新唐 (4919)-元大-鑫永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
129.5
漲跌
▼1.0
漲幅
-0.77%
成交量
1,418張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新唐 (4919)籌碼相關－元大-鑫永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

元大-鑫永和券商分點個股進出
元大-鑫永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
2024/04/29	1	131.00	0.2	131.50	130.50	0.8	1,951	0.04%
2024/04/25	0	0.00	1	127.50	127.50	-1	1,914	-0.05%
2024/04/24	3	130.17	1	131.50	131.50	2	1,911	0.10%
2024/04/22	0	0.00	1	127.50	127.50	-1	1,914	-0.05%
2024/04/19	3	127.20	6	128.00	127.00	-3	1,898	-0.16%
2024/04/18	5	130.60	1	131.50	132.50	4	1,831	0.22%
2024/04/16	0	127.50	2	126.00	127.50	-2	1,755	-0.11%
2024/04/15	2	130.00	0	0.00	129.00	2	1,793	0.11%
2024/04/11	10	126.75	1	126.00	127.50	9	1,797	0.50%
2024/04/10	1	129.50	0	0.00	127.50	1	1,826	0.05%
2024/04/09	0.2	126.50	0	0.00	127.00	0.2	1,824	0.01%
2024/04/03	3	126.67	1	126.00	127.00	2	1,836	0.11%
2024/04/02	1.1	126.45	12	126.42	126.50	-10.9	1,884	-0.58%
2024/04/01	0.1	125.00	1	124.50	124.50	-0.9	1,860	-0.05%
2024/03/29	0	0.00	1	123.50	122.50	-1	1,858	-0.05%
2024/03/28	1	123.50	0	0.00	124.00	1	1,840	0.05%
2024/03/27	1	124.00	0	0.00	123.50	1	1,845	0.05%
2024/03/26	3	123.00	0	0.00	122.00	3	1,831	0.16%
2024/03/25	0	123.50	0	0.00	123.00	0	1,834	0.00%
2024/03/21	10	122.50	0	0.00	122.00	10	1,896	0.53%
2024/03/20	0.2	124.41	1	123.00	123.00	-0.8	1,956	-0.04%
2024/03/19	2	122.00	2	122.75	121.50	0	2,010	0.00%
2024/03/15	1	120.00	0	0.00	120.00	1	2,010	0.05%
2024/03/14	0	0.00	0.2	122.72	122.50	-0.2	2,013	-0.01%
2024/03/11	0	125.50	0	0.00	125.00	0	2,118	0.00%
2024/03/08	1.1	125.23	1	123.00	122.00	0.1	2,162	0.00%
2024/03/07	2.1	125.05	2	125.50	125.50	0.1	2,176	0.00%
2024/03/06	1	127.00	0.1	127.50	127.00	0.9	2,210	0.04%
2024/03/05	1	128.50	0	0.00	128.50	1	2,317	0.04%
2024/03/04	0	0.00	0.2	129.00	129.50	-0.2	2,578	-0.01%
2024/03/01	0	0.00	2	128.50	128.50	-2	2,667	-0.07%
2024/02/27	0	0.00	1.1	129.00	128.50	-1.1	2,883	-0.04%
2024/02/23	1.1	131.10	0	0.00	131.00	1.1	3,044	0.03%
2024/02/22	0	0.00	1	131.00	131.00	-1	3,060	-0.03%
2024/02/21	0.1	131.50	0	0.00	131.00	0.1	3,088	0.00%
2024/02/20	1	131.50	0	0.00	131.50	1	3,139	0.03%
2024/02/19	0.1	132.79	0	0.00	132.50	0.1	3,190	0.00%
2024/02/16	0.2	128.50	0	0.00	128.50	0.2	3,428	0.01%
2024/02/15	1	127.00	0	0.00	128.50	1	3,434	0.03%
2024/02/05	0.1	127.50	0	0.00	127.00	0.1	3,445	0.00%
2024/02/01	0	0.00	0.5	129.00	129.00	-0.5	3,452	-0.01%
2024/01/30	1	129.00	0	0.00	129.00	1	3,478	0.03%
2024/01/26	0	0.00	1	130.00	129.50	-1	3,572	-0.03%
2024/01/23	2.1	132.81	0	0.00	133.00	2.1	3,631	0.06%
2024/01/22	0	0.00	1	134.00	133.50	-1	3,639	-0.03%
2024/01/19	0.2	133.00	0	0.00	132.50	0.2	3,646	0.01%
2024/01/18	1	128.00	0	0.00	130.00	1	3,651	0.03%
2024/01/17	1	134.97	1	130.50	130.00	0	3,651	0.00%
2024/01/16	1	133.50	0	0.00	135.50	1	3,627	0.03%
2024/01/15	0	136.00	0	0.00	135.00	0	3,653	0.00%
2024/01/12	0.1	135.31	0	0.00	134.50	0.1	3,671	0.00%
2024/01/11	0	136.00	0	0.00	136.00	0	3,698	0.00%
2024/01/09	0.1	135.50	0	0.00	135.00	0.1	3,800	0.00%
2024/01/08	0.1	139.50	0	0.00	138.00	0.1	3,792	0.00%
2024/01/05	0.2	139.50	0	0.00	139.50	0.2	3,835	0.01%
2024/01/04	1	141.00	1.1	141.00	141.00	-0.1	3,817	0.00%
2024/01/03	0.1	141.42	1	138.00	142.00	-0.9	3,801	-0.02%
2024/01/02	3.1	142.98	3	140.50	141.50	0.1	3,795	0.00%
2023/12/29	1.1	141.58	0	0.00	142.00	1.1	3,793	0.03%
2023/12/28	1.2	142.59	0	0.00	142.00	1.2	3,785	0.03%
2023/12/20	1	139.00	0	0.00	137.50	1	3,735	0.03%
2023/12/18	0.1	138.50	1	139.00	137.50	-0.9	3,749	-0.02%
2023/12/15	1.1	144.72	6	144.50	141.00	-4.9	3,721	-0.13%
2023/12/14	10	147.50	5	147.80	148.50	5	3,738	0.13%
2023/12/12	0	0.00	1	144.50	145.00	-1	3,705	-0.03%
2023/12/08	4	144.00	4	144.25	143.00	0	3,889	0.00%
2023/12/07	1	143.00	1.1	143.78	142.00	-0.1	3,886	0.00%
2023/12/06	2	145.75	2.3	146.04	145.50	-0.3	3,856	-0.01%
2023/12/05	1	145.50	2	146.25	146.00	-1	3,838	-0.03%
2023/12/04	2	149.50	0	0.00	149.50	2	3,806	0.05%
2023/12/01	0	0.00	1	149.50	149.50	-1	3,798	-0.03%
2023/11/30	4.1	149.25	3.1	148.98	148.50	1.1	3,801	0.03%
2023/11/29	3	148.17	7	149.36	149.50	-4	3,692	-0.11%
2023/11/28	0	0.00	1	144.00	144.00	-1	3,441	-0.03%
2023/11/27	4.1	142.51	3	144.00	141.50	1.1	3,349	0.03%
2023/11/24	6	142.50	7	139.50	139.00	-1	3,216	-0.03%
2023/11/22	0	0.00	0	140.50	140.50	0	3,120	0.00%
2023/11/21	0	0.00	0.1	138.00	138.00	-0.1	3,036	0.00%
2023/11/17	1	138.00	2	138.50	138.50	-1	3,057	-0.03%
2023/11/16	0	137.00	0	136.50	136.50	0	3,041	0.00%
2023/11/15	5.1	137.75	6	138.00	138.00	-0.9	3,016	-0.03%
2023/11/14	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2023/11/13	1	132.50	0	0.00	132.50	1	2,771	0.04%
2023/11/08	0	0.00	1	130.00	131.00	-1	2,786	-0.04%
2023/11/07	0	0.00	1	130.00	130.50	-1	2,781	-0.04%
2023/11/03	0	0.00	1	127.00	127.50	-1	2,829	-0.04%
2023/11/02	1.1	130.50	0	0.00	131.00	1.1	2,812	0.04%
2023/10/31	1	128.00	0	0.00	127.00	1	2,866	0.03%
2023/10/27	0	0.00	1	125.00	125.50	-1	3,209	-0.03%
2023/10/25	1	130.00	0	131.00	129.00	1	3,545	0.03%
2023/10/19	0	0.00	1	131.51	132.50	-1	3,759	-0.03%
2023/10/18	3	132.67	2	131.27	130.00	1	3,850	0.03%
2023/10/17	0	0.00	0	131.50	130.00	0	3,988	0.00%
2023/10/16	0	0.00	0	131.00	130.50	0	4,164	0.00%
2023/10/13	1	131.00	1	130.00	131.00	0	4,309	0.00%
2023/10/12	1	128.00	0	0.00	128.50	1	4,332	0.02%
2023/10/11	1	127.00	1	126.50	126.00	0	4,416	0.00%
2023/10/06	1	128.50	0	0.00	128.00	1	4,463	0.02%
2023/10/05	1	125.00	0	0.00	126.50	1	4,468	0.02%
2023/09/27	0	124.18	0	0.00	124.50	0	4,946	0.00%
2023/09/25	0	127.00	1	128.00	126.50	-1	5,098	-0.02%
2023/09/22	0	0.00	0.3	126.33	128.00	-0.3	5,066	-0.01%
2023/09/21	0	0.00	1	127.50	127.50	-1	5,038	-0.02%
2023/09/20	0	0.00	0.1	131.00	130.50	-0.1	5,033	0.00%
2023/09/19	1.1	135.45	0	134.50	132.50	1.1	5,046	0.02%
2023/09/15	0	0.00	1.2	132.50	132.50	-1.2	5,003	-0.02%
2023/09/14	1	132.00	0	132.50	132.00	1	4,990	0.02%
2023/09/13	3.4	131.76	2	131.50	130.00	1.4	4,971	0.03%
2023/09/12	1	128.50	0	128.00	128.50	1	4,885	0.02%
2023/09/08	0	0.00	0	128.00	127.00	0	5,039	0.00%
2023/09/07	1	127.50	1	128.00	127.50	0	5,196	0.00%
2023/09/06	0	0.00	2	128.50	129.00	-2	5,233	-0.04%
2023/09/05	2.1	128.02	0	0.00	128.50	2.1	5,203	0.04%
2023/09/01	0	0.00	1	123.50	123.50	-1	5,171	-0.02%
2023/08/31	1	122.50	0	0.00	123.50	1	5,189	0.02%
2023/08/30	0	122.00	0	0.00	123.00	0	5,256	0.00%
2023/08/29	0	118.00	0	0.00	120.00	0	5,283	0.00%
2023/08/28	0	120.00	0	0.00	120.00	0	5,292	0.00%
2023/08/24	0	121.00	0.1	120.50	120.50	0	5,383	0.00%
2023/08/23	0	122.00	4	119.63	121.50	-4	5,455	-0.07%
2023/08/22	0	0.00	1	120.50	120.00	-1	5,447	-0.02%
2023/08/21	1	124.00	0	0.00	121.50	1	5,471	0.02%
2023/08/17	1	127.50	0	0.00	127.00	1	5,511	0.02%
2023/08/16	0	0.00	1	124.00	125.50	-1	5,510	-0.02%
2023/08/15	1	126.00	0	0.00	125.00	1	5,599	0.02%
2023/08/10	1	123.50	1	125.00	124.50	0	5,803	0.00%
2023/08/08	1	130.00	2	129.00	130.00	-1	5,864	-0.02%
2023/08/07	0	0.00	1	126.00	129.00	-1	5,915	-0.02%
2023/08/04	0	0.00	1	125.50	126.50	-1	5,943	-0.02%
2023/08/02	2.2	128.64	1	126.50	126.50	1.2	6,058	0.02%
2023/08/01	12.2	138.68	19	133.82	133.00	-6.8	6,000	-0.11%
2023/07/31	14.3	138.26	10	138.95	140.00	4.3	5,836	0.07%
