新唐 (4919)-台新-新莊券商分點個股進出

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
128.0
漲跌
▼1.0
漲幅
-0.78%
成交量
1,208張
產業
上市半導體類股▼2.09%
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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2.2	127.60	3	129.00	128.00	-0.9	2,163	-0.04%
2024/05/30	2	127.00	2	127.75	129.00	0	2,163	0.00%
2024/05/29	3	129.33	1	129.50	128.50	2	2,177	0.09%
2024/05/28	2	131.00	6	127.08	131.50	-4	2,142	-0.19%
2024/05/27	1	123.00	1	123.00	123.00	0	2,040	0.00%
2024/05/24	1	124.50	0	0.00	124.50	1	2,047	0.05%
2024/05/22	1	128.00	3	127.83	128.00	-2	2,071	-0.10%
2024/05/21	0.1	127.50	4	128.00	127.00	-3.9	2,064	-0.19%
2024/05/17	1	123.00	1	123.50	123.00	0	2,036	0.00%
2024/05/16	0.5	125.00	0	0.00	124.50	0.5	2,065	0.02%
2024/05/15	0	0.00	2	123.50	125.00	-2	2,074	-0.10%
2024/05/14	1.2	123.07	0	0.00	123.00	1.2	2,101	0.05%
2024/05/13	0	0.00	2	122.00	122.50	-2	2,115	-0.09%
2024/05/09	2	122.25	2	123.00	122.50	0	2,111	0.00%
2024/05/08	2	124.25	1	124.00	124.00	1	2,097	0.05%
2024/05/07	0	0.00	2	125.00	126.00	-2	2,083	-0.10%
2024/05/06	17	127.09	6.2	125.50	123.50	10.8	2,067	0.52%
2024/05/03	1	130.00	2	132.75	130.00	-1	1,987	-0.05%
2024/05/02	1	130.50	1	131.00	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	1	130.00	4	133.25	130.50	-3	1,951	-0.15%
2024/04/26	0.1	129.00	0	0.00	130.50	0.1	1,912	0.01%
2024/04/25	1	128.00	1	131.00	127.50	0	1,914	0.00%
2024/04/24	2	130.75	5	130.80	131.50	-3	1,911	-0.16%
2024/04/23	0	0.00	2	128.50	128.00	-2	1,909	-0.10%
2024/04/22	0	0.00	2	128.75	127.50	-2	1,914	-0.10%
2024/04/19	7	129.79	1	129.50	127.00	6	1,898	0.32%
2024/04/18	1	132.50	5	130.90	132.50	-4	1,831	-0.22%
2024/04/17	0	0.00	6	129.00	129.00	-6	1,775	-0.34%
2024/04/16	2	126.00	2	126.50	127.50	0	1,755	0.00%
2024/04/15	3	129.00	3	130.00	129.00	0	1,793	0.00%
2024/04/12	0	0.00	2	129.00	129.50	-2	1,774	-0.11%
2024/04/10	3	128.00	6	129.67	127.50	-3	1,826	-0.16%
2024/04/09	2	127.50	0	0.00	127.00	2	1,824	0.11%
2024/04/08	1	125.50	7	126.50	126.00	-6	1,836	-0.33%
2024/04/03	4	126.25	5	126.80	127.00	-1	1,836	-0.05%
2024/04/02	0.3	126.33	1	126.50	126.50	-0.7	1,884	-0.04%
2024/04/01	0	0.00	12	124.50	124.50	-12	1,860	-0.64%
2024/03/29	10	123.00	0	0.00	122.50	10	1,858	0.54%
2024/03/28	0	0.00	65	123.57	124.00	-65	1,840	-3.53%
2024/03/27	4	124.38	39	124.49	123.50	-35	1,845	-1.90%
2024/03/26	11	123.00	10	124.50	122.00	1	1,831	0.05%
2024/03/25	4.1	123.13	4	124.25	123.00	0.1	1,834	0.00%
2024/03/22	22.5	123.01	2	124.00	123.50	20.5	1,847	1.11%
2024/03/21	12	123.83	0	0.00	122.00	12	1,896	0.63%
2024/03/20	20	122.75	0	0.00	123.00	20	1,956	1.02%
2024/03/19	50	122.30	1	122.00	121.50	49	2,010	2.44%
2024/03/14	1	120.50	0	0.00	122.50	1	2,013	0.05%
2024/03/13	1	121.50	1	122.50	122.00	0	2,048	0.00%
2024/03/12	2.2	124.50	0	0.00	124.00	2.2	2,096	0.10%
2024/03/11	1	125.00	0	0.00	125.00	1	2,118	0.05%
2024/03/08	5.1	123.40	0.1	124.50	122.00	4.9	2,162	0.23%
2024/03/07	10	125.55	46	125.50	125.50	-36	2,176	-1.65%
2024/03/06	8	127.38	36	127.50	127.00	-28	2,210	-1.27%
2024/03/05	3	128.50	0	0.00	128.50	3	2,317	0.13%
2024/03/04	3	129.67	2	132.00	129.50	1	2,578	0.04%
2024/03/01	0	0.00	1	128.50	128.50	-1	2,667	-0.04%
2024/02/29	2	127.25	3	127.83	129.00	-1	2,825	-0.04%
2024/02/27	3.4	129.92	1	133.00	128.50	2.4	2,883	0.08%
2024/02/26	1	129.50	0.1	130.00	129.50	0.9	2,944	0.03%
2024/02/23	2	131.50	1	132.50	131.00	1	3,044	0.03%
2024/02/22	2	131.75	1	131.00	131.00	1	3,060	0.03%
2024/02/21	4	130.88	0	0.00	131.00	4	3,088	0.13%
2024/02/20	0	0.00	7	130.79	131.50	-7	3,139	-0.22%
2024/02/19	9.2	132.51	3	131.83	132.50	6.2	3,190	0.19%
2024/02/16	6	128.08	2	129.00	128.50	4	3,428	0.12%
2024/02/15	8	127.31	1	128.50	128.50	7	3,434	0.20%
2024/02/05	2	127.50	0	0.00	127.00	2	3,445	0.06%
2024/02/02	0	0.00	0.1	129.00	129.00	-0.1	3,451	0.00%
2024/02/01	5	128.00	0	0.00	129.00	5	3,452	0.14%
2024/01/29	21	129.74	1.3	129.62	130.50	19.7	3,503	0.56%
2024/01/24	20.2	131.50	0	0.00	131.00	20.2	3,620	0.56%
2024/01/23	17	133.00	2	132.50	133.00	15	3,631	0.41%
2024/01/22	26	133.90	1.1	133.53	133.50	24.9	3,639	0.69%
2024/01/18	1	128.50	0.3	130.00	130.00	0.7	3,651	0.02%
2024/01/17	6.4	131.73	0	0.00	130.00	6.4	3,651	0.18%
2024/01/16	2	133.50	1	133.50	135.50	1	3,627	0.03%
2024/01/15	2	134.50	0	0.00	135.00	2	3,653	0.05%
2024/01/12	2.2	134.32	1	134.00	134.50	1.2	3,671	0.03%
2024/01/10	0	0.00	0.4	135.50	134.50	-0.4	3,780	-0.01%
2024/01/09	14.1	134.57	2	135.50	135.00	12.1	3,800	0.32%
2024/01/08	0.3	139.50	0	0.00	138.00	0.3	3,792	0.01%
2024/01/05	2.1	139.27	1	139.50	139.50	1.1	3,835	0.03%
2024/01/04	1	140.00	30	141.08	141.00	-29	3,817	-0.76%
2024/01/03	0.3	142.00	43	141.23	142.00	-42.7	3,801	-1.12%
2023/12/29	1	142.00	0	0.00	142.00	1	3,793	0.03%
2023/12/28	8	142.00	9	144.06	142.00	-1	3,785	-0.03%
2023/12/27	14	139.50	0	0.00	139.50	14	3,725	0.38%
2023/12/26	30	139.00	0	0.00	140.00	30	3,729	0.80%
2023/12/22	20	138.75	0	0.00	139.50	20	3,734	0.54%
2023/12/21	10	138.00	0	0.00	137.50	10	3,727	0.27%
2023/12/20	1	138.50	0	0.00	137.50	1	3,735	0.03%
2023/12/18	1	140.50	1	137.50	137.50	0	3,749	0.00%
2023/12/15	4	143.75	7	142.14	141.00	-3	3,721	-0.08%
2023/12/13	1	145.00	0	0.00	143.50	1	3,695	0.03%
2023/12/12	1	145.00	0	0.00	145.00	1	3,705	0.03%
2023/12/11	1	144.00	0.1	145.50	145.50	1	3,757	0.03%
2023/12/07	3	143.83	2	144.50	142.00	1	3,886	0.03%
2023/12/06	0	0.00	0.2	146.50	145.50	-0.2	3,856	0.00%
2023/12/05	4	146.63	1	146.50	146.00	3	3,838	0.08%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,806	-0.03%
2023/11/30	3	148.83	4	149.13	148.50	-1	3,801	-0.03%
2023/11/29	2	149.00	17	149.47	149.50	-15	3,692	-0.41%
2023/11/28	3	143.50	3.1	143.64	144.00	-0.1	3,441	0.00%
2023/11/27	7	144.29	8.1	143.13	141.50	-1.1	3,349	-0.03%
2023/11/24	3	141.67	2	139.50	139.00	1	3,216	0.03%
2023/11/22	0	0.00	1	142.00	140.50	-1	3,120	-0.03%
2023/11/20	0	0.00	0.4	138.00	138.50	-0.4	3,037	-0.01%
2023/11/17	0	0.00	4	138.75	138.50	-4	3,057	-0.13%
2023/11/16	2.6	137.43	2	137.75	136.50	0.6	3,041	0.02%
2023/11/15	4	138.00	17.1	137.91	138.00	-13.1	3,016	-0.43%
2023/11/14	0.1	132.00	2	132.50	133.00	-1.9	2,750	-0.07%
2023/11/13	2	131.50	3	132.67	132.50	-1	2,771	-0.04%
2023/11/10	2	129.00	0	0.00	131.00	2	2,750	0.07%
2023/11/08	1	131.00	0	0.00	131.00	1	2,786	0.04%
2023/11/07	0	0.00	1	130.50	130.50	-1	2,781	-0.04%
2023/11/06	1	128.50	2	130.00	128.50	-1	2,818	-0.04%
2023/11/03	4	126.63	1	126.50	127.50	3	2,829	0.11%
2023/11/02	1	129.00	5	130.90	131.00	-4	2,812	-0.14%
2023/10/31	0	0.00	1	128.00	127.00	-1	2,866	-0.03%
2023/10/27	1	126.50	0	0.00	125.50	1	3,209	0.03%
2023/10/26	5	127.00	1	127.00	127.00	4	3,431	0.12%
2023/10/25	2.4	129.67	0	0.00	129.00	2.4	3,545	0.07%
2023/10/23	4	129.13	2	130.75	128.00	2	3,647	0.05%
2023/10/20	1	131.50	1.1	131.54	132.50	-0.1	3,681	0.00%
2023/10/19	1	130.00	4	131.75	132.50	-3	3,759	-0.08%
2023/10/18	3	131.17	7.2	132.46	130.00	-4.2	3,850	-0.11%
2023/10/17	2	131.25	1	130.00	130.00	1	3,988	0.03%
2023/10/16	1	131.00	0	0.00	130.50	1	4,164	0.02%
2023/10/13	4	130.75	5	130.80	131.00	-1	4,309	-0.02%
2023/10/11	0	0.00	5	127.50	126.00	-5	4,416	-0.11%
2023/10/05	2	125.00	1	125.50	126.50	1	4,468	0.02%
2023/10/04	0	0.00	10.1	123.51	125.00	-10.1	4,493	-0.22%
2023/10/03	0	0.00	0.1	126.14	125.00	-0.1	4,518	0.00%
2023/10/02	0	126.00	0.1	126.50	126.00	-0.1	4,591	0.00%
2023/09/28	0	124.50	0	125.00	125.00	0	4,703	0.00%
2023/09/27	2.6	123.76	2	123.75	124.50	0.6	4,946	0.01%
2023/09/22	2	125.25	2	125.50	128.00	0	5,066	0.00%
2023/09/21	1	129.00	3	128.50	127.50	-2	5,038	-0.04%
2023/09/20	2	130.75	1	131.00	130.50	1	5,033	0.02%
2023/09/19	4	134.38	3	134.00	132.50	1	5,046	0.02%
2023/09/18	1	134.50	1	134.00	134.00	0	5,004	0.00%
2023/09/15	5	132.80	4	133.00	132.50	1	5,003	0.02%
2023/09/14	2	131.50	2	132.25	132.00	0	4,990	0.00%
2023/09/13	9	132.11	7	132.71	130.00	2	4,971	0.04%
2023/09/12	2	127.50	1.1	129.02	128.50	1	4,885	0.02%
2023/09/11	0.1	127.50	0.2	127.50	126.50	-0.2	4,966	0.00%
2023/09/08	0.3	127.00	0.2	128.17	127.00	0.1	5,039	0.00%
2023/09/07	1.1	127.59	1.3	128.22	127.50	-0.2	5,196	0.00%
2023/09/06	1.1	128.00	0.2	129.50	129.00	0.9	5,233	0.02%
2023/09/05	0	0.00	0.3	126.60	128.50	-0.3	5,203	-0.01%
2023/09/04	0.3	122.40	0.1	122.50	123.50	0.2	5,169	0.00%
2023/09/01	0	0.00	0.4	123.44	123.50	-0.4	5,171	-0.01%
2023/08/31	0.4	122.79	2	122.00	123.50	-1.7	5,189	-0.03%
2023/08/30	0.1	121.50	4.4	122.51	123.00	-4.3	5,256	-0.08%
