新唐 (4919)-合庫-基隆券商分點個股進出

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
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
10,002張
產業
上市半導體類股▲0.26%
1452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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	2	129.00	0	0.00	131.00	2	2,413	0.08%
2024/05/28	0	0.00	7	124.00	131.50	-7	2,142	-0.33%
2024/05/07	0	0.00	1	125.00	126.00	-1	2,083	-0.05%
2024/05/06	1	124.00	0	0.00	123.50	1	2,067	0.05%
2024/04/25	0	0.00	15	130.50	127.50	-15	1,914	-0.78%
2024/04/23	0	0.00	1	128.00	128.00	-1	1,909	-0.05%
2024/04/19	1	128.00	0	0.00	127.00	1	1,898	0.05%
2024/04/15	0	0.00	1	130.50	129.00	-1	1,793	-0.06%
2024/04/01	0	0.00	1	125.00	124.50	-1	1,860	-0.05%
2024/03/21	5	122.50	0	0.00	122.00	5	1,896	0.26%
2024/03/18	0	0.00	0.1	120.50	121.50	-0.1	2,013	0.00%
2024/03/14	3	122.67	1	122.00	122.50	2	2,013	0.10%
2024/03/13	7	122.43	0	0.00	122.00	7	2,048	0.34%
2024/03/12	10	124.50	4	126.00	124.00	6	2,096	0.29%
2024/03/11	0	0.00	6	123.50	125.00	-6	2,118	-0.28%
2024/03/08	4.2	123.29	0	0.00	122.00	4.2	2,162	0.19%
2024/03/07	2	126.50	0	0.00	125.50	2	2,176	0.09%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/04	0	0.00	0.3	130.00	129.50	-0.3	2,578	-0.01%
2024/02/26	0.3	130.00	0	0.00	129.50	0.3	2,944	0.01%
2024/02/19	2	132.75	0	0.00	132.50	2	3,190	0.06%
2024/01/30	0	0.00	2	130.50	129.00	-2	3,478	-0.06%
2024/01/24	1	130.50	1	131.50	131.00	0	3,620	0.00%
2024/01/17	0.2	130.50	0	0.00	130.00	0.2	3,651	0.01%
2024/01/08	0	0.00	2	140.00	138.00	-2	3,792	-0.05%
2024/01/03	0	143.50	0	0.00	142.00	0	3,801	0.00%
2023/12/29	2	141.00	1	141.50	142.00	1	3,793	0.03%
2023/12/28	0	0.00	1	143.50	142.00	-1	3,785	-0.03%
2023/12/22	1	138.50	1	139.50	139.50	0	3,734	0.00%
2023/12/19	1	138.00	1	139.50	139.00	0	3,752	0.00%
2023/12/15	3	142.67	1	148.00	141.00	2	3,721	0.05%
2023/12/12	0	0.00	1	145.00	145.00	-1	3,705	-0.03%
2023/12/11	1	144.00	0	0.00	145.50	1	3,757	0.03%
2023/12/08	0	0.00	2	145.00	143.00	-2	3,889	-0.05%
2023/12/07	0	0.00	2	144.50	142.00	-2	3,886	-0.05%
2023/12/06	2	145.50	1	144.50	145.50	1	3,856	0.03%
2023/12/01	3	149.00	2	150.25	149.50	1	3,798	0.03%
2023/11/30	3	149.50	1	150.50	148.50	2	3,801	0.05%
2023/11/29	1	147.00	4	147.00	149.50	-3	3,692	-0.08%
2023/11/28	54	141.50	206	143.00	144.00	-152	3,441	-4.42%	大賣/鉅額交易
2023/11/27	151	141.50	286	143.08	141.50	-135	3,349	-4.03%	大買/大賣/鉅額交易
2023/11/24	1	140.00	0	0.00	139.00	1	3,216	0.03%
2023/11/22	0	0.00	2	140.00	140.50	-2	3,120	-0.06%
2023/11/17	0	0.00	1	140.00	138.50	-1	3,057	-0.03%
2023/11/16	1	137.00	0	0.00	136.50	1	3,041	0.03%
2023/11/15	1	140.50	4	138.38	138.00	-3	3,016	-0.10%
2023/11/14	0	0.00	2	132.00	133.00	-2	2,750	-0.07%
2023/11/13	0	0.00	1	132.00	132.50	-1	2,771	-0.04%
2023/11/07	1	130.00	2	130.00	130.50	-1	2,781	-0.04%
2023/11/06	1	128.50	2	128.75	128.50	-1	2,818	-0.04%
2023/11/03	2	127.25	0	0.00	127.50	2	2,829	0.07%
2023/10/24	0	0.00	1	128.50	130.00	-1	3,591	-0.03%
2023/10/23	0	0.00	1	132.50	128.00	-1	3,647	-0.03%
2023/10/20	50	131.50	20	131.50	132.50	30	3,681	0.81%
2023/10/19	0	130.00	0	0.00	132.50	0	3,759	0.00%
2023/10/18	3	131.17	5	132.00	130.00	-2	3,850	-0.05%
2023/10/06	0	0.00	2	127.75	128.00	-2	4,463	-0.04%
2023/10/05	40	125.50	17	125.00	126.50	23	4,468	0.51%
2023/09/28	2	125.00	0	0.00	125.00	2	4,703	0.04%
2023/09/27	0	0.00	1	123.50	124.50	-1	4,946	-0.02%
2023/09/22	1	126.50	0	0.00	128.00	1	5,066	0.02%
2023/09/21	2	127.50	0	0.00	127.50	2	5,038	0.04%
2023/09/19	0	0.00	7	134.43	132.50	-7	5,046	-0.14%
2023/09/13	2	131.00	0.5	132.50	130.00	1.5	4,971	0.03%
2023/09/12	0	0.00	1	129.50	128.50	-1	4,885	-0.02%
2023/09/05	0	0.00	1	127.50	128.50	-1	5,203	-0.02%
2023/09/04	0	0.00	1	123.00	123.50	-1	5,169	-0.02%
2023/09/01	1	123.00	0	0.00	123.50	1	5,171	0.02%
2023/08/31	5	122.50	0	0.00	123.50	5	5,189	0.10%
2023/08/29	1	121.00	1	120.00	120.00	0	5,283	0.00%
2023/08/25	12	120.00	0	0.00	120.50	12	5,309	0.23%
2023/08/17	0	0.00	1	128.00	127.00	-1	5,511	-0.02%
2023/08/15	1	126.50	0	0.00	125.00	1	5,599	0.02%
2023/08/11	5.5	124.59	0	0.00	124.00	5.5	5,709	0.10%
2023/08/08	1	129.50	1	129.50	130.00	0	5,864	0.00%
2023/08/04	1	126.00	0	0.00	126.50	1	5,943	0.02%
2023/08/02	11	127.68	23	128.00	126.50	-12	6,058	-0.20%
2023/08/01	6	139.08	0	0.00	133.00	6	6,000	0.10%
2023/07/31	2	138.75	3	139.17	140.00	-1	5,836	-0.02%
2023/07/28	2	142.00	1	141.50	142.00	1	5,698	0.02%
2023/07/27	2	138.25	2	139.50	139.50	0	5,616	0.00%
2023/07/25	19	140.74	18	139.44	139.00	1	5,618	0.02%
2023/07/24	31	140.00	10	140.50	140.00	21	5,584	0.38%
2023/07/21	1	139.50	3	139.50	140.00	-2	5,630	-0.04%
2023/07/20	4	146.13	0	0.00	142.00	4	5,673	0.07%
2023/07/19	50	142.50	53	143.92	141.50	-3	5,475	-0.05%
2023/07/18	3	137.50	2	140.50	141.00	1	5,344	0.02%
2023/07/17	2	137.00	0	0.00	138.00	2	5,173	0.04%
2023/07/14	5	136.20	0	0.00	137.00	5	5,169	0.10%
2023/07/11	2	133.50	0	0.00	133.50	2	5,062	0.04%
2023/07/06	20	136.50	0	0.00	134.00	20	5,046	0.40%
2023/07/05	6	138.58	7	137.36	136.00	-1	4,982	-0.02%
2023/07/04	4	132.63	9	133.44	135.50	-5	4,758	-0.11%
2023/07/03	0	0.00	1	129.50	129.00	-1	4,642	-0.02%
2023/06/29	1	127.50	0	0.00	128.00	1	4,822	0.02%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/26	0	0.00	2	130.50	131.00	-2	5,095	-0.04%
2023/06/21	3	127.83	0	0.00	128.00	3	5,190	0.06%
2023/06/20	3	131.17	0	0.00	129.50	3	5,593	0.05%
2023/06/19	2	131.75	1	134.50	130.50	1	5,642	0.02%
2023/06/16	1	131.50	0	0.00	131.50	1	5,638	0.02%
2023/06/15	0	0.00	1	134.00	134.00	-1	5,682	-0.02%
2023/06/14	2	130.75	0	0.00	130.50	2	5,637	0.04%
2023/06/13	0	0.00	4	132.88	135.00	-4	5,582	-0.07%
2023/06/12	0	0.00	4	129.63	130.50	-4	5,487	-0.07%
2023/06/08	1	126.50	0	0.00	126.00	1	5,502	0.02%
2023/06/07	1	128.00	0	0.00	129.00	1	5,548	0.02%
2023/06/06	2	127.50	0	0.00	127.00	2	5,595	0.04%
2023/06/05	1	128.50	3	129.50	130.00	-2	5,624	-0.04%
2023/06/02	2	127.00	0	0.00	127.00	2	5,665	0.04%
2023/06/01	1	127.50	1	127.00	127.00	0	5,927	0.00%
2023/05/30	0	0.00	1	129.00	129.00	-1	6,057	-0.02%