2023/07/28	5	141.30	2	141.50	142.00	3	5,698	0.05%
2023/07/27	6.1	139.34	0	0.00	139.50	6.1	5,616	0.11%
2023/07/26	1.2	139.83	3	138.50	136.50	-1.8	5,628	-0.03%
2023/07/25	0	0.00	1	142.00	139.00	-1	5,618	-0.02%
2023/07/24	1	139.50	0	0.00	140.00	1	5,584	0.02%
2023/07/21	1	137.50	1	139.50	140.00	0	5,630	0.00%
2023/07/20	4.6	144.04	3	144.18	142.00	1.6	5,673	0.03%
2023/07/19	7	142.71	11	141.91	141.50	-4	5,475	-0.07%
2023/07/18	11.5	139.78	5	139.79	141.00	6.5	5,344	0.12%
2023/07/17	1	137.00	1.1	137.06	138.00	-0.1	5,173	0.00%
2023/07/14	2	136.00	2	137.75	137.00	0	5,169	0.00%
2023/07/13	1	133.50	3	134.17	133.00	-2	5,120	-0.04%
2023/07/12	3	133.17	1	131.50	131.50	2	5,077	0.04%
2023/07/11	1	133.00	2	133.50	133.50	-1	5,062	-0.02%
2023/07/10	2	132.00	1	130.00	131.00	1	5,068	0.02%
2023/07/07	1	130.00	2	130.25	131.00	-1	5,071	-0.02%
2023/07/06	5.4	136.93	3	137.50	134.00	2.4	5,046	0.05%
2023/07/05	9.6	138.54	5	136.81	136.00	4.6	4,982	0.09%
2023/07/04	9	133.11	8	134.56	135.50	1	4,758	0.02%
2023/07/03	0	0.00	1	129.00	129.00	-1	4,642	-0.02%
2023/06/29	0	0.00	1	129.00	128.00	-1	4,822	-0.02%
2023/06/28	5.1	130.06	5	127.20	127.00	0.1	4,942	0.00%
2023/06/27	3	131.00	4	129.50	128.00	-1	5,056	-0.02%
2023/06/26	1	131.00	0	0.00	131.00	1	5,095	0.02%
2023/06/21	0	128.00	0	0.00	128.00	0	5,190	0.00%
2023/06/14	0	132.00	1	131.26	130.50	-1	5,637	-0.02%
2023/06/13	1.5	135.50	4	134.50	135.00	-2.5	5,582	-0.04%
2023/06/12	1	130.50	1	130.00	130.50	0	5,487	0.00%
2023/06/08	0.5	128.00	0	0.00	126.00	0.5	5,502	0.01%
2023/06/06	1	129.00	0	129.00	127.00	1	5,595	0.02%
2023/06/02	6	126.92	5	127.80	127.00	1	5,665	0.02%
2023/05/30	2	129.25	2	129.75	129.00	0	6,057	0.00%
2023/05/29	1.1	130.50	2	129.50	130.50	-0.9	6,039	-0.01%
2023/05/26	0	126.00	1	126.00	125.50	-1	6,126	-0.02%
2023/05/24	0	125.00	0	0.00	124.50	0	6,388	0.00%
2023/05/23	0	0.00	4	127.63	127.50	-4	6,466	-0.06%
2023/05/19	7	127.93	5	126.70	126.00	2	6,787	0.03%
2023/05/18	2	124.50	1	124.50	125.50	1	6,762	0.01%
2023/05/17	1	123.00	1	124.00	123.00	0	6,795	0.00%
2023/05/16	3	122.17	1	122.50	121.50	2	6,830	0.03%
2023/05/15	0	123.50	0	0.00	122.50	0	6,814	0.00%
2023/05/12	4	124.63	2	124.75	125.50	2	6,893	0.03%
2023/05/11	3	124.18	6	124.33	124.00	-3	6,930	-0.04%
2023/05/10	6	127.50	9	127.72	129.50	-3	7,124	-0.04%
2023/05/09	8	128.75	1	126.98	126.50	7	7,217	0.10%
2023/05/08	14	135.07	15	133.90	133.50	-1	7,224	-0.01%
2023/05/05	1	133.50	4	133.75	133.50	-3	7,405	-0.04%
2023/05/04	4	132.25	2	132.00	131.50	2	7,952	0.03%
2023/05/03	2	132.50	1.1	132.00	133.50	0.9	8,266	0.01%
2023/05/02	1.1	130.50	2	131.00	131.00	-0.9	8,292	-0.01%
2023/04/28	3	131.00	1	132.00	133.00	2	8,374	0.02%
2023/04/27	1	127.53	2	129.00	129.50	-1	8,347	-0.01%
2023/04/26	2	128.50	3.5	128.43	130.50	-1.5	8,364	-0.02%
2023/04/25	4	131.01	1	129.00	130.00	3	8,288	0.04%
2023/04/24	0	138.50	2	137.75	139.00	-2	8,236	-0.02%
2023/04/21	2	138.30	4.1	139.54	139.00	-2.1	8,332	-0.02%
2023/04/20	1	142.51	1.1	142.07	142.50	-0.1	8,360	0.00%
2023/04/19	2	144.75	3	145.00	143.50	-1	8,468	-0.01%
2023/04/18	1.1	151.45	1	150.50	147.00	0.1	8,422	0.00%
2023/04/17	1	149.00	0.1	150.00	149.00	0.9	8,406	0.01%
2023/04/13	3.1	147.71	1	148.50	147.00	2.1	8,416	0.02%
2023/04/12	3	150.50	0	0.00	150.00	3	8,401	0.04%
2023/04/10	1	149.00	1	149.50	149.00	0	8,400	0.00%
2023/04/07	1	147.00	1	148.00	147.50	0	8,363	0.00%
2023/03/31	8	151.00	5.1	149.80	149.50	3	8,403	0.04%
2023/03/30	0.1	147.50	2	147.50	148.50	-2	8,360	-0.02%
2023/03/29	1.1	145.18	1	141.50	143.00	0.1	8,337	0.00%
2023/03/28	4	147.63	2	146.00	146.00	2	8,476	0.02%
2023/03/27	4	152.50	4	152.75	151.50	0	8,360	0.00%
2023/03/24	7	158.57	7	156.72	155.50	0	8,339	0.00%
2023/03/23	16	157.75	18.1	159.38	159.50	-2.1	8,267	-0.03%
2023/03/22	5.1	148.53	4	149.63	150.00	1.1	7,933	0.01%
2023/03/21	1	147.00	1.1	149.83	147.00	-0.1	7,914	0.00%
2023/03/20	1	148.45	0	0.00	148.00	1	7,914	0.01%
2023/03/17	0.1	147.50	1	147.00	148.00	-0.9	7,991	-0.01%
2023/03/16	1	148.50	1	143.50	144.50	0	8,098	0.00%
2023/03/15	3	149.33	1.2	149.87	147.00	1.9	8,154	0.02%
2023/03/14	1.2	146.11	2	145.26	147.00	-0.9	8,204	-0.01%
2023/03/13	0	0.00	1	142.00	145.50	-1	8,335	-0.01%
2023/03/10	0	0.00	3	145.50	145.00	-3	8,362	-0.04%
2023/03/09	4	149.25	2	148.50	148.50	2	8,462	0.02%
2023/03/08	0	0.00	11	149.45	150.00	-11	8,439	-0.13%
2023/03/07	4	147.88	1	148.00	148.50	3	8,528	0.04%
2023/03/06	14	155.64	8.1	155.22	151.50	5.9	8,498	0.07%
2023/03/03	0	151.50	5	151.10	150.50	-5	8,334	-0.06%
2023/03/02	16	148.84	8	147.63	148.00	8	8,660	0.09%
2023/03/01	7	147.36	6	148.58	149.50	1	8,852	0.01%
2023/02/24	3.1	150.45	10	149.80	147.50	-6.9	9,086	-0.08%
2023/02/23	10	148.55	6	148.25	149.50	4	9,028	0.04%
2023/02/21	7	145.07	0	0.00	145.50	7	9,132	0.08%
2023/02/20	5	147.00	6	144.08	143.50	-1	9,533	-0.01%
2023/02/17	6	143.92	5	144.00	144.50	1	9,521	0.01%
2023/02/16	9	146.28	7	147.71	149.00	2	9,440	0.02%
2023/02/15	12	146.71	12	146.38	145.00	0	9,608	0.00%
2023/02/14	4	147.88	5	147.70	145.50	-1	9,519	-0.01%
2023/02/13	20	148.45	17	146.65	147.50	3	9,556	0.03%
2023/02/10	6	149.58	6	148.75	147.50	0	9,660	0.00%
2023/02/09	3	151.67	4	152.25	150.50	-1	9,805	-0.01%
2023/02/08	11	151.09	10	153.45	154.00	1	9,831	0.01%
2023/02/07	13	146.69	10	147.85	148.50	3	9,742	0.03%
2023/02/06	5	148.00	3	147.50	148.50	2	9,772	0.02%
2023/02/03	7	148.07	12.5	149.72	151.50	-5.5	9,674	-0.06%
2023/02/02	66	147.39	62.5	147.20	147.00	3.5	9,537	0.04%
2023/02/01	5	135.60	11	133.91	142.00	-6	9,089	-0.07%
2023/01/30	0	0.00	4	130.25	130.50	-4	8,906	-0.04%
2023/01/17	2	124.75	6	126.00	126.00	-4	8,856	-0.05%
2023/01/16	1.5	125.50	2	125.00	125.50	-0.5	8,966	-0.01%
2023/01/13	1	124.00	2	124.75	124.00	-1	8,992	-0.01%
2023/01/12	4	126.75	5	125.70	125.50	-1	9,057	-0.01%
2023/01/11	0.3	125.00	3	125.00	125.50	-2.7	9,041	-0.03%
2023/01/10	2.2	122.77	1	123.50	123.50	1.2	9,085	0.01%
2023/01/09	1	121.50	8	121.88	123.50	-7	9,169	-0.08%
2023/01/06	1	118.00	2	117.75	118.00	-1	9,206	-0.01%
2023/01/05	3	116.17	0	0.00	115.50	3	9,376	0.03%
2023/01/03	0	0.00	2	117.50	118.00	-2	9,535	-0.02%
2022/12/30	0	0.00	1	115.50	115.00	-1	9,554	-0.01%
2022/12/29	1	113.00	1	115.00	116.50	0	9,620	0.00%
2022/12/28	1	115.00	0	0.00	114.00	1	9,815	0.01%
2022/12/27	1	117.50	1	117.50	118.00	0	9,880	0.00%
2022/12/26	1	116.00	0	0.00	116.00	1	9,989	0.01%
2022/12/23	1	116.00	2	117.00	117.00	-1	10,116	-0.01%
2022/12/22	1	121.00	2	119.75	119.50	-1	10,179	-0.01%
2022/12/21	4	119.75	1	119.00	120.00	3	10,261	0.03%
2022/12/20	3	120.83	5	121.70	118.50	-2	10,300	-0.02%
2022/12/19	0	0.00	1	119.50	120.00	-1	10,205	-0.01%
2022/12/16	2	120.50	0	0.00	121.00	2	10,373	0.02%
2022/12/15	1	124.50	4	123.00	123.50	-3	10,490	-0.03%
2022/12/14	3	123.83	4	123.75	125.00	-1	10,525	-0.01%
2022/12/13	2	121.00	1	120.00	120.00	1	10,613	0.01%
2022/12/12	0	0.00	1	121.00	122.00	-1	10,622	-0.01%
2022/12/09	2	124.00	0	0.00	121.50	2	10,681	0.02%
2022/12/08	4	121.63	0	0.00	124.00	4	10,619	0.04%
2022/12/07	0	0.00	2	118.75	118.50	-2	10,585	-0.02%
2022/12/06	0	0.00	3	124.17	124.00	-3	10,914	-0.03%
2022/12/05	2	125.50	3	127.50	127.00	-1	10,858	-0.01%
2022/12/02	1	124.50	1	124.50	124.50	0	10,783	0.00%