2023/08/29	1.1	117.68	1.2	118.08	120.00	-0.1	5,283	0.00%
2023/08/28	1	120.50	0	0.00	120.00	1	5,292	0.02%
2023/08/25	1.1	119.55	0.2	120.25	120.50	0.9	5,309	0.02%
2023/08/24	0.1	121.00	0	0.00	120.50	0.1	5,383	0.00%
2023/08/23	0.1	119.41	3.1	118.89	121.50	-2.9	5,455	-0.05%
2023/08/22	1.1	120.55	1	120.50	120.00	0.1	5,447	0.00%
2023/08/21	1.2	122.46	0	0.00	121.50	1.2	5,471	0.02%
2023/08/18	1.2	124.76	1	125.00	125.00	0.2	5,494	0.00%
2023/08/17	0	0.00	5.1	126.50	127.00	-5.1	5,511	-0.09%
2023/08/16	1	125.00	0.8	125.50	125.50	0.2	5,510	0.00%
2023/08/14	1	124.00	0.2	122.42	125.50	0.8	5,696	0.01%
2023/08/11	0	0.00	0.1	125.36	124.00	-0.1	5,709	0.00%
2023/08/10	5.2	123.53	1	124.50	124.50	4.2	5,803	0.07%
2023/08/09	1	127.01	0.1	127.60	127.50	0.9	5,797	0.02%
2023/08/08	1	130.00	0	0.00	130.00	1	5,864	0.02%
2023/08/07	0	0.00	1.1	127.95	129.00	-1.1	5,915	-0.02%
2023/08/04	1.1	125.11	0	0.00	126.50	1.1	5,943	0.02%
2023/08/02	7	127.07	2	129.75	126.50	5	6,058	0.08%
2023/08/01	11	137.91	3	138.65	133.00	8	6,000	0.13%
2023/07/31	2	137.75	15.6	138.42	140.00	-13.6	5,836	-0.23%
2023/07/28	15	141.83	2	141.00	142.00	13	5,698	0.23%
2023/07/27	1	139.50	0	0.00	139.50	1	5,616	0.02%
2023/07/26	1	136.56	1	138.50	136.50	0	5,628	0.00%
2023/07/25	0	140.00	2	140.25	139.00	-2	5,618	-0.04%
2023/07/24	7	140.00	2	140.75	140.00	5	5,584	0.09%
2023/07/21	2	138.75	4	140.50	140.00	-2	5,630	-0.04%
2023/07/20	15.1	144.80	6	142.42	142.00	9.1	5,673	0.16%
2023/07/19	6	143.17	12.1	143.45	141.50	-6.1	5,475	-0.11%
2023/07/18	7	139.71	5	138.70	141.00	2	5,344	0.04%
2023/07/17	3.1	137.48	1	137.00	138.00	2.1	5,173	0.04%
2023/07/14	3	137.00	6	136.67	137.00	-3	5,169	-0.06%
2023/07/13	0	0.00	2	133.00	133.00	-2	5,120	-0.04%
2023/07/12	1.2	131.70	3	131.67	131.50	-1.8	5,077	-0.03%
2023/07/11	3.3	134.02	3	133.50	133.50	0.3	5,062	0.01%
2023/07/10	2.2	130.77	1.1	131.02	131.00	1.2	5,068	0.02%
2023/07/07	2.1	130.27	2	130.25	131.00	0.1	5,071	0.00%
2023/07/06	2.3	135.63	1	137.00	134.00	1.3	5,046	0.03%
2023/07/05	8.1	138.65	4	137.75	136.00	4.1	4,982	0.08%
2023/07/04	3	133.17	17.3	134.46	135.50	-14.3	4,758	-0.30%
2023/07/03	0	128.50	0	129.50	129.00	0	4,642	0.00%
2023/06/30	0.1	128.00	0	0.00	128.50	0.1	4,718	0.00%
2023/06/29	0.2	128.00	1.1	128.98	128.00	-0.9	4,822	-0.02%
2023/06/28	1.1	127.06	1	127.56	127.00	0	4,942	0.00%
2023/06/27	1.1	130.90	0	0.00	128.00	1.1	5,056	0.02%
2023/06/26	0	0.00	1.2	130.93	131.00	-1.2	5,095	-0.02%
2023/06/21	3.1	127.19	7	127.65	128.00	-4	5,190	-0.08%
2023/06/20	0.1	130.00	0	0.00	129.50	0.1	5,593	0.00%
2023/06/19	11.1	131.00	0.1	132.75	130.50	11	5,642	0.19%
2023/06/16	0.1	132.00	0	0.00	131.50	0.1	5,638	0.00%
2023/06/15	0	0.00	1.5	133.84	134.00	-1.5	5,682	-0.03%
2023/06/14	3.5	131.09	2	132.00	130.50	1.5	5,637	0.03%
2023/06/13	5	134.30	2.2	134.16	135.00	2.8	5,582	0.05%
2023/06/12	4.2	130.14	9	130.56	130.50	-4.8	5,487	-0.09%
2023/06/09	0	0.00	1	127.00	128.00	-1	5,465	-0.02%
2023/06/08	6	127.00	1	126.00	126.00	5	5,502	0.09%
2023/06/07	0.1	128.50	0	0.00	129.00	0.1	5,548	0.00%
2023/06/05	1	129.00	0	0.00	130.00	1	5,624	0.02%
2023/06/02	2	126.75	2	126.75	127.00	0	5,665	0.00%
2023/06/01	1	127.00	0	0.00	127.00	1	5,927	0.02%
2023/05/31	3	129.00	0	0.00	129.00	3	6,015	0.05%
2023/05/30	5.5	128.23	5.5	129.00	129.00	0	6,057	0.00%
2023/05/29	4	129.63	8.2	130.07	130.50	-4.2	6,039	-0.07%
2023/05/26	0.5	126.00	0	0.00	125.50	0.5	6,126	0.01%
2023/05/25	1	125.50	0	0.00	125.50	1	6,300	0.02%
2023/05/24	6	124.42	0	0.00	124.50	6	6,388	0.09%
2023/05/19	4.2	126.07	3	129.17	126.00	1.2	6,787	0.02%
2023/05/18	3	126.00	1	126.50	125.50	2	6,762	0.03%
2023/05/16	0.5	122.50	0	0.00	121.50	0.5	6,830	0.01%
2023/05/11	1	124.00	0	0.00	124.00	1	6,930	0.01%
2023/05/10	5	127.60	4	127.50	129.50	1	7,124	0.01%
2023/05/09	5	126.50	1	127.00	126.50	4	7,217	0.06%
2023/05/05	0	0.00	2	133.75	133.50	-2	7,405	-0.03%
2023/05/04	3	133.17	0	0.00	131.50	3	7,952	0.04%
2023/05/03	1	131.50	0	0.00	133.50	1	8,266	0.01%
2023/05/02	1	132.00	1	131.00	131.00	0	8,292	0.00%
2023/04/28	2	131.00	0	0.00	133.00	2	8,374	0.02%
2023/04/26	5	127.10	3	127.83	130.50	2	8,364	0.02%
2023/04/25	3	131.00	4	132.13	130.00	-1	8,288	-0.01%
2023/04/21	3	140.50	1	139.00	139.00	2	8,332	0.02%
2023/04/20	1	142.00	0	0.00	142.50	1	8,360	0.01%
2023/04/19	1.5	143.50	0	0.00	143.50	1.5	8,468	0.02%
2023/04/18	0	0.00	1	147.00	147.00	-1	8,422	-0.01%
2023/04/17	2	148.75	0	0.00	149.00	2	8,406	0.02%
2023/04/14	0	0.00	0	148.50	148.50	0	8,401	0.00%
2023/04/13	1	146.50	2	147.50	147.00	-1	8,416	-0.01%
2023/04/12	0	0.00	1	150.50	150.00	-1	8,401	-0.01%
2023/04/11	1	150.50	0	0.00	150.00	1	8,409	0.01%
2023/04/07	1	148.50	0	0.00	147.50	1	8,363	0.01%
2023/04/06	2	147.00	1	145.50	148.00	1	8,373	0.01%
2023/03/31	6	150.58	1	149.50	149.50	5	8,403	0.06%
2023/03/30	1	146.00	2	145.00	148.50	-1	8,360	-0.01%
2023/03/29	3	143.83	2	141.50	143.00	1	8,337	0.01%
2023/03/28	7	147.64	7	148.21	146.00	0	8,476	0.00%
2023/03/27	3	152.00	0	0.00	151.50	3	8,360	0.04%
2023/03/24	5	157.70	0	0.00	155.50	5	8,339	0.06%
2023/03/23	6	158.25	19.2	155.46	159.50	-13.2	8,267	-0.16%
2023/03/22	10	148.50	12	148.75	150.00	-2	7,933	-0.03%
2023/03/20	0	0.00	1	149.00	148.00	-1	7,914	-0.01%
2023/03/17	10	148.00	0	0.00	148.00	10	7,991	0.13%
2023/03/16	1	144.00	0	0.00	144.50	1	8,098	0.01%
2023/03/15	0	0.00	1	148.50	147.00	-1	8,154	-0.01%
2023/03/14	2	144.75	1	146.00	147.00	1	8,204	0.01%
2023/03/13	1	141.50	1	142.00	145.50	0	8,335	0.00%
2023/03/10	0	0.00	2	145.25	145.00	-2	8,362	-0.02%
2023/03/09	0	0.00	1	151.00	148.50	-1	8,462	-0.01%
2023/03/07	26	148.50	24	148.02	148.50	2	8,528	0.02%
2023/03/06	8	155.13	7	155.36	151.50	1	8,498	0.01%
2023/03/03	9	150.06	13	149.58	150.50	-4	8,334	-0.05%
2023/03/02	1	147.50	7	147.93	148.00	-6	8,660	-0.07%
2023/03/01	3	147.83	4	149.25	149.50	-1	8,852	-0.01%
2023/02/24	6	149.92	4	149.13	147.50	2	9,086	0.02%
2023/02/23	4	146.13	3	148.50	149.50	1	9,028	0.01%
2023/02/22	0	0.00	1	140.50	142.50	-1	9,014	-0.01%
2023/02/21	1	143.50	2.1	144.10	145.50	-1.1	9,132	-0.01%
2023/02/20	1	143.50	1	144.50	143.50	0	9,533	0.00%
2023/02/17	6	143.92	1	144.50	144.50	5	9,521	0.05%
2023/02/16	2	145.50	2	147.00	149.00	0	9,440	0.00%
2023/02/15	4	144.88	1	145.00	145.00	3	9,608	0.03%
2023/02/14	1	148.00	1	145.50	145.50	0	9,519	0.00%
2023/02/13	7	148.21	1	149.50	147.50	6	9,556	0.06%
2023/02/10	0	0.00	1	150.50	147.50	-1	9,660	-0.01%
2023/02/09	1	154.50	1.2	151.25	150.50	-0.2	9,805	0.00%
2023/02/08	4	154.00	8.3	154.16	154.00	-4.3	9,831	-0.04%
2023/02/07	2	148.25	1	145.50	148.50	1	9,742	0.01%
2023/02/06	0	0.00	15	148.00	148.50	-15	9,772	-0.15%
2023/02/03	21	150.74	9	149.94	151.50	12	9,674	0.12%
2023/02/02	10	147.70	35	147.86	147.00	-25	9,537	-0.26%
2023/02/01	3	134.17	15.9	139.21	142.00	-12.9	9,089	-0.14%
2023/01/31	2	129.25	2	130.25	129.50	0	8,855	0.00%
2023/01/30	1	129.50	7	129.71	130.50	-6	8,906	-0.07%
2023/01/17	0.2	125.50	0	0.00	126.00	0.2	8,856	0.00%
2023/01/16	20	125.50	32	125.08	125.50	-12	8,966	-0.13%
2023/01/13	1	127.50	40.1	124.10	124.00	-39.1	8,992	-0.43%
2023/01/12	2	126.75	28	126.13	125.50	-26	9,057	-0.29%
2023/01/11	28	124.39	13.2	124.58	125.50	14.8	9,041	0.16%
2023/01/10	2	123.50	26	123.46	123.50	-24	9,085	-0.26%
2023/01/09	20	119.00	9	121.61	123.50	11	9,169	0.12%
2023/01/06	2	116.25	2	117.50	118.00	0	9,206	0.00%
2023/01/05	30	117.42	0	0.00	115.50	30	9,376	0.32%
2023/01/04	21	117.12	0	0.00	117.50	21	9,454	0.22%
2023/01/03	1	118.00	0	0.00	118.00	1	9,535	0.01%
2022/12/28	5	114.50	0	0.00	114.00	5	9,815	0.05%
2022/12/27	15	118.00	0	0.00	118.00	15	9,880	0.15%
2022/12/26	10	116.50	0	0.00	116.00	10	9,989	0.10%
2022/12/23	1.2	116.67	0	0.00	117.00	1.2	10,116	0.01%
2022/12/22	1	120.00	0	0.00	119.50	1	10,179	0.01%
2022/12/21	10	119.75	10	120.45	120.00	0	10,261	0.00%
2022/12/20	16	121.22	23	123.30	118.50	-7	10,300	-0.07%
2022/12/19	10	120.00	0	0.00	120.00	10	10,205	0.10%
2022/12/16	6.1	119.69	6	121.00	121.00	0.1	10,373	0.00%
2022/12/15	0	0.00	2	123.50	123.50	-2	10,490	-0.02%
2022/12/13	2	123.25	2	120.00	120.00	0	10,613	0.00%
2022/12/12	1	121.00	1	121.50	122.00	0	10,622	0.00%
2022/12/09	5	123.60	14	122.89	121.50	-9	10,681	-0.08%
2022/12/08	15.2	123.77	8	122.69	124.00	7.2	10,619	0.07%
2022/12/07	7	118.86	1	120.50	118.50	6	10,585	0.06%
2022/12/06	6	125.33	21	125.40	124.00	-15	10,914	-0.14%
2022/12/05	3	126.67	13	125.92	127.00	-10	10,858	-0.09%
2022/12/02	14	124.54	16	124.50	124.50	-2	10,783	-0.02%
