新唐 (4919)-華南永昌-民權券商分點個股進出

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
94.5
漲跌
▼1.5
漲幅
-1.56%
成交量
1,975張
產業
上市半導體類股
1442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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/12/11	4	95.53	0	0.00	94.50	4	8,764	0.05%
2024/12/10	4	95.83	10	96.30	96.00	-6	8,747	-0.07%
2024/12/09	11.3	99.15	8	96.85	95.90	3.3	8,726	0.04%
2024/12/06	8	103.34	3	100.57	99.00	5	8,640	0.06%
2024/12/05	1.3	100.72	7	101.80	104.00	-5.7	8,253	-0.07%
2024/12/04	2	93.30	1	94.20	94.60	1	7,995	0.01%
2024/12/03	1	92.20	4	92.47	92.70	-3	7,993	-0.04%
2024/12/02	4	90.70	2	90.90	90.30	2	8,015	0.02%
2024/11/29	2	90.00	2	90.70	90.80	0	8,021	0.00%
2024/11/28	2	90.20	2	90.50	89.40	0	8,029	0.00%
2024/11/27	3	91.40	5	89.70	90.00	-2	8,019	-0.02%
2024/11/26	2	92.60	2	93.70	93.00	0	7,989	0.00%
2024/11/25	4	94.73	0	0.00	93.40	4	7,990	0.05%
2024/11/22	3	95.00	3	93.90	93.90	0	7,978	0.00%
2024/11/21	2	94.75	1	95.00	94.80	1	7,947	0.01%
2024/11/20	2	92.70	1	92.90	92.90	1	7,843	0.01%
2024/11/18	1	93.80	0	0.00	93.60	1	7,793	0.01%
2024/11/15	3	97.03	3	96.60	96.60	0	7,724	0.00%
2024/11/14	0	0.00	2	99.00	98.50	-2	7,639	-0.03%
2024/11/13	1.5	90.79	3	92.50	95.90	-1.6	7,230	-0.02%
2024/11/12	3	89.50	2	88.50	88.00	1	7,094	0.01%
2024/11/11	2	91.40	2	92.10	91.60	0	7,048	0.00%
2024/11/08	3	93.80	8	94.00	93.40	-5	7,016	-0.07%
2024/11/07	5	92.38	2	92.75	92.10	3	6,940	0.04%
2024/11/06	13	92.88	5	92.54	92.10	8	6,923	0.12%
2024/11/05	1	94.50	0	0.00	96.10	1	6,732	0.01%
2024/11/04	0	0.00	1	98.00	94.80	-1	6,631	-0.02%
2024/11/01	1	101.50	0	0.00	102.50	1	6,380	0.02%
2024/10/30	10	106.10	10	103.70	101.00	0	6,159	0.00%
2024/10/29	11	99.64	21	100.11	103.00	-10	5,205	-0.19%
2024/10/28	5	95.72	3	96.92	94.00	2	4,467	0.04%
2024/10/25	6	92.31	6	93.53	97.70	0	4,153	0.00%
2024/10/24	1	92.80	2	93.85	94.10	-1	3,252	-0.03%
2024/10/23	2	85.30	2	85.75	85.60	0	3,002	0.00%
2024/10/22	2	84.70	5	85.64	85.70	-3	3,008	-0.10%
2024/10/21	2	84.00	2	84.90	85.20	0	3,049	0.00%
2024/10/18	5	85.24	2	83.50	83.20	3	3,093	0.10%
2024/10/17	2	85.75	4	85.88	85.60	-2	3,106	-0.06%
2024/10/16	2	83.95	2	84.50	83.80	0	3,096	0.00%
2024/10/15	4	85.88	2	84.90	84.60	2	3,082	0.06%
2024/10/14	1	83.00	4	84.55	85.80	-3	3,019	-0.10%
2024/10/11	2	81.35	4	82.00	82.00	-2	2,994	-0.07%
2024/10/09	8	82.71	3	81.60	81.50	5	2,992	0.17%
2024/10/08	0	0.00	2	82.90	83.40	-2	2,985	-0.07%
