新唐 (4919)-元大-善化券商分點個股進出

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
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
1,618張
產業
上市半導體類股
1453人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－元大-善化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化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
2024/06/14	3	124.00	0	0.00	124.00	3	2,117	0.14%
2024/06/13	3	125.00	0	0.00	124.50	3	2,115	0.14%
2024/06/11	1	125.00	1.1	125.98	125.00	-0.1	2,093	0.00%
2024/06/06	3	124.17	1	126.00	123.50	2	2,091	0.10%
2024/06/05	1	124.50	1	125.50	124.50	0	2,100	0.00%
2024/06/04	0	0.00	2	124.75	124.50	-2	2,142	-0.09%
2024/06/03	1.1	126.94	0	0.00	125.50	1.1	2,168	0.05%
2024/05/31	1	129.50	2	129.00	128.00	-1	2,163	-0.05%
2024/05/30	1.1	127.57	1.1	128.45	129.00	-0.1	2,163	0.00%
2024/05/29	4.1	129.38	0	0.00	128.50	4.1	2,177	0.19%
2024/05/28	4.1	131.34	7.1	129.58	131.50	-3	2,142	-0.14%
2024/05/27	0	0.00	0	125.00	123.00	0	2,040	0.00%
2024/05/24	1	125.00	3	125.67	124.50	-2	2,047	-0.10%
2024/05/23	2	126.00	0	0.00	126.00	2	2,053	0.10%
2024/05/21	0	0.00	1	126.54	127.00	-1	2,064	-0.05%
2024/05/20	0	0.00	0	125.00	124.50	0	2,037	0.00%
2024/05/17	0	0.00	2	122.75	123.00	-2	2,036	-0.10%
2024/05/16	1	125.00	0	0.00	124.50	1	2,065	0.05%
2024/05/15	2	124.00	0	124.50	125.00	2	2,074	0.10%
2024/05/09	0	123.50	0	123.50	122.50	0	2,111	0.00%
2024/05/07	0	0.00	0.1	124.50	126.00	-0.1	2,083	0.00%
2024/05/06	1	124.00	1.1	126.76	123.50	-0.1	2,067	-0.01%
2024/05/03	4	130.88	1	130.50	130.00	3	1,987	0.15%
2024/05/02	1	129.50	1	130.50	131.50	0	1,970	0.00%
2024/04/30	1	129.00	0	0.00	129.50	1	1,963	0.05%
2024/04/29	3	133.00	1	133.00	130.50	2	1,951	0.10%
2024/04/26	1	130.00	0	0.00	130.50	1	1,912	0.05%
2024/04/24	0	0.00	0.1	129.86	131.50	-0.1	1,911	-0.01%
2024/04/23	0	0.00	0	128.70	128.00	0	1,909	0.00%
2024/04/22	0.5	129.00	0.1	129.00	127.50	0.4	1,914	0.02%
2024/04/19	0.1	128.39	2.1	130.26	127.00	-2	1,898	-0.10%
2024/04/18	0	0.00	2	131.50	132.50	-2	1,831	-0.11%
2024/04/17	0.2	129.00	0	129.27	129.00	0.1	1,775	0.01%
2024/04/16	0.1	126.29	2	126.75	127.50	-1.9	1,755	-0.11%
2024/04/15	1.1	130.44	1	130.00	129.00	0.1	1,793	0.00%
2024/04/12	0	127.50	2	129.50	129.50	-2	1,774	-0.11%
2024/04/11	2.1	126.27	2	126.75	127.50	0.1	1,797	0.01%
2024/04/10	6.2	128.08	2	128.25	127.50	4.2	1,826	0.23%
2024/04/09	0	0.00	1	127.50	127.00	-1	1,824	-0.05%
2024/04/03	2	125.25	1.1	125.67	127.00	0.9	1,836	0.05%
2024/04/02	1	126.00	0	0.00	126.50	1	1,884	0.05%
2024/04/01	0	0.00	2	124.02	124.50	-2	1,860	-0.11%
2024/03/29	0	0.00	0.1	123.50	122.50	-0.1	1,858	-0.01%
2024/03/28	0	0.00	1	124.48	124.00	-1	1,840	-0.06%
2024/03/27	3	123.83	0	0.00	123.50	3	1,845	0.16%
2024/03/25	0	0.00	0	124.50	123.00	0	1,834	0.00%
2024/03/22	0.2	124.00	1	122.00	123.50	-0.8	1,847	-0.04%
2024/03/21	1	124.00	2	123.00	122.00	-1	1,896	-0.05%
2024/03/20	1	123.00	0	0.00	123.00	1	1,956	0.05%
2024/03/19	0	0.00	2	121.75	121.50	-2	2,010	-0.10%
2024/03/18	0	0.00	2	120.00	121.50	-2	2,013	-0.10%
2024/03/13	3	121.50	2	121.50	122.00	1	2,048	0.05%
2024/03/12	1.1	125.93	0	0.00	124.00	1.1	2,096	0.05%
2024/03/11	1	125.00	0	0.00	125.00	1	2,118	0.05%
2024/03/08	2.5	125.70	3.2	124.25	122.00	-0.7	2,162	-0.03%
2024/03/07	0.6	126.88	1	125.50	125.50	-0.4	2,176	-0.02%
2024/03/06	0	0.00	3	127.67	127.00	-3	2,210	-0.14%
2024/03/05	0	0.00	1	129.00	128.50	-1	2,317	-0.04%
2024/03/04	0.1	130.80	0	0.00	129.50	0.1	2,578	0.00%
2024/03/01	0	0.00	1	128.50	128.50	-1	2,667	-0.04%
2024/02/29	0.1	128.50	0	0.00	129.00	0.1	2,825	0.00%
2024/02/27	3	132.33	0	0.00	128.50	3	2,883	0.10%
2024/02/26	0	0.00	2	130.00	129.50	-2	2,944	-0.07%
2024/02/23	0.1	131.93	0	0.00	131.00	0.1	3,044	0.00%
2024/02/21	1	130.51	0	0.00	131.00	1	3,088	0.03%
2024/02/20	1	131.50	0	0.00	131.50	1	3,139	0.03%
2024/02/19	2	132.50	0	0.00	132.50	2	3,190	0.06%
2024/02/15	1	129.00	1	128.50	128.50	0	3,434	0.00%
2024/02/05	0.5	128.00	1	128.00	127.00	-0.5	3,445	-0.01%
2024/02/02	1	129.00	9	129.00	129.00	-8	3,451	-0.23%
2024/02/01	2	128.75	2	128.50	129.00	0	3,452	0.00%
2024/01/31	1	129.00	1	129.00	128.50	0	3,460	0.00%
2024/01/30	0.5	130.00	1	129.50	129.00	-0.5	3,478	-0.01%
2024/01/29	0.1	130.50	0	0.00	130.50	0.1	3,503	0.00%
2024/01/26	0.1	130.50	0	0.00	129.50	0.1	3,572	0.00%
2024/01/25	1	131.50	2	131.00	131.00	-1	3,604	-0.03%
2024/01/24	2.1	132.00	4	133.00	131.00	-1.9	3,620	-0.05%
2024/01/23	1	133.50	0	0.00	133.00	1	3,631	0.03%
2024/01/22	0.1	134.50	0	0.00	133.50	0.1	3,639	0.00%
2024/01/19	1	132.00	0	0.00	132.50	1	3,646	0.03%
2024/01/17	0.7	132.85	2	130.50	130.00	-1.3	3,651	-0.04%
2024/01/16	1.5	134.67	0	0.00	135.50	1.5	3,627	0.04%
2024/01/15	0.1	136.00	0	0.00	135.00	0.1	3,653	0.00%
2024/01/12	1.1	134.57	0	0.00	134.50	1.1	3,671	0.03%
2024/01/10	0	0.00	1	135.00	134.50	-1	3,780	-0.03%
2024/01/09	0.1	134.50	0	0.00	135.00	0.1	3,800	0.00%
2024/01/05	0	141.81	0	140.00	139.50	0	3,835	0.00%
2024/01/04	0.1	141.00	0	0.00	141.00	0.1	3,817	0.00%
2024/01/03	1	142.00	1	140.00	142.00	0	3,801	0.00%
2023/12/29	3.1	140.98	1	142.00	142.00	2.1	3,793	0.06%
2023/12/28	3	142.67	0	0.00	142.00	3	3,785	0.08%
2023/12/26	1	138.50	1.1	139.95	140.00	-0.1	3,729	0.00%
2023/12/22	2	139.00	2	139.50	139.50	0	3,734	0.00%
2023/12/21	2	138.00	0	0.00	137.50	2	3,727	0.05%
2023/12/20	2	138.50	1	138.50	137.50	1	3,735	0.03%
2023/12/19	2	139.50	0	0.00	139.00	2	3,752	0.05%
2023/12/18	0	137.50	9.1	137.75	137.50	-9.1	3,749	-0.24%
2023/12/15	4.1	143.48	2.1	141.96	141.00	2	3,721	0.05%
2023/12/14	7.1	147.43	2	146.25	148.50	5.1	3,738	0.14%
2023/12/13	3	144.50	3	144.00	143.50	0	3,695	0.00%
2023/12/12	0	0.00	0.1	146.00	145.00	-0.1	3,705	0.00%
2023/12/11	1	145.00	0	0.00	145.50	1	3,757	0.03%
2023/12/08	2	143.50	2	144.00	143.00	0	3,889	0.00%
2023/12/07	3	142.50	9	142.89	142.00	-6	3,886	-0.15%
2023/12/06	1.1	145.95	2	145.75	145.50	-0.9	3,856	-0.02%
2023/12/05	2.2	146.66	18	146.56	146.00	-15.9	3,838	-0.41%
2023/12/04	2	150.00	2	149.75	149.50	0	3,806	0.00%
2023/12/01	0.2	149.00	4	149.88	149.50	-3.9	3,798	-0.10%
2023/11/30	2	149.75	7	149.14	148.50	-5	3,801	-0.13%
2023/11/29	18	148.14	13	149.65	149.50	5	3,692	0.14%
2023/11/28	1	142.50	7	143.00	144.00	-6	3,441	-0.17%
2023/11/27	1	144.00	7	143.64	141.50	-6	3,349	-0.18%
2023/11/24	1	142.50	3	139.83	139.00	-2	3,216	-0.06%
2023/11/22	2.1	141.00	3	140.50	140.50	-0.9	3,120	-0.03%
2023/11/21	4	138.00	1	139.00	138.00	3	3,036	0.10%
2023/11/20	1	138.50	0	0.00	138.50	1	3,037	0.03%
2023/11/17	0	0.00	2	139.00	138.50	-2	3,057	-0.07%
2023/11/16	1	136.50	0	137.00	136.50	1	3,041	0.03%
2023/11/15	2	138.00	17	137.74	138.00	-15	3,016	-0.50%
2023/11/14	0	132.50	0	0.00	133.00	0	2,750	0.00%
2023/11/13	0	0.00	0.1	131.00	132.50	-0.1	2,771	0.00%
2023/11/10	0.1	131.00	10	130.75	131.00	-9.9	2,750	-0.36%
2023/11/08	4	130.50	3	130.83	131.00	1	2,786	0.04%
2023/11/07	1	130.00	1	130.50	130.50	0	2,781	0.00%
2023/11/06	1	129.50	0	0.00	128.50	1	2,818	0.04%
2023/11/03	4	128.00	4.3	127.33	127.50	-0.3	2,829	-0.01%
2023/11/01	0	0.00	1	129.00	128.50	-1	2,820	-0.04%
2023/10/31	0	129.50	1	126.03	127.00	-1	2,866	-0.03%
2023/10/30	0	0.00	0	127.75	128.00	0	2,994	0.00%
2023/10/27	1.5	127.00	1	125.50	125.50	0.5	3,209	0.02%
2023/10/26	1	127.50	0.2	127.50	127.00	0.8	3,431	0.02%
2023/10/25	1	130.00	0	0.00	129.00	1	3,545	0.03%
2023/10/24	0	128.50	4	129.00	130.00	-4	3,591	-0.11%
2023/10/23	3.1	129.03	1	132.40	128.00	2.1	3,647	0.06%
2023/10/20	1.2	130.68	0.2	131.50	132.50	1	3,681	0.03%
2023/10/19	8.1	131.07	4	132.00	132.50	4.1	3,759	0.11%
2023/10/18	5	133.00	3.1	132.66	130.00	2	3,850	0.05%
2023/10/17	1	130.50	2.1	130.98	130.00	-1.1	3,988	-0.03%
2023/10/16	0	0.00	1	131.00	130.50	-1	4,164	-0.02%
2023/10/13	1.1	130.52	2.1	130.49	131.00	-0.9	4,309	-0.02%
2023/10/11	0	0.00	1	126.00	126.00	-1	4,416	-0.02%
2023/10/06	0.1	128.50	1	128.50	128.00	-1	4,463	-0.02%
2023/10/04	1	124.00	1	123.50	125.00	0	4,493	0.00%
2023/10/03	1	125.00	0.5	127.00	125.00	0.5	4,518	0.01%
2023/09/28	4	124.63	0	0.00	125.00	4	4,703	0.09%
2023/09/26	0	0.00	0.1	125.50	125.50	-0.1	5,084	0.00%
2023/09/25	2	128.50	1	126.50	126.50	1	5,098	0.02%
2023/09/22	1	126.00	0	0.00	128.00	1	5,066	0.02%
2023/09/21	2	128.00	1	129.00	127.50	1	5,038	0.02%
2023/09/20	3.1	130.66	1	131.00	130.50	2.1	5,033	0.04%
2023/09/19	5	133.90	2	135.25	132.50	3	5,046	0.06%
2023/09/18	0	0.00	2	133.50	134.00	-2	5,004	-0.04%
2023/09/14	0	0.00	3	131.83	132.00	-3	4,990	-0.06%
2023/09/13	13	131.92	10.1	130.67	130.00	2.9	4,971	0.06%
2023/09/11	0	0.00	0.6	127.10	126.50	-0.6	4,966	-0.01%
2023/09/08	0	0.00	0.5	128.00	127.00	-0.5	5,039	-0.01%
2023/09/07	1	128.00	5	129.80	127.50	-4	5,196	-0.08%
2023/09/06	1	128.50	11	129.36	129.00	-10	5,233	-0.19%
2023/09/05	3	127.33	3	127.00	128.50	0	5,203	0.00%
2023/09/04	1	121.57	0	0.00	123.50	1	5,169	0.02%
2023/09/01	0	0.00	1	123.50	123.50	-1	5,171	-0.02%
2023/08/31	3	122.00	0	0.00	123.50	3	5,189	0.06%
2023/08/30	0	0.00	2	123.00	123.00	-2	5,256	-0.04%
2023/08/29	3	119.17	0	0.00	120.00	3	5,283	0.06%