2022/12/01	2	124.00	3	124.50	123.50	-1	10,825	-0.01%
2022/11/30	0.5	121.00	0	0.00	121.00	0.5	10,891	0.00%
2022/11/29	5	120.40	4	121.50	120.50	1	10,954	0.01%
2022/11/28	6	121.17	5	120.20	122.00	1	10,869	0.01%
2022/11/25	8	122.19	9	122.44	120.00	-1	10,880	-0.01%
2022/11/24	18	125.75	17	125.29	123.50	1	10,847	0.01%
2022/11/23	5	123.10	12.2	123.16	122.50	-7.2	10,472	-0.07%
2022/11/22	13.2	121.38	18	122.00	122.00	-4.8	10,331	-0.05%
2022/11/21	1	118.00	0	0.00	118.00	1	10,324	0.01%
2022/11/18	3	118.50	1	118.00	115.50	2	10,538	0.02%
2022/11/17	14	121.71	1	120.50	121.00	13	10,446	0.12%
2022/11/16	9	118.44	14	120.29	123.00	-5	10,300	-0.05%
2022/11/15	4	114.88	4	114.13	116.00	0	9,870	0.00%
2022/11/14	0	0.00	2.3	110.93	111.00	-2.3	10,112	-0.02%
2022/11/11	3	112.67	1	111.00	109.50	2	10,391	0.02%
2022/11/10	0.3	110.00	3	109.50	110.00	-2.7	10,306	-0.03%
2022/11/09	1	109.00	7	109.07	109.50	-6	10,425	-0.06%
2022/11/08	5	108.30	0	0.00	107.50	5	10,680	0.05%
2022/11/07	7	104.71	7.1	107.39	107.50	-0.1	10,829	0.00%
2022/11/04	5.5	110.30	3	109.50	111.00	2.5	10,661	0.02%
2022/11/03	5	108.10	6	109.25	110.50	-1	10,550	-0.01%
2022/11/02	6	107.75	2.6	107.88	107.00	3.4	10,464	0.03%
2022/11/01	5	103.40	7	103.93	104.00	-2	10,460	-0.02%
2022/10/31	2	103.50	3	104.50	102.50	-1	10,606	-0.01%
2022/10/28	4	102.75	3	103.00	102.50	1	10,684	0.01%
2022/10/27	5	99.46	4	101.13	101.50	1	10,623	0.01%
2022/10/26	2	94.90	5	95.46	95.70	-3	10,559	-0.03%
2022/10/25	3	97.70	15	98.00	97.30	-12	10,521	-0.11%
2022/10/24	5	100.10	5	99.54	97.90	0	10,523	0.00%
2022/10/21	5	97.04	3	97.17	95.00	2	10,508	0.02%
2022/10/20	0	0.00	2	98.30	98.40	-2	10,537	-0.02%
2022/10/19	2	100.25	2	102.25	99.80	0	10,741	0.00%
2022/10/18	3	101.30	0	0.00	100.50	3	10,864	0.03%
2022/10/17	4	99.90	3	101.33	103.00	1	11,816	0.01%
2022/10/14	7	101.23	13	101.78	103.50	-6	12,295	-0.05%
2022/10/13	4	98.05	0	0.00	94.10	4	12,329	0.03%
2022/10/12	2	103.50	1	105.00	104.00	1	12,291	0.01%
2022/10/11	0	0.00	2	109.50	107.00	-2	12,413	-0.02%
2022/10/07	1	112.50	2	113.00	113.00	-1	12,607	-0.01%
2022/10/06	10	113.50	2	114.50	115.50	8	13,015	0.06%
2022/10/05	9.1	113.28	25	113.82	113.00	-15.9	13,248	-0.12%
2022/10/04	13	109.46	3	110.50	110.00	10	13,313	0.08%
2022/10/03	1	105.00	1	105.50	107.50	0	13,402	0.00%
2022/09/30	9	105.67	12	103.54	108.00	-3	13,595	-0.02%
2022/09/29	14	106.68	5	106.90	104.50	9	13,715	0.07%
2022/09/28	4	106.00	4	106.13	105.00	0	13,911	0.00%
2022/09/27	3	109.50	2	110.50	113.50	1	14,330	0.01%
2022/09/26	0	0.00	23	111.83	108.50	-23	14,738	-0.16%
2022/09/23	7	120.07	2	119.25	117.00	5	15,029	0.03%
2022/09/22	8	124.13	4	124.38	124.00	4	15,066	0.03%
2022/09/21	1	123.00	2	124.25	124.00	-1	15,104	-0.01%
2022/09/20	5	123.80	1	124.50	122.50	4	15,196	0.03%
2022/09/19	1	121.00	0	0.00	120.50	1	15,291	0.01%
2022/09/16	1	121.00	4	120.25	120.00	-3	15,471	-0.02%
2022/09/15	7	123.07	2	121.75	120.00	5	15,554	0.03%
2022/09/13	10	124.20	9	124.61	122.50	1	15,748	0.01%
2022/09/12	2	119.25	0	0.00	118.50	2	15,530	0.01%
2022/09/08	2	115.00	2	116.50	117.50	0	15,711	0.00%
2022/09/07	0	0.00	2	113.50	115.00	-2	15,940	-0.01%
2022/09/06	9	113.67	10.1	113.23	113.00	-1.1	16,010	-0.01%
2022/09/05	2.1	121.74	1	123.50	118.50	1.1	15,932	0.01%
2022/09/02	2	122.00	2	123.25	122.00	0	15,939	0.00%
2022/09/01	2	121.50	0	0.00	121.00	2	16,062	0.01%
2022/08/31	2	124.50	2.1	125.46	125.50	-0.1	16,138	0.00%
2022/08/30	0	0.00	1	123.50	122.50	-1	16,552	-0.01%
2022/08/29	2.1	120.60	3	122.33	123.00	-0.9	17,208	-0.01%
2022/08/26	11	129.23	5	127.20	126.50	6	17,514	0.03%
2022/08/25	8	126.94	12	127.58	127.50	-4	17,347	-0.02%
2022/08/24	3	122.33	1	123.00	123.00	2	17,193	0.01%
2022/08/23	5	121.00	4	121.38	121.50	1	17,543	0.01%
2022/08/22	1	123.50	1	123.50	123.50	0	17,678	0.00%
2022/08/19	20	127.85	9	127.44	125.50	11	17,767	0.06%
2022/08/18	3	124.67	8	120.25	124.50	-5	17,514	-0.03%
2022/08/17	3	121.17	2	120.25	119.50	1	17,449	0.01%
2022/08/16	3	124.67	3	125.50	122.50	0	17,705	0.00%
2022/08/15	9	125.44	1	125.00	124.00	8	17,881	0.04%
2022/08/12	2	118.50	12	116.92	121.50	-10	18,001	-0.06%
2022/08/11	23	113.98	10	113.50	113.00	13	17,973	0.07%
2022/08/10	1	111.50	0	0.00	111.00	1	18,274	0.01%
2022/08/09	1	113.50	1	114.00	113.50	0	18,552	0.00%
2022/08/08	2	114.50	4	114.25	114.00	-2	19,047	-0.01%
2022/08/05	3	110.83	8	111.00	114.00	-5	19,385	-0.03%
2022/08/04	2	107.50	27	103.33	106.50	-25	19,606	-0.13%
2022/08/02	2	109.25	32	109.03	109.00	-30	20,209	-0.15%
2022/08/01	6	115.00	7	112.50	112.50	-1	20,510	0.00%
2022/07/29	0	0.00	4	119.75	119.50	-4	21,141	-0.02%
2022/07/28	6	120.42	4	119.75	118.00	2	21,759	0.01%
2022/07/27	6	120.67	7	120.43	120.00	-1	22,255	0.00%
2022/07/26	48	121.61	33	120.12	119.50	15	22,354	0.07%
2022/07/25	8	126.31	7	127.14	127.50	1	22,271	0.00%
2022/07/22	63	132.36	30	134.43	130.00	33	22,383	0.15%
2022/07/21	14	124.04	14	125.57	129.50	0	21,594	0.00%
2022/07/20	10	117.40	10	117.90	118.00	0	21,191	0.00%
2022/07/19	2	115.75	11	115.00	114.00	-9	21,217	-0.04%
2022/07/18	8	116.38	1	118.00	117.00	7	21,378	0.03%
2022/07/15	8	115.19	6	113.92	116.00	2	21,812	0.01%
2022/07/14	5	111.70	6	113.25	114.50	-1	21,730	0.00%
2022/07/13	6	113.08	7	112.79	110.00	-1	21,524	0.00%
2022/07/12	16	111.88	13	112.35	112.50	3	21,510	0.01%
2022/07/11	3	117.17	6	118.08	117.50	-3	21,710	-0.01%
2022/07/08	6.2	117.97	3	119.17	117.00	3.2	21,852	0.01%
2022/07/07	7	115.64	10	114.25	117.00	-3	21,879	-0.01%
2022/07/06	2	117.00	3	115.00	112.50	-1	22,093	0.00%
2022/07/05	4	119.50	6	115.17	118.00	-2	22,267	-0.01%
2022/07/04	6	119.92	7	120.57	122.00	-1	22,281	0.00%
2022/07/01	6	127.25	15	125.07	122.50	-9	22,482	-0.04%
2022/06/30	21	136.40	20	137.00	136.00	1	22,408	0.00%
2022/06/29	7	139.21	6	138.75	143.00	1	22,711	0.00%
2022/06/28	3	140.17	4.7	140.93	140.50	-1.7	22,946	-0.01%
2022/06/27	14	150.36	13	148.73	147.50	1	23,468	0.00%
2022/06/24	6	141.08	2.3	143.78	140.00	3.7	23,867	0.02%
2022/06/23	8	145.44	3	145.33	144.00	5	24,329	0.02%
2022/06/22	6	148.75	7	146.64	144.00	-1	24,814	0.00%
2022/06/21	3	155.83	1	154.50	156.50	2	25,557	0.01%
2022/06/20	16	161.50	12	156.75	154.00	4	26,723	0.01%
2022/06/17	8	162.13	7	165.43	167.50	1	27,070	0.00%
2022/06/16	7	171.07	19	172.13	166.00	-12	27,297	-0.04%
2022/06/15	5	170.50	8	170.63	170.50	-3	27,687	-0.01%
2022/06/14	2	165.50	2	166.25	168.00	0	27,861	0.00%
2022/06/13	4	166.88	1	168.00	166.50	3	27,830	0.01%
2022/06/10	4	172.88	2	172.25	172.50	2	27,999	0.01%
2022/06/09	3	175.50	5	175.10	176.50	-2	27,910	-0.01%
2022/06/08	28	178.89	21	177.64	175.00	7	27,819	0.03%
2022/06/07	19.3	181.33	24	181.75	182.00	-4.7	27,607	-0.02%
2022/06/06	18.7	174.52	35.1	176.23	176.50	-16.4	27,139	-0.06%
2022/06/02	9	172.89	12	171.75	173.00	-3	26,990	-0.01%
2022/06/01	5	173.20	12.2	172.54	171.50	-7.2	26,945	-0.03%
2022/05/31	21.8	173.37	16	173.44	173.50	5.8	26,840	0.02%
2022/05/30	10.1	168.70	8	168.44	169.00	2.1	26,547	0.01%
2022/05/27	5	163.50	4	165.25	162.50	1	26,408	0.00%
2022/05/26	2	162.25	1	162.00	160.50	1	26,281	0.00%
2022/05/25	32	162.44	37.4	162.01	164.00	-5.4	26,198	-0.02%
2022/05/24	21	163.86	25.6	164.70	160.50	-4.6	26,005	-0.02%
2022/05/23	25	175.06	15	172.87	172.00	10	25,657	0.04%