2022/12/01	22.1	124.11	5	124.10	123.50	17.1	10,825	0.16%
2022/11/30	11	120.95	0	0.00	121.00	11	10,891	0.10%
2022/11/29	4	122.38	88	119.51	120.50	-84	10,954	-0.77%
2022/11/28	0	0.00	20	119.75	122.00	-20	10,869	-0.18%
2022/11/25	30	120.40	3	121.00	120.00	27	10,880	0.25%
2022/11/24	33	125.62	28	126.77	123.50	5	10,847	0.05%
2022/11/23	26	123.02	10	123.05	122.50	16	10,472	0.15%
2022/11/22	10	121.90	10	121.75	122.00	0	10,331	0.00%
2022/11/21	2	115.50	1	119.50	118.00	1	10,324	0.01%
2022/11/18	42	119.74	34	118.79	115.50	8	10,538	0.08%
2022/11/17	53	120.49	0	0.00	121.00	53	10,446	0.51%
2022/11/16	12	119.96	15	119.67	123.00	-3	10,300	-0.03%
2022/11/15	1	114.50	3	113.67	116.00	-2	9,870	-0.02%
2022/11/14	1	109.50	1	111.00	111.00	0	10,112	0.00%
2022/11/11	2	113.50	4	115.38	109.50	-2	10,391	-0.02%
2022/11/10	0	0.00	1	109.50	110.00	-1	10,306	-0.01%
2022/11/09	1	110.50	1	109.50	109.50	0	10,425	0.00%
2022/11/08	1	107.00	2.2	110.23	107.50	-1.2	10,680	-0.01%
2022/11/07	21	106.93	17	107.32	107.50	4	10,829	0.04%
2022/11/04	1	110.00	0	0.00	111.00	1	10,661	0.01%
2022/11/03	4	107.63	7.2	109.17	110.50	-3.2	10,550	-0.03%
2022/11/02	4	107.00	4	107.63	107.00	0	10,464	0.00%
2022/11/01	0	0.00	10	104.00	104.00	-10	10,460	-0.10%
2022/10/31	12	103.04	4	103.00	102.50	8	10,606	0.08%
2022/10/28	12.2	101.31	18	101.86	102.50	-5.8	10,684	-0.05%
2022/10/27	25	100.49	20	98.97	101.50	5	10,623	0.05%
2022/10/26	2	95.00	11	95.35	95.70	-9	10,559	-0.09%
2022/10/25	1	99.20	1	97.10	97.30	0	10,521	0.00%
2022/10/24	2	99.45	4	100.03	97.90	-2	10,523	-0.02%
2022/10/21	2	96.60	2	95.45	95.00	0	10,508	0.00%
2022/10/20	3	97.24	2	97.25	98.40	1	10,537	0.01%
2022/10/19	0	0.00	1	100.00	99.80	-1	10,741	-0.01%
2022/10/18	6	102.92	2	101.00	100.50	4	10,864	0.04%
2022/10/17	1	101.00	2.1	98.94	103.00	-1.1	11,816	-0.01%
2022/10/14	3	101.97	11	101.14	103.50	-8	12,295	-0.06%
2022/10/13	13	99.61	7	97.43	94.10	6	12,329	0.05%
2022/10/12	1	104.02	4	104.75	104.00	-3	12,291	-0.02%
2022/10/11	15	108.50	18	109.39	107.00	-3	12,413	-0.02%
2022/10/07	1	113.00	20	113.00	113.00	-19	12,607	-0.15%
2022/10/06	30.1	114.66	2	115.25	115.50	28.1	13,015	0.22%
2022/10/05	5.1	114.77	10	114.15	113.00	-4.9	13,248	-0.04%
2022/10/04	2	110.50	1	109.50	110.00	1	13,313	0.01%
2022/10/03	2	106.25	2	104.50	107.50	0	13,402	0.00%
2022/09/30	2	104.00	2	106.50	108.00	0	13,595	0.00%
2022/09/29	3	105.83	10	107.30	104.50	-7	13,715	-0.05%
2022/09/28	10	106.40	1	107.50	105.00	9	13,911	0.06%
2022/09/27	1	110.00	0	0.00	113.50	1	14,330	0.01%
2022/09/26	1	111.00	0	0.00	108.50	1	14,738	0.01%
2022/09/23	5	120.50	2	120.25	117.00	3	15,029	0.02%
2022/09/22	4	123.88	37.1	124.19	124.00	-33.1	15,066	-0.22%
2022/09/21	33	123.52	4	123.38	124.00	29	15,104	0.19%
2022/09/20	6.1	123.57	6	123.50	122.50	0.1	15,196	0.00%
2022/09/19	0	0.00	1	119.50	120.50	-1	15,291	-0.01%
2022/09/15	1	123.50	1	123.50	120.00	0	15,554	0.00%
2022/09/14	2	122.00	4	121.75	123.50	-2	15,708	-0.01%
2022/09/13	26	124.62	29	125.71	122.50	-3	15,748	-0.02%
2022/09/12	1	119.50	1	120.50	118.50	0	15,530	0.00%
2022/09/08	1	114.50	1	115.00	117.50	0	15,711	0.00%
2022/09/07	2	115.00	3	113.50	115.00	-1	15,940	-0.01%
2022/09/06	11.2	114.43	7	112.43	113.00	4.2	16,010	0.03%
2022/09/05	5	122.70	3	119.83	118.50	2	15,932	0.01%
2022/09/02	1	122.50	1	122.00	122.00	0	15,939	0.00%
2022/09/01	1	121.00	3	123.50	121.00	-2	16,062	-0.01%
2022/08/31	3	125.17	6	125.17	125.50	-3	16,138	-0.02%
2022/08/30	2	122.75	2	123.25	122.50	0	16,552	0.00%
2022/08/29	4	121.63	1	122.00	123.00	3	17,208	0.02%
2022/08/26	12	130.29	7	130.07	126.50	5	17,514	0.03%
2022/08/25	4	127.75	16	127.84	127.50	-12	17,347	-0.07%
2022/08/24	2	123.00	0	0.00	123.00	2	17,193	0.01%
2022/08/23	5	121.10	2	121.50	121.50	3	17,543	0.02%
2022/08/22	4	125.50	7	124.36	123.50	-3	17,678	-0.02%
2022/08/19	17	127.21	24	126.08	125.50	-7	17,767	-0.04%
2022/08/18	42	123.26	36	123.15	124.50	6	17,514	0.03%
2022/08/17	9	121.28	4	120.88	119.50	5	17,449	0.03%
2022/08/16	7	124.71	5	123.00	122.50	2	17,705	0.01%
2022/08/15	10	124.80	30	124.03	124.00	-20	17,881	-0.11%
2022/08/12	7	119.00	16	119.56	121.50	-9	18,001	-0.05%
2022/08/11	0	0.00	1	113.50	113.00	-1	17,973	-0.01%
2022/08/10	1	112.00	1	112.00	111.00	0	18,274	0.00%
2022/08/09	24	113.94	3	114.00	113.50	21	18,552	0.11%
2022/08/08	5	114.90	3	113.83	114.00	2	19,047	0.01%
2022/08/05	3	112.33	3	111.83	114.00	0	19,385	0.00%
2022/08/04	55	106.37	55	103.61	106.50	0	19,606	0.00%
2022/08/03	3	108.67	4	108.25	108.00	-1	19,728	-0.01%
2022/08/02	3.1	109.32	3	109.17	109.00	0.1	20,209	0.00%
2022/08/01	5.1	114.39	12	114.50	112.50	-6.9	20,510	-0.03%
2022/07/29	13.1	119.16	1	118.00	119.50	12.1	21,141	0.06%
2022/07/28	9	121.22	2	121.00	118.00	7	21,759	0.03%
2022/07/27	1	119.00	4.4	120.27	120.00	-3.4	22,255	-0.02%
2022/07/26	3.1	120.87	11	120.73	119.50	-7.9	22,354	-0.04%
2022/07/25	3	127.17	2	126.50	127.50	1	22,271	0.00%
2022/07/22	147.3	131.96	131	131.21	130.00	16.3	22,383	0.07%	大買/大賣/
2022/07/21	45	125.10	36.2	125.12	129.50	8.8	21,594	0.04%
2022/07/20	4.1	117.14	9	118.11	118.00	-4.9	21,191	-0.02%
2022/07/19	1	115.49	1	116.50	114.00	0	21,217	0.00%
2022/07/18	4	117.50	2	116.25	117.00	2	21,378	0.01%
2022/07/15	4	115.38	2	115.00	116.00	2	21,812	0.01%
2022/07/14	15.3	111.47	18	113.42	114.50	-2.7	21,730	-0.01%
2022/07/13	17	112.44	15	112.90	110.00	2	21,524	0.01%
2022/07/12	4	111.50	4	113.13	112.50	0	21,510	0.00%
2022/07/11	34	117.54	34.1	118.02	117.50	-0.1	21,710	0.00%
2022/07/08	8	118.56	6	117.75	117.00	2	21,852	0.01%
2022/07/07	34	116.76	34	115.88	117.00	0	21,879	0.00%
2022/07/06	14	116.46	20.1	116.38	112.50	-6	22,093	-0.03%
2022/07/05	21	117.19	15	116.67	118.00	6	22,267	0.03%
2022/07/04	28.1	119.23	25	120.10	122.00	3.1	22,281	0.01%
2022/07/01	10.1	125.81	7	126.00	122.50	3.1	22,482	0.01%
2022/06/30	8	137.44	6	136.00	136.00	2	22,408	0.01%
2022/06/29	6	139.42	6	138.83	143.00	0	22,711	0.00%
2022/06/28	2.1	142.38	1	142.50	140.50	1.1	22,946	0.00%
2022/06/27	6	145.76	5.2	147.55	147.50	0.9	23,468	0.00%
2022/06/24	8	142.56	6.1	139.08	140.00	1.9	23,867	0.01%
2022/06/23	0	0.00	1	145.50	144.00	-1	24,329	0.00%
2022/06/22	10	148.25	5.1	146.30	144.00	5	24,814	0.02%
2022/06/21	14	155.68	13	155.58	156.50	1	25,557	0.00%
2022/06/20	6	160.83	4	160.25	154.00	2	26,723	0.01%
2022/06/17	1	162.00	7	163.29	167.50	-6	27,070	-0.02%
2022/06/16	8	171.63	11	173.23	166.00	-3	27,297	-0.01%
2022/06/15	0	0.00	1	171.00	170.50	-1	27,687	0.00%
2022/06/14	2	166.50	3.1	165.71	168.00	-1.1	27,861	0.00%
2022/06/13	3	168.00	2.1	167.02	166.50	0.9	27,830	0.00%
2022/06/10	25.1	171.78	33	172.91	172.50	-7.9	27,999	-0.03%
2022/06/09	13	175.92	1	176.50	176.50	12	27,910	0.04%
2022/06/08	17	179.15	14	177.79	175.00	3	27,819	0.01%
2022/06/07	24.4	180.87	30.1	181.74	182.00	-5.7	27,607	-0.02%
2022/06/06	17	175.35	30.3	175.72	176.50	-13.3	27,139	-0.05%
2022/06/02	16	172.78	16	171.56	173.00	0	26,990	0.00%
2022/06/01	22.1	173.77	11	172.18	171.50	11.1	26,945	0.04%
2022/05/31	25.1	172.92	24.3	173.53	173.50	0.8	26,840	0.00%
2022/05/30	5.2	168.53	9	168.83	169.00	-3.9	26,547	-0.01%
2022/05/27	8	164.13	8	164.63	162.50	0	26,408	0.00%
2022/05/26	15.1	162.89	62	161.27	160.50	-46.9	26,281	-0.18%
2022/05/25	26.3	162.33	31	161.90	164.00	-4.7	26,198	-0.02%
2022/05/24	11	164.68	3	164.00	160.50	8	26,005	0.03%
2022/05/23	21.3	175.33	47	175.84	172.00	-25.7	25,657	-0.10%
2022/05/20	49	174.64	37	174.99	175.00	12	25,429	0.05%
2022/05/19	23	172.41	7	171.36	173.50	16	25,020	0.06%
2022/05/18	13	172.54	15	173.07	171.50	-2	24,878	-0.01%
2022/05/17	9	169.22	9	170.56	171.50	0	24,725	0.00%
2022/05/16	79	171.39	22	171.43	167.50	57	24,832	0.23%
2022/05/13	7	168.79	8	168.13	166.50	-1	24,511	0.00%
2022/05/12	13	166.73	16	165.75	163.00	-3	24,431	-0.01%
2022/05/11	8	165.69	9	163.39	163.50	-1	24,469	0.00%
2022/05/10	14	165.39	13	166.54	168.00	1	24,989	0.00%
2022/05/09	11	167.05	16	163.84	163.00	-5	24,776	-0.02%
2022/05/06	35	168.54	32	167.72	171.50	3	24,525	0.01%
2022/05/05	14	168.18	30.2	168.30	168.00	-16.2	24,166	-0.07%
2022/05/04	30	160.80	18	159.31	162.50	12	23,768	0.05%
2022/05/03	7	148.36	6	149.42	151.50	1	23,539	0.00%
2022/04/29	5	149.20	3	146.67	146.00	2	23,509	0.01%
2022/04/28	27	144.41	27	144.26	143.50	0	23,501	0.00%
2022/04/27	28	143.73	26	140.79	145.00	2	23,407	0.01%
2022/04/26	9.2	147.86	7	147.07	143.50	2.2	23,610	0.01%
2022/04/25	18	151.58	17.5	152.76	149.00	0.5	23,957	0.00%
2022/04/22	8	160.75	6	160.58	159.50	2	24,015	0.01%