2023/08/28	2.1	119.76	1	120.00	120.00	1.1	5,292	0.02%
2023/08/24	2	121.25	1	120.50	120.50	1	5,383	0.02%
2023/08/23	3.1	119.03	5	119.50	121.50	-1.9	5,455	-0.03%
2023/08/22	0	0.00	1	120.50	120.00	-1	5,447	-0.02%
2023/08/21	2.5	123.40	1	125.50	121.50	1.5	5,471	0.03%
2023/08/18	1	125.00	3	125.17	125.00	-2	5,494	-0.04%
2023/08/17	1	126.00	1	127.00	127.00	0	5,511	0.00%
2023/08/16	3	124.83	0	0.00	125.50	3	5,510	0.05%
2023/08/15	3	125.83	2	126.00	125.00	1	5,599	0.02%
2023/08/14	0.1	124.50	1	122.00	125.50	-0.9	5,696	-0.02%
2023/08/11	1	124.00	1	124.50	124.00	0	5,709	0.00%
2023/08/10	9.1	124.66	15	125.10	124.50	-5.9	5,803	-0.10%
2023/08/09	1	127.00	0.1	127.50	127.50	0.9	5,797	0.02%
2023/08/08	3	129.50	1.1	129.02	130.00	2	5,864	0.03%
2023/08/07	0	0.00	36.1	129.06	129.00	-36.1	5,915	-0.61%
2023/08/04	26.1	125.02	1	126.50	126.50	25.1	5,943	0.42%
2023/08/02	15.6	129.46	16	129.47	126.50	-0.4	6,058	-0.01%
2023/08/01	32.1	137.20	24	135.85	133.00	8.1	6,000	0.13%
2023/07/31	13	138.31	9	138.83	140.00	4	5,836	0.07%
2023/07/28	9	141.28	15	141.37	142.00	-6	5,698	-0.11%
2023/07/27	0	0.00	5.2	139.11	139.50	-5.2	5,616	-0.09%
2023/07/26	21	138.05	2	137.50	136.50	19	5,628	0.34%
2023/07/25	6	140.00	7.1	141.84	139.00	-1.1	5,618	-0.02%
2023/07/24	25.1	139.98	9	140.61	140.00	16.1	5,584	0.29%
2023/07/21	5.3	139.63	14	139.46	140.00	-8.7	5,630	-0.15%
2023/07/20	15	144.60	14	144.11	142.00	1	5,673	0.02%
2023/07/19	25	142.92	25.2	142.94	141.50	-0.2	5,475	0.00%
2023/07/18	8	139.81	13.6	138.97	141.00	-5.6	5,344	-0.11%
2023/07/17	2.1	137.02	8.3	137.38	138.00	-6.2	5,173	-0.12%
2023/07/14	17.1	136.85	11	136.87	137.00	6.1	5,169	0.12%
2023/07/13	4.1	133.04	6	133.00	133.00	-1.9	5,120	-0.04%
2023/07/12	7	132.71	0	0.00	131.50	7	5,077	0.14%
2023/07/11	1	135.00	3	133.67	133.50	-2	5,062	-0.04%
2023/07/10	2	131.00	3.2	130.73	131.00	-1.2	5,068	-0.02%
2023/07/07	6	130.67	2	130.50	131.00	4	5,071	0.08%
2023/07/06	9.2	136.76	10	136.10	134.00	-0.9	5,046	-0.02%
2023/07/05	9.2	138.01	19	136.66	136.00	-9.8	4,982	-0.20%
2023/07/04	6.1	132.52	8	133.56	135.50	-2	4,758	-0.04%
2023/07/03	1	129.00	1	129.50	129.00	0	4,642	0.00%
2023/06/30	2	128.25	2	128.50	128.50	0	4,718	0.00%
2023/06/29	0	0.00	1	128.50	128.00	-1	4,822	-0.02%
2023/06/28	2.1	127.51	1	127.00	127.00	1.1	4,942	0.02%
2023/06/27	1.1	131.45	0	0.00	128.00	1.1	5,056	0.02%
2023/06/26	7	130.43	12	131.08	131.00	-5	5,095	-0.10%
2023/06/21	5	128.20	0	0.00	128.00	5	5,190	0.10%
2023/06/20	12	130.08	5.2	130.29	129.50	6.9	5,593	0.12%
2023/06/19	4.2	132.17	6	132.67	130.50	-1.8	5,642	-0.03%
2023/06/16	8	132.06	0	132.50	131.50	8	5,638	0.14%
2023/06/15	5	132.70	12	133.88	134.00	-7	5,682	-0.12%
2023/06/14	12	131.50	2	130.50	130.50	10	5,637	0.18%
2023/06/13	5	135.10	19	134.53	135.00	-14	5,582	-0.25%
2023/06/12	2.1	130.45	4	130.38	130.50	-1.9	5,487	-0.03%
2023/06/09	1.1	127.07	2	128.00	128.00	-1	5,465	-0.02%
2023/06/08	1	127.50	5.2	127.50	126.00	-4.2	5,502	-0.08%
2023/06/07	2	128.25	1	128.50	129.00	1	5,548	0.02%
2023/06/06	4	128.63	3	127.33	127.00	1	5,595	0.02%
2023/06/05	9.5	129.53	3	129.83	130.00	6.5	5,624	0.12%
2023/06/02	2	126.50	2	126.75	127.00	0	5,665	0.00%
2023/06/01	4	126.88	1.2	126.92	127.00	2.8	5,927	0.05%
2023/05/31	10	129.00	12	129.00	129.00	-2	6,015	-0.03%
2023/05/30	5	127.70	2	128.50	129.00	3	6,057	0.05%
2023/05/29	8	129.94	13	129.38	130.50	-5	6,039	-0.08%
2023/05/26	8	125.69	1	126.00	125.50	7	6,126	0.11%
2023/05/25	4	125.50	1	126.00	125.50	3	6,300	0.05%
2023/05/24	4	124.25	2	124.25	124.50	2	6,388	0.03%
2023/05/23	1	127.50	1	127.50	127.50	0	6,466	0.00%
2023/05/22	4	126.63	3	126.83	127.00	1	6,636	0.02%
2023/05/19	5	128.00	2.3	126.93	126.00	2.7	6,787	0.04%
2023/05/18	6.5	125.36	4	125.13	125.50	2.5	6,762	0.04%
2023/05/17	2	122.75	2	123.00	123.00	0	6,795	0.00%
2023/05/16	5	121.60	1.1	122.45	121.50	3.9	6,830	0.06%
2023/05/15	8	123.50	9	123.83	122.50	-1	6,814	-0.01%
2023/05/12	2	123.50	0	0.00	125.50	2	6,893	0.03%
2023/05/11	6.2	124.86	0.1	124.00	124.00	6.1	6,930	0.09%
2023/05/10	1	125.50	1.2	127.17	129.50	-0.2	7,124	0.00%
2023/05/09	22.3	127.97	5.3	127.78	126.50	17	7,217	0.23%
2023/05/08	6.2	135.15	5	136.80	133.50	1.2	7,224	0.02%
2023/05/05	1.1	133.05	3	133.83	133.50	-1.9	7,405	-0.03%
2023/05/04	3	131.33	2	133.75	131.50	1	7,952	0.01%
2023/05/03	1	132.00	1	131.50	133.50	0	8,266	0.00%
2023/05/02	3	131.17	0	0.00	131.00	3	8,292	0.04%
2023/04/28	2.1	131.02	3	131.33	133.00	-0.9	8,374	-0.01%
2023/04/27	4	129.88	1	129.50	129.50	3	8,347	0.04%
2023/04/26	4	128.38	2	128.25	130.50	2	8,364	0.02%
2023/04/25	14.1	132.01	13	130.85	130.00	1.1	8,288	0.01%
2023/04/24	2	138.01	0	0.00	139.00	2	8,236	0.02%
2023/04/21	6.1	138.91	4	139.75	139.00	2.1	8,332	0.02%
2023/04/20	1	141.50	2	142.50	142.50	-1	8,360	-0.01%
2023/04/19	3	144.66	3	144.50	143.50	0	8,468	0.00%
2023/04/18	0.2	149.17	0.1	148.50	147.00	0.1	8,422	0.00%
2023/04/17	1	149.00	15	150.00	149.00	-14	8,406	-0.17%
2023/04/14	1	148.00	0	0.00	148.50	1	8,401	0.01%
2023/04/13	23.1	148.41	1.1	146.55	147.00	22	8,416	0.26%
2023/04/12	6	150.33	0	0.00	150.00	6	8,401	0.07%
2023/04/11	3.1	149.84	1	151.00	150.00	2.1	8,409	0.02%
2023/04/10	4.2	148.77	2	149.50	149.00	2.2	8,400	0.03%
2023/04/07	8	147.69	0	0.00	147.50	8	8,363	0.10%
2023/03/31	8	149.56	10	150.30	149.50	-2	8,403	-0.02%
2023/03/30	3	147.67	13	145.92	148.50	-10	8,360	-0.12%
2023/03/29	10.1	143.65	5	142.50	143.00	5.1	8,337	0.06%
2023/03/28	16	146.59	15.1	147.04	146.00	0.9	8,476	0.01%
2023/03/27	6.2	153.45	5	152.70	151.50	1.2	8,360	0.01%
2023/03/24	10.2	157.40	16.3	156.91	155.50	-6.1	8,339	-0.07%
2023/03/23	28.1	158.30	42.7	156.46	159.50	-14.5	8,267	-0.18%
2023/03/22	0.3	149.08	3	149.00	150.00	-2.7	7,933	-0.03%
2023/03/21	3	147.67	6	147.50	147.00	-3	7,914	-0.04%
2023/03/20	9	147.94	4.5	148.12	148.00	4.5	7,914	0.06%
2023/03/17	2.4	147.67	3	146.67	148.00	-0.6	7,991	-0.01%
2023/03/16	1	146.00	0.1	143.50	144.50	0.9	8,098	0.01%
2023/03/15	1.1	148.55	4.1	149.87	147.00	-3	8,154	-0.04%
2023/03/14	3	145.67	2	146.75	147.00	1	8,204	0.01%
2023/03/13	17.3	144.25	0	0.00	145.50	17.3	8,335	0.21%
2023/03/10	1	145.02	0.1	146.00	145.00	1	8,362	0.01%
2023/03/09	4	150.00	3	150.33	148.50	1	8,462	0.01%
2023/03/08	0.4	149.00	4	148.00	150.00	-3.6	8,439	-0.04%
2023/03/07	17	148.76	17.1	148.03	148.50	-0.1	8,528	0.00%
2023/03/06	20.2	153.48	16.5	154.48	151.50	3.7	8,498	0.04%
2023/03/03	2.1	150.74	10	150.80	150.50	-8	8,334	-0.10%
2023/03/02	7	148.57	8	147.56	148.00	-1	8,660	-0.01%
2023/03/01	11	148.73	12	148.25	149.50	-1	8,852	-0.01%
2023/02/24	32	150.16	33	148.94	147.50	-1	9,086	-0.01%
2023/02/23	19.8	148.58	28	147.09	149.50	-8.2	9,028	-0.09%
2023/02/22	7	142.07	3	141.50	142.50	4	9,014	0.04%
2023/02/21	13	144.15	6	145.00	145.50	7	9,132	0.08%
2023/02/20	15	144.57	7	145.14	143.50	8	9,533	0.08%
2023/02/17	13	143.42	2	143.75	144.50	11	9,521	0.12%
2023/02/16	1	147.50	1	147.00	149.00	0	9,440	0.00%
2023/02/15	7	146.07	10	145.90	145.00	-3	9,608	-0.03%
2023/02/14	5	147.90	13	148.15	145.50	-8	9,519	-0.08%
2023/02/13	7	147.29	5	148.60	147.50	2	9,556	0.02%
2023/02/10	2	149.00	4	149.63	147.50	-2	9,660	-0.02%
2023/02/09	10	152.50	2	152.50	150.50	8	9,805	0.08%
2023/02/08	9	151.83	7.7	153.55	154.00	1.3	9,831	0.01%
2023/02/07	3	146.33	0	147.50	148.50	3	9,742	0.03%
2023/02/06	3	148.83	6	149.25	148.50	-3	9,772	-0.03%
2023/02/03	9	149.83	14	149.71	151.50	-5	9,674	-0.05%
2023/02/02	33.4	147.63	24	148.00	147.00	9.4	9,537	0.10%
2023/02/01	6	139.83	24.3	138.36	142.00	-18.3	9,089	-0.20%
2023/01/31	2	129.25	4	130.00	129.50	-2	8,855	-0.02%
2023/01/30	4	130.50	17.1	129.62	130.50	-13.1	8,906	-0.15%
2023/01/17	1	125.50	2	125.50	126.00	-1	8,856	-0.01%
2023/01/12	9	125.89	3	126.50	125.50	6	9,057	0.07%
2023/01/11	0	0.00	4	125.25	125.50	-4	9,041	-0.04%
2023/01/10	4	123.88	8	123.63	123.50	-4	9,085	-0.04%
2023/01/09	2	123.00	5	122.00	123.50	-3	9,169	-0.03%
2023/01/06	0	0.00	2.1	117.46	118.00	-2.1	9,206	-0.02%
2023/01/05	1.1	116.10	0	0.00	115.50	1.1	9,376	0.01%
2023/01/04	1	118.00	1	117.50	117.50	0	9,454	0.00%
2023/01/03	0	0.00	1	117.50	118.00	-1	9,535	-0.01%
2022/12/30	2	115.00	0	0.00	115.00	2	9,554	0.02%
2022/12/29	0	0.00	0	114.50	116.50	0	9,620	0.00%
2022/12/28	3	115.00	2.1	114.07	114.00	0.9	9,815	0.01%
2022/12/27	3	118.17	2	118.25	118.00	1	9,880	0.01%
2022/12/26	1.1	116.97	3	117.00	116.00	-1.9	9,989	-0.02%
2022/12/23	2	116.00	2	116.25	117.00	0	10,116	0.00%
2022/12/22	1	119.50	0	0.00	119.50	1	10,179	0.01%
2022/12/21	3	120.00	5	121.10	120.00	-2	10,261	-0.02%
2022/12/20	29	123.33	44	122.90	118.50	-15	10,300	-0.15%
2022/12/19	10	120.50	0	0.00	120.00	10	10,205	0.10%
2022/12/16	3	120.50	3	120.67	121.00	0	10,373	0.00%
2022/12/15	0	0.00	4	123.00	123.50	-4	10,490	-0.04%
2022/12/14	2	123.50	6	124.58	125.00	-4	10,525	-0.04%
2022/12/13	2	120.50	1	123.50	120.00	1	10,613	0.01%
2022/12/12	2	121.50	1	122.00	122.00	1	10,622	0.01%
2022/12/09	11	124.41	7	122.51	121.50	4	10,681	0.04%
2022/12/08	1	123.00	4	123.25	124.00	-3	10,619	-0.03%