2022/05/20	26	175.19	32	176.02	175.00	-6	25,429	-0.02%
2022/05/19	5.2	168.96	6	170.50	173.50	-0.8	25,020	0.00%
2022/05/18	35	172.94	94	173.80	171.50	-59	24,878	-0.24%
2022/05/17	29	170.07	32	169.14	171.50	-3	24,725	-0.01%
2022/05/16	50.2	171.13	46	171.87	167.50	4.2	24,832	0.02%
2022/05/13	28.2	166.98	31	167.90	166.50	-2.8	24,511	-0.01%
2022/05/12	28.6	166.06	28.1	165.59	163.00	0.5	24,431	0.00%
2022/05/11	24.2	165.93	24	164.02	163.50	0.2	24,469	0.00%
2022/05/10	11	167.55	16	166.72	168.00	-5	24,989	-0.02%
2022/05/09	19	167.00	5	165.50	163.00	14	24,776	0.06%
2022/05/06	33	167.41	32	168.16	171.50	1	24,525	0.00%
2022/05/05	25	168.10	16	168.25	168.00	9	24,166	0.04%
2022/05/04	20	158.38	24	158.98	162.50	-4	23,768	-0.02%
2022/05/03	6	150.42	11	149.05	151.50	-5	23,539	-0.02%
2022/04/29	10	147.70	10	147.25	146.00	0	23,509	0.00%
2022/04/28	11.2	143.02	6	145.08	143.50	5.2	23,501	0.02%
2022/04/27	10.2	142.85	27	140.56	145.00	-16.8	23,407	-0.07%
2022/04/26	13	150.23	6	148.50	143.50	7	23,610	0.03%
2022/04/25	2	152.25	1	152.00	149.00	1	23,957	0.00%
2022/04/22	23	161.07	7	160.64	159.50	16	24,015	0.07%
2022/04/21	12.2	166.26	19	167.37	166.50	-6.8	23,823	-0.03%
2022/04/20	8	159.44	9	159.06	159.50	-1	23,299	0.00%
2022/04/19	13	159.00	11	159.64	158.00	2	23,270	0.01%
2022/04/18	10	155.55	9	155.39	156.00	1	23,186	0.00%
2022/04/15	20	157.90	9	157.33	156.50	11	23,015	0.05%
2022/04/14	42	167.12	12	166.46	167.00	30	22,684	0.13%
2022/04/13	6	163.33	5.1	164.21	163.50	0.9	22,437	0.00%
2022/04/12	11	159.73	8	160.19	159.00	3	22,172	0.01%
2022/04/11	8.2	165.32	7.2	164.18	160.50	1	21,872	0.00%
2022/04/08	15	171.80	4	172.50	173.00	11	21,426	0.05%
2022/04/07	28.1	171.52	9.7	170.81	172.50	18.4	20,942	0.09%
2022/04/06	32	180.84	22	180.55	180.00	10	20,316	0.05%
2022/04/01	24	183.02	13.1	183.02	183.00	10.9	20,023	0.05%
2022/03/31	11	194.41	13	193.81	191.00	-2	19,559	-0.01%
2022/03/30	37.1	197.69	44.3	201.33	190.50	-7.2	19,221	-0.04%
2022/03/29	39	186.94	24.1	190.60	194.50	14.9	18,900	0.08%
2022/03/28	26.1	183.67	31.5	182.63	177.00	-5.4	18,930	-0.03%
2022/03/25	23	178.74	19.1	179.60	179.50	3.9	18,298	0.02%
2022/03/24	30.2	175.90	34.1	177.48	179.00	-3.9	17,766	-0.02%
2022/03/23	29.1	170.90	33.5	171.25	175.50	-4.4	16,873	-0.03%
2022/03/22	9	155.67	19.1	156.62	160.00	-10.1	15,827	-0.06%
2022/03/21	3.2	153.94	16	153.88	153.50	-12.8	15,465	-0.08%
2022/03/18	28	149.79	13	151.12	149.00	15	15,255	0.10%
2022/03/17	2	147.25	29	146.34	148.50	-27	14,639	-0.18%
2022/03/16	11.1	140.20	12.2	138.03	137.00	-1.1	14,436	-0.01%
2022/03/15	14.6	141.55	10	142.90	138.50	4.6	14,460	0.03%
2022/03/14	7	144.00	43	143.37	145.00	-36	14,442	-0.25%
2022/03/11	4	143.25	8	143.63	143.00	-4	14,740	-0.03%
2022/03/10	39	145.76	34	143.84	143.00	5	14,906	0.03%
2022/03/09	9	143.39	12.2	143.44	143.50	-3.2	15,044	-0.02%
2022/03/08	8	140.50	6.5	141.75	140.00	1.6	15,349	0.01%
2022/03/07	32	141.80	29	138.50	138.00	3	16,046	0.02%
2022/03/04	1	143.50	3	146.00	144.50	-2	17,325	-0.01%
2022/03/03	9	145.17	5.5	145.91	145.50	3.5	18,951	0.02%
2022/03/02	14	140.25	3	141.17	143.00	11	19,522	0.06%
2022/03/01	2	139.50	1	140.00	139.50	1	20,151	0.00%
2022/02/25	13	136.12	12	137.13	136.50	1	20,576	0.00%
2022/02/24	4	136.88	3	135.67	133.50	1	21,396	0.00%
2022/02/23	3	139.50	3	139.00	140.00	0	21,422	0.00%
2022/02/22	2	137.75	20.1	137.51	136.50	-18.1	21,565	-0.08%
2022/02/21	2	141.75	1	142.00	142.00	1	21,782	0.00%
2022/02/18	10	140.50	9	142.72	144.50	1	22,092	0.00%
2022/02/17	10	145.55	7.4	144.08	143.00	2.6	22,348	0.01%
2022/02/16	13.1	150.76	8	150.25	147.50	5.1	22,483	0.02%
2022/02/15	12	146.96	14	148.00	145.50	-2	22,383	-0.01%
2022/02/14	46	145.70	6	147.00	143.50	40	22,227	0.18%
2022/02/11	12.1	148.42	16.1	150.10	152.00	-4	22,140	-0.02%
2022/02/10	41	150.33	35	149.08	147.50	6	21,979	0.03%
2022/02/09	11.3	145.29	10	146.30	143.00	1.3	21,281	0.01%
2022/02/08	0	0.00	28.1	144.41	145.00	-28.1	21,042	-0.13%
2022/02/07	24	144.69	6	147.33	144.00	18	21,124	0.09%
2022/01/26	8	142.31	13	142.42	143.00	-5	20,884	-0.02%
2022/01/25	28.2	141.39	29	140.84	140.50	-0.9	20,809	0.00%
2022/01/24	5	135.40	6	134.67	138.50	-1	20,593	0.00%
2022/01/21	29	141.50	25	136.16	135.00	4	20,604	0.02%
2022/01/20	6	141.08	6	140.50	142.00	0	20,533	0.00%
2022/01/19	31	139.79	26	139.29	140.50	5	20,662	0.02%
2022/01/18	35	138.87	38	138.47	139.00	-3	20,828	-0.01%
2022/01/17	9	126.78	6	128.83	131.00	3	20,616	0.01%
2022/01/14	0	0.00	4.1	122.99	124.00	-4.1	21,152	-0.02%
2022/01/13	3	126.83	2	123.75	126.00	1	21,889	0.00%
2022/01/12	2	128.00	3	126.67	126.50	-1	22,179	0.00%
2022/01/11	1	134.50	0	0.00	130.50	1	22,287	0.00%
2022/01/10	6	132.83	5	132.40	137.00	1	22,311	0.00%
2022/01/07	1.1	131.55	2	135.00	131.00	-0.9	22,444	0.00%
2022/01/06	4.1	137.77	1.3	137.63	138.00	2.8	22,628	0.01%
2022/01/05	0	0.00	2	140.00	139.50	-2	22,911	-0.01%
2022/01/04	5	144.10	4	145.11	143.50	1	23,052	0.00%
2022/01/03	0	0.00	2	141.25	141.00	-2	23,537	-0.01%
2021/12/30	3	141.00	2	141.00	141.00	1	23,999	0.00%
2021/12/29	0	0.00	2	143.75	142.00	-2	24,430	-0.01%
2021/12/28	6	143.50	4	143.50	143.50	2	24,848	0.01%
2021/12/27	1	142.50	0	0.00	142.50	1	25,173	0.00%
2021/12/24	5	144.60	2	144.00	143.00	3	25,512	0.01%
2021/12/23	12.5	147.32	7	147.43	145.00	5.4	25,614	0.02%
2021/12/22	23.2	149.53	33.4	150.10	145.50	-10.2	25,562	-0.04%
2021/12/20	3	139.83	1	139.51	139.00	2	25,892	0.01%
2021/12/17	4.2	143.12	1	143.00	144.50	3.2	26,456	0.01%
2021/12/16	12	146.33	8.1	147.59	147.00	3.9	26,543	0.01%
2021/12/15	5.1	140.78	2	142.50	143.00	3	26,464	0.01%
2021/12/14	3.1	141.54	3.6	142.50	142.00	-0.4	26,689	0.00%
2021/12/13	1.2	138.25	0	0.00	138.00	1.2	26,765	0.00%
2021/12/10	7	139.86	5	141.40	140.00	2	27,342	0.01%
2021/12/09	4	142.38	1	142.50	141.00	3	28,202	0.01%
2021/12/08	13	145.00	14	142.79	144.50	-1	28,612	0.00%
2021/12/07	16	147.06	10.1	145.60	144.00	5.9	28,992	0.02%
2021/12/06	13	151.58	7	153.43	149.00	6	29,329	0.02%
2021/12/03	9	153.39	12	154.79	154.00	-3	30,337	-0.01%
2021/12/02	31.2	157.25	18	155.64	152.00	13.2	30,465	0.04%
2021/12/01	22.3	160.01	30	159.50	162.50	-7.7	30,713	-0.02%
2021/11/30	57.2	159.99	43	160.60	155.50	14.2	30,901	0.05%
2021/11/29	46.3	149.45	58.1	151.59	156.00	-11.8	31,412	-0.04%
2021/11/26	15	141.87	22	142.41	143.50	-7	31,181	-0.02%
2021/11/25	13.1	142.16	19	143.00	139.00	-5.9	30,992	-0.02%
2021/11/24	13	137.92	8	137.44	138.00	5	30,645	0.02%
2021/11/23	21	145.14	31	143.87	143.00	-10	31,034	-0.03%
2021/11/22	5	137.80	8	136.75	137.50	-3	31,544	-0.01%
2021/11/19	3	136.83	8	137.06	135.50	-5	34,292	-0.01%
2021/11/18	11	140.95	6.1	141.39	139.50	4.9	35,764	0.01%
2021/11/17	13	140.69	11	141.09	143.00	2	36,558	0.01%
2021/11/16	3	138.50	5	139.70	136.00	-2	37,590	-0.01%
2021/11/15	9	139.22	10.2	137.61	138.50	-1.2	38,657	0.00%
2021/11/12	8	134.38	6	134.67	133.00	2	39,680	0.01%
2021/11/11	6	132.17	14	132.89	130.50	-8	40,366	-0.02%
2021/11/10	39	133.21	36	131.15	131.00	3	40,750	0.01%
2021/11/09	6.1	128.11	4	129.00	130.00	2.1	40,825	0.01%
2021/11/08	0	121.00	1	122.50	122.00	-1	40,859	0.00%
2021/11/05	4.1	124.51	7.2	124.21	124.00	-3.1	41,105	-0.01%