2024/10/07	2	83.50	3	84.13	84.00	-1	3,022	-0.03%
2024/10/04	2	84.40	0	0.00	83.00	2	3,089	0.06%
2024/10/01	7	85.23	5	84.96	85.20	2	3,163	0.06%
2024/09/30	9	87.92	6	88.68	85.70	3	3,197	0.09%
2024/09/27	0	0.00	4	86.00	87.60	-4	3,175	-0.13%
2024/09/26	4	83.75	0	0.00	82.20	4	3,212	0.12%
2024/09/25	0	0.00	7	82.37	82.00	-7	3,261	-0.21%
2024/09/24	3	79.40	2	79.60	79.60	1	3,372	0.03%
2024/09/23	6	81.75	0	0.00	80.80	6	3,359	0.18%
2024/09/20	2.1	80.87	4	82.05	81.80	-1.9	3,383	-0.06%
2024/09/19	2	79.20	2	79.95	80.30	0	3,435	0.00%
2024/09/18	2	80.40	0	0.00	78.90	2	3,546	0.06%
2024/09/13	0	0.00	3	80.70	80.80	-3	3,651	-0.08%
2024/09/12	0	0.00	1	80.00	80.00	-1	3,666	-0.03%
2024/09/11	2	78.00	2	78.40	78.50	0	3,685	0.00%
2024/09/10	6	80.07	3	78.17	78.40	3	3,726	0.08%
2024/09/06	3	81.07	3	81.57	82.10	0	3,700	0.00%
2024/09/05	4	81.90	4	82.25	81.10	0	3,712	0.00%
2024/09/04	2	82.10	3	82.10	81.80	-1	3,721	-0.03%
2024/09/03	3	87.10	1	87.80	85.20	2	3,704	0.05%
2024/08/30	0	0.00	1	89.10	89.10	-1	3,665	-0.03%
2024/08/29	2	87.50	1	87.80	87.80	1	3,656	0.03%
2024/08/22	1	88.10	2	87.90	87.90	-1	3,789	-0.03%
2024/08/21	1	87.70	0	0.00	87.20	1	3,792	0.03%
2024/08/19	0	0.00	10	87.60	87.60	-10	3,759	-0.27%
2024/08/14	1	85.00	1	86.20	85.70	0	3,772	0.00%
2024/08/09	0	0.00	1	83.50	81.20	-1	3,688	-0.03%
2024/08/08	5	81.00	0	0.00	81.20	5	3,602	0.14%
2024/08/07	0.1	86.60	0	0.00	87.00	0.1	3,528	0.00%
2024/08/06	5	81.50	0	0.00	81.50	5	3,419	0.15%
2024/07/22	0	0.00	3	115.00	115.00	-3	3,223	-0.09%
2024/07/19	0	0.00	1.2	119.08	118.50	-1.2	3,193	-0.04%
2024/07/12	0	0.00	1	123.50	123.50	-1	3,281	-0.03%
2024/07/04	3	125.00	0	0.00	126.00	3	3,194	0.09%
2024/07/01	4	124.38	0	0.00	124.50	4	2,893	0.14%
2024/06/28	2	127.00	0	0.00	128.00	2	2,765	0.07%
2024/06/25	1	131.50	0	0.00	131.00	1	2,413	0.04%
2024/06/11	0.1	125.00	0	0.00	125.00	0.1	2,093	0.00%
2024/06/05	5	125.50	0	0.00	124.50	5	2,100	0.24%
2024/05/29	0	0.00	0.3	130.50	128.50	-0.3	2,177	-0.01%
2024/05/28	0	0.00	1	128.50	131.50	-1	2,142	-0.05%
2024/05/27	0.3	124.00	0	0.00	123.00	0.3	2,040	0.01%
2024/05/23	0	0.00	1	126.50	126.00	-1	2,053	-0.05%
2024/05/22	2	128.00	1	128.00	128.00	1	2,071	0.05%
2024/05/20	1	123.50	0	0.00	124.50	1	2,037	0.05%
2024/05/06	1.2	123.67	2	123.50	123.50	-0.8	2,067	-0.04%
2024/04/30	0	0.00	6	129.42	129.50	-6	1,963	-0.31%
2024/04/26	0	0.00	1	129.50	130.50	-1	1,912	-0.05%
2024/04/22	0	0.00	1	128.50	127.50	-1	1,914	-0.05%