2023/05/29	0	0.00	1	130.00	130.50	-1	6,039	-0.02%
2023/05/25	1	125.50	0	0.00	125.50	1	6,300	0.02%
2023/05/24	1	125.00	0	0.00	124.50	1	6,388	0.02%
2023/05/23	0	0.00	1	128.00	127.50	-1	6,466	-0.02%
2023/05/17	1	123.00	1	123.50	123.00	0	6,795	0.00%
2023/05/16	1	121.50	0	0.00	121.50	1	6,830	0.01%
2023/05/12	4	124.00	3	124.83	125.50	1	6,893	0.01%
2023/05/10	1	126.00	1	127.50	129.50	0	7,124	0.00%
2023/05/09	2	127.50	1	126.00	126.50	1	7,217	0.01%
2023/05/08	187	133.88	0	0.00	133.50	187	7,224	2.59%	大買/鉅額交易
2023/05/04	1	134.00	1	130.99	131.50	0	7,952	0.00%
2023/05/03	1	129.50	2	131.25	133.50	-1	8,266	-0.01%
2023/04/26	2	127.25	2	128.50	130.50	0	8,364	0.00%
2023/04/25	3	130.00	1	130.00	130.00	2	8,288	0.02%
2023/04/24	1	138.00	0	0.00	139.00	1	8,236	0.01%
2023/04/21	1	138.50	0	0.00	139.00	1	8,332	0.01%
2023/04/20	1	142.50	0	0.00	142.50	1	8,360	0.01%
2023/04/19	2	146.00	0	0.00	143.50	2	8,468	0.02%
2023/04/18	1	147.00	0	0.00	147.00	1	8,422	0.01%
2023/04/10	1	149.00	1	148.50	149.00	0	8,400	0.00%
2023/03/31	3	151.33	2	151.00	149.50	1	8,403	0.01%
2023/03/30	0	0.00	1	147.00	148.50	-1	8,360	-0.01%
2023/03/29	1	145.50	0	0.00	143.00	1	8,337	0.01%
2023/03/28	0	0.00	1	150.00	146.00	-1	8,476	-0.01%
2023/03/27	1	157.00	0	0.00	151.50	1	8,360	0.01%
2023/03/24	4	158.38	4	158.75	155.50	0	8,339	0.00%
2023/03/23	6	156.50	10	155.65	159.50	-4	8,267	-0.05%
2023/03/22	1	150.00	1	148.50	150.00	0	7,933	0.00%
2023/03/17	1	146.00	1	147.00	148.00	0	7,991	0.00%
2023/03/15	6	148.50	8	149.50	147.00	-2	8,154	-0.02%
2023/03/14	2	146.25	2	146.75	147.00	0	8,204	0.00%
2023/03/13	2	143.75	2	143.75	145.50	0	8,335	0.00%
2023/03/10	2	145.00	3	145.33	145.00	-1	8,362	-0.01%
2023/03/08	1	149.50	1	147.00	150.00	0	8,439	0.00%
2023/03/07	2	148.25	2	148.50	148.50	0	8,528	0.00%
2023/03/06	3	152.17	1.2	153.58	151.50	1.8	8,498	0.02%
2023/03/01	5	147.50	5	149.00	149.50	0	8,852	0.00%
2023/02/24	1.2	149.54	1	151.00	147.50	0.2	9,086	0.00%
2023/02/23	3	149.00	4	147.00	149.50	-1	9,028	-0.01%
2023/02/22	2	141.75	0	0.00	142.50	2	9,014	0.02%
2023/02/21	2	144.50	2	145.50	145.50	0	9,132	0.00%
2023/02/20	6	144.25	21	145.00	143.50	-15	9,533	-0.16%
2023/02/17	1	142.00	0	0.00	144.50	1	9,521	0.01%
2023/02/16	0	0.00	2	147.75	149.00	-2	9,440	-0.02%
2023/02/15	6	145.25	3	147.83	145.00	3	9,608	0.03%
2023/02/14	1	147.00	174	146.00	145.50	-173	9,519	-1.82%	大賣/鉅額交易
2023/02/10	2	148.50	3	150.00	147.50	-1	9,660	-0.01%
2023/02/09	180	153.65	184	151.08	150.50	-4	9,805	-0.04%	大買/大賣/
2023/02/08	104	150.66	101	154.62	154.00	3	9,831	0.03%	大買/大賣/
2023/02/07	4	148.00	2	148.00	148.50	2	9,742	0.02%
2023/02/06	0	0.00	1	147.50	148.50	-1	9,772	-0.01%
2023/02/03	18	150.69	18	148.83	151.50	0	9,674	0.00%
2023/02/02	12	147.58	5	148.20	147.00	7	9,537	0.07%
2023/02/01	3	133.57	5	139.60	142.00	-2	9,089	-0.02%
2023/01/31	0	0.00	1	129.50	129.50	-1	8,855	-0.01%
2023/01/30	25	129.10	1	129.50	130.50	24	8,906	0.27%
2023/01/17	0	0.00	1	125.50	126.00	-1	8,856	-0.01%
2023/01/13	7	124.50	17	124.74	124.00	-10	8,992	-0.11%
2023/01/12	1	126.50	0	0.00	125.50	1	9,057	0.01%
2023/01/11	0	0.00	1	125.50	125.50	-1	9,041	-0.01%
2023/01/10	0	0.00	1	124.50	123.50	-1	9,085	-0.01%
2023/01/09	3	120.00	3.4	121.73	123.50	-0.4	9,169	0.00%
2023/01/06	0	0.00	1	117.50	118.00	-1	9,206	-0.01%
2023/01/05	0.4	116.00	0	0.00	115.50	0.4	9,376	0.00%
2022/12/30	1	116.00	1	115.00	115.00	0	9,554	0.00%
2022/12/28	1	115.00	0	0.00	114.00	1	9,815	0.01%
2022/12/23	1	117.50	1	116.50	117.00	0	10,116	0.00%
2022/12/21	171	118.56	0	0.00	120.00	171	10,261	1.67%	大買/鉅額交易
2022/12/16	1	120.00	0	0.00	121.00	1	10,373	0.01%
2022/12/15	2	123.25	2	123.75	123.50	0	10,490	0.00%
2022/12/09	2	126.25	2	122.50	121.50	0	10,681	0.00%
2022/12/08	0	0.00	1	123.00	124.00	-1	10,619	-0.01%
2022/12/07	1	121.50	0	0.00	118.50	1	10,585	0.01%
2022/12/02	20	125.00	20	124.50	124.50	0	10,783	0.00%
2022/12/01	0	0.00	1	123.50	123.50	-1	10,825	-0.01%
2022/11/30	1	121.00	0	0.00	121.00	1	10,891	0.01%
2022/11/29	3	121.50	3	119.50	120.50	0	10,954	0.00%
2022/11/28	1	121.50	0	0.00	122.00	1	10,869	0.01%
2022/11/25	20	123.00	24	120.50	120.00	-4	10,880	-0.04%
2022/11/24	3	123.67	4	126.00	123.50	-1	10,847	-0.01%
2022/11/23	2	121.50	6	123.58	122.50	-4	10,472	-0.04%
2022/11/22	2	122.50	5	121.50	122.00	-3	10,331	-0.03%
2022/11/21	0	0.00	2	117.50	118.00	-2	10,324	-0.02%
2022/11/18	12	118.75	5	115.00	115.50	7	10,538	0.07%
2022/11/17	3	121.33	1	120.50	121.00	2	10,446	0.02%
2022/11/16	6	117.33	19	120.97	123.00	-13	10,300	-0.13%
2022/11/15	1	112.00	4	114.75	116.00	-3	9,870	-0.03%
2022/11/11	2	114.50	2	111.00	109.50	0	10,391	0.00%
2022/11/10	1	108.50	1	109.50	110.00	0	10,306	0.00%
2022/11/09	1	110.50	1	110.50	109.50	0	10,425	0.00%
2022/11/08	1	108.50	2	110.25	107.50	-1	10,680	-0.01%
2022/11/07	18	105.06	12	107.58	107.50	6	10,829	0.06%
2022/11/04	2	111.00	9	110.67	111.00	-7	10,661	-0.07%
2022/11/03	2	109.50	1	107.00	110.50	1	10,550	0.01%
2022/11/02	0	0.00	1	108.00	107.00	-1	10,464	-0.01%
2022/11/01	0	0.00	2	104.00	104.00	-2	10,460	-0.02%
2022/10/31	1	102.50	1	105.00	102.50	0	10,606	0.00%
2022/10/28	10	102.10	9	103.50	102.50	1	10,684	0.01%
2022/10/27	6	101.15	6	100.73	101.50	0	10,623	0.00%
2022/10/26	2	95.70	2	94.40	95.70	0	10,559	0.00%
2022/10/24	1	98.60	1	99.50	97.90	0	10,523	0.00%
2022/10/21	2	96.00	2	97.30	95.00	0	10,508	0.00%
2022/10/19	1	100.50	0	0.00	99.80	1	10,741	0.01%
2022/10/18	2	102.25	1	102.50	100.50	1	10,864	0.01%
2022/10/14	1	100.00	2	103.50	103.50	-1	12,295	-0.01%
2022/10/13	0	0.00	1	99.60	94.10	-1	12,329	-0.01%
2022/10/12	1	106.00	2	104.25	104.00	-1	12,291	-0.01%
2022/10/11	5	107.00	0	0.00	107.00	5	12,413	0.04%
2022/10/07	2	112.50	0	0.00	113.00	2	12,607	0.02%
2022/10/05	2	116.00	2.5	113.70	113.00	-0.5	13,248	0.00%
2022/10/03	1	107.00	2	106.50	107.50	-1	13,402	-0.01%
2022/09/29	2	106.75	2	105.00	104.50	0	13,715	0.00%
2022/09/28	0	0.00	1	107.00	105.00	-1	13,911	-0.01%
2022/09/27	1	109.50	1	111.00	113.50	0	14,330	0.00%
2022/09/26	2.5	110.70	0	0.00	108.50	2.5	14,738	0.02%