2021/11/04	5	127.40	7	126.07	126.00	-2	41,586	0.00%
2021/11/03	2	129.75	2	129.75	130.00	0	41,987	0.00%
2021/11/02	4	129.88	1.2	128.05	128.00	2.8	42,474	0.01%
2021/11/01	2	131.50	1.1	131.98	131.00	0.9	43,019	0.00%
2021/10/29	4	130.50	2	129.50	128.00	2	44,230	0.00%
2021/10/28	9	131.17	5	130.40	129.00	4	44,764	0.01%
2021/10/27	18	129.97	25	129.00	132.00	-7	45,083	-0.02%
2021/10/26	22	130.39	9	129.50	127.00	13	45,547	0.03%
2021/10/25	13	140.04	35.1	139.66	139.50	-22.1	46,178	-0.05%
2021/10/22	22.2	141.08	21	141.07	144.00	1.2	46,175	0.00%
2021/10/21	73	139.51	53	138.74	136.00	20	46,465	0.04%
2021/10/20	15	132.67	22.2	133.42	135.00	-7.2	46,586	-0.02%
2021/10/19	3	127.17	4	127.50	128.50	-1	47,139	0.00%
2021/10/18	4	122.63	8	123.75	123.00	-4	47,995	-0.01%
2021/10/15	5	122.30	4	121.88	122.00	1	48,377	0.00%
2021/10/14	6	118.67	3	118.33	118.00	3	48,819	0.01%
2021/10/13	14	122.68	6.1	123.18	120.50	7.9	49,261	0.02%
2021/10/12	5	130.70	6	130.83	128.50	-1	49,863	0.00%
2021/10/08	18	135.00	13	134.81	131.00	5	50,305	0.01%
2021/10/07	17.2	131.98	17	132.85	133.50	0.2	50,945	0.00%
2021/10/06	22	127.70	24	128.25	130.50	-2	50,971	0.00%
2021/10/05	20	121.48	12	124.54	126.50	8	51,717	0.02%
2021/10/04	4	124.38	6	126.83	121.50	-2	52,128	0.00%
2021/10/01	12	125.42	9	128.17	124.00	3	52,726	0.01%
2021/09/30	8	135.69	7	134.93	134.00	1	53,156	0.00%
2021/09/29	15	136.07	31	135.48	134.00	-16	53,244	-0.03%
2021/09/28	8	135.19	12	135.42	139.00	-4	53,458	-0.01%
2021/09/27	31	135.94	22.4	136.78	138.00	8.7	53,472	0.02%
2021/09/24	20	133.75	25	133.16	135.00	-5	52,807	-0.01%
2021/09/23	6	127.00	11	126.86	124.50	-5	52,292	-0.01%
2021/09/22	1	123.00	2	122.00	125.00	-1	52,340	0.00%
2021/09/17	10	125.15	9	124.72	126.50	1	52,383	0.00%
2021/09/16	11.1	120.23	13	120.81	121.50	-1.9	52,394	0.00%
2021/09/15	17	122.00	17	121.00	120.00	0	52,459	0.00%
2021/09/14	29.2	123.99	33	122.70	121.50	-3.8	52,046	-0.01%
2021/09/13	14	131.50	14	132.18	129.00	0	51,349	0.00%
2021/09/10	25.1	130.54	24	130.60	133.00	1.1	51,054	0.00%
2021/09/09	26.1	133.37	18	134.31	133.00	8.1	50,598	0.02%
2021/09/08	33	132.74	37	131.59	130.50	-4	50,078	-0.01%
2021/09/07	29	141.67	12	143.58	138.50	17	49,056	0.03%
2021/09/06	30	156.60	35	154.30	153.50	-5	48,713	-0.01%
2021/09/03	39	164.13	40	165.18	165.50	-1	48,488	0.00%
2021/09/02	63.1	168.20	70.1	165.58	159.00	-7	48,252	-0.01%
2021/09/01	51.1	164.59	69	164.83	167.00	-17.9	46,980	-0.04%
2021/08/31	18	153.61	19	153.89	155.00	-1	46,231	0.00%
2021/08/30	18	150.50	11	151.82	150.00	7	46,138	0.02%
2021/08/27	24	151.42	21	151.40	150.00	3	46,457	0.01%
2021/08/26	53	160.43	61	159.58	158.00	-8	46,194	-0.02%
2021/08/25	119	164.00	91	165.13	158.50	28	45,344	0.06%	大買/
2021/08/24	46	157.25	53	157.63	163.50	-7	43,208	-0.02%
2021/08/23	33	150.21	39.6	150.64	149.00	-6.6	42,798	-0.02%
2021/08/20	59	142.79	61.2	142.48	144.00	-2.2	43,009	0.00%
2021/08/19	88.6	148.11	83.2	146.35	135.00	5.4	42,007	0.01%
2021/08/18	103.2	138.51	112.2	140.05	150.00	-9	40,718	-0.02%	大買/大賣/
2021/08/17	38	140.64	32	140.73	137.50	6	39,881	0.01%
2021/08/16	32	135.97	40	135.64	135.50	-8	39,150	-0.02%
2021/08/13	5	135.10	8	137.75	130.50	-3	38,780	-0.01%
2021/08/12	30.1	137.15	38	136.76	136.50	-8	38,600	-0.02%
2021/08/11	18.4	134.11	15	134.03	128.00	3.4	38,648	0.01%
2021/08/10	15.1	134.13	22.1	133.33	135.00	-7.1	38,582	-0.02%
2021/08/09	27	141.76	21	141.00	138.50	6	38,319	0.02%
2021/08/06	20	147.73	25	147.66	150.00	-5	38,020	-0.01%
2021/08/05	59	147.12	66	145.55	144.50	-7	37,805	-0.02%
2021/08/04	62.1	150.29	71.7	151.18	149.50	-9.6	37,759	-0.03%
2021/08/03	21	141.50	21	141.26	142.00	0	36,910	0.00%
2021/08/02	17	135.65	10.1	135.20	135.00	6.9	36,810	0.02%
2021/07/30	41	140.07	27	138.20	135.00	14	36,379	0.04%
2021/07/29	48	133.55	74	131.40	136.50	-26	35,710	-0.07%
2021/07/28	16.1	135.83	2	136.50	132.50	14.1	34,588	0.04%
2021/07/27	70	154.12	56.5	147.98	147.00	13.5	34,541	0.04%
2021/07/26	29.5	149.84	21.3	151.76	155.00	8.2	33,627	0.02%
2021/07/23	34	148.18	70.7	144.42	141.00	-36.7	32,848	-0.11%
2021/07/22	29.2	152.81	16	151.94	153.00	13.2	32,220	0.04%
2021/07/21	3	143.69	27.1	144.88	147.50	-24.1	31,411	-0.08%
2021/07/20	34.1	137.61	21.1	136.20	134.50	13	31,298	0.04%
2021/07/19	36.1	136.38	25.2	135.79	134.00	10.9	31,150	0.03%
2021/07/16	71	133.36	56	134.86	137.00	15	31,080	0.05%
2021/07/15	37.1	127.67	19	124.84	130.00	18.1	30,465	0.06%
2021/07/14	38.1	126.12	41	126.22	124.50	-2.9	30,605	-0.01%
2021/07/13	8	119.69	39.1	119.51	123.00	-31.1	30,442	-0.10%
2021/07/12	57.1	111.39	39	113.00	112.00	18.1	30,802	0.06%
2021/07/09	21	101.30	39.6	102.14	105.50	-18.6	29,847	-0.06%
2021/07/08	24	94.67	19.2	95.66	96.20	4.8	29,423	0.02%
2021/07/07	12	93.17	24	93.88	95.50	-12	29,117	-0.04%
2021/07/06	4	87.25	4	88.15	86.90	0	28,520	0.00%
2021/07/05	19	87.75	19.5	87.44	86.20	-0.5	28,772	0.00%
2021/07/02	13	81.65	12.1	82.40	86.00	0.9	28,994	0.00%
2021/07/01	2.1	78.91	2	78.95	78.90	0.1	29,316	0.00%
2021/06/30	1	81.00	8.5	81.05	80.30	-7.5	29,785	-0.03%
2021/06/29	14	83.83	5	82.26	81.10	9	31,403	0.03%
2021/06/28	5.6	84.96	11	85.48	84.90	-5.4	33,429	-0.02%
2021/06/25	7	85.11	12	84.32	84.30	-5	34,038	-0.01%
2021/06/24	9	83.37	17	83.36	83.50	-8	33,812	-0.02%
2021/06/23	4	81.83	44	81.33	82.40	-40	33,654	-0.12%
2021/06/22	9	80.46	4	81.68	79.20	5	33,733	0.01%
2021/06/21	2	78.95	8	80.56	79.90	-6	33,417	-0.02%
2021/06/18	16	80.44	15	81.17	79.60	1	33,176	0.00%
2021/06/17	12	79.88	1	79.90	81.50	11	33,009	0.03%
2021/06/16	6	81.95	2	82.40	79.90	4	32,827	0.01%
2021/06/15	19	82.83	6	82.75	82.30	13	32,627	0.04%
2021/06/11	17	84.52	12.1	85.20	83.00	4.9	32,497	0.02%
2021/06/10	57.1	83.24	68	83.48	83.10	-11	31,950	-0.03%
2021/06/09	20	79.75	22	79.24	78.60	-2	31,065	-0.01%
2021/06/08	44	77.29	20	77.52	77.00	24	30,472	0.08%
2021/06/07	34	84.63	27	84.90	83.10	7	29,770	0.02%
2021/06/04	34	87.20	16	87.89	86.00	18	29,326	0.06%
2021/06/03	24.1	86.59	27.2	86.20	85.70	-3.1	28,631	-0.01%
2021/06/02	37	84.87	65	85.70	83.00	-28	28,030	-0.10%
2021/06/01	61.2	84.73	33	84.41	86.10	28.2	27,484	0.10%
2021/05/31	78	83.76	46.5	83.75	81.90	31.5	26,770	0.12%
2021/05/28	59.5	77.96	63	77.93	79.20	-3.5	25,574	-0.01%
2021/05/27	13	70.65	20.2	70.59	72.00	-7.2	24,303	-0.03%
2021/05/26	6	68.08	12	69.03	68.50	-6	23,964	-0.03%
2021/05/25	22	70.00	4	70.15	68.20	18	23,809	0.08%
2021/05/24	6	65.77	4	66.63	66.80	2	23,310	0.01%
2021/05/21	3	64.47	4	64.25	64.00	-1	23,089	0.00%
2021/05/20	7	65.23	1	65.50	62.90	6	23,202	0.03%
2021/05/19	10	63.69	11	64.63	66.00	-1	23,128	0.00%
2021/05/18	23	60.58	21	61.15	62.90	2	22,850	0.01%
2021/05/17	16	58.31	26	58.79	57.20	-10	22,602	-0.04%
2021/05/14	23	64.83	23	64.47	63.50	0	22,280	0.00%
2021/05/13	15.3	64.17	9	62.61	62.90	6.3	21,942	0.03%
2021/05/12	22	65.62	22	67.37	63.50	0	21,570	0.00%
2021/05/11	22.4	69.29	187	68.98	67.00	-164.6	20,854	-0.79%	大賣/鉅額交易
2021/05/10	0	0.00	13.2	72.69	74.00	-13.2	20,353	-0.06%
2021/05/07	0	0.00	1.2	67.30	67.30	-1.2	19,787	-0.01%
2021/05/05	1	65.00	2	63.60	62.80	-1	19,622	-0.01%
2021/05/04	8	62.80	1	65.10	64.40	7	19,451	0.04%
2021/05/03	1.2	67.83	15	67.51	67.00	-13.8	19,143	-0.07%
2021/04/29	12	69.68	4	70.18	69.00	8	18,981	0.04%