2022/04/21	7.4	166.93	9	167.56	166.50	-1.6	23,823	-0.01%
2022/04/20	5	157.80	10.8	158.59	159.50	-5.8	23,299	-0.03%
2022/04/19	6.1	159.76	7	158.86	158.00	-0.9	23,270	0.00%
2022/04/18	9	153.78	14	154.11	156.00	-5	23,186	-0.02%
2022/04/15	21	158.76	4	158.00	156.50	17	23,015	0.07%
2022/04/14	2	166.25	4	166.88	167.00	-2	22,684	-0.01%
2022/04/13	5	163.80	5	164.20	163.50	0	22,437	0.00%
2022/04/12	9.1	160.89	4	159.75	159.00	5.1	22,172	0.02%
2022/04/11	13.8	164.25	9.2	164.95	160.50	4.6	21,872	0.02%
2022/04/08	13	172.85	7	172.07	173.00	6	21,426	0.03%
2022/04/07	15	171.63	39.1	171.60	172.50	-24.1	20,942	-0.12%
2022/04/06	16.1	180.51	7	180.50	180.00	9.1	20,316	0.04%
2022/04/01	40.2	183.02	7	183.14	183.00	33.2	20,023	0.17%
2022/03/31	17	193.88	23	193.87	191.00	-6	19,559	-0.03%
2022/03/30	28	199.09	19	194.79	190.50	9	19,221	0.05%
2022/03/29	19	187.34	24.1	190.37	194.50	-5.1	18,900	-0.03%
2022/03/28	31	184.10	21	183.98	177.00	10	18,930	0.05%
2022/03/25	16	179.94	22	179.48	179.50	-6	18,298	-0.03%
2022/03/24	41	176.94	43	177.30	179.00	-2	17,766	-0.01%
2022/03/23	41	171.17	54	170.85	175.50	-13	16,873	-0.08%
2022/03/22	10	156.55	11.1	158.59	160.00	-1.1	15,827	-0.01%
2022/03/21	8	154.13	11.1	153.41	153.50	-3.1	15,465	-0.02%
2022/03/18	18	149.61	42	149.55	149.00	-24	15,255	-0.16%
2022/03/17	21	146.71	14.1	145.86	148.50	6.9	14,639	0.05%
2022/03/16	4	136.75	0	0.00	137.00	4	14,436	0.03%
2022/03/15	8	142.63	8	141.63	138.50	0	14,460	0.00%
2022/03/14	1	144.50	0.5	145.00	145.00	0.5	14,442	0.00%
2022/03/11	0.1	143.00	0	0.00	143.00	0.1	14,740	0.00%
2022/03/10	5	143.30	2.1	146.18	143.00	3	14,906	0.02%
2022/03/09	4.1	143.71	5	144.00	143.50	-0.9	15,044	-0.01%
2022/03/08	14.5	142.31	12	143.21	140.00	2.5	15,349	0.02%
2022/03/07	5	138.00	3	137.67	138.00	2	16,046	0.01%
2022/03/04	2	145.75	0	0.00	144.50	2	17,325	0.01%
2022/03/03	6	145.83	4	145.75	145.50	2	18,951	0.01%
2022/03/02	5	141.80	1	140.50	143.00	4	19,522	0.02%
2022/03/01	0	0.00	1	139.50	139.50	-1	20,151	0.00%
2022/02/25	0	0.00	2	137.75	136.50	-2	20,576	-0.01%
2022/02/24	2	134.53	3	134.67	133.50	-1	21,396	0.00%
2022/02/23	0	0.00	1	140.00	140.00	-1	21,422	0.00%
2022/02/22	1	135.00	2	137.50	136.50	-1	21,565	0.00%
2022/02/21	3	142.17	1	141.50	142.00	2	21,782	0.01%
2022/02/18	2	140.75	2	141.75	144.50	0	22,092	0.00%
2022/02/17	9	147.06	9	143.56	143.00	0	22,348	0.00%
2022/02/16	18	149.61	9.4	149.29	147.50	8.6	22,483	0.04%
2022/02/15	10.1	147.43	16	146.41	145.50	-5.9	22,383	-0.03%
2022/02/14	20	145.23	9	146.28	143.50	11	22,227	0.05%
2022/02/11	20.3	150.62	25	150.38	152.00	-4.7	22,140	-0.02%
2022/02/10	24	148.56	28	149.57	147.50	-4	21,979	-0.02%
2022/02/09	10	146.10	13.5	144.59	143.00	-3.5	21,281	-0.02%
2022/02/08	1	144.00	1	144.00	145.00	0	21,042	0.00%
2022/02/07	2	144.75	2	147.00	144.00	0	21,124	0.00%
2022/01/26	4	142.88	9	141.50	143.00	-5	20,884	-0.02%
2022/01/25	11	140.68	10	141.60	140.50	1	20,809	0.00%
2022/01/24	6	135.00	4	136.25	138.50	2	20,593	0.01%
2022/01/21	6	139.83	7	136.71	135.00	-1	20,604	0.00%
2022/01/20	5	140.30	5	140.80	142.00	0	20,533	0.00%
2022/01/19	23	139.22	16	141.22	140.50	7	20,662	0.03%
2022/01/18	12	137.38	17	137.59	139.00	-5	20,828	-0.02%
2022/01/17	8	127.69	13	130.12	131.00	-5	20,616	-0.02%
2022/01/14	7	122.93	5	124.00	124.00	2	21,152	0.01%
2022/01/12	8	127.44	2	126.25	126.50	6	22,179	0.03%
2022/01/10	5	131.70	11	132.23	137.00	-6	22,311	-0.03%
2022/01/07	7.6	133.22	8	130.88	131.00	-0.4	22,444	0.00%
2022/01/06	1	137.00	2	138.25	138.00	-1	22,628	0.00%
2022/01/05	1	142.00	0	0.00	139.50	1	22,911	0.00%
2022/01/04	7	144.93	7	144.43	143.50	0	23,052	0.00%
2022/01/03	2	141.00	0	0.00	141.00	2	23,537	0.01%
2021/12/30	0	0.00	20	142.50	141.00	-20	23,999	-0.08%
2021/12/29	22	144.50	3	144.00	142.00	19	24,430	0.08%
2021/12/28	2	142.00	7	143.50	143.50	-5	24,848	-0.02%
2021/12/27	17	143.47	16	142.78	142.50	1	25,173	0.00%
2021/12/24	18	144.03	18	144.81	143.00	0	25,512	0.00%
2021/12/23	8	147.94	9	148.28	145.00	-1	25,614	0.00%
2021/12/22	14	149.43	14	149.39	145.50	0	25,562	0.00%
2021/12/21	3	140.67	1	140.00	139.50	2	25,152	0.01%
2021/12/20	3	141.33	0	0.00	139.00	3	25,892	0.01%
2021/12/17	1	143.00	51	144.26	144.50	-50	26,456	-0.19%
2021/12/16	4	147.25	7	147.57	147.00	-3	26,543	-0.01%
2021/12/15	53	142.67	9	141.72	143.00	44	26,464	0.17%
2021/12/14	9	141.28	11	141.55	142.00	-2	26,689	-0.01%
2021/12/13	0.1	138.50	1	138.50	138.00	-1	26,765	0.00%
2021/12/10	17	140.59	20	139.70	140.00	-3	27,342	-0.01%
2021/12/09	15	142.53	13	141.50	141.00	2	28,202	0.01%
2021/12/08	11.1	143.19	11	144.41	144.50	0.1	28,612	0.00%
2021/12/07	36.1	145.43	33	144.64	144.00	3.1	28,992	0.01%
2021/12/06	15	153.20	17	152.50	149.00	-2	29,329	-0.01%
2021/12/03	36	154.97	18	154.75	154.00	18	30,337	0.06%
2021/12/02	18	156.17	75	157.77	152.00	-57	30,465	-0.19%
2021/12/01	76	159.80	47	160.28	162.50	29	30,713	0.09%
2021/11/30	98	160.48	87	160.98	155.50	11	30,901	0.04%
2021/11/29	93	152.13	80.1	152.43	156.00	12.9	31,412	0.04%
2021/11/26	26	141.87	34	142.59	143.50	-8	31,181	-0.03%
2021/11/25	25	142.92	23	142.07	139.00	2	30,992	0.01%
2021/11/24	15	137.97	7	137.00	138.00	8	30,645	0.03%
2021/11/23	35	144.84	41	143.04	143.00	-6	31,034	-0.02%
2021/11/22	1	134.00	16	137.66	137.50	-15	31,544	-0.05%
2021/11/19	16	138.41	16	137.03	135.50	0	34,292	0.00%
2021/11/18	12	142.04	28	140.82	139.50	-16	35,764	-0.04%
2021/11/17	27	142.37	10.4	140.27	143.00	16.6	36,558	0.05%
2021/11/16	21	140.69	15.5	139.73	136.00	5.5	37,590	0.01%
2021/11/15	19	138.61	24	138.23	138.50	-5	38,657	-0.01%
2021/11/12	8	134.69	9	134.39	133.00	-1	39,680	0.00%
2021/11/11	0	0.00	9	132.61	130.50	-9	40,366	-0.02%
2021/11/10	49	133.43	42.3	131.91	131.00	6.7	40,750	0.02%
2021/11/09	0.5	130.50	10	129.15	130.00	-9.5	40,825	-0.02%
2021/11/08	8.1	121.25	5	122.60	122.00	3.1	40,859	0.01%
2021/11/05	8.1	124.12	6	124.17	124.00	2.1	41,105	0.01%
2021/11/04	9.1	127.21	8	126.63	126.00	1.1	41,586	0.00%
2021/11/03	4	128.75	1	129.50	130.00	3	41,987	0.01%
2021/11/02	15.2	129.88	16	131.84	128.00	-0.8	42,474	0.00%
2021/11/01	14	131.32	12	131.42	131.00	2	43,019	0.00%
2021/10/29	7	128.43	3	127.83	128.00	4	44,230	0.01%
2021/10/28	8	130.75	4	129.63	129.00	4	44,764	0.01%
2021/10/27	6	131.08	19	129.68	132.00	-13	45,083	-0.03%
2021/10/26	34.5	129.82	26	130.92	127.00	8.5	45,547	0.02%
2021/10/25	27	140.85	35	141.10	139.50	-8	46,178	-0.02%
2021/10/22	36	142.61	27	141.57	144.00	9	46,175	0.02%
2021/10/21	19	139.37	21	139.10	136.00	-2	46,465	0.00%
2021/10/20	17	133.18	19.2	133.18	135.00	-2.2	46,586	0.00%
2021/10/19	8	127.81	28	126.14	128.50	-20	47,139	-0.04%
2021/10/18	15	122.87	8	123.31	123.00	7	47,995	0.01%
2021/10/15	34	123.01	30	121.33	122.00	4	48,377	0.01%
2021/10/14	13	118.92	19	118.39	118.00	-6	48,819	-0.01%
2021/10/13	36.2	124.57	18	122.67	120.50	18.2	49,261	0.04%
2021/10/12	5	130.40	7	130.64	128.50	-2	49,863	0.00%
2021/10/08	37	135.69	33	135.53	131.00	4	50,305	0.01%
2021/10/07	22.5	131.67	19	132.84	133.50	3.5	50,945	0.01%
2021/10/06	20	127.48	19	128.13	130.50	1	50,971	0.00%
2021/10/05	14	121.64	17	121.94	126.50	-3	51,717	-0.01%
2021/10/04	10	123.85	19	126.32	121.50	-9	52,128	-0.02%
2021/10/01	6	128.75	4	125.00	124.00	2	52,726	0.00%
2021/09/30	8	134.25	10	134.45	134.00	-2	53,156	0.00%
2021/09/29	15	135.63	27	135.37	134.00	-12	53,244	-0.02%
2021/09/28	18.2	137.18	10.3	137.47	139.00	8	53,458	0.01%
2021/09/27	240	135.82	276	137.37	138.00	-36	53,472	-0.07%	大買/大賣/
2021/09/24	116	132.36	108	134.38	135.00	8	52,807	0.02%	大買/大賣/
2021/09/23	27	127.39	9	125.33	124.50	18	52,292	0.03%
2021/09/22	12	122.71	21	122.81	125.00	-9	52,340	-0.02%
2021/09/17	21.2	124.64	8	125.19	126.50	13.2	52,383	0.03%
2021/09/16	23	121.15	24	119.73	121.50	-1	52,394	0.00%
2021/09/15	33	121.21	35	120.86	120.00	-2	52,459	0.00%
2021/09/14	92	123.61	110.4	122.93	121.50	-18.4	52,046	-0.04%	大賣/
2021/09/13	68	132.09	45	131.63	129.00	23	51,349	0.04%
2021/09/10	31	130.27	28	130.50	133.00	3	51,054	0.01%
2021/09/09	62	134.30	54	132.21	133.00	8	50,598	0.02%
2021/09/08	62.4	131.13	66	131.55	130.50	-3.6	50,078	-0.01%
2021/09/07	30.2	143.07	17	141.53	138.50	13.2	49,056	0.03%
2021/09/06	50	157.03	55.7	155.80	153.50	-5.7	48,713	-0.01%
2021/09/03	86.6	164.13	64.1	163.70	165.50	22.6	48,488	0.05%
2021/09/02	59	167.74	56.2	166.17	159.00	2.8	48,252	0.01%
2021/09/01	59	162.24	98	164.01	167.00	-39	46,980	-0.08%
2021/08/31	16.2	152.86	18	153.33	155.00	-1.8	46,231	0.00%