2022/09/23	12	121.58	0	0.00	117.00	12	15,029	0.08%
2022/09/22	1	123.50	1	125.00	124.00	0	15,066	0.00%
2022/09/21	1	123.00	3	123.50	124.00	-2	15,104	-0.01%
2022/09/20	0	0.00	1	123.50	122.50	-1	15,196	-0.01%
2022/09/15	4	120.75	0	0.00	120.00	4	15,554	0.03%
2022/09/14	2	121.25	0	0.00	123.50	2	15,708	0.01%
2022/09/13	3	125.33	1.2	123.42	122.50	1.8	15,748	0.01%
2022/09/12	0	0.00	1	118.50	118.50	-1	15,530	-0.01%
2022/09/07	0	0.00	1	115.00	115.00	-1	15,940	-0.01%
2022/09/06	0.2	116.00	0	0.00	113.00	0.2	16,010	0.00%
2022/09/02	0	0.00	1	124.00	122.00	-1	15,939	-0.01%
2022/09/01	2	122.25	1	121.00	121.00	1	16,062	0.01%
2022/08/31	2	124.50	5	124.80	125.50	-3	16,138	-0.02%
2022/08/30	2	122.25	0	0.00	122.50	2	16,552	0.01%
2022/08/29	0	0.00	1	121.50	123.00	-1	17,208	-0.01%
2022/08/26	7	129.50	4.5	127.72	126.50	2.5	17,514	0.01%
2022/08/25	5	127.90	5	127.00	127.50	0	17,347	0.00%
2022/08/24	1	122.00	3	122.50	123.00	-2	17,193	-0.01%
2022/08/23	3.5	120.71	0	0.00	121.50	3.5	17,543	0.02%
2022/08/22	1	124.00	2	125.50	123.50	-1	17,678	-0.01%
2022/08/19	20	124.08	24.5	126.61	125.50	-4.5	17,767	-0.03%
2022/08/18	0	0.00	1	124.50	124.50	-1	17,514	-0.01%
2022/08/17	4	120.75	0	0.00	119.50	4	17,449	0.02%
2022/08/16	2	123.25	0.1	122.50	122.50	1.9	17,705	0.01%
2022/08/15	2	125.50	2	124.75	124.00	0	17,881	0.00%
2022/08/12	3	118.33	5	118.10	121.50	-2	18,001	-0.01%
2022/08/11	0	0.00	3	114.33	113.00	-3	17,973	-0.02%
2022/08/10	4	111.63	0	0.00	111.00	4	18,274	0.02%
2022/08/09	2	113.50	1	114.00	113.50	1	18,552	0.01%
2022/08/08	1	114.50	3	114.50	114.00	-2	19,047	-0.01%
2022/08/05	2	111.50	3	111.00	114.00	-1	19,385	-0.01%
2022/08/04	3	104.50	2	104.00	106.50	1	19,606	0.01%
2022/07/29	3	119.50	3	118.83	119.50	0	21,141	0.00%
2022/07/28	3	121.33	3	118.83	118.00	0	21,759	0.00%
2022/07/26	4	120.88	3	120.67	119.50	1	22,354	0.00%
2022/07/25	7	127.50	5	127.10	127.50	2	22,271	0.01%
2022/07/22	15.5	133.32	14	131.04	130.00	1.5	22,383	0.01%
2022/07/21	21	124.74	19	127.13	129.50	2	21,594	0.01%
2022/07/20	1	118.00	0	0.00	118.00	1	21,191	0.00%
2022/07/19	22	116.16	23	114.11	114.00	-1	21,217	0.00%
2022/07/18	4	117.63	0	0.00	117.00	4	21,378	0.02%
2022/07/15	2	115.75	3	114.83	116.00	-1	21,812	0.00%
2022/07/14	5	112.90	5	113.90	114.50	0	21,730	0.00%
2022/07/13	3	113.50	3	112.50	110.00	0	21,524	0.00%
2022/07/12	2	111.25	2	112.25	112.50	0	21,510	0.00%
2022/07/11	2	117.75	5	117.80	117.50	-3	21,710	-0.01%
2022/07/08	11	118.68	9	117.00	117.00	2	21,852	0.01%
2022/07/07	4	115.63	3	115.00	117.00	1	21,879	0.00%
2022/07/05	15	118.90	12	116.88	118.00	3	22,267	0.01%
2022/07/04	13	121.04	16	120.50	122.00	-3	22,281	-0.01%
2022/07/01	4	124.63	3	126.00	122.50	1	22,482	0.00%
2022/06/30	4	137.25	2	138.00	136.00	2	22,408	0.01%
2022/06/29	3	139.17	3.2	138.66	143.00	-0.2	22,711	0.00%
2022/06/28	3	140.17	3.3	142.06	140.50	-0.3	22,946	0.00%
2022/06/27	4	147.00	5	149.50	147.50	-1	23,468	0.00%
2022/06/24	5	143.90	5	140.70	140.00	0	23,867	0.00%
2022/06/23	6	145.58	5	143.50	144.00	1	24,329	0.00%
2022/06/22	3	148.33	4.1	150.51	144.00	-1.1	24,814	0.00%
2022/06/21	4	155.50	2.1	156.23	156.50	2	25,557	0.01%
2022/06/20	0	0.00	1	163.00	154.00	-1	26,723	0.00%
2022/06/17	5	161.80	0	0.00	167.50	5	27,070	0.02%
2022/06/16	16	174.63	22	174.50	166.00	-6	27,297	-0.02%
2022/06/15	1	170.50	1	171.00	170.50	0	27,687	0.00%
2022/06/14	0.2	168.00	1	163.00	168.00	-0.8	27,861	0.00%
2022/06/13	1	167.00	1	167.50	166.50	0	27,830	0.00%
2022/06/10	3	172.50	2	172.50	172.50	1	27,999	0.00%
2022/06/09	3.1	174.69	3	174.67	176.50	0.1	27,910	0.00%
2022/06/08	4.1	176.73	6	177.50	175.00	-1.9	27,819	-0.01%
2022/06/07	8	181.50	8.5	180.23	182.00	-0.5	27,607	0.00%
2022/06/06	1.4	176.64	3	177.00	176.50	-1.6	27,139	-0.01%
2022/06/02	3	172.00	1	170.00	173.00	2	26,990	0.01%
2022/06/01	4	174.38	4	172.75	171.50	0	26,945	0.00%
2022/05/31	2	174.00	4	173.38	173.50	-2	26,840	-0.01%
2022/05/30	2	168.50	3	169.17	169.00	-1	26,547	0.00%
2022/05/27	1	163.50	3	165.50	162.50	-2	26,408	-0.01%
2022/05/26	16	163.59	19	160.97	160.50	-3	26,281	-0.01%
2022/05/25	2	163.00	3	163.00	164.00	-1	26,198	0.00%
2022/05/24	12	164.71	1	168.00	160.50	11	26,005	0.04%
2022/05/23	9	176.22	8	175.00	172.00	1	25,657	0.00%
2022/05/20	6.1	174.66	7	175.93	175.00	-0.9	25,429	0.00%
2022/05/19	4.2	171.43	4	171.13	173.50	0.2	25,020	0.00%
2022/05/18	2	173.00	1	173.00	171.50	1	24,878	0.00%
2022/05/17	4	170.00	6	169.33	171.50	-2	24,725	-0.01%
2022/05/16	11	172.32	13	170.62	167.50	-2	24,832	-0.01%
2022/05/13	11	167.68	12	168.04	166.50	-1	24,511	0.00%
2022/05/12	14	165.54	14	164.50	163.00	0	24,431	0.00%
2022/05/11	4	165.00	2.2	164.69	163.50	1.8	24,469	0.01%
2022/05/10	6	164.83	8	166.69	168.00	-2	24,989	-0.01%
2022/05/09	8	164.81	5.1	165.88	163.00	2.9	24,776	0.01%
2022/05/06	3	168.17	12	167.21	171.50	-9	24,525	-0.04%
2022/05/05	13	168.81	9	167.11	168.00	4	24,166	0.02%
2022/05/04	11	160.68	16	160.34	162.50	-5	23,768	-0.02%
2022/05/03	6	149.50	5.1	149.44	151.50	0.9	23,539	0.00%
2022/04/29	0	0.00	1	146.00	146.00	-1	23,509	0.00%
2022/04/28	3.1	143.05	3	142.17	143.50	0.1	23,501	0.00%
2022/04/27	6	142.17	4	140.63	145.00	2	23,407	0.01%
2022/04/26	11.1	148.28	5	148.40	143.50	6.1	23,610	0.03%
2022/04/25	5	151.80	3	154.00	149.00	2	23,957	0.01%
2022/04/22	1.2	162.54	0	0.00	159.50	1.2	24,015	0.00%
2022/04/21	0	0.00	2.1	169.64	166.50	-2.1	23,823	-0.01%
2022/04/20	0	0.00	1	161.00	159.50	-1	23,299	0.00%
2022/04/19	1.1	158.64	2	160.00	158.00	-0.9	23,270	0.00%
2022/04/18	2	156.00	3	153.50	156.00	-1	23,186	0.00%
2022/04/15	5	155.00	2	158.25	156.50	3	23,015	0.01%
2022/04/14	4	166.75	7	166.93	167.00	-3	22,684	-0.01%
2022/04/13	4	163.75	5	163.60	163.50	-1	22,437	0.00%
2022/04/12	5.1	160.83	0	0.00	159.00	5.1	22,172	0.02%
2022/04/11	3	166.17	1	163.53	160.50	2	21,872	0.01%
2022/04/08	6	172.92	6	171.83	173.00	0	21,426	0.00%
2022/04/07	5	170.50	7.1	171.00	172.50	-2.1	20,942	-0.01%
2022/04/06	3	180.83	2	181.00	180.00	1	20,316	0.00%