2022/12/07	4	119.00	4.1	118.68	118.50	-0.1	10,585	0.00%
2022/12/06	8	124.81	4.2	124.90	124.00	3.8	10,914	0.03%
2022/12/05	7	127.57	7	126.71	127.00	0	10,858	0.00%
2022/12/02	1	125.00	2	124.50	124.50	-1	10,783	-0.01%
2022/12/01	9	123.56	9	123.61	123.50	0	10,825	0.00%
2022/11/30	2	121.25	3	120.50	121.00	-1	10,891	-0.01%
2022/11/29	4	121.13	5	121.60	120.50	-1	10,954	-0.01%
2022/11/28	1	121.00	4	120.25	122.00	-3	10,869	-0.03%
2022/11/25	7.2	121.99	6	121.75	120.00	1.2	10,880	0.01%
2022/11/24	39.1	125.97	39	126.15	123.50	0.1	10,847	0.00%
2022/11/23	13	123.08	19	122.42	122.50	-6	10,472	-0.06%
2022/11/22	28	121.93	15	121.77	122.00	13	10,331	0.13%
2022/11/21	4	117.75	9	118.28	118.00	-5	10,324	-0.05%
2022/11/18	18	118.69	11	119.86	115.50	7	10,538	0.07%
2022/11/17	29	121.43	33.1	121.32	121.00	-4.1	10,446	-0.04%
2022/11/16	45.1	118.68	44	119.03	123.00	1.1	10,300	0.01%
2022/11/15	12	114.96	22.3	112.73	116.00	-10.3	9,870	-0.10%
2022/11/14	4	111.00	7	110.36	111.00	-3	10,112	-0.03%
2022/11/11	8	112.81	8	112.00	109.50	0	10,391	0.00%
2022/11/10	0	0.00	1	108.00	110.00	-1	10,306	-0.01%
2022/11/09	6	109.42	2	109.25	109.50	4	10,425	0.04%
2022/11/08	0	0.00	7	110.21	107.50	-7	10,680	-0.07%
2022/11/07	30	107.97	39	106.79	107.50	-9	10,829	-0.08%
2022/11/04	9	110.44	13	109.77	111.00	-4	10,661	-0.04%
2022/11/03	8	110.13	9	110.67	110.50	-1	10,550	-0.01%
2022/11/02	4	108.00	6	106.33	107.00	-2	10,464	-0.02%
2022/11/01	1	104.00	3	103.00	104.00	-2	10,460	-0.02%
2022/10/31	8	102.94	2	104.25	102.50	6	10,606	0.06%
2022/10/28	25	102.44	31	102.69	102.50	-6	10,684	-0.06%
2022/10/27	7	100.61	10	99.02	101.50	-3	10,623	-0.03%
2022/10/26	3	95.33	7.2	95.77	95.70	-4.2	10,559	-0.04%
2022/10/25	3	97.63	7	97.79	97.30	-4	10,521	-0.04%
2022/10/24	5	99.92	22	99.64	97.90	-17	10,523	-0.16%
2022/10/21	10	96.57	5	95.70	95.00	5	10,508	0.05%
2022/10/20	18	96.68	13	98.31	98.40	5	10,537	0.05%
2022/10/19	6	101.58	7	100.31	99.80	-1	10,741	-0.01%
2022/10/18	21	102.21	7	101.14	100.50	14	10,864	0.13%
2022/10/17	14	100.04	13	100.92	103.00	1	11,816	0.01%
2022/10/14	8	100.69	15	100.43	103.50	-7	12,295	-0.06%
2022/10/13	17	100.78	17	101.60	94.10	0	12,329	0.00%
2022/10/12	8.4	103.98	8	104.44	104.00	0.4	12,291	0.00%
2022/10/11	8	108.06	6	110.00	107.00	2	12,413	0.02%
2022/10/07	2	113.50	1	113.00	113.00	1	12,607	0.01%
2022/10/06	5	114.30	2.1	115.41	115.50	2.9	13,015	0.02%
2022/10/05	17	114.32	27	115.13	113.00	-10	13,248	-0.08%
2022/10/04	2	110.50	2	109.50	110.00	0	13,313	0.00%
2022/10/03	14	106.75	14	106.07	107.50	0	13,402	0.00%
2022/09/30	11	102.32	13	103.88	108.00	-2	13,595	-0.01%
2022/09/29	18	106.97	17.6	107.14	104.50	0.4	13,715	0.00%
2022/09/28	19	109.00	12	108.79	105.00	7	13,911	0.05%
2022/09/27	5	109.30	8	111.44	113.50	-3	14,330	-0.02%
2022/09/26	13.2	110.74	16.1	110.10	108.50	-2.9	14,738	-0.02%
2022/09/23	22.3	120.35	12	117.33	117.00	10.3	15,029	0.07%
2022/09/22	21.1	123.95	11	124.18	124.00	10.1	15,066	0.07%
2022/09/21	9.1	123.28	7	123.71	124.00	2.1	15,104	0.01%
2022/09/20	6.1	124.22	4	122.88	122.50	2.1	15,196	0.01%
2022/09/19	4	120.25	4	120.75	120.50	0	15,291	0.00%
2022/09/16	3.1	119.84	4	121.00	120.00	-1	15,471	-0.01%
2022/09/15	8.2	122.71	6.3	120.86	120.00	1.9	15,554	0.01%
2022/09/14	13	120.73	23	120.15	123.50	-10	15,708	-0.06%
2022/09/13	25	124.20	24	123.77	122.50	1	15,748	0.01%
2022/09/12	11	119.73	4	119.25	118.50	7	15,530	0.05%
2022/09/08	4	116.13	2	116.00	117.50	2	15,711	0.01%
2022/09/07	3.1	113.68	10	114.60	115.00	-6.9	15,940	-0.04%
2022/09/06	30.2	114.44	11	114.05	113.00	19.2	16,010	0.12%
2022/09/05	4	121.88	29	123.29	118.50	-25	15,932	-0.16%
2022/09/02	9	122.33	8	122.75	122.00	1	15,939	0.01%
2022/09/01	4	122.25	3	123.83	121.00	1	16,062	0.01%
2022/08/31	3	124.67	10	125.00	125.50	-7	16,138	-0.04%
2022/08/30	6	122.92	3.5	123.16	122.50	2.5	16,552	0.02%
2022/08/29	5	121.80	3.2	122.02	123.00	1.9	17,208	0.01%
2022/08/26	17.6	128.79	36.1	129.92	126.50	-18.5	17,514	-0.11%
2022/08/25	14.2	127.88	39.3	127.74	127.50	-25.1	17,347	-0.14%
2022/08/24	1	123.50	4.2	121.55	123.00	-3.2	17,193	-0.02%
2022/08/23	6.2	121.16	3.2	121.61	121.50	3	17,543	0.02%
2022/08/22	18	124.25	3.3	125.23	123.50	14.7	17,678	0.08%
2022/08/19	31.2	127.25	19.2	126.54	125.50	12	17,767	0.07%
2022/08/18	25.2	120.86	31.2	121.37	124.50	-6	17,514	-0.03%
2022/08/17	13	121.46	14	120.93	119.50	-1	17,449	-0.01%
2022/08/16	18.2	124.15	26	124.75	122.50	-7.8	17,705	-0.04%
2022/08/15	25.3	124.46	14	124.39	124.00	11.3	17,881	0.06%
2022/08/12	14.3	119.58	14.1	119.22	121.50	0.2	18,001	0.00%
2022/08/11	7	113.43	10	114.10	113.00	-3	17,973	-0.02%
2022/08/10	2	111.76	3	111.83	111.00	-1	18,274	-0.01%
2022/08/09	7	113.64	5	112.50	113.50	2	18,552	0.01%
2022/08/08	5	114.50	6	113.75	114.00	-1	19,047	-0.01%
2022/08/05	24	111.73	21	111.50	114.00	3	19,385	0.02%
2022/08/04	2	105.75	6.1	104.68	106.50	-4.1	19,606	-0.02%
2022/08/03	9	108.28	14	108.36	108.00	-5	19,728	-0.03%
2022/08/02	12.2	109.63	13	109.42	109.00	-0.8	20,209	0.00%
2022/08/01	9	114.06	4	113.38	112.50	5	20,510	0.02%
2022/07/29	23	118.41	12	118.96	119.50	11	21,141	0.05%
2022/07/28	6	120.00	1	124.00	118.00	5	21,759	0.02%
2022/07/27	15.1	119.83	6	119.25	120.00	9.1	22,255	0.04%
2022/07/26	10.1	121.49	5	120.20	119.50	5.1	22,354	0.02%
2022/07/25	15.1	127.04	6.2	127.08	127.50	8.9	22,271	0.04%
2022/07/22	86.2	132.98	63	132.13	130.00	23.2	22,383	0.10%
2022/07/21	51	124.50	32.2	125.28	129.50	18.8	21,594	0.09%
2022/07/20	6	117.75	12.2	118.32	118.00	-6.2	21,191	-0.03%
2022/07/19	12.3	114.81	11	115.95	114.00	1.3	21,217	0.01%
2022/07/18	18	117.08	21	117.43	117.00	-3	21,378	-0.01%
2022/07/15	15	114.23	14	115.11	116.00	1	21,812	0.00%
2022/07/14	23.2	112.59	50	111.90	114.50	-26.8	21,730	-0.12%
2022/07/13	29	112.34	14	112.68	110.00	15	21,524	0.07%
2022/07/12	29	111.81	26	112.06	112.50	3	21,510	0.01%
2022/07/11	13	117.27	18	117.78	117.50	-5	21,710	-0.02%
2022/07/08	29	117.53	20	118.00	117.00	9	21,852	0.04%
2022/07/07	25	113.32	28	114.36	117.00	-3	21,879	-0.01%
2022/07/06	40.2	115.23	29	116.21	112.50	11.2	22,093	0.05%
2022/07/05	25	118.62	23	117.74	118.00	2	22,267	0.01%
2022/07/04	17.3	119.34	97	120.20	122.00	-79.7	22,281	-0.36%
2022/07/01	88.2	126.56	59	126.49	122.50	29.2	22,482	0.13%
2022/06/30	24	137.13	3.2	137.94	136.00	20.8	22,408	0.09%
2022/06/29	11	139.64	8	139.00	143.00	3	22,711	0.01%
2022/06/28	17.1	140.85	5	141.70	140.50	12.1	22,946	0.05%
2022/06/27	5	146.11	7	147.79	147.50	-2	23,468	-0.01%
2022/06/24	9	141.28	4	139.00	140.00	5	23,867	0.02%
2022/06/23	7	145.14	5.1	144.32	144.00	1.9	24,329	0.01%
2022/06/22	13	148.50	11	148.68	144.00	2	24,814	0.01%
2022/06/21	7	155.71	8	155.99	156.50	-1	25,557	0.00%
2022/06/20	9	161.54	9	157.22	154.00	0	26,723	0.00%
2022/06/17	27	163.43	20.1	163.42	167.50	7	27,070	0.03%
2022/06/16	18.1	174.72	23.1	172.89	166.00	-5	27,297	-0.02%
2022/06/15	8.1	170.50	10	170.80	170.50	-1.9	27,687	-0.01%
2022/06/14	12.1	165.92	8	166.81	168.00	4.1	27,861	0.01%
2022/06/13	12.3	166.80	8.5	167.47	166.50	3.8	27,830	0.01%
2022/06/10	9	172.39	6.1	172.91	172.50	3	27,999	0.01%
2022/06/09	17.1	175.00	20.1	175.07	176.50	-3.1	27,910	-0.01%
2022/06/08	60	180.17	55.3	176.70	175.00	4.7	27,819	0.02%
2022/06/07	48.4	180.54	57	181.45	182.00	-8.6	27,607	-0.03%
2022/06/06	20.2	175.08	23	176.09	176.50	-2.8	27,139	-0.01%
2022/06/02	13	172.42	10.1	172.40	173.00	2.9	26,990	0.01%
2022/06/01	13.1	173.62	18.5	173.06	171.50	-5.4	26,945	-0.02%
2022/05/31	22	173.34	28.1	173.39	173.50	-6.1	26,840	-0.02%
2022/05/30	13	168.65	15	168.67	169.00	-2	26,547	-0.01%
2022/05/27	11.1	164.31	9	165.56	162.50	2.1	26,408	0.01%
2022/05/26	15.1	162.17	8	161.44	160.50	7.1	26,281	0.03%
2022/05/25	30	162.53	18.6	162.31	164.00	11.5	26,198	0.04%
2022/05/24	25.3	166.34	29.1	166.07	160.50	-3.8	26,005	-0.01%
2022/05/23	27.1	175.57	15	174.20	172.00	12.1	25,657	0.05%
2022/05/20	17.1	175.22	20.2	175.92	175.00	-3.1	25,429	-0.01%
2022/05/19	5	169.80	10	172.60	173.50	-5	25,020	-0.02%
2022/05/18	32	172.64	37.4	172.50	171.50	-5.4	24,878	-0.02%
2022/05/17	33	169.65	21.7	169.87	171.50	11.4	24,725	0.05%
2022/05/16	30.1	171.34	35.2	172.35	167.50	-5.2	24,832	-0.02%
2022/05/13	29	167.10	35.1	168.90	166.50	-6.1	24,511	-0.02%
2022/05/12	35.1	165.95	33.2	166.50	163.00	1.9	24,431	0.01%
2022/05/11	44	165.56	42	164.00	163.50	2	24,469	0.01%
2022/05/10	27	166.06	24	167.48	168.00	3	24,989	0.01%
2022/05/09	28	165.38	25	165.60	163.00	3	24,776	0.01%
2022/05/06	28	167.82	37.2	168.75	171.50	-9.2	24,525	-0.04%
2022/05/05	54.2	168.26	17	167.97	168.00	37.2	24,166	0.15%
2022/05/04	14	158.18	20	159.83	162.50	-6	23,768	-0.03%
2022/05/03	8	147.13	13	149.35	151.50	-5	23,539	-0.02%
2022/04/29	24	147.58	18.2	146.11	146.00	5.9	23,509	0.02%
2022/04/28	10	143.70	9	144.72	143.50	1	23,501	0.00%
2022/04/27	5.1	143.72	59	139.36	145.00	-53.9	23,407	-0.23%
2022/04/26	20.1	147.66	5	147.80	143.50	15.1	23,610	0.06%
2022/04/25	39	151.41	32	151.70	149.00	7	23,957	0.03%