2024/04/19	3	126.50	0	0.00	127.00	3	1,898	0.16%
2024/04/18	0	0.00	3	131.67	132.50	-3	1,831	-0.16%
2024/04/11	0	0.00	0	126.50	127.50	0	1,797	0.00%
2024/04/10	1	129.00	0	0.00	127.50	1	1,826	0.05%
2024/04/02	0	0.00	3	127.00	126.50	-3	1,884	-0.16%
2024/03/25	0	0.00	1	124.00	123.00	-1	1,834	-0.05%
2024/03/22	0	0.00	2	123.50	123.50	-2	1,847	-0.11%
2024/03/19	0	0.00	0	123.50	121.50	0	2,010	0.00%
2024/03/13	1	121.50	0	0.00	122.00	1	2,048	0.05%
2024/03/12	1	124.00	0	0.00	124.00	1	2,096	0.05%
2024/03/11	0	0.00	1	126.00	125.00	-1	2,118	-0.05%
2024/03/07	1	125.00	0	0.00	125.50	1	2,176	0.05%
2024/03/01	1	128.50	0	0.00	128.50	1	2,667	0.04%
2024/02/29	1	128.50	0	0.00	129.00	1	2,825	0.04%
2024/02/27	0	0.00	1	133.00	128.50	-1	2,883	-0.03%
2024/02/26	0	0.00	1	129.50	129.50	-1	2,944	-0.03%
2024/02/15	2	126.75	0	0.00	128.50	2	3,434	0.06%
2024/02/01	5	129.00	5	128.50	129.00	0	3,452	0.00%
2024/01/19	0	132.50	0	0.00	132.50	0	3,646	0.00%
2024/01/18	0	0.00	1	128.50	130.00	-1	3,651	-0.03%
2024/01/10	0	135.50	0	0.00	134.50	0	3,780	0.00%
2024/01/09	2	134.00	0	0.00	135.00	2	3,800	0.05%
2023/12/28	2	142.25	2	143.75	142.00	0	3,785	0.00%
2023/12/19	0	0.00	1	138.50	139.00	-1	3,752	-0.03%
2023/12/18	0	0.00	2	140.50	137.50	-2	3,749	-0.05%
2023/12/14	0	0.00	2	147.50	148.50	-2	3,738	-0.05%
2023/12/07	0	142.00	0	0.00	142.00	0	3,886	0.00%
2023/12/06	1	144.50	2	145.50	145.50	-1	3,856	-0.03%
2023/12/05	2	146.25	2	147.00	146.00	0	3,838	0.00%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,806	-0.03%
2023/12/01	0	0.00	0.1	149.35	149.50	-0.1	3,798	0.00%
2023/11/30	1	147.00	0	151.00	148.50	1	3,801	0.03%
2023/11/29	3.1	147.03	3.1	149.11	149.50	0	3,692	0.00%
2023/11/28	0	0.00	4	144.00	144.00	-4	3,441	-0.12%
2023/11/27	4.1	144.61	0	0.00	141.50	4.1	3,349	0.12%
2023/11/24	0	0.00	1	140.50	139.00	-1	3,216	-0.03%
2023/11/22	0	0.00	5	141.30	140.50	-5	3,120	-0.16%
2023/11/21	2	138.00	2	138.00	138.00	0	3,036	0.00%
2023/11/20	0	138.50	0	0.00	138.50	0	3,037	0.00%
2023/11/17	0	0.00	3	137.50	138.50	-3	3,057	-0.10%
2023/11/16	1	136.50	1	139.00	136.50	0	3,041	0.00%
2023/11/15	6	137.92	16.1	139.81	138.00	-10.1	3,016	-0.33%
2023/11/13	0	0.00	2	132.25	132.50	-2	2,771	-0.07%
2023/11/09	0	0.00	3	129.50	129.50	-3	2,758	-0.11%
2023/11/08	0	0.00	1	130.50	131.00	-1	2,786	-0.04%
2023/11/06	0	0.00	2	128.50	128.50	-2	2,818	-0.07%
2023/11/03	1	126.50	0	0.00	127.50	1	2,829	0.04%