2022/04/01	4.1	182.68	1	183.00	183.00	3.1	20,023	0.02%
2022/03/31	2	195.75	1	192.50	191.00	1	19,559	0.01%
2022/03/30	8	199.00	6	197.25	190.50	2	19,221	0.01%
2022/03/29	4	186.25	15	192.17	194.50	-11	18,900	-0.06%
2022/03/28	4	178.08	5	184.60	177.00	-1	18,930	-0.01%
2022/03/25	10	178.60	10	177.05	179.50	0	18,298	0.00%
2022/03/24	15	177.37	11	176.50	179.00	4	17,766	0.02%
2022/03/23	23.1	170.05	24	170.25	175.50	-1	16,873	-0.01%
2022/03/22	3	158.00	5	158.60	160.00	-2	15,827	-0.01%
2022/03/21	3	153.33	4	153.25	153.50	-1	15,465	-0.01%
2022/03/18	4	150.75	6.3	150.63	149.00	-2.3	15,255	-0.02%
2022/03/17	1	148.50	7	146.07	148.50	-6	14,639	-0.04%
2022/03/16	1	137.00	1	136.50	137.00	0	14,436	0.00%
2022/03/15	1	143.00	2	142.00	138.50	-1	14,460	-0.01%
2022/03/11	2	143.00	0	0.00	143.00	2	14,740	0.01%
2022/03/10	1	143.50	1	147.00	143.00	0	14,906	0.00%
2022/03/09	4	143.38	3	142.33	143.50	1	15,044	0.01%
2022/03/08	1	139.00	6	139.17	140.00	-5	15,349	-0.03%
2022/03/07	0	0.00	1	138.00	138.00	-1	16,046	-0.01%
2022/03/04	2	144.75	1	145.50	144.50	1	17,325	0.01%
2022/03/03	2	146.50	3	146.17	145.50	-1	18,951	-0.01%
2022/03/02	1	139.50	2	140.25	143.00	-1	19,522	-0.01%
2022/03/01	0	0.00	1	140.00	139.50	-1	20,151	0.00%
2022/02/25	1	136.50	2	136.00	136.50	-1	20,576	0.00%
2022/02/24	2	136.75	0	0.00	133.50	2	21,396	0.01%
2022/02/23	0	0.00	1	141.00	140.00	-1	21,422	0.00%
2022/02/22	0	0.00	2	138.25	136.50	-2	21,565	-0.01%
2022/02/18	0	0.00	3	139.67	144.50	-3	22,092	-0.01%
2022/02/17	3	145.00	1	147.50	143.00	2	22,348	0.01%
2022/02/16	5	150.30	3	153.00	147.50	2	22,483	0.01%
2022/02/15	6	146.67	4.4	147.68	145.50	1.6	22,383	0.01%
2022/02/14	5.4	145.06	3	144.00	143.50	2.4	22,227	0.01%
2022/02/11	8	148.50	4.2	150.24	152.00	3.8	22,140	0.02%
2022/02/10	7	150.14	7.1	152.35	147.50	-0.1	21,979	0.00%
2022/02/09	2	148.75	1	150.00	143.00	1	21,281	0.00%
2022/02/07	5	145.60	8	145.00	144.00	-3	21,124	-0.01%
2022/01/26	4	141.38	8	142.38	143.00	-4	20,884	-0.02%
2022/01/25	15.1	141.01	21	141.62	140.50	-5.9	20,809	-0.03%
2022/01/24	0	0.00	1	135.50	138.50	-1	20,593	0.00%
2022/01/21	14	140.43	12	136.33	135.00	2	20,604	0.01%
2022/01/20	10	140.05	9	141.11	142.00	1	20,533	0.00%
2022/01/19	10	140.05	10	139.90	140.50	0	20,662	0.00%
2022/01/18	12	135.75	18	137.69	139.00	-6	20,828	-0.03%
2022/01/17	5	127.90	5	130.20	131.00	0	20,616	0.00%
2022/01/13	6	125.33	3.1	125.47	126.00	2.9	21,889	0.01%
2022/01/12	3	126.67	1	129.50	126.50	2	22,179	0.01%
2022/01/11	2	132.75	3	134.83	130.50	-1	22,287	0.00%
2022/01/10	4	131.38	3	133.33	137.00	1	22,311	0.00%
2022/01/07	3.2	132.88	0	0.00	131.00	3.2	22,444	0.01%
2022/01/05	0	0.00	1	140.00	139.50	-1	22,911	0.00%
2022/01/04	3	144.33	5	144.00	143.50	-2	23,052	-0.01%
2022/01/03	1	142.00	3	141.33	141.00	-2	23,537	-0.01%
2021/12/28	0	0.00	5	142.00	143.50	-5	24,848	-0.02%
2021/12/27	3	143.50	2	142.50	142.50	1	25,173	0.00%
2021/12/24	1	146.50	2	143.25	143.00	-1	25,512	0.00%
2021/12/23	6	149.00	3	146.33	145.00	3	25,614	0.01%
2021/12/22	7	147.79	5	148.90	145.50	2	25,562	0.01%
2021/12/17	0	0.00	3	144.33	144.50	-3	26,456	-0.01%
2021/12/16	7	146.57	2	147.50	147.00	5	26,543	0.02%
2021/12/15	0.1	140.00	2	142.25	143.00	-1.9	26,464	-0.01%
2021/12/14	2	141.00	1	141.50	142.00	1	26,689	0.00%
2021/12/13	4	139.38	7	138.50	138.00	-3	26,765	-0.01%
2021/12/10	3	141.00	5	139.90	140.00	-2	27,342	-0.01%
2021/12/09	6	141.83	1	141.00	141.00	5	28,202	0.02%
2021/12/08	4	144.88	4	144.63	144.50	0	28,612	0.00%
2021/12/07	4	148.00	1.1	146.45	144.00	3	28,992	0.01%
2021/12/06	7	152.21	6	151.00	149.00	1	29,329	0.00%
2021/12/03	5	154.70	8	154.44	154.00	-3	30,337	-0.01%
2021/12/02	9	156.83	2	152.75	152.00	7	30,465	0.02%
2021/12/01	3	160.00	5	160.50	162.50	-2	30,713	-0.01%
2021/11/30	31	161.27	39	159.65	155.50	-8	30,901	-0.03%
2021/11/29	28.1	148.52	25.5	151.74	156.00	2.6	31,412	0.01%
2021/11/26	6	142.17	9	143.33	143.50	-3	31,181	-0.01%
2021/11/25	9	143.83	5	144.10	139.00	4	30,992	0.01%
2021/11/24	5	138.80	7	136.43	138.00	-2	30,645	-0.01%
2021/11/23	9	144.78	11	144.86	143.00	-2	31,034	-0.01%
2021/11/22	2	138.75	2	138.00	137.50	0	31,544	0.00%
2021/11/19	4	138.88	6	138.67	135.50	-2	34,292	-0.01%
2021/11/18	5	140.50	5	141.50	139.50	0	35,764	0.00%
2021/11/17	6	140.75	10	141.10	143.00	-4	36,558	-0.01%
2021/11/16	8	140.69	12	139.79	136.00	-4	37,590	-0.01%
2021/11/15	14.5	137.31	13	138.38	138.50	1.5	38,657	0.00%
2021/11/12	12	134.13	9	134.50	133.00	3	39,680	0.01%
2021/11/11	3	133.50	11.5	131.87	130.50	-8.5	40,366	-0.02%
2021/11/10	17	133.12	11.3	132.65	131.00	5.7	40,750	0.01%
2021/11/09	9.5	128.29	9	129.44	130.00	0.5	40,825	0.00%
2021/11/08	0	0.00	1	121.50	122.00	-1	40,859	0.00%
2021/11/05	1	126.50	0	0.00	124.00	1	41,105	0.00%
2021/11/04	3.3	126.40	2	126.50	126.00	1.3	41,586	0.00%
2021/11/03	0	0.00	1	130.50	130.00	-1	41,987	0.00%
2021/11/02	6	130.50	3	129.83	128.00	3	42,474	0.01%
2021/11/01	1	131.00	1	132.00	131.00	0	43,019	0.00%
2021/10/28	2	130.75	1	132.00	129.00	1	44,764	0.00%
2021/10/27	2	129.75	3	130.33	132.00	-1	45,083	0.00%
2021/10/26	6	129.75	10	131.30	127.00	-4	45,547	-0.01%
2021/10/25	4	140.25	2	139.75	139.50	2	46,178	0.00%
2021/10/22	14	140.04	18	141.33	144.00	-4	46,175	-0.01%
2021/10/21	25	139.22	27	140.39	136.00	-2	46,465	0.00%
2021/10/20	7	135.14	6	133.50	135.00	1	46,586	0.00%
2021/10/19	3	123.83	4.8	125.66	128.50	-1.8	47,139	0.00%
2021/10/18	1	124.00	2	123.25	123.00	-1	47,995	0.00%
2021/10/15	2	122.25	1	121.00	122.00	1	48,377	0.00%
2021/10/14	3	121.83	2	119.00	118.00	1	48,819	0.00%
2021/10/13	2.3	121.50	1	123.00	120.50	1.3	49,261	0.00%
2021/10/12	2	131.00	3	129.33	128.50	-1	49,863	0.00%
2021/10/08	18	137.42	16.5	137.61	131.00	1.5	50,305	0.00%
2021/10/07	7	132.07	7	132.29	133.50	0	50,945	0.00%
2021/10/06	4	129.25	5	129.40	130.50	-1	50,971	0.00%
2021/10/05	3	124.67	3.3	126.55	126.50	-0.3	51,717	0.00%
2021/10/04	0.3	122.00	0	0.00	121.50	0.3	52,128	0.00%
2021/10/01	2	129.00	13	125.81	124.00	-11	52,726	-0.02%