2021/08/30	13.1	152.52	12.1	152.00	150.00	1	46,138	0.00%
2021/08/27	15.1	152.62	10	151.20	150.00	5.1	46,457	0.01%
2021/08/26	45	160.29	40	160.55	158.00	5	46,194	0.01%
2021/08/25	129.1	164.97	106	165.07	158.50	23.1	45,344	0.05%	大買/大賣/
2021/08/24	32	158.14	43.4	158.08	163.50	-11.4	43,208	-0.03%
2021/08/23	155	151.23	150.1	149.77	149.00	4.9	42,798	0.01%	大買/大賣/
2021/08/20	57	141.73	64	142.86	144.00	-7	43,009	-0.02%
2021/08/19	37	148.99	46	145.60	135.00	-9	42,007	-0.02%
2021/08/18	55	139.89	72	143.04	150.00	-17	40,718	-0.04%
2021/08/17	78	141.12	44	140.93	137.50	34	39,881	0.09%
2021/08/16	117	136.66	120	135.57	135.50	-3	39,150	-0.01%	大買/大賣/
2021/08/13	6	139.41	29.2	137.64	130.50	-23.1	38,780	-0.06%
2021/08/12	35.1	136.31	10.2	136.06	136.50	24.9	38,600	0.06%
2021/08/11	20.1	135.65	20.2	134.36	128.00	-0.1	38,648	0.00%
2021/08/10	6	134.84	7.2	134.37	135.00	-1.1	38,582	0.00%
2021/08/09	22.2	144.00	40	145.88	138.50	-17.9	38,319	-0.05%
2021/08/06	47	149.16	24	148.85	150.00	23	38,020	0.06%
2021/08/05	27.3	146.72	22	145.09	144.50	5.3	37,805	0.01%
2021/08/04	47.1	150.13	74	150.76	149.50	-26.9	37,759	-0.07%
2021/08/03	45	140.86	29	141.07	142.00	16	36,910	0.04%
2021/08/02	16	136.50	15	134.37	135.00	1	36,810	0.00%
2021/07/30	35	139.87	50	140.45	135.00	-15	36,379	-0.04%
2021/07/29	50	134.33	62.5	131.75	136.50	-12.5	35,710	-0.03%
2021/07/28	16.1	136.46	5	137.10	132.50	11.1	34,588	0.03%
2021/07/27	53.3	151.13	55.3	147.79	147.00	-2.1	34,541	-0.01%
2021/07/26	52.3	148.60	29.5	151.92	155.00	22.8	33,627	0.07%
2021/07/23	46	149.57	33	150.30	141.00	13	32,848	0.04%
2021/07/22	46	153.42	26.2	153.12	153.00	19.9	32,220	0.06%
2021/07/21	8	144.94	28.1	145.91	147.50	-20.1	31,411	-0.06%
2021/07/20	15	137.23	16	137.78	134.50	-1	31,298	0.00%
2021/07/19	22.1	136.63	16	135.91	134.00	6.1	31,150	0.02%
2021/07/16	37	136.22	32	136.47	137.00	5	31,080	0.02%
2021/07/15	13	125.35	22	124.45	130.00	-9	30,465	-0.03%
2021/07/14	30.2	126.48	38	125.20	124.50	-7.9	30,605	-0.03%
2021/07/13	4	122.75	9	121.06	123.00	-5	30,442	-0.02%
2021/07/12	77	112.05	68	111.64	112.00	9	30,802	0.03%
2021/07/09	41	101.19	54	103.21	105.50	-13	29,847	-0.04%
2021/07/08	54	95.47	49	95.36	96.20	5	29,423	0.02%
2021/07/07	30	93.11	38	94.23	95.50	-8	29,117	-0.03%
2021/07/06	7	87.87	9	87.62	86.90	-2	28,520	-0.01%
2021/07/05	37	88.25	35.5	88.88	86.20	1.5	28,772	0.01%
2021/07/02	15.5	81.07	28	82.85	86.00	-12.5	28,994	-0.04%
2021/07/01	6	80.13	25	79.18	78.90	-19	29,316	-0.06%
2021/06/30	10	80.75	5	81.54	80.30	5	29,785	0.02%
2021/06/29	40	83.13	34	82.79	81.10	6	31,403	0.02%
2021/06/28	2	84.90	7	85.01	84.90	-5	33,429	-0.01%
2021/06/25	12	84.63	18.2	84.76	84.30	-6.2	34,038	-0.02%
2021/06/24	15.2	83.68	10	83.15	83.50	5.2	33,812	0.02%
2021/06/23	9	81.70	11	81.49	82.40	-2	33,654	-0.01%
2021/06/22	14	80.58	21	81.80	79.20	-7	33,733	-0.02%
2021/06/21	26	80.22	32	79.55	79.90	-6	33,417	-0.02%
2021/06/18	21	80.40	46	80.63	79.60	-25	33,176	-0.08%
2021/06/17	40	80.64	6	80.27	81.50	34	33,009	0.10%
2021/06/16	18	82.52	18	81.75	79.90	0	32,827	0.00%
2021/06/15	14	83.67	3	83.70	82.30	11	32,627	0.03%
2021/06/11	18	84.74	17	84.61	83.00	1	32,497	0.00%
2021/06/10	86	83.43	67	83.17	83.10	19	31,950	0.06%
2021/06/09	45	79.42	35	79.55	78.60	10	31,065	0.03%
2021/06/08	28	76.99	24	77.74	77.00	4	30,472	0.01%
2021/06/07	21	84.12	16	84.33	83.10	5	29,770	0.02%
2021/06/04	16	87.06	17	87.09	86.00	-1	29,326	0.00%
2021/06/03	22	86.45	27	86.74	85.70	-5	28,631	-0.02%
2021/06/02	27	85.37	31	85.74	83.00	-4	28,030	-0.01%
2021/06/01	34	84.47	25	84.56	86.10	9	27,484	0.03%
2021/05/31	35	83.70	48	83.11	81.90	-13	26,770	-0.05%
2021/05/28	45	78.18	48.6	78.25	79.20	-3.6	25,574	-0.01%
2021/05/27	10	69.95	14	71.03	72.00	-4	24,303	-0.02%
2021/05/26	2	68.60	2	69.40	68.50	0	23,964	0.00%
2021/05/25	20	68.56	43	69.56	68.20	-23	23,809	-0.10%
2021/05/24	33	66.63	10	65.83	66.80	23	23,310	0.10%
2021/05/21	10	64.43	11	64.17	64.00	-1	23,089	0.00%
2021/05/20	10	64.87	64	64.38	62.90	-54	23,202	-0.23%
2021/05/19	74	65.16	25	64.52	66.00	49	23,128	0.21%
2021/05/18	9	60.50	14	61.43	62.90	-5	22,850	-0.02%
2021/05/17	35	60.06	28	59.11	57.20	7	22,602	0.03%
2021/05/14	12	65.02	10	66.24	63.50	2	22,280	0.01%
2021/05/13	8	62.75	7	63.84	62.90	1	21,942	0.00%
2021/05/12	27	66.20	24.2	66.57	63.50	2.8	21,570	0.01%
2021/05/11	7	68.59	5	68.00	67.00	2	20,854	0.01%
2021/05/10	28	73.05	35	72.05	74.00	-7	20,353	-0.03%
2021/05/07	0	0.00	8	67.30	67.30	-8	19,787	-0.04%
2021/05/06	4	62.80	22	63.88	61.20	-18	19,751	-0.09%
2021/05/04	7	65.41	7	64.73	64.40	0	19,451	0.00%
2021/05/03	2	67.40	8	67.81	67.00	-6	19,143	-0.03%
2021/04/29	3	69.63	1	69.90	69.00	2	18,981	0.01%
2021/04/28	14	70.09	30.2	70.70	69.60	-16.2	18,872	-0.09%
2021/04/27	8	72.81	5	72.72	72.10	3	18,631	0.02%
2021/04/26	23	76.02	9	75.69	75.40	14	18,336	0.08%
2021/04/23	9	73.91	72	75.36	74.40	-63	17,959	-0.35%
2021/04/22	82	76.12	29	75.43	72.60	53	17,593	0.30%
2021/04/21	30	73.15	23	73.72	73.40	7	17,087	0.04%
2021/04/20	32	72.97	38	72.21	73.00	-6	16,800	-0.04%
2021/04/19	90	71.21	69	70.51	70.00	21	16,096	0.13%
2021/04/16	66	68.23	77	69.18	71.10	-11	15,114	-0.07%
2021/04/15	26	63.40	4	64.20	64.70	22	14,251	0.15%
2021/04/14	14	62.66	18	62.58	63.70	-4	13,976	-0.03%
2021/04/13	21	66.64	36	66.45	65.60	-15	13,548	-0.11%
2021/04/12	1	66.70	3	66.57	66.70	-2	12,897	-0.02%
2021/04/09	15	62.61	21	62.08	60.70	-6	12,824	-0.05%
2021/04/08	44	66.20	16	66.70	64.00	28	12,398	0.23%
2021/04/07	20	63.15	8	63.88	64.20	12	11,648	0.10%
2021/04/06	17	58.92	13	59.29	58.40	4	11,053	0.04%
2021/04/01	30	59.09	30.1	58.65	58.20	-0.1	10,491	0.00%
2021/03/31	28.2	56.12	24.1	56.12	57.40	4.1	8,769	0.05%
2021/03/30	2	49.53	11.4	48.84	52.20	-9.4	6,590	-0.14%
2021/03/29	5	48.12	10	47.80	47.50	-5	5,909	-0.08%
2021/03/26	6.1	47.45	6	47.34	47.45	0.1	5,852	0.00%
2021/03/25	2	46.65	3.5	46.84	47.00	-1.5	5,689	-0.03%
2021/03/23	3	44.83	0	0.00	44.65	3	5,427	0.06%
2021/03/22	5	44.60	0	0.00	45.10	5	5,465	0.09%
2021/03/18	0	0.00	10	45.15	45.00	-10	5,742	-0.17%
2021/03/17	2	45.95	0	0.00	45.15	2	5,847	0.03%
2021/03/12	0.4	44.80	15	44.59	44.60	-14.6	6,178	-0.24%
2021/03/11	0	0.00	5	44.55	44.60	-5	6,587	-0.08%
2021/03/09	3	43.80	0	0.00	43.80	3	7,223	0.04%
2021/03/08	2	43.85	0	0.00	43.95	2	7,316	0.03%
2021/03/05	0	0.00	4	44.55	44.30	-4	7,337	-0.05%
2021/03/04	4	45.30	0	0.00	45.00	4	7,367	0.05%
2021/03/03	4	46.35	0	0.00	46.20	4	7,644	0.05%
2021/03/02	0.7	47.23	0	0.00	46.30	0.7	7,592	0.01%
2021/02/26	0	0.00	1	47.35	47.35	-1	7,537	-0.01%
2021/02/25	0	0.00	2	47.33	46.90	-2	7,510	-0.03%
2021/02/24	4.3	46.97	0	0.00	46.70	4.3	7,609	0.06%
2021/02/23	3	46.60	0	0.00	46.65	3	7,591	0.04%
2021/02/22	0	0.00	3	48.13	47.45	-3	7,530	-0.04%
2021/02/19	2	46.78	4	46.53	47.45	-2	7,275	-0.03%
2021/02/18	11	47.20	11	46.33	46.85	0	7,114	0.00%
2021/02/17	6	45.48	0	0.00	46.15	6	7,002	0.09%
2021/02/05	3	44.25	2	44.18	44.20	1	6,944	0.01%
2021/02/04	2	43.35	0	0.00	43.90	2	6,937	0.03%
2021/02/03	0	0.00	3	44.00	43.70	-3	6,939	-0.04%
2021/02/01	4	42.23	0	0.00	42.55	4	6,936	0.06%
2021/01/26	3	45.30	4	44.73	44.70	-1	6,806	-0.01%
2021/01/22	2	44.30	1	44.50	44.65	1	6,759	0.01%
2021/01/21	3	45.30	0	0.00	44.05	3	6,733	0.04%
2021/01/20	0	0.00	3	46.60	45.10	-3	6,699	-0.04%
2021/01/19	0	0.00	3	46.70	46.10	-3	6,581	-0.05%
2021/01/18	0	0.00	5	46.10	46.10	-5	6,537	-0.08%
2021/01/15	6	48.99	1	47.30	47.30	5	6,465	0.08%
2021/01/14	3	47.68	4	48.13	48.20	-1	6,337	-0.02%
2021/01/13	13	46.65	12	46.60	46.55	1	6,131	0.02%
2021/01/12	5	46.39	0	0.00	46.15	5	6,067	0.08%
2021/01/11	7	46.92	1	47.70	47.50	6	5,985	0.10%
2021/01/07	1	45.50	0	0.00	45.80	1	5,840	0.02%
2021/01/06	4	46.00	16.4	45.61	45.65	-12.4	5,914	-0.21%
2021/01/05	2	46.70	0	0.00	46.85	2	5,892	0.03%
2021/01/04	0	0.00	8	47.63	47.65	-8	5,976	-0.13%
2020/12/31	5	47.40	0	0.00	47.45	5	5,860	0.09%
2020/12/30	5.3	46.47	0	0.00	46.70	5.3	5,800	0.09%
2020/12/29	0.1	46.15	0	0.00	46.20	0.1	5,800	0.00%
2020/12/24	0	0.00	13	46.85	46.75	-13	5,641	-0.23%
2020/12/23	10	46.40	0	0.00	46.20	10	5,543	0.18%
2020/12/22	4	45.98	1	46.30	44.90	3	5,383	0.06%
2020/12/21	0	0.00	3	44.75	45.05	-3	5,259	-0.06%
2020/12/17	1	45.00	5	44.96	45.00	-4	5,165	-0.08%
2020/12/16	0	0.00	2	45.58	45.30	-2	5,161	-0.04%
2020/12/15	9	45.58	5	45.92	45.15	4	5,109	0.08%
2020/12/14	1	47.40	0	0.00	47.40	1	4,874	0.02%
2020/12/11	2	46.85	20	46.80	46.95	-18	4,843	-0.37%
2020/12/10	1	48.50	0	0.00	48.25	1	4,790	0.02%