2022/04/22	26.2	161.05	15	159.77	159.50	11.2	24,015	0.05%
2022/04/21	75	165.21	44	166.61	166.50	31	23,823	0.13%
2022/04/20	18	158.58	16	159.53	159.50	2	23,299	0.01%
2022/04/19	21.1	159.48	24.2	158.80	158.00	-3.1	23,270	-0.01%
2022/04/18	39	155.56	35	154.10	156.00	4	23,186	0.02%
2022/04/15	19.3	157.83	11.2	158.55	156.50	8.1	23,015	0.03%
2022/04/14	16.1	165.92	16.3	165.52	167.00	-0.2	22,684	0.00%
2022/04/13	12.3	163.72	7	164.07	163.50	5.3	22,437	0.02%
2022/04/12	13.4	160.10	18	159.89	159.00	-4.6	22,172	-0.02%
2022/04/11	25	165.22	21	166.05	160.50	4	21,872	0.02%
2022/04/08	25.5	172.42	25	172.34	173.00	0.5	21,426	0.00%
2022/04/07	25	172.36	27.5	171.86	172.50	-2.5	20,942	-0.01%
2022/04/06	27.1	180.98	18.3	179.97	180.00	8.8	20,316	0.04%
2022/04/01	27.5	182.19	15.1	182.51	183.00	12.4	20,023	0.06%
2022/03/31	23	196.09	27	194.08	191.00	-4	19,559	-0.02%
2022/03/30	46.4	199.86	42	197.70	190.50	4.4	19,221	0.02%
2022/03/29	32	189.53	36	191.09	194.50	-4	18,900	-0.02%
2022/03/28	23.8	184.72	69.2	184.12	177.00	-45.4	18,930	-0.24%
2022/03/25	26.1	180.26	36.1	179.43	179.50	-10	18,298	-0.05%
2022/03/24	37	176.51	44	176.24	179.00	-7	17,766	-0.04%
2022/03/23	72.1	169.51	78.5	171.13	175.50	-6.4	16,873	-0.04%
2022/03/22	32.2	157.52	45.9	156.95	160.00	-13.7	15,827	-0.09%
2022/03/21	23.2	153.70	42.2	153.51	153.50	-19	15,465	-0.12%
2022/03/18	50.1	149.13	67.5	151.32	149.00	-17.5	15,255	-0.11%
2022/03/17	11.2	146.36	40.5	145.22	148.50	-29.3	14,639	-0.20%
2022/03/16	14	138.64	9.2	138.48	137.00	4.8	14,436	0.03%
2022/03/15	31.2	141.51	17	143.94	138.50	14.2	14,460	0.10%
2022/03/14	7	144.36	6	144.92	145.00	1	14,442	0.01%
2022/03/11	9	142.78	5.2	144.77	143.00	3.8	14,740	0.03%
2022/03/10	26.4	144.79	17	145.65	143.00	9.4	14,906	0.06%
2022/03/09	25	143.90	31.1	144.08	143.50	-6.1	15,044	-0.04%
2022/03/08	28.1	141.62	33.1	141.76	140.00	-5	15,349	-0.03%
2022/03/07	6	138.75	3	139.17	138.00	3	16,046	0.02%
2022/03/04	7	145.29	9.1	144.84	144.50	-2.1	17,325	-0.01%
2022/03/03	8.1	145.50	9	145.67	145.50	-0.9	18,951	0.00%
2022/03/02	9	142.28	9.7	141.74	143.00	-0.7	19,522	0.00%
2022/03/01	5.1	139.41	2	140.50	139.50	3.1	20,151	0.02%
2022/02/25	8.2	136.37	1	139.00	136.50	7.2	20,576	0.03%
2022/02/24	4.5	136.30	3.1	134.95	133.50	1.4	21,396	0.01%
2022/02/23	7.1	139.50	4.8	139.75	140.00	2.3	21,422	0.01%
2022/02/22	14.1	137.89	46	136.48	136.50	-31.9	21,565	-0.15%
2022/02/21	9.2	141.62	2	141.75	142.00	7.2	21,782	0.03%
2022/02/18	19.9	142.76	23	143.33	144.50	-3.2	22,092	-0.01%
2022/02/17	20.6	144.23	6.1	144.56	143.00	14.5	22,348	0.06%
2022/02/16	29.2	150.94	32	150.92	147.50	-2.9	22,483	-0.01%
2022/02/15	8.1	146.95	15.1	147.82	145.50	-7.1	22,383	-0.03%
2022/02/14	52.3	146.86	20	145.70	143.50	32.3	22,227	0.15%
2022/02/11	23.3	150.19	37.3	150.91	152.00	-14	22,140	-0.06%
2022/02/10	68.2	148.75	87.3	149.35	147.50	-19.1	21,979	-0.09%
2022/02/09	18.2	146.26	13	147.50	143.00	5.2	21,281	0.02%
2022/02/08	15	146.00	13.2	144.49	145.00	1.8	21,042	0.01%
2022/02/07	17	147.06	6	145.92	144.00	11	21,124	0.05%
2022/01/26	54	142.06	32.1	141.70	143.00	21.9	20,884	0.10%
2022/01/25	19.1	140.79	28.2	141.02	140.50	-9.1	20,809	-0.04%
2022/01/24	5	136.10	7.3	136.61	138.50	-2.3	20,593	-0.01%
2022/01/21	12	140.13	11	138.00	135.00	1	20,604	0.00%
2022/01/20	16	140.19	21	140.76	142.00	-5	20,533	-0.02%
2022/01/19	45.1	140.18	32.3	140.84	140.50	12.8	20,662	0.06%
2022/01/18	23	137.39	36.2	138.63	139.00	-13.2	20,828	-0.06%
2022/01/17	7	127.86	26	128.58	131.00	-19	20,616	-0.09%
2022/01/14	8.1	121.81	7	123.50	124.00	1.1	21,152	0.01%
2022/01/13	16.2	125.87	30	125.67	126.00	-13.8	21,889	-0.06%
2022/01/12	19	126.68	4	127.00	126.50	15	22,179	0.07%
2022/01/11	11	132.36	4	133.00	130.50	7	22,287	0.03%
2022/01/10	8	133.44	16	133.31	137.00	-8	22,311	-0.04%
2022/01/07	17.4	133.21	21	132.00	131.00	-3.6	22,444	-0.02%
2022/01/06	12	137.25	7	138.14	138.00	5	22,628	0.02%
2022/01/05	9	140.67	3	139.67	139.50	6	22,911	0.03%
2022/01/04	12	144.54	21	144.24	143.50	-9	23,052	-0.04%
2022/01/03	5	140.30	8	141.13	141.00	-3	23,537	-0.01%
2021/12/30	11	141.14	5	141.60	141.00	6	23,999	0.03%
2021/12/29	17.2	143.16	7	144.71	142.00	10.2	24,430	0.04%
2021/12/28	17	142.71	17	143.53	143.50	0	24,848	0.00%
2021/12/27	9	142.56	1	144.00	142.50	8	25,173	0.03%
2021/12/24	13	144.38	11	144.50	143.00	2	25,512	0.01%
2021/12/23	31	147.27	34.6	147.47	145.00	-3.6	25,614	-0.01%
2021/12/22	41	148.85	41.3	149.13	145.50	-0.3	25,562	0.00%
2021/12/21	1	140.00	2.1	140.93	139.50	-1.1	25,152	0.00%
2021/12/20	15	140.77	11	143.09	139.00	4	25,892	0.02%
2021/12/17	9	144.22	12	144.83	144.50	-3	26,456	-0.01%
2021/12/16	23	147.33	28.6	145.48	147.00	-5.6	26,543	-0.02%
2021/12/15	9.1	141.49	8	141.69	143.00	1.1	26,464	0.00%
2021/12/14	15.7	141.82	8	141.81	142.00	7.7	26,689	0.03%
2021/12/13	9	138.33	9	139.11	138.00	0	26,765	0.00%
2021/12/10	9.2	139.95	9	139.67	140.00	0.2	27,342	0.00%
2021/12/09	11.1	142.14	13	142.04	141.00	-1.9	28,202	-0.01%
2021/12/08	11.1	144.06	8	143.94	144.50	3.1	28,612	0.01%
2021/12/07	27	145.17	14	145.89	144.00	13	28,992	0.04%
2021/12/06	10	152.10	4	152.88	149.00	6	29,329	0.02%
2021/12/03	35.3	155.02	29	155.19	154.00	6.3	30,337	0.02%
2021/12/02	41.4	156.82	33.1	155.36	152.00	8.3	30,465	0.03%
2021/12/01	55	158.85	63.6	160.14	162.50	-8.5	30,713	-0.03%
2021/11/30	149.7	160.75	120.5	159.95	155.50	29.1	30,901	0.09%	大買/大賣/
2021/11/29	64.3	148.78	79.4	149.41	156.00	-15.1	31,412	-0.05%
2021/11/26	28	142.45	33.5	142.20	143.50	-5.5	31,181	-0.02%
2021/11/25	57.1	143.10	51.3	142.43	139.00	5.8	30,992	0.02%
2021/11/24	35.2	138.37	19.1	138.77	138.00	16.1	30,645	0.05%
2021/11/23	31.2	144.37	57.4	143.94	143.00	-26.2	31,034	-0.08%
2021/11/22	5.1	137.47	6	138.08	137.50	-0.9	31,544	0.00%
2021/11/19	26.1	138.71	14	137.71	135.50	12.1	34,292	0.04%
2021/11/18	40.1	141.50	7	140.50	139.50	33.1	35,764	0.09%
2021/11/17	10	140.76	31.6	141.47	143.00	-21.6	36,558	-0.06%
2021/11/16	17.2	140.59	26	138.90	136.00	-8.8	37,590	-0.02%
2021/11/15	9	137.50	10	138.40	138.50	-1	38,657	0.00%
2021/11/12	28	134.45	28	134.84	133.00	0	39,680	0.00%
2021/11/11	12	132.33	12.4	131.69	130.50	-0.4	40,366	0.00%
2021/11/10	17	132.65	17	132.85	131.00	0	40,750	0.00%
2021/11/09	16.6	128.99	25.1	128.80	130.00	-8.5	40,825	-0.02%
2021/11/08	16.3	120.34	15	122.63	122.00	1.3	40,859	0.00%
2021/11/05	14.6	124.09	10	124.50	124.00	4.6	41,105	0.01%
2021/11/04	16.4	126.82	4	126.88	126.00	12.4	41,586	0.03%
2021/11/03	6	128.17	9	129.17	130.00	-3	41,987	-0.01%
2021/11/02	21	132.07	12.1	128.90	128.00	9	42,474	0.02%
2021/11/01	8	131.31	11.3	131.09	131.00	-3.3	43,019	-0.01%
2021/10/29	8.3	128.52	16	128.66	128.00	-7.8	44,230	-0.02%
2021/10/28	6	132.00	14.1	131.51	129.00	-8.1	44,764	-0.02%
2021/10/27	20.2	128.99	19.2	129.13	132.00	1	45,083	0.00%
2021/10/26	39.6	130.60	20.4	130.47	127.00	19.2	45,547	0.04%
2021/10/25	29.2	140.74	19	139.55	139.50	10.2	46,178	0.02%
2021/10/22	32.2	141.51	39.4	141.38	144.00	-7.2	46,175	-0.02%
2021/10/21	59	138.92	54.2	138.85	136.00	4.8	46,465	0.01%
2021/10/20	12	132.79	22.4	133.74	135.00	-10.4	46,586	-0.02%
2021/10/19	32	127.81	28	127.09	128.50	4	47,139	0.01%
2021/10/18	10	122.10	31	123.06	123.00	-21	47,995	-0.04%
2021/10/15	12	122.13	10.1	122.24	122.00	1.9	48,377	0.00%
2021/10/14	17.1	119.23	11	120.27	118.00	6.1	48,819	0.01%
2021/10/13	24.2	125.65	23	125.57	120.50	1.2	49,261	0.00%
2021/10/12	6	130.17	12.1	130.17	128.50	-6.1	49,863	-0.01%
2021/10/08	50.3	135.66	49	135.37	131.00	1.3	50,305	0.00%
2021/10/07	92	132.84	83	130.42	133.50	9	50,945	0.02%
2021/10/06	35	127.60	53.3	127.36	130.50	-18.3	50,971	-0.04%
2021/10/05	27	123.65	27.2	123.09	126.50	-0.2	51,717	0.00%
2021/10/04	33	124.61	58	124.66	121.50	-25	52,128	-0.05%
2021/10/01	31.4	124.70	18.2	125.64	124.00	13.2	52,726	0.03%
2021/09/30	14.1	134.11	7	135.36	134.00	7.1	53,156	0.01%
2021/09/29	15.5	135.62	3.8	135.37	134.00	11.7	53,244	0.02%
2021/09/28	9	134.89	8.1	134.16	139.00	0.9	53,458	0.00%
2021/09/27	41	136.44	23	136.57	138.00	18	53,472	0.03%
2021/09/24	29	133.50	56.2	132.72	135.00	-27.2	52,807	-0.05%
2021/09/23	12.2	126.64	12	126.71	124.50	0.2	52,292	0.00%
2021/09/22	16	122.91	10	123.30	125.00	6	52,340	0.01%
2021/09/17	21	124.48	51.1	124.87	126.50	-30.1	52,383	-0.06%
2021/09/16	21.1	120.45	22	121.43	121.50	-1	52,394	0.00%
2021/09/15	36	121.18	37.5	121.17	120.00	-1.5	52,459	0.00%
2021/09/14	33.6	123.26	38.1	123.95	121.50	-4.5	52,046	-0.01%
2021/09/13	80	131.24	54	134.32	129.00	26	51,349	0.05%
2021/09/10	31	130.74	30	130.98	133.00	1	51,054	0.00%
2021/09/09	22.2	133.46	17	134.03	133.00	5.2	50,598	0.01%
2021/09/08	65.6	131.86	66	132.20	130.50	-0.4	50,078	0.00%
2021/09/07	48.6	139.08	13	144.27	138.50	35.6	49,056	0.07%
2021/09/06	31.4	157.51	28	156.07	153.50	3.4	48,713	0.01%
2021/09/03	75.1	164.22	59.7	164.86	165.50	15.4	48,488	0.03%
2021/09/02	96.2	168.91	119.1	165.08	159.00	-22.9	48,252	-0.05%	大賣/
2021/09/01	73	162.30	93.7	163.51	167.00	-20.7	46,980	-0.04%