2021/09/30	7	134.57	1	135.50	134.00	6	53,156	0.01%
2021/09/29	4	135.75	6	136.25	134.00	-2	53,244	0.00%
2021/09/28	2	135.50	3.1	135.66	139.00	-1.1	53,458	0.00%
2021/09/27	9	136.33	6	136.58	138.00	3	53,472	0.01%
2021/09/24	1	135.50	9	134.39	135.00	-8	52,807	-0.02%
2021/09/23	3	125.67	3	127.83	124.50	0	52,292	0.00%
2021/09/22	2	123.25	3	124.50	125.00	-1	52,340	0.00%
2021/09/17	11	124.73	11	125.23	126.50	0	52,383	0.00%
2021/09/16	6	119.83	2	122.00	121.50	4	52,394	0.01%
2021/09/15	3	122.17	0	0.00	120.00	3	52,459	0.01%
2021/09/14	10	123.60	8.4	122.86	121.50	1.6	52,046	0.00%
2021/09/13	5	131.60	3	134.00	129.00	2	51,349	0.00%
2021/09/10	10	130.65	3.1	130.95	133.00	6.9	51,054	0.01%
2021/09/09	13	134.38	18	134.36	133.00	-5	50,598	-0.01%
2021/09/08	25.1	131.68	24	131.88	130.50	1.1	50,078	0.00%
2021/09/07	8	143.31	1	139.00	138.50	7	49,056	0.01%
2021/09/06	5	160.20	3	158.83	153.50	2	48,713	0.00%
2021/09/03	18	164.67	16	165.53	165.50	2	48,488	0.00%
2021/09/02	25	168.20	20	165.38	159.00	5	48,252	0.01%
2021/09/01	23	161.39	30	163.33	167.00	-7	46,980	-0.01%
2021/08/31	10	154.50	12	153.29	155.00	-2	46,231	0.00%
2021/08/30	5	150.50	5	150.50	150.00	0	46,138	0.00%
2021/08/27	29	152.02	27.1	152.56	150.00	1.9	46,457	0.00%
2021/08/26	11	160.86	10	159.65	158.00	1	46,194	0.00%
2021/08/25	34.1	165.45	34	163.75	158.50	0.1	45,344	0.00%
2021/08/24	20.1	156.13	25.2	158.39	163.50	-5.2	43,208	-0.01%
2021/08/23	14	150.57	13	151.69	149.00	1	42,798	0.00%
2021/08/20	12.1	141.91	11	143.41	144.00	1.1	43,009	0.00%
2021/08/19	7	145.50	3.1	146.46	135.00	3.9	42,007	0.01%
2021/08/18	29	138.17	22	144.23	150.00	7	40,718	0.02%
2021/08/17	23	139.61	22	142.07	137.50	1	39,881	0.00%
2021/08/16	8	135.31	8	135.13	135.50	0	39,150	0.00%
2021/08/13	12	135.25	2	135.75	130.50	10	38,780	0.03%
2021/08/12	4	137.50	7	136.14	136.50	-3	38,600	-0.01%
2021/08/11	6	135.83	5	136.60	128.00	1	38,648	0.00%
2021/08/10	1	133.00	1	134.00	135.00	0	38,582	0.00%
2021/08/09	5	141.20	1.1	142.09	138.50	3.9	38,319	0.01%
2021/08/06	4	147.88	5.4	147.78	150.00	-1.4	38,020	0.00%
2021/08/05	3.3	147.42	7	144.07	144.50	-3.7	37,805	-0.01%
2021/08/04	18	150.81	23	152.24	149.50	-5	37,759	-0.01%
2021/08/03	8	141.25	19	139.37	142.00	-11	36,910	-0.03%
2021/08/02	15	135.40	8	135.00	135.00	7	36,810	0.02%
2021/07/30	13.1	141.80	13	138.46	135.00	0.1	36,379	0.00%
2021/07/29	27	133.96	83.3	129.67	136.50	-56.3	35,710	-0.16%
2021/07/28	3	134.33	0	0.00	132.50	3	34,588	0.01%
2021/07/27	35.3	155.38	19.1	149.32	147.00	16.2	34,541	0.05%
2021/07/26	21	149.36	28	151.82	155.00	-7	33,627	-0.02%
2021/07/23	20.3	152.31	7	146.86	141.00	13.3	32,848	0.04%
2021/07/22	31	154.77	24	155.33	153.00	7	32,220	0.02%
2021/07/21	1	144.00	3.5	144.79	147.50	-2.5	31,411	-0.01%
2021/07/20	12.5	138.02	13	138.00	134.50	-0.5	31,298	0.00%
2021/07/19	6.1	136.87	6	136.58	134.00	0.1	31,150	0.00%
2021/07/16	31	133.97	22	134.23	137.00	9	31,080	0.03%
2021/07/15	10	127.00	11	125.82	130.00	-1	30,465	0.00%
2021/07/14	22	125.84	20	126.80	124.50	2	30,605	0.01%
2021/07/13	23	123.00	3.1	120.72	123.00	19.9	30,442	0.07%
2021/07/12	15	112.40	12	111.46	112.00	3	30,802	0.01%
2021/07/09	179	101.66	212	105.26	105.50	-33	29,847	-0.11%	大買/大賣/
2021/07/08	19.1	95.70	14.1	94.69	96.20	5	29,423	0.02%
2021/07/07	13	91.63	12	94.28	95.50	1	29,117	0.00%
2021/07/06	2.2	86.55	0	0.00	86.90	2.2	28,520	0.01%
2021/07/05	14.1	87.63	15	88.31	86.20	-0.9	28,772	0.00%
2021/07/02	6	82.72	10	83.30	86.00	-4	28,994	-0.01%
2021/07/01	3	79.70	1.1	79.03	78.90	1.9	29,316	0.01%
2021/06/30	1	82.40	3	80.77	80.30	-2	29,785	-0.01%
2021/06/29	1	81.80	2	82.10	81.10	-1	31,403	0.00%
2021/06/28	7	85.49	9	85.24	84.90	-2	33,429	-0.01%
2021/06/25	1	85.70	2	84.40	84.30	-1	34,038	0.00%
2021/06/24	1	82.80	4	83.25	83.50	-3	33,812	-0.01%
2021/06/23	2	82.30	4	81.98	82.40	-2	33,654	-0.01%
2021/06/22	1	80.00	1	82.20	79.20	0	33,733	0.00%
2021/06/21	1	80.70	0	0.00	79.90	1	33,417	0.00%
2021/06/18	0	0.00	1	79.90	79.60	-1	33,176	0.00%
2021/06/17	1	78.60	0	0.00	81.50	1	33,009	0.00%
2021/06/16	6	81.33	1	79.70	79.90	5	32,827	0.02%
2021/06/15	3	82.50	2	82.40	82.30	1	32,627	0.00%
2021/06/11	15	85.19	13	83.51	83.00	2	32,497	0.01%
2021/06/10	11	82.76	11	82.56	83.10	0	31,950	0.00%
2021/06/09	12	79.49	7	79.04	78.60	5	31,065	0.02%
2021/06/08	19	77.47	17	77.73	77.00	2	30,472	0.01%
2021/06/07	1	84.40	7	84.97	83.10	-6	29,770	-0.02%
2021/06/04	18	87.28	15	87.52	86.00	3	29,326	0.01%
2021/06/03	6	86.10	5	86.86	85.70	1	28,631	0.00%
2021/06/02	56	85.74	57	83.64	83.00	-1	28,030	0.00%
2021/06/01	53	84.38	57	85.11	86.10	-4	27,484	-0.01%
2021/05/31	73	83.65	66	84.80	81.90	7	26,770	0.03%
2021/05/28	11	77.48	14	78.50	79.20	-3	25,574	-0.01%
2021/05/27	1	70.70	9	70.00	72.00	-8	24,303	-0.03%
2021/05/26	1	69.30	1	68.50	68.50	0	23,964	0.00%
2021/05/25	10.1	69.76	5	69.20	68.20	5.1	23,809	0.02%
2021/05/24	4	67.00	0	0.00	66.80	4	23,310	0.02%
2021/05/21	10	64.60	10	64.50	64.00	0	23,089	0.00%
2021/05/20	4	64.10	4	65.00	62.90	0	23,202	0.00%
2021/05/19	5	66.00	4	63.10	66.00	1	23,128	0.00%
2021/05/18	14	61.61	14	61.81	62.90	0	22,850	0.00%
2021/05/17	1	59.50	0	0.00	57.20	1	22,602	0.00%
2021/05/14	11	65.82	10	64.90	63.50	1	22,280	0.00%
2021/05/13	5	63.30	5	65.00	62.90	0	21,942	0.00%
2021/05/12	16	66.93	15	65.66	63.50	1	21,570	0.00%
2021/05/11	2	69.15	1	67.00	67.00	1	20,854	0.00%
2021/05/10	3	72.30	3	71.70	74.00	0	20,353	0.00%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	0	0.00	1	61.70	61.20	-1	19,751	-0.01%
2021/05/05	3	64.80	2	64.85	62.80	1	19,622	0.01%
2021/05/04	0	0.00	4	65.90	64.40	-4	19,451	-0.02%
2021/05/03	0	0.00	2	67.10	67.00	-2	19,143	-0.01%
2021/04/29	0	0.00	4	70.18	69.00	-4	18,981	-0.02%
2021/04/28	22	70.91	23	70.15	69.60	-1	18,872	-0.01%
2021/04/27	3	73.10	2	72.75	72.10	1	18,631	0.01%
2021/04/26	6	75.47	3	76.90	75.40	3	18,336	0.02%
2021/04/23	3	74.80	4	74.80	74.40	-1	17,959	-0.01%
2021/04/22	18	74.71	5	75.48	72.60	13	17,593	0.07%
2021/04/21	4	73.23	1	72.50	73.40	3	17,087	0.02%
2021/04/20	19	71.72	17	72.78	73.00	2	16,800	0.01%