2020/12/09	6	50.93	13	51.17	51.00	-7	4,654	-0.15%
2020/12/08	7	50.17	0	0.00	50.20	7	4,480	0.16%
2020/12/07	9	50.47	18	51.42	50.80	-9	4,324	-0.21%
2020/12/04	10	49.25	1	48.20	48.75	9	3,916	0.23%
2020/12/03	1.4	47.64	11	47.29	47.50	-9.6	3,684	-0.26%
2020/12/02	10	46.59	0	0.00	46.45	10	3,307	0.30%
2020/12/01	0	0.00	3	44.85	45.50	-3	3,232	-0.09%
2020/11/30	2	45.58	1	45.55	45.20	1	3,333	0.03%
2020/11/27	6	46.41	6	46.79	45.75	0	3,579	0.00%
2020/11/25	2	43.75	0	0.00	43.75	2	3,232	0.06%
2020/11/23	0	0.00	6	44.43	44.80	-6	3,145	-0.19%
2020/11/20	0	0.00	5	43.23	43.70	-5	2,993	-0.17%
2020/11/18	1	42.60	0	0.00	42.65	1	2,939	0.03%
2020/11/13	6	41.72	0	0.00	41.90	6	3,028	0.20%
2020/11/12	0	0.00	5	42.93	42.55	-5	3,059	-0.16%
2020/11/06	2	41.90	1	42.20	41.90	1	3,206	0.03%
2020/11/04	1	41.85	0	0.00	41.70	1	3,371	0.03%
2020/11/03	3	41.55	0	0.00	41.65	3	3,397	0.09%
2020/11/02	5	41.05	0	0.00	40.90	5	3,436	0.15%
2020/10/23	5	43.55	0	0.00	43.95	5	3,731	0.13%
2020/10/22	11	43.57	19	44.05	43.50	-8	3,787	-0.21%
2020/10/21	0	0.00	1	45.50	45.60	-1	3,744	-0.03%
2020/10/20	15	45.69	0	0.00	45.75	15	3,749	0.40%
2020/10/16	0	0.00	6	45.78	45.30	-6	3,780	-0.16%
2020/10/15	0	0.00	7	46.30	46.10	-7	3,764	-0.19%
2020/10/12	19	45.69	0	0.00	45.50	19	3,642	0.52%
2020/10/08	1	44.85	1	45.15	45.15	0	3,536	0.00%
2020/10/07	10	44.45	0	0.00	44.55	10	3,507	0.29%
2020/10/06	1	43.90	5	43.72	44.10	-4	3,465	-0.12%
2020/09/29	3	41.20	4	41.74	41.20	-1	4,078	-0.02%
2020/09/25	0	0.00	7	41.74	40.90	-7	4,341	-0.16%
2020/09/24	6	42.85	0	0.00	42.05	6	4,396	0.14%
2020/09/22	0	0.00	2	45.20	44.00	-2	4,399	-0.05%
2020/09/21	3	45.78	0	0.00	45.05	3	4,359	0.07%
2020/09/18	7	45.42	0	0.00	45.20	7	4,321	0.16%
2020/09/17	5	45.70	3	45.20	45.25	2	4,319	0.05%
2020/09/16	0	0.00	3	45.30	45.30	-3	4,300	-0.07%
2020/09/15	0	0.00	4	45.20	45.00	-4	4,317	-0.09%
2020/09/14	5	43.42	1	44.60	44.80	4	4,231	0.09%
2020/09/11	1	43.15	0	0.00	43.10	1	4,186	0.02%
2020/09/10	0	0.00	3	44.00	43.95	-3	4,162	-0.07%
2020/09/09	0	0.00	5	44.20	44.35	-5	4,145	-0.12%
2020/09/08	2	44.85	0	0.00	44.75	2	4,132	0.05%
2020/09/07	5	45.20	5	45.70	44.75	0	4,107	0.00%
2020/09/04	2	44.30	0	0.00	44.90	2	4,073	0.05%
2020/09/03	1	46.75	14	46.03	45.50	-13	4,036	-0.32%
2020/09/02	13	46.70	9	46.99	46.60	4	3,899	0.10%
2020/09/01	0	0.00	1	42.75	43.20	-1	3,618	-0.03%
2020/08/28	6	43.20	0	0.00	43.10	6	3,696	0.16%
2020/08/26	5	43.95	5	43.60	43.60	0	3,725	0.00%
2020/08/24	0	0.00	5	43.20	42.85	-5	3,777	-0.13%
2020/08/20	7	42.06	2	43.35	42.55	5	3,846	0.13%
2020/08/19	5	44.23	8	44.74	44.00	-3	3,804	-0.08%
2020/08/18	3	45.60	2	46.90	45.65	1	3,761	0.03%
2020/08/17	1	45.85	0	0.00	46.65	1	3,716	0.03%
2020/08/14	2	45.40	2	45.53	45.60	0	3,649	0.00%
2020/08/13	2	46.48	7	45.96	45.95	-5	3,628	-0.14%
2020/08/12	2	45.15	0	0.00	45.15	2	3,551	0.06%
2020/08/11	6	45.58	0	0.00	44.95	6	3,516	0.17%
2020/08/10	4	47.44	4	47.24	47.30	0	3,459	0.00%
2020/08/07	4	46.08	0	0.00	47.10	4	3,354	0.12%
2020/08/06	0	0.00	3	46.40	46.00	-3	3,321	-0.09%
2020/08/05	3	47.08	2	46.95	47.00	1	3,283	0.03%
2020/08/04	12	47.78	12	48.16	47.00	0	3,286	0.00%
2020/08/03	10	45.80	10	46.30	46.40	0	3,226	0.00%
2020/07/31	2	45.95	7	45.69	46.30	-5	3,255	-0.15%
2020/07/30	6	45.65	4	45.15	46.00	2	3,211	0.06%
2020/07/29	0	0.00	3	43.20	44.95	-3	3,135	-0.10%
2020/07/28	5	43.79	0	0.00	42.70	5	3,103	0.16%
2020/07/27	3	43.03	0	0.00	44.00	3	3,047	0.10%
2020/07/24	3	43.80	0	0.00	42.70	3	3,010	0.10%
2020/07/23	0	0.00	2	44.55	44.20	-2	2,999	-0.07%
2020/07/17	0	0.00	5	43.05	43.00	-5	2,887	-0.17%
2020/07/16	0	0.00	5	42.40	42.30	-5	2,866	-0.17%
2020/07/13	8	43.28	1	43.60	43.80	7	2,906	0.24%
2020/07/10	7	44.58	3	44.40	43.70	4	2,895	0.14%
2020/07/09	3	45.85	0	0.00	45.55	3	2,814	0.11%
2020/07/08	10	47.87	13	48.47	47.45	-3	2,649	-0.11%
2020/07/07	1	43.95	7	44.00	45.35	-6	2,235	-0.27%
2020/07/06	3	40.25	2	40.70	41.25	1	2,022	0.05%
2020/07/03	1	40.90	11	40.88	40.85	-10	1,990	-0.50%
2020/07/02	5	40.04	0	0.00	40.40	5	1,919	0.26%
2020/06/30	8	38.72	0	0.00	38.70	8	1,921	0.42%
2020/06/29	0	0.00	3	38.20	38.35	-3	1,924	-0.16%
2020/06/24	5	39.02	0	0.00	38.75	5	1,917	0.26%
2020/06/23	1	38.35	0	0.00	38.35	1	1,914	0.05%
2020/06/22	0	0.00	2	39.65	38.70	-2	1,906	-0.10%
2020/06/19	0	0.00	3	38.55	39.20	-3	1,867	-0.16%
2020/06/18	2	38.55	0	0.00	38.35	2	1,857	0.11%
2020/06/16	0	0.00	1	38.20	38.20	-1	1,870	-0.05%
2020/06/15	1	38.15	3	38.20	37.65	-2	1,892	-0.11%
2020/06/12	5	37.80	0	0.00	38.00	5	1,895	0.26%
2020/06/11	0	0.00	4	39.10	38.20	-4	1,906	-0.21%
2020/06/10	2	39.48	0	0.00	39.35	2	1,906	0.10%
2020/06/08	0	0.00	6	39.94	39.55	-6	1,954	-0.31%
2020/06/05	0	0.00	1	40.05	40.10	-1	1,936	-0.05%
2020/06/04	7	39.16	0	0.00	38.95	7	1,896	0.37%
2020/06/03	3	38.73	1	38.75	38.75	2	2,000	0.10%
2020/06/02	1	38.45	1	38.65	38.30	0	2,014	0.00%
2020/06/01	1	38.30	0	0.00	38.40	1	2,002	0.05%
2020/05/26	1	38.85	0	0.00	38.05	1	1,845	0.05%
2020/05/22	1	36.65	1	37.25	37.30	0	1,799	0.00%
2020/05/21	0	0.00	2	36.68	36.95	-2	1,780	-0.11%
2020/05/20	1	35.85	0	0.00	35.85	1	1,783	0.06%
2020/05/08	1	39.35	1	39.20	39.15	0	1,720	0.00%
2020/05/07	0	0.00	2	39.25	39.15	-2	1,648	-0.12%
2020/05/06	0	0.00	2	37.10	37.40	-2	1,566	-0.13%
2020/04/30	0	0.00	15	37.61	37.70	-15	1,516	-0.99%
2020/04/28	0	0.00	3	37.27	36.85	-3	1,526	-0.20%
2020/04/27	0	0.00	3	36.85	36.95	-3	1,557	-0.19%
2020/04/24	0	0.00	2	35.73	36.00	-2	1,561	-0.13%
2020/04/23	5	36.10	0	0.00	36.00	5	1,565	0.32%
2020/04/22	0	0.00	1	35.65	35.60	-1	1,564	-0.06%
2020/04/21	1	36.80	0	0.00	35.15	1	1,563	0.06%
2020/04/20	5	36.90	5	37.00	36.80	0	1,551	0.00%
2020/04/17	2	37.60	7	37.60	37.25	-5	1,546	-0.32%
2020/04/16	5	36.45	0	0.00	36.90	5	1,458	0.34%
2020/04/15	1	35.75	0	0.00	35.60	1	1,428	0.07%
2020/04/14	0	0.00	3	34.55	34.75	-3	1,400	-0.21%
2020/04/13	0	0.00	3	33.97	34.00	-3	1,394	-0.22%
2020/04/10	0	0.00	8	33.86	34.00	-8	1,392	-0.57%
2020/04/09	6	34.18	0	0.00	34.15	6	1,431	0.42%
2020/04/06	0	0.00	3	33.20	33.65	-3	1,434	-0.21%
2020/04/01	0	0.00	6	32.51	33.05	-6	1,427	-0.42%
2020/03/31	6	31.24	3	31.52	31.10	3	1,399	0.21%
2020/03/30	5	30.45	5	30.95	31.05	0	1,403	0.00%
2020/03/27	1	31.30	4	31.05	30.75	-3	1,452	-0.21%
2020/03/26	1	30.65	1	30.05	30.80	0	1,445	0.00%
2020/03/25	6	30.87	8	30.74	30.60	-2	1,441	-0.14%
2020/03/24	5	29.62	0	0.00	29.80	5	1,424	0.35%
2020/03/20	7	28.56	7	29.09	29.15	0	1,424	0.00%
2020/03/18	7	30.75	11	30.90	30.20	-4	1,403	-0.29%
2020/03/16	3	34.60	8	33.94	32.25	-5	1,381	-0.36%
2020/03/13	5	34.60	0	0.00	35.00	5	1,369	0.37%
2020/03/12	1	40.10	1	39.05	38.20	0	1,354	0.00%
2020/03/11	13	42.50	0	0.00	41.40	13	1,335	0.97%
2020/03/09	14	44.99	3	45.50	43.40	11	1,310	0.84%
2020/03/06	1	43.00	0	0.00	42.90	1	1,193	0.08%
2020/03/05	0	0.00	2	41.90	42.00	-2	1,213	-0.16%
2020/03/04	1	41.20	0	0.00	41.45	1	1,459	0.07%
2020/03/03	1	41.45	1	42.20	41.40	0	1,469	0.00%
2020/03/02	1	41.15	1	41.45	41.15	0	1,498	0.00%
2020/02/24	5	42.80	0	0.00	42.80	5	1,530	0.33%
2020/02/21	0	0.00	2	43.55	43.30	-2	1,537	-0.13%
2020/02/20	0	0.00	1	44.20	44.10	-1	1,556	-0.06%
2020/02/19	0	0.00	2	41.65	42.20	-2	1,519	-0.13%
2020/02/18	1	41.30	0	0.00	41.05	1	1,516	0.07%
2020/02/17	3	41.12	1	41.30	41.05	2	1,521	0.13%
2020/02/14	0	0.00	1	41.40	41.60	-1	1,523	-0.07%
2020/02/13	0	0.00	2	41.58	41.50	-2	1,541	-0.13%
2020/02/12	0	0.00	1	41.20	41.55	-1	1,565	-0.06%
2020/02/11	0	0.00	2	41.05	40.95	-2	1,578	-0.13%
2020/02/10	2	40.80	3	40.45	40.60	-1	1,588	-0.06%
2020/02/07	4	42.04	0	0.00	41.80	4	1,589	0.25%
2020/02/05	0	0.00	1	41.30	41.65	-1	1,598	-0.06%
2020/02/04	4	41.24	1	41.25	41.45	3	1,628	0.18%
2020/01/30	2	42.03	0	0.00	41.45	2	1,790	0.11%
2020/01/20	4	45.99	0	0.00	45.85	4	1,782	0.22%
2020/01/16	0	0.00	10	46.10	46.20	-10	1,786	-0.56%
2020/01/15	1	46.05	2	46.20	46.10	-1	1,805	-0.06%
2020/01/13	0	0.00	5	46.06	46.20	-5	1,884	-0.27%
2020/01/10	2	46.20	0	0.00	46.10	2	1,889	0.11%
2020/01/09	6	46.38	0	0.00	46.10	6	1,914	0.31%
2020/01/07	0	0.00	3	46.78	46.25	-3	1,999	-0.15%
2020/01/06	0	0.00	5	46.60	46.50	-5	2,008	-0.25%
2020/01/02	10	48.10	0	0.00	48.40	10	1,967	0.51%
2019/12/31	0	0.00	3	47.03	46.75	-3	1,935	-0.15%
2019/12/30	2	47.25	5	47.30	47.10	-3	1,936	-0.15%
2019/12/27	8	47.64	1	47.70	47.55	7	1,933	0.36%
2019/12/26	5	47.20	1	47.25	47.25	4	1,921	0.21%
2019/12/25	1	47.05	0	0.00	47.00	1	1,941	0.05%
2019/12/23	0	0.00	4	46.21	46.55	-4	1,898	-0.21%
2019/12/20	3	46.60	0	0.00	46.60	3	1,898	0.16%