2021/08/31	20.1	153.70	25.6	153.55	155.00	-5.5	46,231	-0.01%
2021/08/30	22.2	152.05	6	152.00	150.00	16.2	46,138	0.04%
2021/08/27	45.7	151.56	43.6	150.91	150.00	2.1	46,457	0.00%
2021/08/26	144.6	159.70	145.1	160.06	158.00	-0.5	46,194	0.00%	大買/大賣/
2021/08/25	178.1	165.75	143	164.01	158.50	35.1	45,344	0.08%	大買/大賣/
2021/08/24	49	156.94	92.5	158.80	163.50	-43.5	43,208	-0.10%
2021/08/23	47	150.15	46	150.80	149.00	1	42,798	0.00%
2021/08/20	84	142.61	105	142.74	144.00	-21	43,009	-0.05%	大賣/
2021/08/19	91	148.59	95.2	148.54	135.00	-4.2	42,007	-0.01%
2021/08/18	131.1	141.19	174.1	139.49	150.00	-43	40,718	-0.11%	大買/大賣/
2021/08/17	89.1	140.60	95.8	140.65	137.50	-6.7	39,881	-0.02%
2021/08/16	90	134.36	27	135.65	135.50	63	39,150	0.16%
2021/08/13	26.1	137.80	23	136.55	130.50	3.1	38,780	0.01%
2021/08/12	18	133.70	27	134.70	136.50	-9	38,600	-0.02%
2021/08/11	13.1	135.67	13	133.77	128.00	0.1	38,648	0.00%
2021/08/10	74.1	133.66	68	134.29	135.00	6.1	38,582	0.02%
2021/08/09	36.1	142.38	32	141.92	138.50	4.1	38,319	0.01%
2021/08/06	40.1	147.73	54.4	147.07	150.00	-14.3	38,020	-0.04%
2021/08/05	51.4	145.98	49	145.66	144.50	2.4	37,805	0.01%
2021/08/04	102.5	150.18	102.1	150.97	149.50	0.4	37,759	0.00%	大買/大賣/
2021/08/03	24	140.71	38	141.09	142.00	-14	36,910	-0.04%
2021/08/02	39	136.26	32	135.91	135.00	7	36,810	0.02%
2021/07/30	47	138.88	38	140.34	135.00	9	36,379	0.02%
2021/07/29	53.1	131.46	53.1	132.89	136.50	0	35,710	0.00%
2021/07/28	20	135.69	23.2	136.45	132.50	-3.1	34,588	-0.01%
2021/07/27	96.1	153.46	62.1	151.29	147.00	34.1	34,541	0.10%
2021/07/26	58	150.69	71.1	151.13	155.00	-13.1	33,627	-0.04%
2021/07/23	62.2	149.21	43	149.31	141.00	19.2	32,848	0.06%
2021/07/22	96	153.07	79	153.71	153.00	17	32,220	0.05%
2021/07/21	22	144.82	97.1	143.75	147.50	-75.1	31,411	-0.24%
2021/07/20	115	137.23	84.2	136.96	134.50	30.9	31,298	0.10%	大買/
2021/07/19	52.1	136.52	22.2	135.06	134.00	29.9	31,150	0.10%
2021/07/16	84.1	135.66	74	135.97	137.00	10.1	31,080	0.03%
2021/07/15	78.1	127.17	99	123.09	130.00	-21	30,465	-0.07%
2021/07/14	68.2	126.55	44.2	125.77	124.50	24	30,605	0.08%
2021/07/13	12	119.71	56.6	122.33	123.00	-44.6	30,442	-0.15%
2021/07/12	130.3	111.80	92	112.73	112.00	38.3	30,802	0.12%	大買/
2021/07/09	68	102.52	95	102.64	105.50	-27	29,847	-0.09%
2021/07/08	103	95.72	93.1	94.97	96.20	9.9	29,423	0.03%	大買/
2021/07/07	20	92.65	46	93.25	95.50	-26	29,117	-0.09%
2021/07/06	18	87.25	15.3	87.73	86.90	2.7	28,520	0.01%
2021/07/05	72	87.52	46	88.00	86.20	26	28,772	0.09%
2021/07/02	15	82.25	11.5	82.50	86.00	3.5	28,994	0.01%
2021/07/01	17	79.88	16	79.24	78.90	1	29,316	0.00%
2021/06/30	5.2	80.85	4	81.25	80.30	1.2	29,785	0.00%
2021/06/29	29	83.23	31	82.46	81.10	-2	31,403	-0.01%
2021/06/28	31	84.92	40	85.48	84.90	-9	33,429	-0.03%
2021/06/25	39	84.73	45	84.72	84.30	-6	34,038	-0.02%
2021/06/24	52	83.22	63.2	83.69	83.50	-11.2	33,812	-0.03%
2021/06/23	13.5	81.51	12	81.73	82.40	1.5	33,654	0.00%
2021/06/22	43.3	81.59	58.5	80.44	79.20	-15.2	33,733	-0.05%
2021/06/21	45.1	80.83	37	79.86	79.90	8	33,417	0.02%
2021/06/18	54	80.67	48	79.75	79.60	6	33,176	0.02%
2021/06/17	29	80.01	31	79.76	81.50	-2	33,009	-0.01%
2021/06/16	19	80.99	17	80.66	79.90	2	32,827	0.01%
2021/06/15	37	83.42	44.5	82.97	82.30	-7.5	32,627	-0.02%
2021/06/11	101.5	85.24	101.3	83.80	83.00	0.2	32,497	0.00%	大買/大賣/
2021/06/10	104.3	82.05	105	82.85	83.10	-0.7	31,950	0.00%	大買/大賣/
2021/06/09	76	79.33	64	79.19	78.60	12	31,065	0.04%
2021/06/08	102.5	77.22	80.1	77.57	77.00	22.5	30,472	0.07%	大買/
2021/06/07	114	85.57	103	83.54	83.10	11	29,770	0.04%	大買/大賣/
2021/06/04	119	86.55	123.2	87.60	86.00	-4.2	29,326	-0.01%	大買/大賣/
2021/06/03	68	86.29	99	86.26	85.70	-31	28,631	-0.11%
2021/06/02	67	85.60	50	83.58	83.00	17	28,030	0.06%
2021/06/01	34.2	84.60	77	84.41	86.10	-42.9	27,484	-0.16%
2021/05/31	149	83.45	109	83.22	81.90	40	26,770	0.15%	大買/大賣/
2021/05/28	125	77.20	131.4	77.57	79.20	-6.4	25,574	-0.02%	大買/大賣/
2021/05/27	12	70.53	19	70.68	72.00	-7	24,303	-0.03%
2021/05/26	2	68.70	1	69.60	68.50	1	23,964	0.00%
2021/05/25	41	69.95	51	69.56	68.20	-10	23,809	-0.04%
2021/05/24	28	66.83	34	66.46	66.80	-6	23,310	-0.03%
2021/05/21	24	63.89	18	64.19	64.00	6	23,089	0.03%
2021/05/20	14	64.44	6	63.37	62.90	8	23,202	0.03%
2021/05/19	23	63.95	23	64.47	66.00	0	23,128	0.00%
2021/05/18	10	60.05	32.2	61.06	62.90	-22.2	22,850	-0.10%
2021/05/17	90.2	60.10	83.2	59.39	57.20	7	22,602	0.03%
2021/05/14	18	65.22	9	64.43	63.50	9	22,280	0.04%
2021/05/13	34.1	63.69	40	62.64	62.90	-5.9	21,942	-0.03%
2021/05/12	30	64.27	33	66.13	63.50	-3	21,570	-0.01%
2021/05/11	28	68.18	24.1	68.26	67.00	3.9	20,854	0.02%
2021/05/10	38	72.19	32	73.18	74.00	6	20,353	0.03%
2021/05/07	0	0.00	2	67.05	67.30	-2	19,787	-0.01%
2021/05/06	10	62.55	18	63.14	61.20	-8	19,751	-0.04%
2021/05/05	4	65.40	16	64.41	62.80	-12	19,622	-0.06%
2021/05/04	23	62.65	26	63.95	64.40	-3	19,451	-0.02%
2021/05/03	19	67.54	20	67.52	67.00	-1	19,143	-0.01%
2021/04/29	6	69.63	8	70.58	69.00	-2	18,981	-0.01%
2021/04/28	12	70.16	36	70.85	69.60	-24	18,872	-0.13%
2021/04/27	15	72.80	20	73.48	72.10	-5	18,631	-0.03%
2021/04/26	34	76.04	14	77.10	75.40	20	18,336	0.11%
2021/04/23	34	74.99	37.1	74.87	74.40	-3.1	17,959	-0.02%
2021/04/22	76.5	75.76	50.2	75.95	72.60	26.3	17,593	0.15%
2021/04/21	40.2	73.62	34.3	73.07	73.40	5.9	17,087	0.03%
2021/04/20	81.3	73.00	85	72.84	73.00	-3.7	16,800	-0.02%
2021/04/19	126	71.91	96	70.63	70.00	30	16,096	0.19%	大買/
2021/04/16	44	68.31	90.7	69.19	71.10	-46.7	15,114	-0.31%
2021/04/15	7	64.10	20.3	63.88	64.70	-13.3	14,251	-0.09%
2021/04/14	27	62.15	17	62.65	63.70	10	13,976	0.07%
2021/04/13	62	66.65	57.2	66.44	65.60	4.8	13,548	0.04%
2021/04/12	2	66.45	8	66.65	66.70	-6	12,897	-0.05%
2021/04/09	31	62.19	37	62.11	60.70	-6	12,824	-0.05%
2021/04/08	56.2	66.26	37	66.33	64.00	19.2	12,398	0.15%
2021/04/07	15	62.45	31	63.44	64.20	-16	11,648	-0.14%
2021/04/06	28	58.44	53	58.52	58.40	-25	11,053	-0.23%
2021/04/01	138	58.70	105	58.91	58.20	33	10,491	0.31%	大買/大賣/
2021/03/31	72.1	56.15	82.5	56.17	57.40	-10.4	8,769	-0.12%
2021/03/30	30.5	49.63	75.7	50.46	52.20	-45.2	6,590	-0.69%
2021/03/29	6	47.65	17	47.85	47.50	-11	5,909	-0.19%
2021/03/26	13	47.26	13	47.49	47.45	0	5,852	0.00%
2021/03/25	28	46.94	23	46.79	47.00	5	5,689	0.09%
2021/03/24	1	44.45	0	0.00	44.45	1	5,396	0.02%
2021/03/23	1	44.75	2	45.28	44.65	-1	5,427	-0.02%
2021/03/22	2	45.03	2	44.55	45.10	0	5,465	0.00%
2021/03/18	14	44.98	10	44.90	45.00	4	5,742	0.07%
2021/03/17	14	46.35	13	45.38	45.15	1	5,847	0.02%
2021/03/16	0	0.00	1	45.80	46.50	-1	5,917	-0.02%
2021/03/15	1	45.30	10	45.17	45.50	-9	6,056	-0.15%
2021/03/12	6	44.86	1	45.00	44.60	5	6,178	0.08%
2021/03/11	8	44.58	2	44.45	44.60	6	6,587	0.09%
2021/03/10	2	43.93	1	43.90	43.90	1	6,813	0.01%
2021/03/09	2	43.78	0	0.00	43.80	2	7,223	0.03%
2021/03/08	0	0.00	25	44.52	43.95	-25	7,316	-0.34%
2021/03/05	4	44.58	1	44.30	44.30	3	7,337	0.04%
2021/03/04	2	45.48	1	45.50	45.00	1	7,367	0.01%
2021/03/03	1	44.85	1	46.20	46.20	0	7,644	0.00%
2021/03/02	3	46.87	0	0.00	46.30	3	7,592	0.04%
2021/02/26	2	47.15	2.9	47.49	47.35	-0.9	7,537	-0.01%
2021/02/24	1	46.65	4	47.20	46.70	-3	7,609	-0.04%
2021/02/23	2	46.90	0	0.00	46.65	2	7,591	0.03%
2021/02/22	8	47.66	3	47.77	47.45	5	7,530	0.07%
2021/02/19	0	0.00	3	47.58	47.45	-3	7,275	-0.04%
2021/02/18	4	46.70	2	47.08	46.85	2	7,114	0.03%
2021/02/17	0	0.00	2	45.58	46.15	-2	7,002	-0.03%
2021/02/03	0	0.00	1	44.25	43.70	-1	6,939	-0.01%
2021/02/01	2	42.13	0	0.00	42.55	2	6,936	0.03%
2021/01/27	6.2	45.50	0	0.00	45.45	6.2	6,841	0.09%
2021/01/25	1	44.90	3	44.90	44.90	-2	6,778	-0.03%
2021/01/22	0.3	44.60	1	44.65	44.65	-0.7	6,759	-0.01%
2021/01/21	2	44.53	1	45.40	44.05	1	6,733	0.01%
2021/01/20	5	45.81	1	47.00	45.10	4	6,699	0.06%
2021/01/19	7	46.14	0	0.00	46.10	7	6,581	0.11%
2021/01/18	0	0.00	7	45.61	46.10	-7	6,537	-0.11%
2021/01/15	31	48.92	1	47.70	47.30	30	6,465	0.46%
2021/01/14	7	47.82	17.1	47.81	48.20	-10.1	6,337	-0.16%
2021/01/13	1	46.40	4	46.83	46.55	-3	6,131	-0.05%
2021/01/12	6	46.41	0	0.00	46.15	6	6,067	0.10%
2021/01/11	9	47.49	16	47.11	47.50	-7	5,985	-0.12%
2021/01/08	2.4	45.45	3	45.40	45.35	-0.6	5,832	-0.01%
2021/01/07	2	46.05	1	46.15	45.80	1	5,840	0.02%
2021/01/06	0	0.00	1	45.50	45.65	-1	5,914	-0.02%
2021/01/05	2	46.60	0	0.00	46.85	2	5,892	0.03%
2021/01/04	11	47.88	28	47.66	47.65	-17	5,976	-0.28%
2020/12/31	24	47.52	5.1	47.50	47.45	18.9	5,860	0.32%
2020/12/30	0	0.00	4	46.30	46.70	-4	5,800	-0.07%
2020/12/29	6.8	46.19	5	46.31	46.20	1.8	5,800	0.03%
2020/12/28	6	46.63	12	46.64	46.65	-6	5,771	-0.10%
2020/12/25	4	46.45	8	46.70	46.40	-4	5,712	-0.07%
2020/12/24	4	46.78	3.6	46.82	46.75	0.4	5,641	0.01%
2020/12/23	19.5	46.04	7.1	46.11	46.20	12.4	5,543	0.22%
2020/12/22	20	45.70	5	45.55	44.90	15	5,383	0.28%
2020/12/21	0	0.00	2	44.40	45.05	-2	5,259	-0.04%
2020/12/18	2	44.80	7	44.58	44.75	-5	5,182	-0.10%
2020/12/17	6	45.13	3.4	45.14	45.00	2.6	5,165	0.05%
2020/12/16	3	45.43	7.4	45.60	45.30	-4.4	5,161	-0.09%