2023/11/02	0	0.00	1	130.50	131.00	-1	2,812	-0.04%
2023/11/01	0	128.50	0	0.00	128.50	0	2,820	0.00%
2023/10/31	2	129.50	2	128.50	127.00	0	2,866	0.00%
2023/10/25	0	0.00	1	131.00	129.00	-1	3,545	-0.03%
2023/10/19	10	132.00	0	0.00	132.50	10	3,759	0.27%
2023/10/18	0	0.00	2	132.00	130.00	-2	3,850	-0.05%
2023/10/17	0	0.00	2	130.25	130.00	-2	3,988	-0.05%
2023/10/16	3	130.83	0	0.00	130.50	3	4,164	0.07%
2023/10/13	1	130.00	0	0.00	131.00	1	4,309	0.02%
2023/10/06	1	128.50	0	0.00	128.00	1	4,463	0.02%
2023/10/02	0	0.00	1	126.00	126.00	-1	4,591	-0.02%
2023/09/25	1	127.50	0	0.00	126.50	1	5,098	0.02%
2023/09/22	1	126.00	1	128.00	128.00	0	5,066	0.00%
2023/09/21	1	127.50	0	0.00	127.50	1	5,038	0.02%
2023/09/19	1	135.50	1	133.00	132.50	0	5,046	0.00%
2023/09/13	4	131.63	6	132.50	130.00	-2	4,971	-0.04%
2023/09/07	2	128.75	0	0.00	127.50	2	5,196	0.04%
2023/09/05	1	127.50	2	126.75	128.50	-1	5,203	-0.02%
2023/08/31	0	0.00	1	123.50	123.50	-1	5,189	-0.02%
2023/08/30	1	123.00	0	0.00	123.00	1	5,256	0.02%
2023/08/23	1	119.50	0	0.00	121.50	1	5,455	0.02%
2023/08/22	1	120.50	0	0.00	120.00	1	5,447	0.02%
2023/08/21	0	125.00	0	0.00	121.50	0	5,471	0.00%
2023/08/15	1	126.50	1	125.00	125.00	0	5,599	0.00%
2023/08/10	0	0.00	1	124.00	124.50	-1	5,803	-0.02%
2023/08/02	4	126.88	0	0.00	126.50	4	6,058	0.07%
2023/08/01	15	140.47	16	137.75	133.00	-1	6,000	-0.02%
2023/07/31	2	137.25	3	138.83	140.00	-1	5,836	-0.02%
2023/07/28	1	142.00	4	141.50	142.00	-3	5,698	-0.05%
2023/07/27	0	0.00	2	139.25	139.50	-2	5,616	-0.04%
2023/07/26	0	0.00	5	138.00	136.50	-5	5,628	-0.09%
2023/07/25	2	140.25	0	0.00	139.00	2	5,618	0.04%
2023/07/24	1	139.00	2	140.75	140.00	-1	5,584	-0.02%
2023/07/21	0	0.00	0.1	140.00	140.00	-0.1	5,630	0.00%
2023/07/20	1.1	142.45	3	142.67	142.00	-2	5,673	-0.03%
2023/07/19	4.1	141.39	9	143.00	141.50	-4.9	5,475	-0.09%
2023/07/18	3	140.67	3	139.00	141.00	0	5,344	0.00%
2023/07/17	4	137.25	0	0.00	138.00	4	5,173	0.08%
2023/07/14	1	136.50	6	137.25	137.00	-5	5,169	-0.10%
2023/07/13	0	0.00	5	133.60	133.00	-5	5,120	-0.10%
2023/07/12	1	133.00	5	132.00	131.50	-4	5,077	-0.08%
2023/07/10	2	131.00	0	0.00	131.00	2	5,068	0.04%
2023/07/07	5	130.40	0	0.00	131.00	5	5,071	0.10%
2023/07/06	1	137.50	1	136.50	134.00	0	5,046	0.00%
2023/07/05	9	137.61	1	141.00	136.00	8	4,982	0.16%
2023/07/04	10	135.00	13	133.08	135.50	-3	4,758	-0.06%
2023/07/03	1	128.50	0	0.00	129.00	1	4,642	0.02%
2023/06/30	5	128.50	5	128.00	128.50	0	4,718	0.00%