2019/12/18	6	46.99	0	0.00	47.00	6	1,934	0.31%
2019/12/13	1	46.60	0	0.00	46.15	1	1,959	0.05%
2019/12/11	0	0.00	3	46.85	46.60	-3	1,972	-0.15%
2019/12/10	0	0.00	8	47.04	47.00	-8	1,987	-0.40%
2019/12/09	1	47.35	0	0.00	47.30	1	2,025	0.05%
2019/12/06	5	47.15	1	47.45	47.10	4	2,110	0.19%
2019/12/04	0	0.00	2	46.20	46.35	-2	2,182	-0.09%
2019/12/03	5	46.60	10	46.35	46.65	-5	2,211	-0.23%
2019/12/02	13	46.94	4	46.76	46.40	9	2,217	0.41%
2019/11/29	9	50.12	6	49.88	48.35	3	2,186	0.14%
2019/11/27	0	0.00	2	47.55	47.50	-2	2,020	-0.10%
2019/11/25	6	47.68	2	47.45	47.70	4	2,041	0.20%
2019/11/21	0	0.00	3	46.20	46.60	-3	2,094	-0.14%
2019/11/20	1	46.65	2	46.70	46.75	-1	2,194	-0.05%
2019/11/19	2	47.43	0	0.00	47.45	2	2,202	0.09%
2019/11/18	1	47.90	0	0.00	47.95	1	2,206	0.05%
2019/11/15	0	0.00	1	47.30	47.45	-1	2,238	-0.04%
2019/11/14	0	0.00	1	47.00	46.75	-1	2,228	-0.04%
2019/11/13	0	0.00	1	46.65	46.65	-1	2,240	-0.04%
2019/11/11	2	46.58	4	46.38	46.30	-2	2,258	-0.09%
2019/11/08	0	0.00	1	46.80	47.05	-1	2,247	-0.04%
2019/11/07	4	45.93	0	0.00	45.95	4	2,238	0.18%
2019/11/06	0	0.00	2	46.65	46.60	-2	2,239	-0.09%
2019/11/04	6	47.09	2	47.30	47.15	4	2,240	0.18%
2019/11/01	1	46.85	0	0.00	46.70	1	2,238	0.04%
2019/10/31	3	46.98	1	46.65	46.50	2	2,265	0.09%
2019/10/30	2	47.50	1	47.25	47.50	1	2,249	0.04%
2019/10/29	2.5	47.75	18	48.26	47.25	-15.5	2,313	-0.67%
2019/10/28	3	48.32	6.1	48.55	48.35	-3.1	2,408	-0.13%
2019/10/25	0	0.00	1	50.30	49.85	-1	2,298	-0.04%
2019/10/23	6	49.53	16	49.00	49.15	-10	2,286	-0.44%
2019/10/21	1	48.30	2	48.58	49.20	-1	2,288	-0.04%
2019/10/18	3	49.33	1	49.20	48.85	2	2,296	0.09%
2019/10/17	1	50.70	0	0.00	50.40	1	2,276	0.04%
2019/10/15	25	51.42	15	51.07	51.10	10	2,248	0.44%
2019/10/14	0	0.00	11	50.30	50.40	-11	2,197	-0.50%
2019/10/08	0	0.00	1	49.40	49.20	-1	2,168	-0.05%
2019/10/04	11	50.40	1	50.40	50.40	10	2,244	0.45%
2019/10/03	2	49.45	0	0.00	50.10	2	2,228	0.09%
2019/09/27	2	48.50	0	0.00	48.60	2	2,287	0.09%
2019/09/24	0	0.00	1	50.90	50.50	-1	2,293	-0.04%
2019/09/23	0	0.00	2	50.80	50.80	-2	2,285	-0.09%
2019/09/20	0	0.00	3	51.17	51.00	-3	2,277	-0.13%
2019/09/18	4	50.20	0	0.00	50.10	4	2,222	0.18%
2019/09/16	1	50.50	2	50.50	50.40	-1	2,237	-0.04%
2019/09/12	0	0.00	8	51.60	51.40	-8	2,244	-0.36%
2019/09/11	0	0.00	2	51.80	51.80	-2	2,229	-0.09%
2019/09/10	1	51.50	62	52.03	51.30	-61	2,204	-2.77%
2019/09/09	62	52.90	2	52.80	52.80	60	2,163	2.77%
2019/09/06	1	52.10	0	0.00	51.80	1	2,061	0.05%
2019/09/05	10	52.05	3	52.00	51.80	7	1,994	0.35%
2019/09/03	0	0.00	5	50.92	50.80	-5	1,935	-0.26%
2019/09/02	2	51.30	4	51.25	51.50	-2	1,913	-0.10%
2019/08/30	3	51.43	0	0.00	50.90	3	1,883	0.16%
2019/08/29	13	50.85	6	51.00	51.30	7	1,798	0.39%
2019/08/27	1	51.00	1	50.80	49.95	0	1,732	0.00%
2019/08/26	2	49.93	0	0.00	49.90	2	1,703	0.12%
2019/08/23	2	50.35	4	50.29	50.80	-2	1,647	-0.12%
2019/08/22	1	49.90	1	49.45	49.30	0	1,548	0.00%
2019/08/20	12	49.60	10	49.10	49.50	2	1,515	0.13%
2019/08/16	2	47.25	3	47.15	47.50	-1	1,457	-0.07%
2019/08/15	1	46.70	0	0.00	46.20	1	1,443	0.07%
2019/08/14	0	0.00	2	46.70	46.95	-2	1,443	-0.14%
2019/08/07	0	0.00	3	47.70	47.00	-3	1,402	-0.21%
2019/08/06	5	47.22	2	47.20	47.80	3	1,405	0.21%
2019/08/02	2	48.93	1	47.70	47.30	1	1,407	0.07%
2019/08/01	1	49.20	3	49.25	49.45	-2	1,378	-0.15%
2019/07/31	3	50.33	1	51.20	49.70	2	1,375	0.15%
2019/07/30	12	52.86	14	52.58	52.00	-2	1,298	-0.15%
2019/07/29	2	50.70	0	0.00	51.80	2	1,175	0.17%
2019/07/26	4	51.18	3	50.90	51.30	1	1,160	0.09%
2019/07/25	0	0.00	2	51.90	51.90	-2	1,136	-0.18%
2019/07/24	1	50.70	1	51.20	51.70	0	1,129	0.00%
2019/07/23	0	0.00	1	51.10	50.40	-1	1,132	-0.09%
2019/07/22	4	50.93	2	51.10	51.00	2	1,122	0.18%
2019/07/19	0	0.00	1	50.20	51.20	-1	1,111	-0.09%
2019/07/18	2	49.28	2	49.45	49.20	0	1,060	0.00%
2019/07/17	5	49.66	1	50.00	49.55	4	1,067	0.37%
2019/07/16	0	0.00	2	50.50	49.95	-2	1,086	-0.18%
2019/07/15	2	50.50	4	50.50	50.60	-2	1,094	-0.18%
2019/07/12	1	49.95	1	50.50	50.10	0	1,104	0.00%
2019/07/11	1	50.30	3	49.98	50.30	-2	1,112	-0.18%
2019/07/10	1	47.80	0	0.00	49.60	1	1,085	0.09%
2019/07/09	1	48.00	0	0.00	47.20	1	1,049	0.10%
2019/07/08	0	0.00	2	48.03	47.95	-2	1,062	-0.19%
2019/07/04	1	48.30	0	0.00	48.50	1	1,129	0.09%
2019/07/03	2	47.00	0	0.00	47.00	2	1,106	0.18%
2019/07/02	0	0.00	2	47.83	48.20	-2	1,135	-0.18%
2019/07/01	2	46.05	0	0.00	48.00	2	1,149	0.17%
2019/06/28	0	0.00	5	45.73	45.15	-5	1,140	-0.44%
2019/06/27	2	46.15	0	0.00	45.85	2	1,161	0.17%
2019/06/26	4	45.48	0	0.00	45.65	4	1,172	0.34%
2019/06/21	0	0.00	2	45.78	45.65	-2	1,287	-0.16%
2019/06/17	0	0.00	1	43.45	43.40	-1	1,560	-0.06%
2019/06/14	2	45.20	5	44.64	44.10	-3	1,784	-0.17%
2019/06/11	1	43.80	2	44.30	44.25	-1	1,861	-0.05%
2019/06/10	5	43.31	0	0.00	43.25	5	1,856	0.27%
2019/06/06	2	42.85	3	43.10	42.85	-1	1,900	-0.05%
2019/06/05	0	0.00	2	44.20	44.10	-2	1,899	-0.11%
2019/06/03	3	43.92	2	43.50	44.15	1	1,921	0.05%
2019/05/31	0	0.00	4	44.10	44.35	-4	1,935	-0.21%
2019/05/30	4	42.88	0	0.00	43.00	4	1,960	0.20%
2019/05/16	0	0.00	2	46.50	45.00	-2	2,308	-0.09%
2019/05/13	5	47.11	0	0.00	46.60	5	2,476	0.20%
2019/05/10	2	47.88	2	47.25	47.95	0	2,492	0.00%
2019/05/09	0	0.00	2	47.15	47.15	-2	2,493	-0.08%
2019/05/08	2	48.00	6	47.65	48.30	-4	2,497	-0.16%
2019/05/06	2	48.70	4	48.81	48.00	-2	2,520	-0.08%
2019/05/03	2	49.55	0	0.00	50.20	2	2,542	0.08%
2019/05/02	0	0.00	1	48.70	49.25	-1	2,559	-0.04%
2019/04/30	1	48.25	1	48.60	49.00	0	2,609	0.00%
2019/04/29	3	48.77	0	0.00	48.10	3	2,845	0.11%
2019/04/26	2	51.05	4	50.73	50.80	-2	2,894	-0.07%
2019/04/25	0	0.00	2	51.65	51.40	-2	2,978	-0.07%
2019/04/24	2	52.10	2	52.30	51.20	0	3,042	0.00%
2019/04/23	1	52.10	0	0.00	51.90	1	3,045	0.03%
2019/04/22	2	51.50	2	52.00	52.70	0	3,037	0.00%
2019/04/19	4	50.75	0	0.00	50.80	4	3,017	0.13%
2019/04/15	0	0.00	1	51.50	51.00	-1	2,996	-0.03%
2019/04/12	0	0.00	2	51.40	50.90	-2	2,998	-0.07%
2019/04/11	5	52.82	1	53.40	52.30	4	2,988	0.13%
2019/04/10	1	54.30	1	55.40	54.00	0	2,958	0.00%
2019/04/09	1	53.50	0	0.00	53.90	1	2,891	0.03%
2019/04/08	2	53.75	1	53.40	53.40	1	2,873	0.03%
2019/04/03	4	52.68	2	52.70	52.70	2	2,836	0.07%
2019/04/02	0	0.00	30	52.30	51.80	-30	2,817	-1.06%
2019/04/01	20	52.00	1	51.50	51.90	19	2,802	0.68%
2019/03/29	12	52.00	0	0.00	51.80	12	2,776	0.43%
2019/03/27	0	0.00	10	52.00	51.90	-10	2,734	-0.37%
2019/03/26	11	51.97	0	0.00	52.00	11	2,714	0.41%
2019/03/25	1	50.70	3	51.33	51.00	-2	2,657	-0.08%
2019/03/22	7	54.16	25	54.24	52.50	-18	2,627	-0.68%
2019/03/21	2	53.30	5	53.62	53.60	-3	2,509	-0.12%
2019/03/20	23	52.93	6	52.10	53.00	17	2,412	0.70%
2019/03/19	13	51.29	11	51.55	51.90	2	2,367	0.08%
2019/03/18	4	48.84	2	48.45	49.20	2	2,145	0.09%
2019/03/15	2	49.13	2	48.63	48.25	0	2,131	0.00%
2019/03/12	2	48.70	2	48.45	48.10	0	2,173	0.00%
2019/03/05	3	48.47	3	48.37	48.30	0	2,490	0.00%
2019/02/27	0	0.00	2	47.80	47.35	-2	2,509	-0.08%
2019/02/26	4	48.80	4	48.08	48.10	0	2,515	0.00%
2019/02/25	2	48.80	0	0.00	48.15	2	2,509	0.08%
2019/02/22	1	50.10	9	50.01	48.45	-8	2,497	-0.32%
2019/02/21	8	49.65	0	0.00	49.80	8	2,425	0.33%
2019/02/20	2	47.70	2	47.65	47.60	0	2,324	0.00%
2019/02/15	1	47.35	1	49.65	47.35	0	2,274	0.00%
2019/02/14	2	48.68	34	48.98	48.35	-32	2,210	-1.45%
2019/02/13	30	48.46	1	48.35	48.60	29	2,158	1.34%
2019/02/12	2	46.60	2	47.35	47.45	0	2,079	0.00%
2019/01/30	1	46.80	2	46.40	46.10	-1	2,009	-0.05%
2019/01/29	1	47.70	8	47.16	46.50	-7	2,013	-0.35%
2019/01/28	5	48.12	1	48.10	47.75	4	2,005	0.20%
2019/01/25	7	48.29	5	48.01	47.50	2	2,017	0.10%
2019/01/24	2	47.50	4	47.95	47.50	-2	1,998	-0.10%
2019/01/23	3	46.87	1	46.90	46.90	2	1,972	0.10%
2019/01/22	4	47.61	6	47.25	47.50	-2	1,954	-0.10%
2019/01/21	2	48.65	7	48.91	48.15	-5	1,914	-0.26%
2019/01/18	14	46.15	11	45.81	46.80	3	1,678	0.18%
2019/01/17	3	45.90	12	46.53	44.00	-9	1,608	-0.56%
2019/01/16	10	44.32	3	44.10	45.20	7	1,529	0.46%
2019/01/15	1	41.15	0	0.00	41.85	1	1,464	0.07%
2019/01/14	1	42.10	0	0.00	41.05	1	1,479	0.07%
2019/01/09	0	0.00	7	41.56	42.20	-7	1,493	-0.47%
2019/01/08	2	39.65	0	0.00	40.65	2	1,472	0.14%
2019/01/03	1	38.70	2	37.88	37.80	-1	1,530	-0.07%
2019/01/02	2	39.40	0	0.00	39.35	2	1,530	0.13%
2018/12/27	2	40.10	0	0.00	39.80	2	1,556	0.13%
2018/12/26	0	0.00	2	40.13	39.60	-2	1,571	-0.13%
2018/12/25	0	0.00	1	40.00	40.50	-1	1,577	-0.06%
2018/12/24	4	41.13	2	41.08	41.40	2	1,572	0.13%
2018/12/22	1	40.00	3	39.68	40.35	-2	1,565	-0.13%
2018/12/21	3	39.72	0	0.00	39.90	3	1,572	0.19%
2018/12/20	0	0.00	3	40.40	39.20	-3	1,569	-0.19%