2021/04/19	11	71.07	12	70.57	70.00	-1	16,096	-0.01%
2021/04/16	4	68.35	11	71.05	71.10	-7	15,114	-0.05%
2021/04/15	7	65.14	2	64.60	64.70	5	14,251	0.04%
2021/04/14	0	0.00	4	59.53	63.70	-4	13,976	-0.03%
2021/04/13	1	66.00	3	65.67	65.60	-2	13,548	-0.01%
2021/04/12	2	66.50	12	66.70	66.70	-10	12,897	-0.08%
2021/04/09	6	63.78	13.2	61.96	60.70	-7.2	12,824	-0.06%
2021/04/08	10	66.05	13	66.04	64.00	-3	12,398	-0.02%
2021/04/07	1	59.90	7	61.00	64.20	-6	11,648	-0.05%
2021/04/06	11	59.06	5	59.00	58.40	6	11,053	0.05%
2021/04/01	31.2	58.79	29	59.36	58.20	2.2	10,491	0.02%
2021/03/31	7	54.29	21	56.96	57.40	-14	8,769	-0.16%
2021/03/30	1	50.40	16	48.87	52.20	-15	6,590	-0.23%
2021/03/29	0	0.00	13	48.10	47.50	-13	5,909	-0.22%
2021/03/26	19	47.13	20	47.47	47.45	-1	5,852	-0.02%
2021/03/25	21	46.43	40	46.86	47.00	-19	5,689	-0.33%
2021/03/23	1	44.70	0	0.00	44.65	1	5,427	0.02%
2021/03/22	0	0.00	1	45.15	45.10	-1	5,465	-0.02%
2021/03/19	1	44.20	3	44.50	44.50	-2	5,708	-0.04%
2021/03/18	4	45.01	0	0.00	45.00	4	5,742	0.07%
2021/03/17	8	45.73	0	0.00	45.15	8	5,847	0.14%
2021/03/16	0	0.00	7	45.99	46.50	-7	5,917	-0.12%
2021/03/15	2	45.23	5	45.32	45.50	-3	6,056	-0.05%
2021/03/12	2	44.65	0	0.00	44.60	2	6,178	0.03%
2021/03/11	1	44.50	2	44.85	44.60	-1	6,587	-0.02%
2021/03/10	1	44.00	1	44.10	43.90	0	6,813	0.00%
2021/03/08	5	44.80	0	0.00	43.95	5	7,316	0.07%
2021/03/04	5	45.00	4	45.00	45.00	1	7,367	0.01%
2021/03/02	5	47.15	0	0.00	46.30	5	7,592	0.07%
2021/02/26	2	47.30	0	0.00	47.35	2	7,537	0.03%
2021/02/23	1	46.95	0	0.00	46.65	1	7,591	0.01%
2021/02/22	26	47.70	8	47.40	47.45	18	7,530	0.24%
2021/02/19	0	0.00	1	47.20	47.45	-1	7,275	-0.01%
2021/02/18	8	46.95	0	0.00	46.85	8	7,114	0.11%
2021/02/17	1	45.85	4	46.23	46.15	-3	7,002	-0.04%
2021/01/26	10	45.75	0	0.00	44.70	10	6,806	0.15%
2021/01/25	4	44.85	0	0.00	44.90	4	6,778	0.06%
2021/01/21	3	44.40	0	0.00	44.05	3	6,733	0.04%
2021/01/20	1.4	46.25	2	46.85	45.10	-0.6	6,699	-0.01%
2021/01/19	2	46.15	0	0.00	46.10	2	6,581	0.03%
2021/01/18	0	0.00	1	46.60	46.10	-1	6,537	-0.02%
2021/01/15	0	0.00	5	47.50	47.30	-5	6,465	-0.08%
2021/01/14	1	48.20	3	47.83	48.20	-2	6,337	-0.03%
2021/01/13	1	46.50	0	0.00	46.55	1	6,131	0.02%
2021/01/12	4	47.53	2.3	46.87	46.15	1.7	6,067	0.03%
2021/01/11	9	46.59	20	46.84	47.50	-11	5,985	-0.18%
2021/01/08	6	45.49	0	0.00	45.35	6	5,832	0.10%
2021/01/07	1	46.00	2	46.25	45.80	-1	5,840	-0.02%
2021/01/06	3	45.70	1.1	46.52	45.65	1.9	5,914	0.03%
2021/01/05	17	46.70	0	0.00	46.85	17	5,892	0.29%
2021/01/04	4.4	47.91	3	48.10	47.65	1.4	5,976	0.02%
2020/12/31	3	47.45	13	47.67	47.45	-10	5,860	-0.17%
2020/12/29	4	46.21	0	0.00	46.20	4	5,800	0.07%
2020/12/28	2	46.60	0	0.00	46.65	2	5,771	0.03%
2020/12/25	1	46.20	1	46.55	46.40	0	5,712	0.00%
2020/12/24	2	46.85	0	0.00	46.75	2	5,641	0.04%
2020/12/23	5.6	45.95	8	46.37	46.20	-2.4	5,543	-0.04%
2020/12/22	5	44.95	5	46.03	44.90	0	5,383	0.00%
2020/12/21	0	0.00	2	44.23	45.05	-2	5,259	-0.04%
2020/12/18	1	45.00	1	44.80	44.75	0	5,182	0.00%
2020/12/16	11	45.32	2	45.38	45.30	9	5,161	0.17%
2020/12/15	10	45.25	3	45.35	45.15	7	5,109	0.14%
2020/12/11	2	46.60	0	0.00	46.95	2	4,843	0.04%
2020/12/10	23	49.35	4	49.19	48.25	19	4,790	0.40%
2020/12/09	1	51.10	1	51.90	51.00	0	4,654	0.00%
2020/12/08	4	50.20	4	50.15	50.20	0	4,480	0.00%
2020/12/07	6	51.28	12	51.86	50.80	-6	4,324	-0.14%
2020/12/04	21	48.86	1	48.95	48.75	20	3,916	0.51%
2020/12/03	2	47.45	15	47.95	47.50	-13	3,684	-0.35%
2020/12/02	10	46.50	6	46.49	46.45	4	3,307	0.12%
2020/11/30	3	45.30	4	45.50	45.20	-1	3,333	-0.03%
2020/11/27	17	45.86	12	46.91	45.75	5	3,579	0.14%
2020/11/26	3	44.40	0	0.00	44.35	3	3,259	0.09%
2020/11/23	12	44.80	4	44.89	44.80	8	3,145	0.25%
2020/11/20	0	0.00	3	42.92	43.70	-3	2,993	-0.10%
2020/11/19	3	42.45	0	0.00	42.50	3	2,942	0.10%
2020/11/18	1	42.40	3	42.50	42.65	-2	2,939	-0.07%
2020/11/17	0	0.00	5	42.58	42.35	-5	2,936	-0.17%
2020/11/16	2	41.90	0	0.00	42.05	2	2,982	0.07%
2020/11/13	9	41.67	6	42.13	41.90	3	3,028	0.10%
2020/11/12	1	42.95	0	0.00	42.55	1	3,059	0.03%
2020/11/11	0	0.00	3	42.90	42.80	-3	3,120	-0.10%
2020/11/10	3	42.58	6	42.94	42.50	-3	3,138	-0.10%
2020/11/09	2	42.35	1	42.25	42.35	1	3,181	0.03%
2020/11/06	1	42.20	0	0.00	41.90	1	3,206	0.03%
2020/11/05	5	41.80	0	0.00	41.80	5	3,263	0.15%
2020/10/23	0	0.00	4	43.45	43.95	-4	3,731	-0.11%
2020/10/21	0	0.00	2	45.55	45.60	-2	3,744	-0.05%
2020/10/19	1	45.70	1	45.90	45.65	0	3,768	0.00%
2020/10/15	4	46.33	0	0.00	46.10	4	3,764	0.11%
2020/10/12	2	45.85	3	46.02	45.50	-1	3,642	-0.03%
2020/10/08	1	45.10	0	0.00	45.15	1	3,536	0.03%
2020/09/25	1	41.00	0	0.00	40.90	1	4,341	0.02%
2020/09/22	2	45.20	2	43.95	44.00	0	4,399	0.00%
2020/09/21	1	45.70	0	0.00	45.05	1	4,359	0.02%
2020/09/16	0	0.00	1	45.50	45.30	-1	4,300	-0.02%
2020/09/15	2	45.65	0	0.00	45.00	2	4,317	0.05%
2020/09/14	0	0.00	1	43.90	44.80	-1	4,231	-0.02%
2020/09/11	1	43.15	0	0.00	43.10	1	4,186	0.02%
2020/09/09	1	43.75	6	44.28	44.35	-5	4,145	-0.12%
2020/09/08	1	45.25	5	45.10	44.75	-4	4,132	-0.10%
2020/09/07	0	0.00	2	45.83	44.75	-2	4,107	-0.05%
2020/09/04	5	44.60	1	44.55	44.90	4	4,073	0.10%
2020/09/03	2	45.40	0	0.00	45.50	2	4,036	0.05%
2020/09/02	1	46.05	1	47.00	46.60	0	3,899	0.00%
2020/08/21	1	42.45	1	43.05	43.05	0	3,855	0.00%
2020/08/20	0	0.00	1	42.00	42.55	-1	3,846	-0.03%
2020/08/18	1	46.50	0	0.00	45.65	1	3,761	0.03%
2020/08/13	1	46.00	6	46.35	45.95	-5	3,628	-0.14%
2020/08/11	0	0.00	5	45.45	44.95	-5	3,516	-0.14%
2020/08/10	2	47.15	0	0.00	47.30	2	3,459	0.06%
2020/08/07	0	0.00	2	46.73	47.10	-2	3,354	-0.06%
2020/08/05	2	46.98	0	0.00	47.00	2	3,283	0.06%
2020/08/04	1	47.50	1	48.00	47.00	0	3,286	0.00%
2020/08/03	1	46.05	0	0.00	46.40	1	3,226	0.03%
2020/07/30	1	45.55	0	0.00	46.00	1	3,211	0.03%
2020/07/29	0	0.00	1	44.30	44.95	-1	3,135	-0.03%
2020/07/28	0	0.00	1	42.90	42.70	-1	3,103	-0.03%
2020/07/27	0	0.00	2	43.20	44.00	-2	3,047	-0.07%
2020/07/24	2	42.95	0	0.00	42.70	2	3,010	0.07%
2020/07/23	1	44.05	0	0.00	44.20	1	2,999	0.03%
2020/07/21	0	0.00	1	43.20	43.20	-1	2,941	-0.03%