2021/04/28	12	70.14	36.2	69.86	69.60	-24.2	18,872	-0.13%
2021/04/27	30	74.61	31	72.41	72.10	-1	18,631	-0.01%
2021/04/26	29	75.60	214	75.14	75.40	-185	18,336	-1.01%	大賣/鉅額交易
2021/04/23	14	75.31	5	75.24	74.40	9	17,959	0.05%
2021/04/22	28	74.54	17.2	75.65	72.60	10.8	17,593	0.06%
2021/04/21	7.2	73.18	5	73.70	73.40	2.2	17,087	0.01%
2021/04/20	25.2	72.97	29	73.82	73.00	-3.8	16,800	-0.02%
2021/04/19	50	71.10	43.2	70.28	70.00	6.8	16,096	0.04%
2021/04/16	242	70.34	15	69.63	71.10	227	15,114	1.50%	大買/鉅額交易
2021/04/15	3	64.93	3.5	64.76	64.70	-0.5	14,251	0.00%
2021/04/14	8	62.49	5	62.42	63.70	3	13,976	0.02%
2021/04/13	148	68.60	13.2	65.30	65.60	134.8	13,548	0.99%	大買/鉅額交易
2021/04/12	2	66.55	7.3	66.59	66.70	-5.3	12,897	-0.04%
2021/04/09	13	61.98	24.4	62.05	60.70	-11.4	12,824	-0.09%
2021/04/08	41	65.87	18	66.73	64.00	23	12,398	0.19%
2021/04/07	11	63.03	10	63.32	64.20	1	11,648	0.01%
2021/04/06	16	58.99	24	59.47	58.40	-8	11,053	-0.07%
2021/04/01	95	58.82	75	58.91	58.20	20	10,491	0.19%
2021/03/31	43	56.15	57.1	55.90	57.40	-14.1	8,769	-0.16%
2021/03/30	5	49.93	32.4	50.98	52.20	-27.4	6,590	-0.42%
2021/03/29	3	47.88	13	47.75	47.50	-10	5,909	-0.17%
2021/03/26	6	47.48	9.1	47.45	47.45	-3.1	5,852	-0.05%
2021/03/25	22.1	47.26	23.5	46.62	47.00	-1.4	5,689	-0.02%
2021/03/19	0	0.00	11	44.37	44.50	-11	5,708	-0.19%
2021/03/18	3	44.95	10	45.30	45.00	-7	5,742	-0.12%
2021/03/17	12	45.89	10	45.70	45.15	2	5,847	0.03%
2021/03/16	2	46.35	0	0.00	46.50	2	5,917	0.03%
2021/03/15	0	0.00	4	45.39	45.50	-4	6,056	-0.07%
2021/03/12	1.2	44.63	0	0.00	44.60	1.2	6,178	0.02%
2021/03/11	3.2	44.62	220	44.27	44.60	-216.8	6,587	-3.29%	大賣/鉅額交易
2021/03/10	20	44.00	20	44.30	43.90	0	6,813	0.00%
2021/03/08	0	0.00	1	44.50	43.95	-1	7,316	-0.01%
2021/03/05	2	44.43	1	44.35	44.30	1	7,337	0.01%
2021/03/03	1	45.55	0	0.00	46.20	1	7,644	0.01%
2021/03/02	1	46.80	4	47.08	46.30	-3	7,592	-0.04%
2021/02/26	5	47.19	0	0.00	47.35	5	7,537	0.07%
2021/02/25	0.3	47.25	0	0.00	46.90	0.3	7,510	0.00%
2021/02/24	7	46.50	0	0.00	46.70	7	7,609	0.09%
2021/02/23	1	46.45	1	46.80	46.65	0	7,591	0.00%
2021/02/22	61	48.36	6.2	47.57	47.45	54.8	7,530	0.73%
2021/02/19	150	47.20	5	47.20	47.45	145	7,275	1.99%	大買/鉅額交易
2021/02/18	1	47.00	0	0.00	46.85	1	7,114	0.01%
2021/02/17	1	45.95	0	0.00	46.15	1	7,002	0.01%
2021/02/04	3	43.50	0	0.00	43.90	3	6,937	0.04%
2021/02/03	5	43.90	0	0.00	43.70	5	6,939	0.07%
2021/02/02	0	0.00	1.2	43.90	43.75	-1.2	6,955	-0.02%
2021/01/29	1	43.55	0	0.00	43.10	1	6,909	0.01%
2021/01/27	1	45.55	2	45.38	45.45	-1	6,841	-0.01%
2021/01/26	1	44.70	0	0.00	44.70	1	6,806	0.01%
2021/01/25	0	0.00	1	44.20	44.90	-1	6,778	-0.01%
2021/01/22	0	0.00	8	43.62	44.65	-8	6,759	-0.12%
2021/01/21	1	44.00	2	43.95	44.05	-1	6,733	-0.01%
2021/01/20	0	0.00	0	46.20	45.10	0	6,699	0.00%
2021/01/19	1	46.50	12.2	46.25	46.10	-11.2	6,581	-0.17%
2021/01/18	2	45.78	2	46.25	46.10	0	6,537	0.00%
2021/01/15	12	47.91	3	47.55	47.30	9	6,465	0.14%
2021/01/14	2	47.93	18.4	47.52	48.20	-16.4	6,337	-0.26%
2021/01/13	0	0.00	7	46.78	46.55	-7	6,131	-0.11%
2021/01/12	2	47.38	2	46.95	46.15	0	6,067	0.00%
2021/01/11	11	46.92	1	46.80	47.50	10	5,985	0.17%
2021/01/08	1	45.80	0	0.00	45.35	1	5,832	0.02%
2021/01/07	2	45.60	1	45.80	45.80	1	5,840	0.02%
2021/01/06	5	45.57	12	45.88	45.65	-7	5,914	-0.12%
2021/01/05	3	46.98	3	46.80	46.85	0	5,892	0.00%
2021/01/04	3	47.65	4	47.80	47.65	-1	5,976	-0.02%
2020/12/31	3	47.67	4	47.35	47.45	-1	5,860	-0.02%
2020/12/30	0	0.00	6.2	46.59	46.70	-6.2	5,800	-0.11%
2020/12/29	6	46.30	2.4	46.27	46.20	3.6	5,800	0.06%
2020/12/28	2	46.75	1	46.70	46.65	1	5,771	0.02%
2020/12/25	4.5	46.12	2	46.33	46.40	2.5	5,712	0.04%
2020/12/24	7	46.86	15.2	46.98	46.75	-8.2	5,641	-0.15%
2020/12/23	22.2	46.35	1	46.45	46.20	21.2	5,543	0.38%
2020/12/22	7	45.24	7	46.04	44.90	0	5,383	0.00%
2020/12/21	2	43.98	52	43.63	45.05	-50	5,259	-0.95%
2020/12/18	4	44.85	1	45.10	44.75	3	5,182	0.06%
2020/12/17	0	0.00	3	45.05	45.00	-3	5,165	-0.06%
2020/12/16	5	45.37	4	45.45	45.30	1	5,161	0.02%
2020/12/15	3.2	45.45	4.5	45.80	45.15	-1.3	5,109	-0.03%
2020/12/11	6	47.22	0	0.00	46.95	6	4,843	0.12%
2020/12/10	16	49.33	17	48.25	48.25	-1	4,790	-0.02%
2020/12/09	11	50.90	3	51.00	51.00	8	4,654	0.17%
2020/12/08	36	49.88	1	50.20	50.20	35	4,480	0.78%
2020/12/07	19	50.51	15	50.79	50.80	4	4,324	0.09%
2020/12/04	53	49.18	3	48.62	48.75	50	3,916	1.28%
2020/12/03	6	47.63	8.3	47.93	47.50	-2.3	3,684	-0.06%
2020/12/02	0	0.00	2	45.58	46.45	-2	3,307	-0.06%
2020/11/30	10	45.67	1	45.30	45.20	9	3,333	0.27%
2020/11/27	9	46.79	13	46.12	45.75	-4	3,579	-0.11%
2020/11/26	1	43.85	0	0.00	44.35	1	3,259	0.03%
2020/11/25	4.1	43.66	1.3	43.75	43.75	2.8	3,232	0.09%
2020/11/23	2.2	44.91	0	0.00	44.80	2.2	3,145	0.07%
2020/11/20	0	0.00	3	43.17	43.70	-3	2,993	-0.10%
2020/11/19	4	42.55	0	0.00	42.50	4	2,942	0.14%
2020/11/18	0	0.00	1	42.65	42.65	-1	2,939	-0.03%
2020/11/16	1.1	42.05	0	0.00	42.05	1.1	2,982	0.04%
2020/11/13	1	41.90	3	42.05	41.90	-2	3,028	-0.07%
2020/11/12	0.2	42.60	6	43.00	42.55	-5.8	3,059	-0.19%
2020/11/04	0	0.00	8	41.80	41.70	-8	3,371	-0.24%
2020/11/02	1	41.30	0	0.00	40.90	1	3,436	0.03%
2020/10/30	9	41.58	0	0.00	41.40	9	3,457	0.26%
2020/10/29	0	0.00	1	41.80	42.20	-1	3,572	-0.03%
2020/10/28	5	42.52	0	0.00	42.10	5	3,609	0.14%
2020/10/26	3	44.25	0	0.00	43.90	3	3,690	0.08%
2020/10/23	0	0.00	2	43.60	43.95	-2	3,731	-0.05%
2020/10/22	2	43.75	2	43.20	43.50	0	3,787	0.00%
2020/10/16	5	45.55	1	45.75	45.30	4	3,780	0.11%
2020/10/15	6	46.43	1	46.70	46.10	5	3,764	0.13%
2020/10/14	7	46.60	20	46.79	46.50	-13	3,768	-0.35%
2020/10/13	2	45.30	2	45.55	45.85	0	3,693	0.00%
2020/10/12	4	46.03	5	45.82	45.50	-1	3,642	-0.03%
2020/10/08	6	45.03	10	45.25	45.15	-4	3,536	-0.11%
2020/10/06	0	0.00	1	43.90	44.10	-1	3,465	-0.03%
2020/10/05	1	42.60	0	0.00	42.80	1	3,508	0.03%
2020/09/29	1	41.65	0	0.00	41.20	1	4,078	0.02%
2020/09/25	0	0.00	2	40.60	40.90	-2	4,341	-0.05%
2020/09/23	1	43.65	0	0.00	43.75	1	4,394	0.02%
2020/09/22	11	44.47	4	43.95	44.00	7	4,399	0.16%
2020/09/21	1	45.55	0	0.00	45.05	1	4,359	0.02%
2020/09/18	0	0.00	5	45.19	45.20	-5	4,321	-0.12%
2020/09/16	2	45.30	2	45.63	45.30	0	4,300	0.00%
2020/09/15	4	45.46	1	45.75	45.00	3	4,317	0.07%
2020/09/14	4	43.73	0	0.00	44.80	4	4,231	0.09%
2020/09/10	2	43.90	0	0.00	43.95	2	4,162	0.05%
2020/09/09	4	43.88	0	0.00	44.35	4	4,145	0.10%
2020/09/07	3	45.35	7	45.06	44.75	-4	4,107	-0.10%
2020/09/04	2	44.40	7	44.61	44.90	-5	4,073	-0.12%
2020/09/03	3	45.90	5	45.52	45.50	-2	4,036	-0.05%
2020/09/02	26	46.57	28	46.36	46.60	-2	3,899	-0.05%
2020/09/01	1	42.85	0	0.00	43.20	1	3,618	0.03%
2020/08/31	2	43.18	0	0.00	42.80	2	3,675	0.05%
2020/08/27	1	43.50	0	0.00	43.15	1	3,720	0.03%
2020/08/26	1	43.50	0	0.00	43.60	1	3,725	0.03%
2020/08/20	2	42.15	1	42.10	42.55	1	3,846	0.03%
2020/08/19	20	44.48	13	44.85	44.00	7	3,804	0.18%
2020/08/18	2	45.65	2	46.40	45.65	0	3,761	0.00%
2020/08/14	0	0.00	2	45.50	45.60	-2	3,649	-0.05%
2020/08/13	10	45.98	1	46.15	45.95	9	3,628	0.25%
2020/08/12	0	0.00	1	45.20	45.15	-1	3,551	-0.03%
2020/08/11	7	45.50	0	0.00	44.95	7	3,516	0.20%
2020/08/10	7	47.44	36	47.57	47.30	-29	3,459	-0.84%
2020/08/06	1	47.00	3	46.35	46.00	-2	3,321	-0.06%
2020/08/05	0	0.00	2	46.73	47.00	-2	3,283	-0.06%