2020/12/15	21	45.28	15.1	45.71	45.15	5.9	5,109	0.11%
2020/12/14	0	0.00	2	48.03	47.40	-2	4,874	-0.04%
2020/12/11	4	47.68	13	47.16	46.95	-9	4,843	-0.19%
2020/12/10	19	48.78	5	48.62	48.25	14	4,790	0.29%
2020/12/09	22	51.07	22	50.88	51.00	0	4,654	0.00%
2020/12/08	5	49.53	0	0.00	50.20	5	4,480	0.11%
2020/12/07	34	51.27	17	51.04	50.80	17	4,324	0.39%
2020/12/04	13	48.82	21	48.73	48.75	-8	3,916	-0.20%
2020/12/03	5	48.32	26	47.72	47.50	-21	3,684	-0.57%
2020/12/02	0	0.00	19	46.58	46.45	-19	3,307	-0.57%
2020/12/01	1	44.85	9	45.41	45.50	-8	3,232	-0.25%
2020/11/30	5	45.30	2	45.63	45.20	3	3,333	0.09%
2020/11/27	30	46.20	41	46.41	45.75	-11	3,579	-0.31%
2020/11/25	1	44.15	0	0.00	43.75	1	3,232	0.03%
2020/11/24	17	44.35	7	44.13	43.90	10	3,200	0.31%
2020/11/23	24	44.70	3.6	45.05	44.80	20.4	3,145	0.65%
2020/11/20	3	43.33	1	43.15	43.70	2	2,993	0.07%
2020/11/19	2.1	42.41	0	0.00	42.50	2.1	2,942	0.07%
2020/11/18	1	42.70	0	0.00	42.65	1	2,939	0.03%
2020/11/17	0	0.00	2	42.28	42.35	-2	2,936	-0.07%
2020/11/16	1	41.95	21	41.85	42.05	-20	2,982	-0.67%
2020/11/13	1	41.65	0	0.00	41.90	1	3,028	0.03%
2020/11/12	3	42.80	0	0.00	42.55	3	3,059	0.10%
2020/11/11	16	42.61	0	0.00	42.80	16	3,120	0.51%
2020/11/10	6	42.90	9	42.67	42.50	-3	3,138	-0.10%
2020/11/09	0	0.00	40	42.28	42.35	-40	3,181	-1.26%
2020/11/06	5	42.30	1	42.00	41.90	4	3,206	0.12%
2020/11/05	0	0.00	31	41.72	41.80	-31	3,263	-0.95%
2020/11/04	40	41.68	0	0.00	41.70	40	3,371	1.19%
2020/11/03	3	41.68	0	0.00	41.65	3	3,397	0.09%
2020/11/02	0	0.00	2	40.90	40.90	-2	3,436	-0.06%
2020/10/30	2	41.63	1	41.70	41.40	1	3,457	0.03%
2020/10/28	6	42.35	10.2	43.04	42.10	-4.2	3,609	-0.12%
2020/10/27	8	43.55	0	0.00	43.85	8	3,619	0.22%
2020/10/26	0	0.00	2	44.00	43.90	-2	3,690	-0.05%
2020/10/23	1	43.45	1	43.95	43.95	0	3,731	0.00%
2020/10/22	4	43.74	12	43.75	43.50	-8	3,787	-0.21%
2020/10/20	2	45.75	0	0.00	45.75	2	3,749	0.05%
2020/10/16	0	0.00	5	45.35	45.30	-5	3,780	-0.13%
2020/10/15	13	46.31	10	46.24	46.10	3	3,764	0.08%
2020/10/14	50	46.60	21	46.56	46.50	29	3,768	0.77%
2020/10/13	1	45.10	2	45.40	45.85	-1	3,693	-0.03%
2020/10/12	5	46.26	2	46.80	45.50	3	3,642	0.08%
2020/10/08	2	45.03	4	44.96	45.15	-2	3,536	-0.06%
2020/10/07	2	44.63	2	44.95	44.55	0	3,507	0.00%
2020/10/06	1	43.85	0	0.00	44.10	1	3,465	0.03%
2020/09/30	1	41.45	0	0.00	41.80	1	3,659	0.03%
2020/09/29	0	0.00	1	41.65	41.20	-1	4,078	-0.02%
2020/09/28	0	0.00	1	41.05	41.70	-1	4,303	-0.02%
2020/09/25	4	41.09	3	41.97	40.90	1	4,341	0.02%
2020/09/24	2	42.43	1	42.55	42.05	1	4,396	0.02%
2020/09/23	2	44.00	1	43.60	43.75	1	4,394	0.02%
2020/09/22	3	43.92	2	44.05	44.00	1	4,399	0.02%
2020/09/21	22	45.30	2	45.55	45.05	20	4,359	0.46%
2020/09/18	0	0.00	6	45.70	45.20	-6	4,321	-0.14%
2020/09/17	2	45.33	0	0.00	45.25	2	4,319	0.05%
2020/09/16	1	45.70	1	45.65	45.30	0	4,300	0.00%
2020/09/15	5	45.42	3	45.58	45.00	2	4,317	0.05%
2020/09/14	0	0.00	1	44.70	44.80	-1	4,231	-0.02%
2020/09/11	1	43.20	0	0.00	43.10	1	4,186	0.02%
2020/09/10	4	44.45	5	43.93	43.95	-1	4,162	-0.02%
2020/09/09	3	43.75	0	0.00	44.35	3	4,145	0.07%
2020/09/08	2	45.23	2	45.45	44.75	0	4,132	0.00%
2020/09/07	2	45.45	4	45.23	44.75	-2	4,107	-0.05%
2020/09/04	0	0.00	5	44.79	44.90	-5	4,073	-0.12%
2020/09/03	20	45.81	1	46.10	45.50	19	4,036	0.47%
2020/09/02	17	46.53	28	46.86	46.60	-11	3,899	-0.28%
2020/09/01	1	42.80	0	0.00	43.20	1	3,618	0.03%
2020/08/31	0	0.00	2	43.15	42.80	-2	3,675	-0.05%
2020/08/28	4	43.11	0	0.00	43.10	4	3,696	0.11%
2020/08/25	1	43.75	0	0.00	43.80	1	3,756	0.03%
2020/08/24	1	42.95	0	0.00	42.85	1	3,777	0.03%
2020/08/21	0	0.00	3	42.63	43.05	-3	3,855	-0.08%
2020/08/20	4	42.26	7	42.34	42.55	-3	3,846	-0.08%
2020/08/19	5	44.67	4	44.40	44.00	1	3,804	0.03%
2020/08/18	3	45.82	5	45.76	45.65	-2	3,761	-0.05%
2020/08/17	4	45.44	10	45.92	46.65	-6	3,716	-0.16%
2020/08/14	7	45.32	1	45.45	45.60	6	3,649	0.16%
2020/08/13	2	46.05	4	46.11	45.95	-2	3,628	-0.06%
2020/08/12	3	45.23	5	45.28	45.15	-2	3,551	-0.06%
2020/08/11	9	45.50	0	0.00	44.95	9	3,516	0.26%
2020/08/10	4	47.51	2	47.85	47.30	2	3,459	0.06%
2020/08/07	1	45.90	17	46.89	47.10	-16	3,354	-0.48%
2020/08/06	4	46.54	7	46.60	46.00	-3	3,321	-0.09%
2020/08/05	8	47.03	4	47.05	47.00	4	3,283	0.12%
2020/08/04	11	47.68	9	47.87	47.00	2	3,286	0.06%
2020/08/03	6	45.83	2	46.68	46.40	4	3,226	0.12%
2020/07/31	7	46.09	3	46.00	46.30	4	3,255	0.12%
2020/07/30	11	45.27	1	45.50	46.00	10	3,211	0.31%
2020/07/29	0	0.00	1	44.20	44.95	-1	3,135	-0.03%
2020/07/28	1	42.40	7	44.61	42.70	-6	3,103	-0.19%
2020/07/27	0	0.00	1	44.00	44.00	-1	3,047	-0.03%
2020/07/24	0	0.00	1	43.70	42.70	-1	3,010	-0.03%
2020/07/23	3	44.15	4	44.25	44.20	-1	2,999	-0.03%
2020/07/22	1	44.70	0	0.00	44.60	1	2,977	0.03%
2020/07/21	0	0.00	9	43.27	43.20	-9	2,941	-0.31%
2020/07/17	0	0.00	3	42.95	43.00	-3	2,887	-0.10%
2020/07/16	0	0.00	6	42.15	42.30	-6	2,866	-0.21%
2020/07/15	5	42.42	0	0.00	41.70	5	2,861	0.17%
2020/07/14	2	43.20	0	0.00	43.30	2	2,902	0.07%
2020/07/13	1	43.70	1	43.70	43.80	0	2,906	0.00%
2020/07/10	13	44.04	5	44.60	43.70	8	2,895	0.28%
2020/07/09	16	46.63	2	47.20	45.55	14	2,814	0.50%
2020/07/08	39	48.17	24	48.16	47.45	15	2,649	0.57%
2020/07/07	4	43.89	8	44.55	45.35	-4	2,235	-0.18%
2020/07/06	0	0.00	8	40.29	41.25	-8	2,022	-0.40%
2020/07/03	4	40.83	6	40.98	40.85	-2	1,990	-0.10%
2020/07/02	0	0.00	5	40.23	40.40	-5	1,919	-0.26%
2020/07/01	4	39.35	1	39.60	39.30	3	1,904	0.16%
2020/06/29	1	38.80	0	0.00	38.35	1	1,924	0.05%
2020/06/22	4	39.76	2	39.18	38.70	2	1,906	0.10%
2020/06/19	0	0.00	1	39.40	39.20	-1	1,867	-0.05%
2020/06/18	1	38.30	0	0.00	38.35	1	1,857	0.05%
2020/06/16	0	0.00	2	38.10	38.20	-2	1,870	-0.11%
2020/06/15	2	37.90	0	0.00	37.65	2	1,892	0.11%
2020/06/11	3	38.53	7	38.63	38.20	-4	1,906	-0.21%
2020/06/10	1	39.15	0	0.00	39.35	1	1,906	0.05%
2020/06/09	0	0.00	4	39.58	39.40	-4	1,938	-0.21%
2020/06/08	0	0.00	5	39.85	39.55	-5	1,954	-0.26%
2020/06/05	6	39.98	8	39.52	40.10	-2	1,936	-0.10%
2020/06/04	2	39.15	4	39.00	38.95	-2	1,896	-0.11%
2020/06/03	0	0.00	2	38.70	38.75	-2	2,000	-0.10%
2020/06/02	1	38.35	10	38.30	38.30	-9	2,014	-0.45%
2020/06/01	3	38.93	40	38.40	38.40	-37	2,002	-1.85%
2020/05/29	6	39.00	5	39.03	39.05	1	1,963	0.05%
2020/05/28	4	39.23	6	39.00	38.95	-2	1,932	-0.10%
2020/05/27	0	0.00	3	37.90	38.15	-3	1,846	-0.16%
2020/05/26	2	38.75	0	0.00	38.05	2	1,845	0.11%
2020/05/25	5	37.62	2	37.95	38.10	3	1,824	0.16%
2020/05/22	11	37.44	1	37.70	37.30	10	1,799	0.56%
2020/05/21	3	36.73	2	36.50	36.95	1	1,780	0.06%
2020/05/20	0	0.00	4	35.88	35.85	-4	1,783	-0.22%
2020/05/14	11	37.23	0	0.00	36.85	11	1,798	0.61%
2020/05/13	10	37.60	2	37.70	37.95	8	1,782	0.45%
2020/05/12	5	38.10	0	0.00	38.15	5	1,772	0.28%
2020/05/11	10	38.20	2	38.65	38.30	8	1,763	0.45%
2020/05/08	13	38.95	0	0.00	39.15	13	1,720	0.76%
2020/05/07	16	39.51	0	0.00	39.15	16	1,648	0.97%
2020/05/06	0	0.00	1	37.20	37.40	-1	1,566	-0.06%
2020/05/04	1	36.40	7	36.19	36.25	-6	1,529	-0.39%
2020/04/30	5	37.65	2	37.58	37.70	3	1,516	0.20%
2020/04/29	0	0.00	3	37.45	37.30	-3	1,523	-0.20%
2020/04/28	4	36.89	0	0.00	36.85	4	1,526	0.26%
2020/04/27	1	36.75	0	0.00	36.95	1	1,557	0.06%
2020/04/22	0	0.00	1	34.60	35.60	-1	1,564	-0.06%
2020/04/21	1	36.25	0	0.00	35.15	1	1,563	0.06%
2020/04/20	0	0.00	6	36.67	36.80	-6	1,551	-0.39%
2020/04/17	14	38.25	10	37.84	37.25	4	1,546	0.26%
2020/04/15	2	35.63	0	0.00	35.60	2	1,428	0.14%
2020/04/14	1	34.45	0	0.00	34.75	1	1,400	0.07%
2020/04/10	0	0.00	3	34.15	34.00	-3	1,392	-0.22%
2020/04/09	3	34.98	5	34.90	34.15	-2	1,431	-0.14%
2020/04/08	4	34.55	1	34.65	34.95	3	1,466	0.20%
2020/04/06	2	33.30	0	0.00	33.65	2	1,434	0.14%
2020/04/01	3	32.68	0	0.00	33.05	3	1,427	0.21%
2020/03/27	3	31.03	0	0.00	30.75	3	1,452	0.21%
2020/03/25	1	30.80	0	0.00	30.60	1	1,441	0.07%
2020/03/24	0	0.00	3	29.80	29.80	-3	1,424	-0.21%
2020/03/23	4	28.11	0	0.00	28.10	4	1,423	0.28%
2020/03/20	0	0.00	3	28.25	29.15	-3	1,424	-0.21%
2020/03/19	0	0.00	1	29.10	27.20	-1	1,415	-0.07%
2020/03/16	0	0.00	2	33.25	32.25	-2	1,381	-0.14%
2020/03/13	3	34.40	7	34.40	35.00	-4	1,369	-0.29%
2020/03/12	0	0.00	10	38.20	38.20	-10	1,354	-0.74%
2020/03/11	1	41.30	0	0.00	41.40	1	1,335	0.07%
2020/03/09	8	44.81	2	44.18	43.40	6	1,310	0.46%
2020/03/06	0	0.00	2	42.10	42.90	-2	1,193	-0.17%
2020/03/02	2	41.35	0	0.00	41.15	2	1,498	0.13%
2020/02/27	0	0.00	1	41.20	41.45	-1	1,534	-0.07%
2020/02/26	1	42.50	0	0.00	42.10	1	1,528	0.07%
2020/02/25	1	41.80	4	42.19	42.90	-3	1,527	-0.20%
2020/02/21	2	43.58	3	43.43	43.30	-1	1,537	-0.07%
2020/02/20	7	44.32	1	44.30	44.10	6	1,556	0.39%
2020/02/18	0	0.00	1	41.00	41.05	-1	1,516	-0.07%
2020/02/14	0	0.00	1	41.30	41.60	-1	1,523	-0.07%
2020/02/07	1	41.90	2	42.30	41.80	-1	1,589	-0.06%
2020/02/06	0	0.00	2	42.43	42.60	-2	1,591	-0.13%
2020/02/05	1	41.70	1	41.70	41.65	0	1,598	0.00%
2020/02/04	2	40.70	0	0.00	41.45	2	1,628	0.12%
2020/02/03	0	0.00	2	38.85	40.00	-2	1,645	-0.12%
2020/01/31	2	41.55	4	40.98	41.20	-2	1,670	-0.12%
2020/01/30	1	41.35	2	42.13	41.45	-1	1,790	-0.06%
2020/01/20	4	45.89	1	46.00	45.85	3	1,782	0.17%
2020/01/16	1	46.10	0	0.00	46.20	1	1,786	0.06%