2020/07/20	0	0.00	1	43.15	43.25	-1	2,928	-0.03%
2020/07/15	2	42.80	1	41.70	41.70	1	2,861	0.03%
2020/07/14	0	0.00	5	43.40	43.30	-5	2,902	-0.17%
2020/07/13	3	44.03	5	44.01	43.80	-2	2,906	-0.07%
2020/07/10	1	43.75	0	0.00	43.70	1	2,895	0.03%
2020/07/09	2	46.18	1	47.70	45.55	1	2,814	0.04%
2020/07/08	2	47.95	5	47.79	47.45	-3	2,649	-0.11%
2020/07/07	0	0.00	2	43.90	45.35	-2	2,235	-0.09%
2020/07/06	1	40.90	0	0.00	41.25	1	2,022	0.05%
2020/07/03	4	40.91	5	40.87	40.85	-1	1,990	-0.05%
2020/07/01	0	0.00	1	39.40	39.30	-1	1,904	-0.05%
2020/06/29	3	38.77	0	0.00	38.35	3	1,924	0.16%
2020/06/17	0	0.00	1	38.55	38.45	-1	1,857	-0.05%
2020/06/09	4	39.55	1	39.65	39.40	3	1,938	0.15%
2020/06/05	0	0.00	5	39.95	40.10	-5	1,936	-0.26%
2020/05/29	2	38.90	2	39.20	39.05	0	1,963	0.00%
2020/05/28	6	39.28	11	39.11	38.95	-5	1,932	-0.26%
2020/05/27	0	0.00	1	37.90	38.15	-1	1,846	-0.05%
2020/05/26	10	38.00	0	0.00	38.05	10	1,845	0.54%
2020/05/25	1	37.85	0	0.00	38.10	1	1,824	0.05%
2020/05/11	3	38.95	5	38.53	38.30	-2	1,763	-0.11%
2020/05/08	2	39.38	2	38.75	39.15	0	1,720	0.00%
2020/05/04	0	0.00	2	36.35	36.25	-2	1,529	-0.13%
2020/04/30	4	37.59	0	0.00	37.70	4	1,516	0.26%
2020/04/24	2	36.00	0	0.00	36.00	2	1,561	0.13%
2020/04/21	2	35.90	0	0.00	35.15	2	1,563	0.13%
2020/04/20	0	0.00	2	36.55	36.80	-2	1,551	-0.13%
2020/04/17	5	37.57	1	37.20	37.25	4	1,546	0.26%
2020/04/14	0	0.00	1	34.50	34.75	-1	1,400	-0.07%
2020/04/09	0	0.00	1	34.20	34.15	-1	1,431	-0.07%
2020/04/07	2	34.38	0	0.00	34.35	2	1,448	0.14%
2020/04/06	0	0.00	3	33.20	33.65	-3	1,434	-0.21%
2020/03/26	2	30.40	0	0.00	30.80	2	1,445	0.14%
2020/03/25	3	31.28	0	0.00	30.60	3	1,441	0.21%
2020/03/12	0	0.00	14	38.50	38.20	-14	1,354	-1.03%
2020/03/09	1	45.50	2	44.43	43.40	-1	1,310	-0.08%
2020/03/06	1	42.90	0	0.00	42.90	1	1,193	0.08%
2020/03/04	1	41.45	0	0.00	41.45	1	1,459	0.07%
2020/02/24	0	0.00	1	42.55	42.80	-1	1,530	-0.07%
2020/02/20	1	44.10	0	0.00	44.10	1	1,556	0.06%
2020/02/04	0	0.00	4	41.40	41.45	-4	1,628	-0.25%
2020/02/03	6	39.51	0	0.00	40.00	6	1,645	0.36%
2020/01/31	1	40.50	0	0.00	41.20	1	1,670	0.06%
2020/01/30	1	44.00	0	0.00	41.45	1	1,790	0.06%
2020/01/20	1	45.85	0	0.00	45.85	1	1,782	0.06%
2020/01/14	1	46.20	0	0.00	46.20	1	1,813	0.06%
2020/01/02	0	0.00	2	47.15	48.40	-2	1,967	-0.10%
2019/12/24	2	47.50	0	0.00	47.00	2	1,937	0.10%
2019/12/23	1	46.35	0	0.00	46.55	1	1,898	0.05%
2019/12/17	1	46.75	0	0.00	46.85	1	1,952	0.05%
2019/12/11	0	0.00	1	46.70	46.60	-1	1,972	-0.05%
2019/12/06	1	47.45	0	0.00	47.10	1	2,110	0.05%
2019/12/02	0	0.00	2	46.78	46.40	-2	2,217	-0.09%
2019/11/29	2	49.30	3	49.50	48.35	-1	2,186	-0.05%
2019/11/15	0	0.00	0.3	47.45	47.45	-0.3	2,238	-0.01%
2019/11/13	0.4	46.70	0	0.00	46.65	0.4	2,240	0.02%
2019/11/07	0	0.00	6	45.91	45.95	-6	2,238	-0.27%
2019/10/31	1	46.60	1	46.75	46.50	0	2,265	0.00%
2019/10/29	7	48.26	2	48.55	47.25	5	2,313	0.22%
2019/10/28	4	48.36	2	48.68	48.35	2	2,408	0.08%
2019/10/25	0	0.00	8	49.81	49.85	-8	2,298	-0.35%
2019/10/24	1	49.35	0	0.00	49.60	1	2,285	0.04%
2019/10/22	8	49.48	3	49.65	49.40	5	2,297	0.22%
2019/10/21	3	48.55	1	48.30	49.20	2	2,288	0.09%
2019/10/18	5	48.85	3.5	49.02	48.85	1.6	2,296	0.07%
2019/10/16	1	50.50	0	0.00	50.30	1	2,269	0.04%
2019/10/15	1	51.20	0	0.00	51.10	1	2,248	0.04%
2019/10/14	2	50.20	1	50.30	50.40	1	2,197	0.05%
2019/10/04	0.5	50.40	0	0.00	50.40	0.5	2,244	0.02%
2019/10/03	0	0.00	1	49.95	50.10	-1	2,228	-0.04%
2019/09/25	0	0.00	1	50.40	50.40	-1	2,273	-0.04%
2019/09/23	0	0.00	1	51.20	50.80	-1	2,285	-0.04%
2019/09/20	1	51.00	0	0.00	51.00	1	2,277	0.04%
2019/09/18	1	50.70	0	0.00	50.10	1	2,222	0.05%
2019/09/17	0	0.00	1	50.40	50.50	-1	2,209	-0.05%
2019/09/12	4	52.10	0	0.00	51.40	4	2,244	0.18%
2019/09/10	0	0.00	10	51.40	51.30	-10	2,204	-0.45%
2019/09/09	12	53.26	1	53.40	52.80	11	2,163	0.51%
2019/09/06	0	0.00	9	52.42	51.80	-9	2,061	-0.44%
2019/09/03	3	50.80	0	0.00	50.80	3	1,935	0.16%
2019/09/02	1	51.80	0	0.00	51.50	1	1,913	0.05%
2019/08/30	8	51.44	7	51.51	50.90	1	1,883	0.05%
2019/08/29	2	51.00	0	0.00	51.30	2	1,798	0.11%
2019/08/27	1	50.90	1	50.00	49.95	0	1,732	0.00%
2019/08/26	1	50.00	2	50.05	49.90	-1	1,703	-0.06%
2019/08/23	0	0.00	5	50.74	50.80	-5	1,647	-0.30%
2019/08/20	5	49.37	2	49.33	49.50	3	1,515	0.20%
2019/08/14	2	46.50	0	0.00	46.95	2	1,443	0.14%
2019/08/05	1	47.70	1	47.50	47.30	0	1,407	0.00%
2019/07/31	5	49.79	3	49.75	49.70	2	1,375	0.15%
2019/07/30	14	53.84	13	52.42	52.00	1	1,298	0.08%
2019/07/26	1	50.90	0	0.00	51.30	1	1,160	0.09%
2019/07/25	1	51.60	1	51.90	51.90	0	1,136	0.00%
2019/07/24	1	50.60	4	51.45	51.70	-3	1,129	-0.27%
2019/07/23	1	50.40	0	0.00	50.40	1	1,132	0.09%
2019/07/22	5	50.94	6	51.17	51.00	-1	1,122	-0.09%
2019/07/19	1	51.00	7	51.04	51.20	-6	1,111	-0.54%
2019/07/17	2	49.50	0	0.00	49.55	2	1,067	0.19%
2019/07/16	4	49.86	0	0.00	49.95	4	1,086	0.37%
2019/07/15	1	50.20	0	0.00	50.60	1	1,094	0.09%
2019/07/12	5	50.34	2	50.15	50.10	3	1,104	0.27%
2019/07/11	2	50.30	6	50.55	50.30	-4	1,112	-0.36%
2019/07/10	0	0.00	3	48.82	49.60	-3	1,085	-0.28%
2019/07/09	2	47.55	0	0.00	47.20	2	1,049	0.19%
2019/07/05	7	48.52	0	0.00	48.20	7	1,087	0.64%
2019/07/04	0	0.00	5	48.31	48.50	-5	1,129	-0.44%
2019/07/03	2	47.30	0	0.00	47.00	2	1,106	0.18%
2019/07/02	2	47.95	0	0.00	48.20	2	1,135	0.18%
2019/07/01	1	46.30	10	46.81	48.00	-9	1,149	-0.78%
2019/06/28	1	45.05	0	0.00	45.15	1	1,140	0.09%
2019/06/26	1	44.95	1	45.50	45.65	0	1,172	0.00%
2019/06/21	9	46.08	0	0.00	45.65	9	1,287	0.70%
2019/05/21	0	0.00	1	43.85	45.75	-1	2,226	-0.04%
2019/05/20	0	0.00	1	44.25	44.20	-1	2,230	-0.04%
2019/05/08	0	0.00	1	48.00	48.30	-1	2,497	-0.04%
2019/04/22	0	0.00	6	52.25	52.70	-6	3,037	-0.20%
2019/04/19	6	51.30	0	0.00	50.80	6	3,017	0.20%
2019/04/16	0	0.00	0.1	55.50	51.00	-0.1	3,014	0.00%
2019/04/12	1	51.20	0	0.00	50.90	1	2,998	0.03%
2019/04/11	0	0.00	1	53.20	52.30	-1	2,988	-0.03%
2019/04/03	1	52.30	0	0.00	52.70	1	2,836	0.04%
2019/04/01	1	51.90	0	0.00	51.90	1	2,802	0.04%
2019/03/29	0	0.00	1	51.90	51.80	-1	2,776	-0.04%
2019/03/27	0	0.00	20.1	51.70	51.90	-20.1	2,734	-0.73%