2020/08/04	7	47.40	1	48.30	47.00	6	3,286	0.18%
2020/08/03	0	0.00	2	46.20	46.40	-2	3,226	-0.06%
2020/07/31	35	46.14	0	0.00	46.30	35	3,255	1.08%
2020/07/30	1	45.50	5	44.75	46.00	-4	3,211	-0.12%
2020/07/29	2	44.08	0	0.00	44.95	2	3,135	0.06%
2020/07/28	0	0.00	7	45.21	42.70	-7	3,103	-0.23%
2020/07/27	2	42.85	11	43.60	44.00	-9	3,047	-0.30%
2020/07/24	4	43.14	1	43.75	42.70	3	3,010	0.10%
2020/07/23	5	43.99	4	44.58	44.20	1	2,999	0.03%
2020/07/22	2	43.78	22	43.42	44.60	-20	2,977	-0.67%
2020/07/21	2	43.20	43	43.29	43.20	-41	2,941	-1.39%
2020/07/20	5	42.95	0	0.00	43.25	5	2,928	0.17%
2020/07/17	6	43.28	0	0.00	43.00	6	2,887	0.21%
2020/07/16	1	41.95	0	0.00	42.30	1	2,866	0.03%
2020/07/15	11	42.99	2	43.10	41.70	9	2,861	0.31%
2020/07/14	50	43.73	1	43.50	43.30	49	2,902	1.69%
2020/07/13	1	44.20	1	43.35	43.80	0	2,906	0.00%
2020/07/10	0	0.00	5	43.35	43.70	-5	2,895	-0.17%
2020/07/09	10	46.59	6	47.01	45.55	4	2,814	0.14%
2020/07/08	18	48.58	13	47.35	47.45	5	2,649	0.19%
2020/07/07	15	43.97	12.2	45.35	45.35	2.8	2,235	0.12%
2020/07/06	1	40.30	11	41.01	41.25	-10	2,022	-0.49%
2020/07/03	6	41.05	5	40.56	40.85	1	1,990	0.05%
2020/07/02	11	39.73	0	0.00	40.40	11	1,919	0.57%
2020/06/22	4	39.63	0	0.00	38.70	4	1,906	0.21%
2020/06/11	0	0.00	1	39.20	38.20	-1	1,906	-0.05%
2020/06/10	6	39.26	0	0.00	39.35	6	1,906	0.31%
2020/06/08	0	0.00	5	40.06	39.55	-5	1,954	-0.26%
2020/06/04	1	39.00	2	39.10	38.95	-1	1,896	-0.05%
2020/06/03	2	38.75	2	38.85	38.75	0	2,000	0.00%
2020/05/29	1	39.05	3	39.02	39.05	-2	1,963	-0.10%
2020/05/28	2	38.90	0	0.00	38.95	2	1,932	0.10%
2020/05/26	6	38.30	7	38.37	38.05	-1	1,845	-0.05%
2020/05/25	9	37.69	2	37.85	38.10	7	1,824	0.38%
2020/05/22	1	36.45	0	0.00	37.30	1	1,799	0.06%
2020/05/11	0	0.00	1	38.15	38.30	-1	1,763	-0.06%
2020/05/08	1	39.10	0	0.00	39.15	1	1,720	0.06%
2020/05/05	0.1	36.30	0	0.00	36.30	0.1	1,535	0.00%
2020/05/04	0	0.00	2	36.30	36.25	-2	1,529	-0.13%
2020/04/22	0	0.00	2	35.48	35.60	-2	1,564	-0.13%
2020/04/21	2	36.25	0	0.00	35.15	2	1,563	0.13%
2020/04/16	2	36.55	10	36.66	36.90	-8	1,458	-0.55%
2020/03/24	0	0.00	2	29.88	29.80	-2	1,424	-0.14%
2020/03/23	1	28.40	0	0.00	28.10	1	1,423	0.07%
2020/03/20	0	0.00	1	29.00	29.15	-1	1,424	-0.07%
2020/03/19	2	28.90	0	0.00	27.20	2	1,415	0.14%
2020/03/18	0	0.00	1	30.60	30.20	-1	1,403	-0.07%
2020/03/17	0	0.00	1	30.35	30.20	-1	1,399	-0.07%
2020/03/13	8	34.42	0	0.00	35.00	8	1,369	0.58%
2020/03/12	2	38.20	0	0.00	38.20	2	1,354	0.15%
2020/03/09	1	44.90	1	44.60	43.40	0	1,310	0.00%
2020/03/06	1	43.30	1	43.15	42.90	0	1,193	0.00%
2020/03/04	2	41.40	0	0.00	41.45	2	1,459	0.14%
2020/02/24	1	42.90	0	0.00	42.80	1	1,530	0.07%
2020/02/20	1	44.20	0	0.00	44.10	1	1,556	0.06%
2020/01/31	2	41.10	0	0.00	41.20	2	1,670	0.12%
2020/01/30	0	0.00	1	41.45	41.45	-1	1,790	-0.06%
2020/01/17	1	46.20	0	0.00	46.10	1	1,778	0.06%
2020/01/10	3	46.25	0	0.00	46.10	3	1,889	0.16%
2020/01/09	0	0.00	1	46.40	46.10	-1	1,914	-0.05%
2020/01/08	0	0.00	2	46.20	46.10	-2	1,972	-0.10%
2020/01/03	0.2	47.40	0	0.00	47.20	0.2	2,008	0.01%
2019/12/26	0	0.00	6	47.20	47.25	-6	1,921	-0.31%
2019/12/25	5	47.10	1	47.00	47.00	4	1,941	0.21%
2019/12/24	0	0.00	4	47.33	47.00	-4	1,937	-0.21%
2019/12/18	2	46.90	0	0.00	47.00	2	1,934	0.10%
2019/12/16	0	0.00	4.9	46.35	46.80	-4.9	1,961	-0.25%
2019/12/13	1	46.50	2	46.30	46.15	-1	1,959	-0.05%
2019/12/12	0	0.00	1	47.00	46.55	-1	1,959	-0.05%
2019/12/11	0	0.00	1	46.60	46.60	-1	1,972	-0.05%
2019/12/09	0	0.00	1	47.75	47.30	-1	2,025	-0.05%
2019/12/05	1	46.85	0	0.00	46.70	1	2,159	0.05%
2019/12/04	3	46.27	0	0.00	46.35	3	2,182	0.14%
2019/12/03	2	46.58	0	0.00	46.65	2	2,211	0.09%
2019/12/02	1	47.25	0	0.00	46.40	1	2,217	0.05%
2019/11/29	2	49.10	6	49.58	48.35	-4	2,186	-0.18%
2019/11/27	1	47.50	0	0.00	47.50	1	2,020	0.05%
2019/11/26	1	47.40	0	0.00	47.25	1	2,061	0.05%
2019/11/20	1	46.50	0	0.00	46.75	1	2,194	0.05%
2019/11/19	2	47.48	0	0.00	47.45	2	2,202	0.09%
2019/11/18	0	0.00	0.3	48.00	47.95	-0.3	2,206	-0.01%
2019/11/15	5	47.33	1	47.30	47.45	4	2,238	0.18%
2019/11/12	2	46.48	0	0.00	46.65	2	2,247	0.09%
2019/11/08	1	47.15	0	0.00	47.05	1	2,247	0.04%
2019/11/05	0	0.00	4	47.25	47.20	-4	2,238	-0.18%
2019/11/01	0	0.00	2	46.58	46.70	-2	2,238	-0.09%
2019/10/31	2	46.53	0	0.00	46.50	2	2,265	0.09%
2019/10/29	2	47.38	1	48.55	47.25	1	2,313	0.04%
2019/10/28	1	48.15	2	48.85	48.35	-1	2,408	-0.04%
2019/10/25	0	0.00	1	50.40	49.85	-1	2,298	-0.04%
2019/10/23	2	49.50	0	0.00	49.15	2	2,286	0.09%
2019/10/21	4	48.58	0	0.00	49.20	4	2,288	0.17%
2019/10/18	0	0.00	3	48.85	48.85	-3	2,296	-0.13%
2019/10/15	1	51.00	1	51.10	51.10	0	2,248	0.00%
2019/10/14	0	0.00	3	50.43	50.40	-3	2,197	-0.14%
2019/10/04	3	50.53	0	0.00	50.40	3	2,244	0.13%
2019/09/27	2	48.53	0	0.00	48.60	2	2,287	0.09%
2019/09/25	0	0.00	3	49.92	50.40	-3	2,273	-0.13%
2019/09/24	0	0.00	2	50.70	50.50	-2	2,293	-0.09%
2019/09/20	0	0.00	3	51.00	51.00	-3	2,277	-0.13%
2019/09/18	3	50.10	0	0.00	50.10	3	2,222	0.14%
2019/09/16	0	0.00	1	50.60	50.40	-1	2,237	-0.04%
2019/09/09	3	53.50	5	53.18	52.80	-2	2,163	-0.09%
2019/09/06	3	52.50	5	52.22	51.80	-2	2,061	-0.10%
2019/09/05	1	51.90	0	0.00	51.80	1	1,994	0.05%
2019/09/04	0	0.00	2	51.65	51.70	-2	1,959	-0.10%
2019/09/03	0	0.00	1	50.60	50.80	-1	1,935	-0.05%
2019/09/02	1	51.30	0	0.00	51.50	1	1,913	0.05%
2019/08/30	9	51.56	0	0.00	50.90	9	1,883	0.48%
2019/08/29	3	50.83	7	50.29	51.30	-4	1,798	-0.22%
2019/08/28	4	49.58	2	49.60	49.60	2	1,747	0.11%
2019/08/27	1	51.00	1	50.30	49.95	0	1,732	0.00%
2019/08/26	6	50.13	5	50.04	49.90	1	1,703	0.06%
2019/08/23	6	50.38	3	50.73	50.80	3	1,647	0.18%
2019/08/20	2	49.45	0	0.00	49.50	2	1,515	0.13%
2019/08/14	1	46.80	1	46.60	46.95	0	1,443	0.00%
2019/08/13	1	45.85	0	0.00	45.80	1	1,430	0.07%
2019/08/12	2	46.55	2	46.68	46.30	0	1,429	0.00%
2019/08/06	1	46.30	1	47.10	47.80	0	1,405	0.00%
2019/08/05	0	0.00	1	47.50	47.30	-1	1,407	-0.07%
2019/08/02	2	47.63	0	0.00	47.30	2	1,407	0.14%
2019/08/01	1	48.80	2	49.35	49.45	-1	1,378	-0.07%
2019/07/31	1	51.00	0	0.00	49.70	1	1,375	0.07%
2019/07/30	2	52.80	22	53.51	52.00	-20	1,298	-1.54%
2019/07/25	1	51.80	0	0.00	51.90	1	1,136	0.09%
2019/07/24	20	51.80	1	51.30	51.70	19	1,129	1.68%
2019/07/19	2	51.00	0	0.00	51.20	2	1,111	0.18%
2019/07/18	0	0.00	1	49.60	49.20	-1	1,060	-0.09%
2019/07/16	0	0.00	3	50.30	49.95	-3	1,086	-0.28%
2019/07/15	0	0.00	2	50.50	50.60	-2	1,094	-0.18%
2019/07/11	1	49.80	1	50.10	50.30	0	1,112	0.00%
2019/07/10	2	49.50	0	0.00	49.60	2	1,085	0.18%
2019/07/08	1	48.05	0	0.00	47.95	1	1,062	0.09%
2019/07/05	1	48.00	0	0.00	48.20	1	1,087	0.09%
2019/07/04	1	48.50	0	0.00	48.50	1	1,129	0.09%
2019/07/01	1	46.80	1	47.50	48.00	0	1,149	0.00%
2019/06/27	0	0.00	0.5	45.95	45.85	-0.5	1,161	-0.04%
2019/06/25	0	0.00	0.1	45.45	45.45	-0.1	1,212	-0.01%
2019/06/21	0	0.00	1	45.75	45.65	-1	1,287	-0.08%
2019/06/20	1	45.35	0	0.00	45.60	1	1,281	0.08%
2019/06/11	1	43.80	2.4	44.32	44.25	-1.4	1,861	-0.08%
2019/06/10	1	43.25	0	0.00	43.25	1	1,856	0.05%
2019/06/06	0	0.00	0.3	44.00	42.85	-0.3	1,900	-0.01%
2019/06/05	0	0.00	0.1	45.80	44.10	-0.1	1,899	-0.01%
2019/06/04	0	0.00	0.2	44.20	43.60	-0.2	1,912	-0.01%
2019/05/22	1	45.75	0	0.00	45.95	1	2,214	0.05%
2019/05/21	0	0.00	1	45.70	45.75	-1	2,226	-0.04%
2019/05/17	0	0.00	1	45.10	45.00	-1	2,251	-0.04%