2023/06/29	10	128.00	11	128.09	128.00	-1	4,822	-0.02%
2023/06/28	18	127.00	10	127.50	127.00	8	4,942	0.16%
2023/06/27	2	131.50	0	0.00	128.00	2	5,056	0.04%
2023/06/26	0	0.00	2	126.50	131.00	-2	5,095	-0.04%
2023/06/21	1	127.50	0	0.00	128.00	1	5,190	0.02%
2023/06/20	1	129.50	0	0.00	129.50	1	5,593	0.02%
2023/06/19	1	132.00	0	0.00	130.50	1	5,642	0.02%
2023/06/15	2	131.25	0	0.00	134.00	2	5,682	0.04%
2023/06/13	18	132.92	22	134.82	135.00	-4	5,582	-0.07%
2023/06/12	2	129.00	1	128.50	130.50	1	5,487	0.02%
2023/06/08	0	127.50	0	0.00	126.00	0	5,502	0.00%
2023/06/02	1.1	127.02	0	0.00	127.00	1.1	5,665	0.02%
2023/06/01	1	127.00	0	0.00	127.00	1	5,927	0.02%
2023/05/31	1	129.50	0	0.00	129.00	1	6,015	0.02%
2023/05/30	1	128.50	0	0.00	129.00	1	6,057	0.02%
2023/05/29	20	129.00	20.1	130.50	130.50	-0.1	6,039	0.00%
2023/05/24	0.1	125.50	0	0.00	124.50	0.1	6,388	0.00%
2023/05/22	0	0.00	1	126.50	127.00	-1	6,636	-0.02%
2023/05/17	1	123.00	1	123.00	123.00	0	6,795	0.00%
2023/05/16	2	122.50	0	0.00	121.50	2	6,830	0.03%
2023/05/12	4	124.13	2	124.00	125.50	2	6,893	0.03%
2023/05/09	6	126.50	0	0.00	126.50	6	7,217	0.08%
2023/05/08	4	134.75	0	0.00	133.50	4	7,224	0.06%
2023/05/02	0	132.50	0	0.00	131.00	0	8,292	0.00%
2023/04/27	1	128.00	0	0.00	129.50	1	8,347	0.01%
2023/04/26	2	127.00	1	129.00	130.50	1	8,364	0.01%
2023/04/25	6	135.50	7	136.21	130.00	-1	8,288	-0.01%
2023/04/20	3	142.50	1	142.00	142.50	2	8,360	0.02%
2023/04/18	0	150.50	5	148.40	147.00	-5	8,422	-0.06%
2023/04/17	1	150.00	1	149.50	149.00	0	8,406	0.00%
2023/04/13	2	147.50	0	0.00	147.00	2	8,416	0.02%
2023/04/11	3	150.33	0	0.00	150.00	3	8,409	0.04%
2023/04/10	1	149.50	0	0.00	149.00	1	8,400	0.01%
2023/04/07	0	0.00	2	148.50	147.50	-2	8,363	-0.02%
2023/04/06	1	146.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	2	150.00	0	0.00	149.50	2	8,403	0.02%
2023/03/29	2	146.00	1	143.00	143.00	1	8,337	0.01%
2023/03/28	1	148.50	0	0.00	146.00	1	8,476	0.01%
2023/03/27	0.1	152.50	0	0.00	151.50	0.1	8,360	0.00%
2023/03/24	2	158.25	1	158.50	155.50	1	8,339	0.01%
2023/03/23	23	153.37	22.2	154.00	159.50	0.9	8,267	0.01%
2023/03/22	0	0.00	2	150.00	150.00	-2	7,933	-0.03%
2023/03/21	2	147.50	1	148.50	147.00	1	7,914	0.01%
2023/03/20	2	146.00	2	148.50	148.00	0	7,914	0.00%
2023/03/16	0	144.00	0	0.00	144.50	0	8,098	0.00%
2023/03/14	1	146.50	0	0.00	147.00	1	8,204	0.01%
2023/03/13	0	0.00	1	144.00	145.50	-1	8,335	-0.01%