2018/12/19	5	40.98	1	40.95	40.90	4	1,569	0.25%
2018/12/18	7	40.79	2	41.10	41.00	5	1,578	0.32%
2018/12/17	2	41.08	1	41.00	41.10	1	1,583	0.06%
2018/12/14	1	41.35	1	41.60	41.40	0	1,594	0.00%
2018/12/13	1	42.25	4	42.25	42.50	-3	1,606	-0.19%
2018/12/12	3	43.37	1	43.00	42.90	2	1,618	0.12%
2018/12/11	1	42.10	2	41.80	42.05	-1	1,607	-0.06%
2018/12/10	3	41.10	2	41.45	41.00	1	1,629	0.06%
2018/12/07	3	44.33	0	0.00	42.80	3	1,620	0.19%
2018/12/06	3	44.17	2	46.10	43.80	1	1,620	0.06%
2018/12/05	2	46.10	20	47.15	45.90	-18	1,601	-1.12%
2018/12/04	22	48.34	2	48.43	48.30	20	1,574	1.27%
2018/11/30	1	48.50	2	47.80	48.45	-1	1,534	-0.07%
2018/11/29	1	48.60	3	48.22	49.20	-2	1,471	-0.14%
2018/11/28	0	0.00	22	42.90	45.40	-22	1,334	-1.65%
2018/11/27	22	41.48	0	0.00	41.55	22	1,233	1.78%
2018/11/26	1	39.55	2	38.55	39.70	-1	1,199	-0.08%
2018/11/23	2	38.85	0	0.00	38.25	2	1,185	0.17%
2018/11/22	1	39.30	3	39.52	39.25	-2	1,166	-0.17%
2018/11/19	2	37.93	0	0.00	38.40	2	1,123	0.18%
2018/11/16	1	37.10	0	0.00	37.00	1	1,121	0.09%
2018/11/15	0	0.00	1	36.50	36.10	-1	1,137	-0.09%
2018/11/14	1	36.60	2	36.75	36.55	-1	1,196	-0.08%
2018/11/13	4	35.74	3	35.23	36.25	1	1,250	0.08%
2018/11/09	2	37.15	0	0.00	37.10	2	1,252	0.16%
2018/11/08	0	0.00	2	37.30	37.40	-2	1,262	-0.16%
2018/11/07	0	0.00	2	36.85	37.90	-2	1,267	-0.16%
2018/11/06	2	36.70	7	37.72	36.10	-5	1,282	-0.39%
2018/11/05	7	38.47	0	0.00	38.30	7	1,284	0.54%
2018/11/02	3	38.45	13	38.52	38.25	-10	1,284	-0.78%
2018/11/01	10	37.68	0	0.00	37.70	10	1,268	0.79%
2018/10/31	0	0.00	3	35.83	36.45	-3	1,261	-0.24%
2018/10/30	1	34.05	0	0.00	33.85	1	1,245	0.08%
2018/10/29	2	33.30	0	0.00	34.60	2	1,243	0.16%
2018/10/26	1	34.90	13	33.59	33.60	-12	1,251	-0.96%
2018/10/25	4	34.45	0	0.00	34.45	4	1,270	0.31%
2018/10/23	0	0.00	4	37.03	36.85	-4	1,309	-0.31%
2018/10/22	1	38.40	0	0.00	39.20	1	1,338	0.07%
2018/10/19	3	37.28	0	0.00	39.50	3	1,313	0.23%
2018/10/17	3	35.80	0	0.00	36.10	3	1,286	0.23%
2018/10/09	0	0.00	1	38.00	38.30	-1	1,228	-0.08%
2018/10/05	0	0.00	11	39.29	39.30	-11	1,232	-0.89%
2018/09/25	0	0.00	1	45.55	45.35	-1	1,243	-0.08%
2018/09/20	4	44.29	0	0.00	43.80	4	1,259	0.32%
2018/09/19	0	0.00	1	45.05	44.65	-1	1,257	-0.08%
2018/09/18	1	44.35	0	0.00	43.40	1	1,254	0.08%
2018/09/14	1	44.90	2	45.40	45.75	-1	1,246	-0.08%
2018/09/10	0	0.00	13	47.40	47.20	-13	1,207	-1.08%
2018/09/07	1	51.00	0	0.00	49.60	1	1,222	0.08%
2018/08/31	0	0.00	1	56.20	56.20	-1	1,418	-0.07%
2018/08/30	9	54.60	9	54.60	54.60	0	1,445	0.00%
2018/08/29	0	0.00	7	54.33	54.40	-7	1,501	-0.47%
2018/08/28	10	54.52	8	54.63	54.80	2	1,568	0.13%
2018/08/24	2	52.05	3	51.90	52.40	-1	1,617	-0.06%
2018/08/23	8	52.06	0	0.00	52.00	8	1,705	0.47%
2018/08/21	1	50.40	0	0.00	51.20	1	1,803	0.06%
2018/08/20	1	55.10	10	52.30	51.80	-9	1,809	-0.50%
2018/08/17	0	0.00	1	59.20	57.30	-1	1,770	-0.06%
2018/08/15	5	60.00	5	59.10	59.20	0	1,797	0.00%
2018/08/14	4	59.30	0	0.00	59.00	4	1,820	0.22%
2018/08/10	2	62.35	12	62.20	62.50	-10	1,825	-0.55%
2018/08/08	8	62.90	0	0.00	63.20	8	1,903	0.42%
2018/08/07	0	0.00	1	62.70	62.50	-1	1,932	-0.05%
2018/08/06	3	63.47	0	0.00	62.90	3	1,973	0.15%
2018/08/03	1	62.30	1	63.20	63.30	0	2,012	0.00%
2018/08/02	1	64.20	4	64.40	62.30	-3	2,034	-0.15%
2018/08/01	4	62.80	0	0.00	64.00	4	2,059	0.19%
2018/07/31	0	0.00	4	62.20	61.70	-4	2,068	-0.19%
2018/07/30	6	64.30	14	63.64	63.00	-8	2,067	-0.39%
2018/07/27	5	63.00	1	62.70	63.40	4	2,066	0.19%
2018/07/26	7	61.61	0	0.00	61.80	7	2,072	0.34%
2018/07/20	0	0.00	1	61.20	61.20	-1	2,191	-0.05%
2018/07/19	4	62.63	7	62.74	61.50	-3	2,250	-0.13%
2018/07/17	0	0.00	1	61.30	60.60	-1	2,338	-0.04%
2018/07/16	2	61.00	0	0.00	60.50	2	2,381	0.08%
2018/07/13	1	60.60	0	0.00	60.50	1	2,407	0.04%
2018/07/05	2	59.75	0	0.00	59.50	2	2,490	0.08%
2018/07/03	0	0.00	15	60.10	60.20	-15	2,496	-0.60%
2018/07/02	0	0.00	2	62.70	62.90	-2	2,495	-0.08%
2018/06/29	17	62.29	0	0.00	63.00	17	2,509	0.68%
2018/06/27	0	0.00	10	62.00	61.30	-10	2,515	-0.40%
2018/06/26	1	61.80	0	0.00	61.80	1	2,525	0.04%
2018/06/25	0	0.00	12	63.00	63.00	-12	2,522	-0.48%
2018/06/22	2	66.20	0	0.00	65.40	2	2,528	0.08%
2018/06/20	8	65.26	3	65.20	64.50	5	2,572	0.19%
2018/06/15	1	67.20	0	0.00	66.90	1	2,621	0.04%
2018/06/14	5	69.80	5	68.84	68.50	0	2,611	0.00%
2018/06/13	14	71.01	5	69.20	69.10	9	2,624	0.34%
2018/06/12	20	71.15	13	71.85	70.70	7	2,696	0.26%
2018/06/11	15	69.58	30	69.89	71.00	-15	2,816	-0.53%
2018/06/08	42	69.75	39	69.10	69.00	3	2,833	0.11%
2018/06/07	18	68.79	18	68.69	68.60	0	2,822	0.00%
2018/06/06	25	68.58	22	69.50	68.50	3	2,878	0.10%
2018/06/05	51	68.83	59	68.62	67.70	-8	2,852	-0.28%
2018/06/04	28	66.39	6	67.40	67.40	22	2,807	0.78%
2018/06/01	3	66.53	1	67.00	65.40	2	2,806	0.07%
2018/05/31	28	66.99	21	68.13	66.60	7	2,799	0.25%
2018/05/30	0	0.00	10	63.50	65.20	-10	2,739	-0.36%
2018/05/29	5	66.28	1	66.10	65.20	4	2,724	0.15%
2018/05/28	2	63.90	3	61.90	64.00	-1	2,688	-0.04%
2018/05/25	0	0.00	5	61.24	61.20	-5	2,701	-0.19%
2018/05/22	2	60.80	5	61.00	60.20	-3	3,062	-0.10%
2018/05/21	4	60.25	0	0.00	61.20	4	3,092	0.13%
2018/05/17	2	60.55	0	0.00	60.00	2	3,163	0.06%
2018/05/16	0	0.00	1	59.50	61.90	-1	3,175	-0.03%
2018/05/15	3	59.30	4	59.58	58.90	-1	3,205	-0.03%
2018/05/14	6	60.43	0	0.00	60.20	6	3,291	0.18%
2018/05/11	0	0.00	1	59.20	59.30	-1	3,337	-0.03%
2018/05/10	1	58.50	0	0.00	58.80	1	3,370	0.03%
2018/05/08	0	0.00	1	58.30	58.10	-1	3,484	-0.03%
2018/05/07	1	57.20	2	55.80	57.30	-1	3,824	-0.03%
2018/05/03	10	56.10	0	0.00	56.10	10	4,106	0.24%
2018/04/23	0	0.00	8	58.30	57.00	-8	4,040	-0.20%
2018/04/20	0	0.00	2	63.40	60.60	-2	3,983	-0.05%
2018/04/19	1	63.70	0	0.00	63.20	1	3,962	0.03%
2018/04/18	2	67.10	0	0.00	63.90	2	3,956	0.05%
2018/04/17	2	67.10	2	66.90	66.40	0	3,924	0.00%
2018/04/16	0	0.00	22	65.50	66.40	-22	3,932	-0.56%
2018/04/13	3	67.17	0	0.00	67.00	3	3,916	0.08%
2018/04/12	1	68.40	1	68.00	68.00	0	3,925	0.00%
2018/04/11	4	68.83	1	68.10	69.00	3	3,939	0.08%
2018/04/10	8	71.33	8	70.08	69.60	0	4,012	0.00%
2018/04/09	1	71.40	0	0.00	71.40	1	4,022	0.02%
2018/04/03	1	68.60	0	0.00	69.30	1	4,036	0.02%
2018/04/02	1	69.80	0	0.00	69.60	1	4,060	0.02%
2018/03/30	1	71.80	0	0.00	71.20	1	4,050	0.02%
2018/03/29	4	70.70	0	0.00	70.70	4	4,055	0.10%
2018/03/28	6	71.42	1	71.30	71.30	5	4,043	0.12%
2018/03/27	1	72.50	1	72.50	71.90	0	4,091	0.00%
2018/03/23	2	72.00	0	0.00	72.00	2	4,123	0.05%
2018/03/22	1	74.20	5	75.36	74.00	-4	4,101	-0.10%
2018/03/21	2	74.75	5	74.90	74.50	-3	4,083	-0.07%
2018/03/20	0	0.00	15	73.90	74.10	-15	4,067	-0.37%
2018/03/19	21	75.38	1	74.70	75.40	20	4,087	0.49%
2018/03/16	5	76.70	19	77.77	75.10	-14	4,081	-0.34%
2018/03/15	34	73.81	29	75.83	76.70	5	3,974	0.13%
2018/03/14	2	75.10	0	0.00	72.90	2	3,800	0.05%
2018/03/13	1	73.50	11	73.26	74.00	-10	3,780	-0.26%
2018/03/12	11	73.14	2	73.45	72.90	9	3,782	0.24%
2018/03/08	1	70.00	0	0.00	70.10	1	3,757	0.03%
2018/03/06	2	72.50	6	71.85	72.00	-4	3,766	-0.11%
2018/03/05	1	73.00	3	72.67	71.80	-2	3,774	-0.05%
2018/03/02	3	72.93	1	72.60	72.60	2	3,786	0.05%
2018/03/01	11	73.74	5	72.94	73.50	6	3,786	0.16%
2018/02/27	2	74.10	3	74.17	73.00	-1	3,792	-0.03%
2018/02/26	7	74.97	35	75.36	74.30	-28	3,813	-0.73%
2018/02/23	1	73.20	6	73.88	72.50	-5	3,599	-0.14%
2018/02/22	2	71.10	12	70.90	72.00	-10	3,588	-0.28%
2018/02/21	12	71.67	4	71.05	70.90	8	3,585	0.22%
2018/02/12	1	67.80	0	0.00	67.80	1	3,546	0.03%
2018/02/09	2	68.15	2	70.00	70.20	0	3,523	0.00%
2018/02/07	1	71.00	7	71.00	70.00	-6	3,452	-0.17%
2018/02/06	7	70.53	1	71.00	67.40	6	3,403	0.18%
2018/02/05	9	70.54	9	71.60	73.70	0	3,340	0.00%
2018/02/02	10	72.72	1	71.80	71.60	9	3,287	0.27%
2018/02/01	3	76.10	1	74.30	74.30	2	3,291	0.06%
2018/01/31	5	75.18	6	75.58	76.10	-1	3,304	-0.03%
2018/01/30	26	76.98	16	76.56	75.30	10	3,489	0.29%
2018/01/29	6	73.30	90	74.16	75.70	-84	3,226	-2.60%
2018/01/26	1	68.70	4	69.13	68.90	-3	3,025	-0.10%
2018/01/24	1	65.70	0	0.00	65.70	1	3,137	0.03%
2018/01/23	8	66.98	1	65.90	65.80	7	3,186	0.22%
2018/01/19	0	0.00	2	69.60	67.20	-2	3,328	-0.06%
2018/01/18	2	67.35	0	0.00	68.10	2	3,280	0.06%
2018/01/16	0	0.00	1	66.30	66.80	-1	3,491	-0.03%
2018/01/15	3	67.27	1	67.80	67.30	2	3,555	0.06%
2018/01/10	2	63.10	0	0.00	63.40	2	4,100	0.05%
2018/01/09	0	0.00	6	64.80	65.00	-6	4,237	-0.14%
2018/01/08	3	66.30	0	0.00	65.00	3	4,420	0.07%
2018/01/05	3	67.50	1	67.40	67.40	2	4,639	0.04%
2018/01/04	80	66.93	15	66.50	67.70	65	4,687	1.39%
2018/01/03	15	64.70	1	65.10	64.50	14	4,610	0.30%
2018/01/02	0	0.00	1	64.00	64.10	-1	4,629	-0.02%