2019/05/16	1	44.90	0	0.00	45.00	1	2,308	0.04%
2019/05/13	2	47.28	2.2	48.30	46.60	-0.2	2,476	-0.01%
2019/05/10	1	47.45	1	47.35	47.95	0	2,492	0.00%
2019/05/08	3	47.98	0	0.00	48.30	3	2,497	0.12%
2019/04/30	1	48.65	1	49.15	49.00	0	2,609	0.00%
2019/04/29	1	48.20	0	0.00	48.10	1	2,845	0.04%
2019/04/23	1	51.90	0	0.00	51.90	1	3,045	0.03%
2019/04/22	0	0.00	2.3	51.93	52.70	-2.3	3,037	-0.07%
2019/04/18	1	51.40	0	0.00	50.40	1	3,009	0.03%
2019/04/08	0	0.00	9	53.24	53.40	-9	2,873	-0.31%
2019/04/02	2	52.60	0	0.00	51.80	2	2,817	0.07%
2019/03/29	2	52.20	8	52.00	51.80	-6	2,776	-0.22%
2019/03/27	1	51.00	0	0.00	51.90	1	2,734	0.04%
2019/03/26	6	52.65	0	0.00	52.00	6	2,714	0.22%
2019/03/25	0	0.00	1	51.50	51.00	-1	2,657	-0.04%
2019/03/22	1	52.80	3	53.47	52.50	-2	2,627	-0.08%
2019/03/21	1	53.10	21	54.22	53.60	-20	2,509	-0.80%
2019/03/20	3	52.10	0	0.00	53.00	3	2,412	0.12%
2019/03/19	39	51.85	40	51.29	51.90	-1	2,367	-0.04%
2019/03/18	20	48.90	0	0.00	49.20	20	2,145	0.93%
2019/03/15	0	0.00	1	48.75	48.25	-1	2,131	-0.05%
2019/03/12	2	48.70	7	48.68	48.10	-5	2,173	-0.23%
2019/03/08	1	47.05	8	47.00	46.90	-7	2,208	-0.32%
2019/03/07	2	48.08	0	0.00	47.40	2	2,266	0.09%
2019/03/06	1	48.10	0	0.00	48.10	1	2,397	0.04%
2019/03/05	5	48.41	0	0.00	48.30	5	2,490	0.20%
2019/03/04	4	47.95	0	0.00	47.90	4	2,501	0.16%
2019/02/27	1	47.40	20	47.50	47.35	-19	2,509	-0.76%
2019/02/26	16	49.12	1	48.20	48.10	15	2,515	0.60%
2019/02/25	5	48.20	0	0.00	48.15	5	2,509	0.20%
2019/02/22	2	49.10	25	49.14	48.45	-23	2,497	-0.92%
2019/02/21	27	48.73	2	49.10	49.80	25	2,425	1.03%
2019/02/15	5	47.70	0	0.00	47.35	5	2,274	0.22%
2019/02/14	0	0.00	20	48.00	48.35	-20	2,210	-0.90%
2019/02/13	3	48.15	1	48.65	48.60	2	2,158	0.09%
2019/01/22	2	47.20	0	0.00	47.50	2	1,954	0.10%
2019/01/21	1	48.50	4	48.08	48.15	-3	1,914	-0.16%
2019/01/18	0	0.00	3	45.93	46.80	-3	1,678	-0.18%
2019/01/17	1	44.00	1	47.00	44.00	0	1,608	0.00%
2019/01/16	5	44.88	2	44.25	45.20	3	1,529	0.20%
2019/01/09	1	42.25	0	0.00	42.20	1	1,493	0.07%
2019/01/08	0	0.00	1	40.00	40.65	-1	1,472	-0.07%
2019/01/03	1	37.90	0	0.00	37.80	1	1,530	0.07%
2018/12/22	0	0.00	1	39.75	40.35	-1	1,565	-0.06%
2018/12/10	0	0.00	1	42.10	41.00	-1	1,629	-0.06%
2018/12/07	1	42.85	0	0.00	42.80	1	1,620	0.06%
2018/12/05	1	46.00	2	45.93	45.90	-1	1,601	-0.06%
2018/12/03	1	48.80	0	0.00	48.45	1	1,569	0.06%
2018/11/30	0	0.00	3	47.90	48.45	-3	1,534	-0.20%
2018/11/29	1	48.30	0	0.00	49.20	1	1,471	0.07%
2018/11/28	1	44.95	0	0.00	45.40	1	1,334	0.07%
2018/11/08	0	0.00	2	38.50	37.40	-2	1,262	-0.16%
2018/10/22	0	0.00	4	39.50	39.20	-4	1,338	-0.30%
2018/10/19	4	39.50	0	0.00	39.50	4	1,313	0.30%
2018/10/02	0	0.00	1	45.15	44.60	-1	1,206	-0.08%
2018/09/20	2	43.68	3	43.60	43.80	-1	1,259	-0.08%
2018/09/17	3	44.85	0	0.00	45.00	3	1,250	0.24%
2018/09/11	1	47.70	0	0.00	47.20	1	1,208	0.08%
2018/09/10	1	47.80	0	0.00	47.20	1	1,207	0.08%
2018/08/29	0	0.00	1	54.40	54.40	-1	1,501	-0.07%
2018/08/23	1	52.00	0	0.00	52.00	1	1,705	0.06%
2018/08/20	1	52.00	1	52.00	51.80	0	1,809	0.00%
2018/08/15	0	0.00	5	59.40	59.20	-5	1,797	-0.28%
2018/08/14	0	0.00	1	59.40	59.00	-1	1,820	-0.05%
2018/08/08	0	0.00	1	62.70	63.20	-1	1,903	-0.05%
2018/08/07	1	62.70	0	0.00	62.50	1	1,932	0.05%
2018/07/24	3	60.53	1	60.50	60.60	2	2,121	0.09%
2018/07/17	1	60.60	0	0.00	60.60	1	2,338	0.04%
2018/07/09	0	0.00	1	60.50	60.40	-1	2,458	-0.04%
2018/07/05	1	59.70	0	0.00	59.50	1	2,490	0.04%
2018/07/04	1	60.30	0	0.00	59.40	1	2,503	0.04%
2018/07/03	0	0.00	1	62.40	60.20	-1	2,496	-0.04%
2018/06/29	1	62.60	0	0.00	63.00	1	2,509	0.04%
2018/06/21	1	65.00	0	0.00	66.80	1	2,545	0.04%
2018/06/14	1	69.00	0	0.00	68.50	1	2,611	0.04%
2018/06/13	0	0.00	1	69.50	69.10	-1	2,624	-0.04%
2018/06/12	1	71.00	0	0.00	70.70	1	2,696	0.04%
2018/06/08	1	69.40	0	0.00	69.00	1	2,833	0.04%
2018/06/04	0	0.00	1	67.40	67.40	-1	2,807	-0.04%
2018/06/01	0	0.00	1	66.00	65.40	-1	2,806	-0.04%
2018/05/30	1	64.30	0	0.00	65.20	1	2,739	0.04%
2018/05/29	3	65.73	3	65.03	65.20	0	2,724	0.00%
2018/05/25	1	60.80	0	0.00	61.20	1	2,701	0.04%
2018/05/15	11	59.44	10	59.46	58.90	1	3,205	0.03%
2018/05/14	1	60.70	0	0.00	60.20	1	3,291	0.03%
2018/05/11	0	0.00	1	59.20	59.30	-1	3,337	-0.03%
2018/05/08	1	56.60	0	0.00	58.10	1	3,484	0.03%
2018/05/07	0	0.00	1	56.60	57.30	-1	3,824	-0.03%
2018/05/04	12	55.06	0	0.00	55.30	12	4,058	0.30%
2018/05/03	0	0.00	19	55.57	56.10	-19	4,106	-0.46%
2018/05/02	3	54.50	2	55.25	54.10	1	4,069	0.02%
2018/04/30	1	55.40	0	0.00	55.20	1	4,046	0.02%
2018/04/27	1	54.20	1	56.70	55.70	0	4,058	0.00%
2018/04/26	1	58.50	1	57.80	55.60	0	4,058	0.00%
2018/04/25	2	58.05	3	57.90	58.00	-1	4,114	-0.02%
2018/04/23	2	60.60	1	57.50	57.00	1	4,040	0.02%
2018/04/20	1	60.80	0	0.00	60.60	1	3,983	0.03%
2018/04/19	1	64.20	0	0.00	63.20	1	3,962	0.03%
2018/04/18	2	65.25	0	0.00	63.90	2	3,956	0.05%
2018/04/17	0	0.00	1	66.40	66.40	-1	3,924	-0.03%
2018/04/16	1	65.80	0	0.00	66.40	1	3,932	0.03%
2018/04/13	1	67.50	0	0.00	67.00	1	3,916	0.03%
2018/04/12	1	68.20	0	0.00	68.00	1	3,925	0.03%
2018/04/11	1	69.40	0	0.00	69.00	1	3,939	0.03%
2018/04/10	0	0.00	1	71.20	69.60	-1	4,012	-0.02%
2018/04/09	1	70.10	0	0.00	71.40	1	4,022	0.02%
2018/04/03	1	68.50	0	0.00	69.30	1	4,036	0.02%
2018/04/02	4	70.28	0	0.00	69.60	4	4,060	0.10%
2018/03/31	2	71.70	1	72.20	71.40	1	4,047	0.02%
2018/03/30	3	71.40	7	71.91	71.20	-4	4,050	-0.10%
2018/03/29	6	70.78	2	71.45	70.70	4	4,055	0.10%
2018/03/28	0	0.00	7	71.60	71.30	-7	4,043	-0.17%
2018/03/23	7	72.17	15	71.67	72.00	-8	4,123	-0.19%
2018/03/22	6	75.12	0	0.00	74.00	6	4,101	0.15%
2018/03/21	2	74.80	0	0.00	74.50	2	4,083	0.05%
2018/03/16	9	76.28	10	76.30	75.10	-1	4,081	-0.02%
2018/03/15	20	76.37	19	76.26	76.70	1	3,974	0.03%
2018/03/14	1	74.20	1	74.90	72.90	0	3,800	0.00%
2018/03/13	0	0.00	1	73.30	74.00	-1	3,780	-0.03%
2018/03/12	0	0.00	7	73.01	72.90	-7	3,782	-0.19%
2018/03/07	3	70.93	0	0.00	69.80	3	3,746	0.08%
2018/03/06	4	71.80	0	0.00	72.00	4	3,766	0.11%
2018/03/05	10	72.90	0	0.00	71.80	10	3,774	0.26%
2018/03/02	1	72.00	1	73.30	72.60	0	3,786	0.00%
2018/02/27	8	74.33	8	75.74	73.00	0	3,792	0.00%
2018/02/26	37	75.31	37	76.13	74.30	0	3,813	0.00%
2018/02/23	7	73.20	8	73.73	72.50	-1	3,599	-0.03%
2018/02/22	18	72.03	28	72.39	72.00	-10	3,588	-0.28%
2018/02/21	3	71.37	2	71.50	70.90	1	3,585	0.03%
2018/02/12	1	67.80	1	70.90	67.80	0	3,546	0.00%
2018/02/09	10	69.10	12	68.53	70.20	-2	3,523	-0.06%
2018/02/08	6	70.07	7	71.14	70.30	-1	3,476	-0.03%
2018/02/07	2	70.30	1	71.60	70.00	1	3,452	0.03%
2018/02/06	19	70.23	5	69.24	67.40	14	3,403	0.41%
2018/02/05	7	69.21	6	72.93	73.70	1	3,340	0.03%
2018/02/02	26	72.78	5	73.08	71.60	21	3,287	0.64%
2018/02/01	0	0.00	2	75.65	74.30	-2	3,291	-0.06%
2018/01/31	4	74.60	5	75.26	76.10	-1	3,304	-0.03%
2018/01/30	17	76.15	26	76.60	75.30	-9	3,489	-0.26%
2018/01/29	1	72.70	13	73.46	75.70	-12	3,226	-0.37%
2018/01/24	5	65.68	1	66.20	65.70	4	3,137	0.13%
2018/01/23	3	66.67	7	66.64	65.80	-4	3,186	-0.13%
2018/01/19	6	68.25	5	70.38	67.20	1	3,328	0.03%
2018/01/18	1	67.00	0	0.00	68.10	1	3,280	0.03%
2018/01/12	0	0.00	4	66.20	65.90	-4	3,677	-0.11%
2018/01/10	5	64.30	5	64.10	63.40	0	4,100	0.00%
2018/01/05	0	0.00	1	67.60	67.40	-1	4,639	-0.02%
2018/01/04	13	66.41	11	67.23	67.70	2	4,687	0.04%