2023/03/10	5	146.50	5	145.00	145.00	0	8,362	0.00%
2023/03/09	1	148.04	0	0.00	148.50	1	8,462	0.01%
2023/03/06	0	0.00	4.2	153.80	151.50	-4.2	8,498	-0.05%
2023/03/03	0.2	151.43	10	151.50	150.50	-9.8	8,334	-0.12%
2023/02/24	2	150.00	1	148.00	147.50	1	9,086	0.01%
2023/02/23	0	0.00	1	148.50	149.50	-1	9,028	-0.01%
2023/02/22	7	139.93	2	140.50	142.50	5	9,014	0.06%
2023/02/17	3.1	143.86	0	0.00	144.50	3.1	9,521	0.03%
2023/02/15	1	148.50	1	149.00	145.00	0	9,608	0.00%
2023/02/14	8	148.94	0	0.00	145.50	8	9,519	0.08%
2023/02/09	10	151.95	4	151.75	150.50	6	9,805	0.06%
2023/02/08	0	0.00	5	153.50	154.00	-5	9,831	-0.05%
2023/02/07	0	0.00	1	146.50	148.50	-1	9,742	-0.01%
2023/02/06	5	148.50	0	0.00	148.50	5	9,772	0.05%
2023/02/03	0	0.00	6	148.83	151.50	-6	9,674	-0.06%
2023/02/02	16	146.88	5	148.70	147.00	11	9,537	0.12%
2023/02/01	0	0.00	17.3	139.71	142.00	-17.3	9,089	-0.19%
2023/01/31	1	129.50	0	0.00	129.50	1	8,855	0.01%
2023/01/30	0	0.00	4.2	130.98	130.50	-4.2	8,906	-0.05%
2023/01/16	2	126.00	3	125.50	125.50	-1	8,966	-0.01%
2023/01/12	0	0.00	2	127.00	125.50	-2	9,057	-0.02%
2023/01/11	0	0.00	2	125.00	125.50	-2	9,041	-0.02%
2023/01/09	1	120.00	3	123.00	123.50	-2	9,169	-0.02%
2023/01/04	0	0.00	1	118.00	117.50	-1	9,454	-0.01%
2022/12/30	4	115.00	0	0.00	115.00	4	9,554	0.04%
2022/12/29	1	112.50	0	0.00	116.50	1	9,620	0.01%
2022/12/26	0	0.00	1	116.50	116.00	-1	9,989	-0.01%
2022/12/22	0	0.00	1	120.00	119.50	-1	10,179	-0.01%
2022/12/21	4	122.00	0	119.00	120.00	4	10,261	0.04%
2022/12/20	2	124.00	2	125.00	118.50	0	10,300	0.00%
2022/12/19	1	120.50	0	0.00	120.00	1	10,205	0.01%
2022/12/15	0.2	124.00	0	0.00	123.50	0.2	10,490	0.00%
2022/12/14	0	0.00	9	125.00	125.00	-9	10,525	-0.09%
2022/12/13	1	122.00	1	120.50	120.00	0	10,613	0.00%
2022/12/12	20	121.00	20	122.00	122.00	0	10,622	0.00%
2022/12/09	21	125.45	20	122.00	121.50	1	10,681	0.01%
2022/12/08	0	0.00	3	123.67	124.00	-3	10,619	-0.03%
2022/12/07	22	120.07	20	121.50	118.50	2	10,585	0.02%
2022/12/06	3	125.00	2	125.00	124.00	1	10,914	0.01%
2022/12/05	3	125.00	5	127.20	127.00	-2	10,858	-0.02%
2022/12/02	42	124.00	43	124.77	124.50	-1	10,783	-0.01%
2022/12/01	10	123.50	12.2	124.41	123.50	-2.2	10,825	-0.02%
2022/11/30	1	120.50	1	121.50	121.00	0	10,891	0.00%
2022/11/29	32	121.31	32	121.13	120.50	0	10,954	0.00%
2022/11/25	6.1	121.00	3	121.00	120.00	3.1	10,880	0.03%
2022/11/24	11.1	125.74	12.5	124.96	123.50	-1.4	10,847	-0.01%