2020/01/15	4	46.13	1	46.30	46.10	3	1,805	0.17%
2020/01/14	2	46.20	0	0.00	46.20	2	1,813	0.11%
2020/01/08	1	46.05	0	0.00	46.10	1	1,972	0.05%
2020/01/06	3	46.58	0	0.00	46.50	3	2,008	0.15%
2020/01/03	2	47.45	0	0.00	47.20	2	2,008	0.10%
2020/01/02	0	0.00	1	47.40	48.40	-1	1,967	-0.05%
2019/12/31	3	46.97	0	0.00	46.75	3	1,935	0.15%
2019/12/30	3	47.22	0	0.00	47.10	3	1,936	0.15%
2019/12/27	0	0.00	2	47.65	47.55	-2	1,933	-0.10%
2019/12/25	6	46.98	2	47.00	47.00	4	1,941	0.21%
2019/12/24	8	47.42	3	47.20	47.00	5	1,937	0.26%
2019/12/16	1	46.70	2	46.35	46.80	-1	1,961	-0.05%
2019/12/11	0	0.00	2	46.70	46.60	-2	1,972	-0.10%
2019/12/10	5	46.90	0	0.00	47.00	5	1,987	0.25%
2019/12/06	2	47.20	1	47.20	47.10	1	2,110	0.05%
2019/12/05	0	0.00	2	46.98	46.70	-2	2,159	-0.09%
2019/12/02	12	46.94	16	47.02	46.40	-4	2,217	-0.18%
2019/11/29	19	49.48	33.5	49.42	48.35	-14.5	2,186	-0.66%
2019/11/27	0	0.00	3	47.70	47.50	-3	2,020	-0.15%
2019/11/26	2	47.80	3	47.60	47.25	-1	2,061	-0.05%
2019/11/25	11	47.52	6	47.55	47.70	5	2,041	0.24%
2019/11/22	0	0.00	5	46.75	46.75	-5	2,035	-0.25%
2019/11/20	0	0.00	3	46.65	46.75	-3	2,194	-0.14%
2019/11/19	1	47.50	1	47.65	47.45	0	2,202	0.00%
2019/11/18	5	47.77	3	47.95	47.95	2	2,206	0.09%
2019/11/15	2	47.10	1	47.25	47.45	1	2,238	0.04%
2019/11/14	4	46.89	1	46.85	46.75	3	2,228	0.13%
2019/11/12	6	46.54	5	46.65	46.65	1	2,247	0.04%
2019/11/08	4.2	46.88	0	0.00	47.05	4.2	2,247	0.18%
2019/11/07	0	0.00	2	46.30	45.95	-2	2,238	-0.09%
2019/11/06	2	46.95	1	46.70	46.60	1	2,239	0.04%
2019/11/05	0	0.00	1	47.25	47.20	-1	2,238	-0.04%
2019/11/04	2	47.20	0	0.00	47.15	2	2,240	0.09%
2019/11/01	1	46.50	0	0.00	46.70	1	2,238	0.04%
2019/10/31	4	46.61	8	46.79	46.50	-4	2,265	-0.18%
2019/10/30	4	47.50	3	47.28	47.50	1	2,249	0.04%
2019/10/29	4.2	47.75	8	47.82	47.25	-3.9	2,313	-0.17%
2019/10/28	22	48.32	9	48.33	48.35	13	2,408	0.54%
2019/10/25	8	50.16	6	50.12	49.85	2	2,298	0.09%
2019/10/24	0	0.00	5	49.60	49.60	-5	2,285	-0.22%
2019/10/23	5	49.12	0	0.00	49.15	5	2,286	0.22%
2019/10/22	2	49.45	0	0.00	49.40	2	2,297	0.09%
2019/10/21	2	48.63	1	48.45	49.20	1	2,288	0.04%
2019/10/18	16	49.11	6	49.37	48.85	10	2,296	0.44%
2019/10/17	4	50.58	0	0.00	50.40	4	2,276	0.18%
2019/10/16	3	50.50	2	50.85	50.30	1	2,269	0.04%
2019/10/15	0	0.00	4	51.40	51.10	-4	2,248	-0.18%
2019/10/09	5	49.89	1	49.75	49.60	4	2,173	0.18%
2019/10/08	4	49.54	1	49.20	49.20	3	2,168	0.14%
2019/10/07	0	0.00	1	50.20	50.00	-1	2,207	-0.05%
2019/10/04	5	50.50	5	50.20	50.40	0	2,244	0.00%
2019/10/02	0	0.00	3	50.00	49.60	-3	2,229	-0.13%
2019/10/01	0	0.00	2	49.70	49.80	-2	2,251	-0.09%
2019/09/27	6	48.36	5	48.17	48.60	1	2,287	0.04%
2019/09/26	1	49.95	1	49.95	49.95	0	2,269	0.00%
2019/09/25	2	49.95	0	0.00	50.40	2	2,273	0.09%
2019/09/24	2	50.80	2	50.80	50.50	0	2,293	0.00%
2019/09/20	3	51.20	3	51.30	51.00	0	2,277	0.00%
2019/09/19	4	50.09	1	49.90	50.40	3	2,242	0.13%
2019/09/18	1	50.80	0	0.00	50.10	1	2,222	0.05%
2019/09/17	1	50.60	0	0.00	50.50	1	2,209	0.05%
2019/09/16	1	50.30	0	0.00	50.40	1	2,237	0.04%
2019/09/12	2	51.40	10	52.50	51.40	-8	2,244	-0.36%
2019/09/11	2	51.70	0	0.00	51.80	2	2,229	0.09%
2019/09/10	10	51.53	0	0.00	51.30	10	2,204	0.45%
2019/09/09	7	53.33	3	53.37	52.80	4	2,163	0.18%
2019/09/06	2	52.30	6	52.37	51.80	-4	2,061	-0.19%
2019/09/05	0	0.00	13	52.10	51.80	-13	1,994	-0.65%
2019/09/04	2	51.65	2	51.90	51.70	0	1,959	0.00%
2019/09/02	0	0.00	2	51.40	51.50	-2	1,913	-0.10%
2019/08/30	8	51.54	6	51.57	50.90	2	1,883	0.11%
2019/08/29	8	50.55	6	51.25	51.30	2	1,798	0.11%
2019/08/27	0	0.00	3	51.00	49.95	-3	1,732	-0.17%
2019/08/26	23	50.32	16	50.06	49.90	7	1,703	0.41%
2019/08/23	11	50.77	7	50.71	50.80	4	1,647	0.24%
2019/08/21	1	49.35	1	49.20	49.30	0	1,529	0.00%
2019/08/20	5	49.45	1	49.30	49.50	4	1,515	0.26%
2019/08/19	1	47.80	0	0.00	47.90	1	1,449	0.07%
2019/08/12	5	46.55	5	46.30	46.30	0	1,429	0.00%
2019/08/05	0	0.00	2	47.70	47.30	-2	1,407	-0.14%
2019/08/02	5	47.71	0	0.00	47.30	5	1,407	0.36%
2019/07/31	6	50.14	3	49.93	49.70	3	1,375	0.22%
2019/07/30	15	52.60	10	52.10	52.00	5	1,298	0.39%
2019/07/26	0	0.00	2	51.00	51.30	-2	1,160	-0.17%
2019/07/25	3	51.70	0	0.00	51.90	3	1,136	0.26%
2019/07/23	2	50.30	0	0.00	50.40	2	1,132	0.18%
2019/07/18	1	49.70	0	0.00	49.20	1	1,060	0.09%
2019/07/16	1	49.75	0	0.00	49.95	1	1,086	0.09%
2019/07/12	0	0.00	2	50.50	50.10	-2	1,104	-0.18%
2019/07/10	0	0.00	3	49.20	49.60	-3	1,085	-0.28%
2019/07/09	4	48.16	1	47.75	47.20	3	1,049	0.29%
2019/07/05	2	48.25	2	48.20	48.20	0	1,087	0.00%
2019/07/04	2	48.75	3	48.52	48.50	-1	1,129	-0.09%
2019/07/02	0	0.00	11	48.19	48.20	-11	1,135	-0.97%
2019/07/01	0	0.00	10	47.17	48.00	-10	1,149	-0.87%
2019/06/28	1	45.00	0	0.00	45.15	1	1,140	0.09%
2019/06/25	2	46.08	0	0.00	45.45	2	1,212	0.17%
2019/06/21	0	0.00	2	46.90	45.65	-2	1,287	-0.16%
2019/06/20	0	0.00	6	44.82	45.60	-6	1,281	-0.47%
2019/06/18	0	0.00	2	43.78	43.30	-2	1,482	-0.13%
2019/06/17	3	43.42	0	0.00	43.40	3	1,560	0.19%
2019/06/14	0	0.00	1	45.00	44.10	-1	1,784	-0.06%
2019/06/11	4	44.16	1	44.95	44.25	3	1,861	0.16%
2019/06/10	0	0.00	1	43.55	43.25	-1	1,856	-0.05%
2019/06/05	3	44.40	0	0.00	44.10	3	1,899	0.16%
2019/06/04	11	43.66	1	44.75	43.60	10	1,912	0.52%
2019/05/29	2	42.00	1	43.70	42.60	1	1,960	0.05%
2019/05/28	3	44.15	0	0.00	44.05	3	1,972	0.15%
2019/05/27	0	0.00	5	44.10	44.05	-5	2,027	-0.25%
2019/05/23	4	46.80	1	44.50	44.50	3	2,126	0.14%
2019/05/21	0	0.00	2	46.00	45.75	-2	2,226	-0.09%
2019/05/20	0	0.00	3	44.45	44.20	-3	2,230	-0.13%
2019/05/16	2	45.00	0	0.00	45.00	2	2,308	0.09%
2019/05/15	1	47.10	0	0.00	46.80	1	2,358	0.04%
2019/05/14	0	0.00	2	46.00	46.60	-2	2,434	-0.08%
2019/05/13	2	48.15	0	0.00	46.60	2	2,476	0.08%
2019/05/10	4	48.00	0	0.00	47.95	4	2,492	0.16%
2019/05/09	0	0.00	5	48.12	47.15	-5	2,493	-0.20%
2019/05/07	1	48.95	1	49.20	48.95	0	2,495	0.00%
2019/05/06	4	48.08	5	48.57	48.00	-1	2,520	-0.04%
2019/05/02	2	49.30	0	0.00	49.25	2	2,559	0.08%
2019/04/29	2	49.05	0	0.00	48.10	2	2,845	0.07%
2019/04/25	1	51.30	1	52.00	51.40	0	2,978	0.00%
2019/04/22	3	52.47	0	0.00	52.70	3	3,037	0.10%
2019/04/19	3	50.60	3	50.80	50.80	0	3,017	0.00%
2019/04/17	5	51.50	0	0.00	51.40	5	3,023	0.17%
2019/04/15	2	51.05	0	0.00	51.00	2	2,996	0.07%
2019/04/12	1	51.50	0	0.00	50.90	1	2,998	0.03%
2019/04/11	0	0.00	4	52.30	52.30	-4	2,988	-0.13%
2019/04/10	4	54.60	0	0.00	54.00	4	2,958	0.14%
2019/04/09	1	53.60	2	53.75	53.90	-1	2,891	-0.03%
2019/04/08	0	0.00	1	53.70	53.40	-1	2,873	-0.03%
2019/04/03	0	0.00	3	52.83	52.70	-3	2,836	-0.11%
2019/03/29	0	0.00	2	51.90	51.80	-2	2,776	-0.07%
2019/03/28	4	51.65	1	51.90	51.40	3	2,767	0.11%
2019/03/27	1	51.90	0	0.00	51.90	1	2,734	0.04%
2019/03/26	5	51.74	5	52.42	52.00	0	2,714	0.00%
2019/03/25	2	51.00	0	0.00	51.00	2	2,657	0.08%
2019/03/22	11	53.85	10	54.39	52.50	1	2,627	0.04%
2019/03/21	8	53.25	13	53.34	53.60	-5	2,509	-0.20%
2019/03/20	0	0.00	9	51.57	53.00	-9	2,412	-0.37%
2019/03/19	12	51.70	27	51.88	51.90	-15	2,367	-0.63%
2019/03/18	1	49.30	3	48.97	49.20	-2	2,145	-0.09%
2019/03/15	1	48.35	0	0.00	48.25	1	2,131	0.05%
2019/03/12	4	48.48	3	48.78	48.10	1	2,173	0.05%
2019/03/08	2	46.75	0	0.00	46.90	2	2,208	0.09%
2019/03/07	0	0.00	1	48.10	47.40	-1	2,266	-0.04%
2019/03/05	1	48.50	1	48.25	48.30	0	2,490	0.00%
2019/03/04	1	47.55	0	0.00	47.90	1	2,501	0.04%
2019/02/27	6	48.27	8	47.34	47.35	-2	2,509	-0.08%
2019/02/26	2	48.58	1	48.60	48.10	1	2,515	0.04%
2019/02/25	0	0.00	3	48.05	48.15	-3	2,509	-0.12%
2019/02/22	23	49.00	19	49.26	48.45	4	2,497	0.16%
2019/02/21	37	48.71	36	49.17	49.80	1	2,425	0.04%
2019/02/20	3	47.27	3	47.52	47.60	0	2,324	0.00%
2019/02/19	0	0.00	1	47.40	46.80	-1	2,312	-0.04%
2019/02/18	17	46.69	0	0.00	46.60	17	2,297	0.74%
2019/02/15	15	48.35	5	49.07	47.35	10	2,274	0.44%
2019/02/14	2	47.88	1	48.00	48.35	1	2,210	0.05%
2019/02/13	1	48.25	2	47.80	48.60	-1	2,158	-0.05%
2019/02/12	2	46.08	4	47.05	47.45	-2	2,079	-0.10%
2019/02/11	4	46.15	1	45.80	45.60	3	2,032	0.15%
2019/01/30	3	46.20	0	0.00	46.10	3	2,009	0.15%
2019/01/29	0	0.00	5	46.95	46.50	-5	2,013	-0.25%
2019/01/25	2	48.15	2	48.23	47.50	0	2,017	0.00%
2019/01/24	0	0.00	1	48.30	47.50	-1	1,998	-0.05%
2019/01/23	0	0.00	1	47.00	46.90	-1	1,972	-0.05%
2019/01/22	4	47.19	2	47.70	47.50	2	1,954	0.10%
2019/01/21	8	48.98	4	49.50	48.15	4	1,914	0.21%
2019/01/18	0	0.00	7	45.94	46.80	-7	1,678	-0.42%
2019/01/16	1	44.70	13	45.10	45.20	-12	1,529	-0.78%
2019/01/14	0	0.00	5	41.05	41.05	-5	1,479	-0.34%
2019/01/10	1	42.30	1	41.85	41.95	0	1,493	0.00%
2019/01/09	9	41.39	7	41.86	42.20	2	1,493	0.13%
2019/01/08	2	40.23	16	40.09	40.65	-14	1,472	-0.95%
2019/01/04	14	37.41	0	0.00	38.75	14	1,520	0.92%
2018/12/26	3	39.82	0	0.00	39.60	3	1,571	0.19%
2018/12/18	10	41.00	0	0.00	41.00	10	1,578	0.63%
2018/12/17	1	40.70	2	40.65	41.10	-1	1,583	-0.06%
2018/12/13	0	0.00	1	42.70	42.50	-1	1,606	-0.06%
2018/12/12	2	43.73	2	42.93	42.90	0	1,618	0.00%
2018/12/11	1	42.15	1	42.10	42.05	0	1,607	0.00%
2018/12/07	3	42.87	0	0.00	42.80	3	1,620	0.19%
2018/12/06	2	43.40	6	44.08	43.80	-4	1,620	-0.25%
2018/12/05	6	45.98	4	45.79	45.90	2	1,601	0.12%