2019/03/26	0	0.00	20	51.85	52.00	-20	2,714	-0.74%
2019/03/25	1	51.50	1	51.40	51.00	0	2,657	0.00%
2019/03/22	66	54.93	26	55.33	52.50	40	2,627	1.52%
2019/03/21	3	53.67	2	54.00	53.60	1	2,509	0.04%
2019/03/20	1	51.90	4	51.83	53.00	-3	2,412	-0.12%
2019/03/19	1	51.70	1.1	51.62	51.90	-0.1	2,367	0.00%
2019/03/18	3	48.40	2	48.60	49.20	1	2,145	0.05%
2019/03/12	0.2	48.50	0	0.00	48.10	0.2	2,173	0.01%
2019/03/05	1	48.40	0	0.00	48.30	1	2,490	0.04%
2019/02/26	2	48.15	0	0.00	48.10	2	2,515	0.08%
2019/02/25	2	48.85	0	0.00	48.15	2	2,509	0.08%
2019/02/22	0	0.00	2.3	49.32	48.45	-2.3	2,497	-0.09%
2019/02/21	3	49.10	1	49.70	49.80	2	2,425	0.08%
2019/02/20	0	0.00	1	47.60	47.60	-1	2,324	-0.04%
2019/02/18	2	47.20	0	0.00	46.60	2	2,297	0.09%
2019/02/14	1.3	49.03	1	48.35	48.35	0.3	2,210	0.01%
2019/02/13	1	47.90	0	0.00	48.60	1	2,158	0.05%
2019/01/30	1	47.10	0	0.00	46.10	1	2,009	0.05%
2019/01/24	0	0.00	1	47.70	47.50	-1	1,998	-0.05%
2019/01/23	1	46.70	0	0.00	46.90	1	1,972	0.05%
2019/01/22	0	0.00	6	47.10	47.50	-6	1,954	-0.31%
2019/01/21	6	49.43	1	48.60	48.15	5	1,914	0.26%
2019/01/16	10	42.05	10	43.90	45.20	0	1,529	0.00%
2019/01/10	0	0.00	1	42.40	41.95	-1	1,493	-0.07%
2018/12/26	0	0.00	2	40.00	39.60	-2	1,571	-0.13%
2018/12/21	1	39.60	0	0.00	39.90	1	1,572	0.06%
2018/12/20	3	40.12	0	0.00	39.20	3	1,569	0.19%
2018/12/14	1	41.50	0	0.00	41.40	1	1,594	0.06%
2018/12/04	1	48.85	1	48.20	48.30	0	1,574	0.00%
2018/12/03	0	0.00	2	49.50	48.45	-2	1,569	-0.13%
2018/11/30	3	48.48	0	0.00	48.45	3	1,534	0.20%
2018/11/29	2	48.30	2	48.10	49.20	0	1,471	0.00%
2018/11/28	1	44.00	3	44.35	45.40	-2	1,334	-0.15%
2018/11/20	0	0.00	1	38.00	37.90	-1	1,124	-0.09%
2018/11/19	1	37.55	1	37.95	38.40	0	1,123	0.00%
2018/11/14	0	0.00	1	36.95	36.55	-1	1,196	-0.08%
2018/11/13	2	35.95	0	0.00	36.25	2	1,250	0.16%
2018/11/08	0	0.00	1	37.40	37.40	-1	1,262	-0.08%
2018/11/06	0	0.00	2	36.75	36.10	-2	1,282	-0.16%
2018/10/31	0	0.00	1	35.35	36.45	-1	1,261	-0.08%
2018/10/30	1	33.95	0	0.00	33.85	1	1,245	0.08%
2018/10/25	0	0.00	1	34.75	34.45	-1	1,270	-0.08%
2018/10/23	0	0.00	1	37.10	36.85	-1	1,309	-0.08%
2018/10/17	1	36.65	1	35.95	36.10	0	1,286	0.00%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/05	0	0.00	1	39.40	39.30	-1	1,232	-0.08%
2018/10/03	1	42.80	0	0.00	42.80	1	1,210	0.08%
2018/09/21	0	0.00	2	43.80	44.20	-2	1,243	-0.16%
2018/09/20	2	44.20	0	0.00	43.80	2	1,259	0.16%
2018/08/20	1	52.40	4	52.43	51.80	-3	1,809	-0.17%
2018/08/17	3	58.00	0	0.00	57.30	3	1,770	0.17%
2018/07/30	0	0.00	2	63.90	63.00	-2	2,067	-0.10%
2018/07/27	2	63.40	0	0.00	63.40	2	2,066	0.10%
2018/07/25	0	0.00	1	61.60	61.40	-1	2,109	-0.05%
2018/07/16	1	60.50	0	0.00	60.50	1	2,381	0.04%
2018/07/13	1	60.50	1	61.60	60.50	0	2,407	0.00%
2018/07/11	1	60.10	0	0.00	59.90	1	2,429	0.04%
2018/07/06	0	0.00	1	61.20	60.60	-1	2,477	-0.04%
2018/07/04	1	59.50	0	0.00	59.40	1	2,503	0.04%
2018/06/13	1	70.00	0	0.00	69.10	1	2,624	0.04%
2018/06/12	0	0.00	7	71.30	70.70	-7	2,696	-0.26%
2018/06/11	0	0.00	6	70.83	71.00	-6	2,816	-0.21%
2018/06/06	1	70.00	1	70.50	68.50	0	2,878	0.00%
2018/06/05	0	0.00	3	69.50	67.70	-3	2,852	-0.11%
2018/05/10	0	0.00	3	58.50	58.80	-3	3,370	-0.09%
2018/05/08	0	0.00	3	58.50	58.10	-3	3,484	-0.09%
2018/05/04	0	0.00	4	55.20	55.30	-4	4,058	-0.10%
2018/05/03	0	0.00	3	55.20	56.10	-3	4,106	-0.07%
2018/05/02	3	54.20	3	55.00	54.10	0	4,069	0.00%
2018/04/30	4	55.55	0	0.00	55.20	4	4,046	0.10%
2018/04/27	2	55.30	0	0.00	55.70	2	4,058	0.05%
2018/04/26	4	57.55	0	0.00	55.60	4	4,058	0.10%
2018/04/25	1	57.80	0	0.00	58.00	1	4,114	0.02%
2018/04/23	2	57.00	2	58.75	57.00	0	4,040	0.00%
2018/04/20	0	0.00	1	62.00	60.60	-1	3,983	-0.03%
2018/04/18	5	65.80	0	0.00	63.90	5	3,956	0.13%
2018/04/17	0	0.00	10	67.00	66.40	-10	3,924	-0.25%
2018/04/13	1	67.50	0	0.00	67.00	1	3,916	0.03%
2018/04/11	5	69.04	0	0.00	69.00	5	3,939	0.13%
2018/04/09	0	0.00	3	69.90	71.40	-3	4,022	-0.07%
2018/04/03	2	68.20	0	0.00	69.30	2	4,036	0.05%
2018/04/02	8	70.64	0	0.00	69.60	8	4,060	0.20%
2018/03/31	0	0.00	5	72.20	71.40	-5	4,047	-0.12%
2018/03/30	5	71.40	10	71.80	71.20	-5	4,050	-0.12%
2018/03/29	13	70.61	0	0.00	70.70	13	4,055	0.32%
2018/03/28	0	0.00	1	71.70	71.30	-1	4,043	-0.02%
2018/03/27	2	71.90	4	72.00	71.90	-2	4,091	-0.05%
2018/03/26	2	71.50	0	0.00	71.30	2	4,127	0.05%
2018/03/23	7	72.29	0	0.00	72.00	7	4,123	0.17%
2018/03/22	0	0.00	3	75.80	74.00	-3	4,101	-0.07%
2018/03/21	1	74.90	4	74.95	74.50	-3	4,083	-0.07%
2018/03/20	2	74.20	0	0.00	74.10	2	4,067	0.05%
2018/03/19	1	75.50	0	0.00	75.40	1	4,087	0.02%
2018/03/16	5	75.58	0	0.00	75.10	5	4,081	0.12%
2018/03/15	1	73.30	13	75.15	76.70	-12	3,974	-0.30%
2018/03/14	4	74.20	0	0.00	72.90	4	3,800	0.11%
2018/03/13	0	0.00	8	73.31	74.00	-8	3,780	-0.21%
2018/03/09	2	71.00	6	69.75	71.00	-4	3,731	-0.11%
2018/03/08	1	69.90	9	69.81	70.10	-8	3,757	-0.21%
2018/03/07	1	70.30	0	0.00	69.80	1	3,746	0.03%
2018/03/06	3	71.80	0	0.00	72.00	3	3,766	0.08%
2018/03/05	4	72.10	0	0.00	71.80	4	3,774	0.11%
2018/03/02	7	72.56	0	0.00	72.60	7	3,786	0.18%
2018/03/01	4	73.10	0	0.00	73.50	4	3,786	0.11%
2018/02/27	3	75.23	0	0.00	73.00	3	3,792	0.08%
2018/02/26	5	76.52	2	77.35	74.30	3	3,813	0.08%
2018/02/23	0	0.00	5	73.28	72.50	-5	3,599	-0.14%
2018/02/22	1	73.30	13	72.97	72.00	-12	3,588	-0.33%
2018/02/12	10	69.40	1	68.80	67.80	9	3,546	0.25%
2018/02/09	11	68.63	88	70.24	70.20	-77	3,523	-2.19%
2018/02/08	5	69.80	10	70.30	70.30	-5	3,476	-0.14%
2018/02/07	14	70.47	8	71.59	70.00	6	3,452	0.17%
2018/02/06	4	69.95	1	66.50	67.40	3	3,403	0.09%
2018/02/05	0	0.00	8	70.08	73.70	-8	3,340	-0.24%
2018/02/02	8	73.80	25	72.50	71.60	-17	3,287	-0.52%
2018/02/01	2	74.60	7	75.50	74.30	-5	3,291	-0.15%
2018/01/31	11	75.88	4	75.95	76.10	7	3,304	0.21%
2018/01/30	15	77.87	5	76.40	75.30	10	3,489	0.29%
2018/01/29	6	74.65	0	0.00	75.70	6	3,226	0.19%
2018/01/24	0	0.00	1	65.60	65.70	-1	3,137	-0.03%
2018/01/19	23	69.95	0	0.00	67.20	23	3,328	0.69%
2018/01/18	25	66.98	0	0.00	68.10	25	3,280	0.76%
2018/01/04	50	68.98	0	0.00	67.70	50	4,687	1.07%