2018/12/04	7	48.45	1	49.20	48.30	6	1,574	0.38%
2018/12/03	2	48.58	13	48.66	48.45	-11	1,569	-0.70%
2018/11/30	21	48.06	6	47.82	48.45	15	1,534	0.98%
2018/11/29	12	47.87	8	47.39	49.20	4	1,471	0.27%
2018/11/28	8	43.74	9	44.73	45.40	-1	1,334	-0.07%
2018/11/27	1	41.35	2	40.68	41.55	-1	1,233	-0.08%
2018/11/26	2	39.30	1	38.60	39.70	1	1,199	0.08%
2018/11/23	1	38.60	1	38.60	38.25	0	1,185	0.00%
2018/11/22	0	0.00	1	40.00	39.25	-1	1,166	-0.09%
2018/11/20	0	0.00	2	38.10	37.90	-2	1,124	-0.18%
2018/11/19	2	38.25	0	0.00	38.40	2	1,123	0.18%
2018/11/09	0	0.00	17	37.00	37.10	-17	1,252	-1.36%
2018/11/08	1	37.85	1	37.70	37.40	0	1,262	0.00%
2018/11/07	0	0.00	1	37.25	37.90	-1	1,267	-0.08%
2018/11/06	1	36.10	0	0.00	36.10	1	1,282	0.08%
2018/11/01	0	0.00	1	37.50	37.70	-1	1,268	-0.08%
2018/10/31	1	35.60	2	35.53	36.45	-1	1,261	-0.08%
2018/10/30	0	0.00	1	33.85	33.85	-1	1,245	-0.08%
2018/10/29	2	33.93	1	33.80	34.60	1	1,243	0.08%
2018/10/23	0	0.00	1	37.90	36.85	-1	1,309	-0.08%
2018/10/22	1	39.50	1	39.50	39.20	0	1,338	0.00%
2018/10/18	0	0.00	1	36.90	37.00	-1	1,297	-0.08%
2018/10/16	0	0.00	1	36.10	35.80	-1	1,282	-0.08%
2018/10/15	0	0.00	1	35.70	35.75	-1	1,276	-0.08%
2018/10/12	2	34.13	1	33.90	34.85	1	1,281	0.08%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/09	2	38.50	0	0.00	38.30	2	1,228	0.16%
2018/10/08	1	40.00	1	39.45	40.10	0	1,222	0.00%
2018/10/05	1	39.20	1	39.50	39.30	0	1,232	0.00%
2018/10/04	4	41.71	3	41.47	41.20	1	1,220	0.08%
2018/10/03	1	42.80	1	42.80	42.80	0	1,210	0.00%
2018/09/26	0	0.00	1	44.85	44.80	-1	1,231	-0.08%
2018/09/20	1	44.00	3	43.92	43.80	-2	1,259	-0.16%
2018/09/19	2	44.43	1	44.30	44.65	1	1,257	0.08%
2018/09/18	0	0.00	5	44.40	43.40	-5	1,254	-0.40%
2018/09/17	9	45.21	1	45.40	45.00	8	1,250	0.64%
2018/09/14	11	45.24	0	0.00	45.75	11	1,246	0.88%
2018/09/13	0	0.00	1	45.10	45.00	-1	1,225	-0.08%
2018/09/12	2	45.35	2	44.53	44.35	0	1,221	0.00%
2018/09/11	3	47.20	1	47.35	47.20	2	1,208	0.17%
2018/09/10	0	0.00	3	47.57	47.20	-3	1,207	-0.25%
2018/09/07	1	50.90	5	50.10	49.60	-4	1,222	-0.33%
2018/09/06	6	52.27	3	51.50	51.50	3	1,225	0.24%
2018/09/05	1	53.90	1	55.30	53.60	0	1,249	0.00%
2018/09/04	1	54.70	0	0.00	54.70	1	1,316	0.08%
2018/08/31	0	0.00	1	55.70	56.20	-1	1,418	-0.07%
2018/08/30	1	54.60	0	0.00	54.60	1	1,445	0.07%
2018/08/28	5	54.80	0	0.00	54.80	5	1,568	0.32%
2018/08/27	0	0.00	2	53.30	53.50	-2	1,596	-0.13%
2018/08/24	1	52.40	1	52.20	52.40	0	1,617	0.00%
2018/08/22	3	51.60	0	0.00	51.50	3	1,742	0.17%
2018/08/21	3	50.07	4	50.28	51.20	-1	1,803	-0.06%
2018/08/20	9	52.56	2	52.80	51.80	7	1,809	0.39%
2018/08/17	1	57.30	1	57.80	57.30	0	1,770	0.00%
2018/08/16	0	0.00	12	58.50	58.70	-12	1,788	-0.67%
2018/08/15	1	59.00	0	0.00	59.20	1	1,797	0.06%
2018/08/14	0	0.00	1	59.30	59.00	-1	1,820	-0.05%
2018/08/13	3	57.97	0	0.00	57.40	3	1,832	0.16%
2018/08/10	4	62.10	0	0.00	62.50	4	1,825	0.22%
2018/08/09	2	62.50	0	0.00	62.40	2	1,855	0.11%
2018/08/03	0	0.00	1	62.80	63.30	-1	2,012	-0.05%
2018/08/01	0	0.00	1	63.90	64.00	-1	2,059	-0.05%
2018/07/31	1	61.70	0	0.00	61.70	1	2,068	0.05%
2018/07/27	1	62.80	1	63.50	63.40	0	2,066	0.00%
2018/07/23	1	60.80	0	0.00	59.90	1	2,153	0.05%
2018/07/20	0	0.00	6	60.90	61.20	-6	2,191	-0.27%
2018/07/19	1	63.00	0	0.00	61.50	1	2,250	0.04%
2018/07/16	0	0.00	4	60.63	60.50	-4	2,381	-0.17%
2018/07/13	5	61.58	4	60.80	60.50	1	2,407	0.04%
2018/07/12	0	0.00	1	60.40	60.40	-1	2,422	-0.04%
2018/07/11	4	59.90	0	0.00	59.90	4	2,429	0.16%
2018/07/09	2	60.70	0	0.00	60.40	2	2,458	0.08%
2018/07/05	0	0.00	1	60.00	59.50	-1	2,490	-0.04%
2018/07/04	1	59.00	1	59.60	59.40	0	2,503	0.00%
2018/07/03	1	60.20	3	62.00	60.20	-2	2,496	-0.08%
2018/07/02	6	63.18	5	63.20	62.90	1	2,495	0.04%
2018/06/29	10	62.28	1	62.60	63.00	9	2,509	0.36%
2018/06/28	0	0.00	6	60.10	60.00	-6	2,495	-0.24%
2018/06/25	3	63.87	0	0.00	63.00	3	2,522	0.12%
2018/06/22	6	65.58	5	65.20	65.40	1	2,528	0.04%
2018/06/21	5	66.60	8	66.55	66.80	-3	2,545	-0.12%
2018/06/20	1	63.20	10	64.16	64.50	-9	2,572	-0.35%
2018/06/19	0	0.00	1	66.10	65.00	-1	2,600	-0.04%
2018/06/15	5	67.58	3	67.03	66.90	2	2,621	0.08%
2018/06/14	0	0.00	6	68.55	68.50	-6	2,611	-0.23%
2018/06/13	8	70.30	3	70.40	69.10	5	2,624	0.19%
2018/06/12	0	0.00	1	72.00	70.70	-1	2,696	-0.04%
2018/06/11	7	70.66	7	69.76	71.00	0	2,816	0.00%
2018/06/08	5	69.10	6	69.57	69.00	-1	2,833	-0.04%
2018/06/07	10	68.63	11	68.52	68.60	-1	2,822	-0.04%
2018/06/06	8	68.63	14	69.29	68.50	-6	2,878	-0.21%
2018/06/05	10	68.60	8	69.18	67.70	2	2,852	0.07%
2018/06/04	11	67.19	28	68.07	67.40	-17	2,807	-0.61%
2018/06/01	2	66.80	2	65.60	65.40	0	2,806	0.00%
2018/05/31	3	66.87	4	68.65	66.60	-1	2,799	-0.04%
2018/05/30	20	64.90	1	64.10	65.20	19	2,739	0.69%
2018/05/29	8	65.16	7	64.54	65.20	1	2,724	0.04%
2018/05/28	3	63.70	10	63.71	64.00	-7	2,688	-0.26%
2018/05/25	9	60.89	0	0.00	61.20	9	2,701	0.33%
2018/05/23	1	59.50	0	0.00	59.50	1	2,988	0.03%
2018/05/22	1	60.20	1	60.20	60.20	0	3,062	0.00%
2018/05/21	2	60.60	1	61.00	61.20	1	3,092	0.03%
2018/05/18	1	59.50	1	59.60	59.50	0	3,116	0.00%
2018/05/17	6	60.43	0	0.00	60.00	6	3,163	0.19%
2018/05/16	1	61.90	2	61.70	61.90	-1	3,175	-0.03%
2018/05/15	1	58.90	3	59.40	58.90	-2	3,205	-0.06%
2018/05/14	2	60.75	0	0.00	60.20	2	3,291	0.06%
2018/05/11	1	59.40	1	59.30	59.30	0	3,337	0.00%
2018/05/10	3	57.93	0	0.00	58.80	3	3,370	0.09%
2018/05/09	2	58.80	2	58.00	56.90	0	3,412	0.00%
2018/05/08	2	57.65	1	58.10	58.10	1	3,484	0.03%
2018/05/07	0	0.00	2	56.00	57.30	-2	3,824	-0.05%
2018/05/04	1	54.90	1	56.00	55.30	0	4,058	0.00%
2018/05/03	0	0.00	2	56.15	56.10	-2	4,106	-0.05%
2018/05/02	2	54.60	1	55.20	54.10	1	4,069	0.02%
2018/04/30	1	55.30	1	55.60	55.20	0	4,046	0.00%
2018/04/27	5	55.52	5	55.32	55.70	0	4,058	0.00%
2018/04/26	4	58.13	3	58.50	55.60	1	4,058	0.02%
2018/04/25	1	57.20	0	0.00	58.00	1	4,114	0.02%
2018/04/23	2	57.95	1	57.00	57.00	1	4,040	0.02%
2018/04/20	3	61.43	0	0.00	60.60	3	3,983	0.08%
2018/04/19	2	64.05	2	63.35	63.20	0	3,962	0.00%
2018/04/18	13	64.04	2	63.80	63.90	11	3,956	0.28%
2018/04/17	1	66.90	1	66.60	66.40	0	3,924	0.00%
2018/04/16	2	65.80	0	0.00	66.40	2	3,932	0.05%
2018/04/13	3	67.07	1	68.20	67.00	2	3,916	0.05%
2018/04/12	3	68.33	1	68.10	68.00	2	3,925	0.05%
2018/04/11	2	68.35	2	68.15	69.00	0	3,939	0.00%
2018/04/10	1	70.00	2	69.75	69.60	-1	4,012	-0.02%
2018/04/09	1	71.40	2	69.80	71.40	-1	4,022	-0.02%
2018/04/03	6	68.87	3	68.57	69.30	3	4,036	0.07%
2018/04/02	1	69.80	0	0.00	69.60	1	4,060	0.02%
2018/03/31	0	0.00	1	71.50	71.40	-1	4,047	-0.02%
2018/03/30	1	71.50	0	0.00	71.20	1	4,050	0.02%
2018/03/26	4	72.18	6	71.65	71.30	-2	4,127	-0.05%
2018/03/23	2	72.50	0	0.00	72.00	2	4,123	0.05%
2018/03/21	2	74.90	4	74.98	74.50	-2	4,083	-0.05%
2018/03/20	3	74.17	2	74.10	74.10	1	4,067	0.02%
2018/03/19	0	0.00	1	74.60	75.40	-1	4,087	-0.02%
2018/03/16	5	76.06	4	76.20	75.10	1	4,081	0.02%
2018/03/15	1	76.50	4	75.75	76.70	-3	3,974	-0.08%
2018/03/14	2	73.10	0	0.00	72.90	2	3,800	0.05%
2018/03/13	0	0.00	5	73.56	74.00	-5	3,780	-0.13%
2018/03/12	7	72.84	3	73.00	72.90	4	3,782	0.11%
2018/03/09	0	0.00	2	71.10	71.00	-2	3,731	-0.05%
2018/03/08	0	0.00	1	69.70	70.10	-1	3,757	-0.03%
2018/03/07	6	70.38	3	70.07	69.80	3	3,746	0.08%
2018/03/05	2	72.50	3	72.10	71.80	-1	3,774	-0.03%
2018/03/02	1	72.70	0	0.00	72.60	1	3,786	0.03%
2018/03/01	1	73.80	3	73.50	73.50	-2	3,786	-0.05%
2018/02/27	4	75.33	2	74.55	73.00	2	3,792	0.05%
2018/02/26	2	77.00	3	75.50	74.30	-1	3,813	-0.03%
2018/02/23	5	73.10	4	73.48	72.50	1	3,599	0.03%
2018/02/22	1	72.30	3	72.63	72.00	-2	3,588	-0.06%
2018/02/21	3	70.87	4	71.40	70.90	-1	3,585	-0.03%
2018/02/12	1	71.60	1	69.10	67.80	0	3,546	0.00%
2018/02/09	5	68.10	5	68.92	70.20	0	3,523	0.00%
2018/02/08	3	70.87	0	0.00	70.30	3	3,476	0.09%
2018/02/07	2	70.45	4	71.15	70.00	-2	3,452	-0.06%
2018/02/06	3	69.80	4	67.18	67.40	-1	3,403	-0.03%
2018/02/05	3	68.73	14	69.59	73.70	-11	3,340	-0.33%
2018/02/02	13	73.83	2	73.65	71.60	11	3,287	0.33%
2018/02/01	1	77.00	1	74.90	74.30	0	3,291	0.00%
2018/01/31	6.1	74.93	2	74.95	76.10	4.1	3,304	0.12%
2018/01/30	18	77.16	13	76.36	75.30	5	3,489	0.14%
2018/01/29	9	73.51	14	74.31	75.70	-5	3,226	-0.15%
2018/01/26	0	0.00	11	68.67	68.90	-11	3,025	-0.36%
2018/01/25	6	65.77	1	65.50	65.50	5	3,039	0.16%
2018/01/24	1	66.00	1	65.70	65.70	0	3,137	0.00%
2018/01/23	1	67.00	1	65.80	65.80	0	3,186	0.00%
2018/01/22	3	66.10	0	0.00	66.20	3	3,276	0.09%
2018/01/19	5	68.76	9	70.27	67.20	-4	3,328	-0.12%
2018/01/17	1	67.10	4	66.35	66.20	-3	3,387	-0.09%
2018/01/16	3	66.60	0	0.00	66.80	3	3,491	0.09%
2018/01/15	4	66.80	5	67.50	67.30	-1	3,555	-0.03%
2018/01/12	0	0.00	3	66.70	65.90	-3	3,677	-0.08%
2018/01/11	0	0.00	1	64.10	64.20	-1	3,922	-0.03%
2018/01/10	5	63.86	0	0.00	63.40	5	4,100	0.12%
2018/01/09	3	65.10	0	0.00	65.00	3	4,237	0.07%
2018/01/08	0	0.00	2	66.30	65.00	-2	4,420	-0.05%
2018/01/05	9	67.79	7	67.70	67.40	2	4,639	0.04%
2018/01/04	2	67.95	15	66.81	67.70	-13	4,687	-0.28%
2018/01/03	7	64.77	10	64.70	64.50	-3	4,610	-0.07%
2018/01/02	3	64.00	1	63.30	64.10	2	4,629	0.04%