2022/11/23	4	121.88	4	123.63	122.50	0	10,472	0.00%
2022/11/22	0	121.50	10.2	122.00	122.00	-10.2	10,331	-0.10%
2022/11/21	0	0.00	1.1	119.43	118.00	-1.1	10,324	-0.01%
2022/11/18	2.2	117.48	1	121.00	115.50	1.2	10,538	0.01%
2022/11/17	1.2	120.62	5	120.00	121.00	-3.8	10,446	-0.04%
2022/11/16	2	120.00	7	122.14	123.00	-5	10,300	-0.05%
2022/11/15	0	0.00	3	115.67	116.00	-3	9,870	-0.03%
2022/11/11	1	112.50	1	109.50	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	0	0.00	2	109.50	109.50	-2	10,425	-0.02%
2022/11/08	1	107.00	0	0.00	107.50	1	10,680	0.01%
2022/11/07	1	108.00	0	0.00	107.50	1	10,829	0.01%
2022/11/03	1	108.00	6	109.17	110.50	-5	10,550	-0.05%
2022/11/02	2	107.75	6	107.67	107.00	-4	10,464	-0.04%
2022/10/31	1	103.50	1	102.50	102.50	0	10,606	0.00%
2022/10/28	3	102.33	3	102.83	102.50	0	10,684	0.00%
2022/10/27	4	98.43	4	99.55	101.50	0	10,623	0.00%
2022/10/26	1	96.10	1	95.20	95.70	0	10,559	0.00%
2022/10/24	1	99.00	0	99.00	97.90	1	10,523	0.01%
2022/10/21	1	97.20	1	95.60	95.00	0	10,508	0.00%
2022/10/20	3	97.87	2	97.85	98.40	1	10,537	0.01%
2022/10/19	1	102.00	1	102.50	99.80	0	10,741	0.00%
2022/10/18	1	100.50	1	101.50	100.50	0	10,864	0.00%
2022/10/13	1	96.80	0	0.00	94.10	1	12,329	0.01%
2022/10/07	1	113.00	1	114.00	113.00	0	12,607	0.00%
2022/10/06	1	114.50	1	115.50	115.50	0	13,015	0.00%
2022/10/05	6	114.50	1	115.98	113.00	5	13,248	0.04%
2022/10/04	2	110.25	1	109.00	110.00	1	13,313	0.01%
2022/10/03	4	105.50	3	106.50	107.50	1	13,402	0.01%
2022/09/30	2	103.50	3	106.50	108.00	-1	13,595	-0.01%
2022/09/29	1	107.50	1	107.00	104.50	0	13,715	0.00%
2022/09/27	1	109.00	1	110.00	113.50	0	14,330	0.00%
2022/09/26	2	111.50	0	0.00	108.50	2	14,738	0.01%
2022/09/23	5.1	120.15	0	0.00	117.00	5.1	15,029	0.03%
2022/09/22	1	125.00	1	125.00	124.00	0	15,066	0.00%
2022/09/21	1	124.00	2	124.00	124.00	-1	15,104	-0.01%
2022/09/20	4	122.00	4	123.12	122.50	0	15,196	0.00%
2022/09/19	3	121.00	2	121.75	120.50	1	15,291	0.01%
2022/09/16	2	119.50	2	119.75	120.00	0	15,471	0.00%
2022/09/14	2	120.00	3.2	122.50	123.50	-1.2	15,708	-0.01%
2022/09/13	1	124.00	7.5	122.95	122.50	-6.5	15,748	-0.04%
2022/09/12	1	119.00	0	0.00	118.50	1	15,530	0.01%
2022/09/08	1	116.00	6	117.33	117.50	-5	15,711	-0.03%
2022/09/07	4.2	114.02	3	114.00	115.00	1.2	15,940	0.01%
2022/09/06	2	112.50	2	113.25	113.00	0	16,010	0.00%
2022/09/05	2	121.00	3	120.50	118.50	-1	15,932	-0.01%
2022/09/02	3	122.17	3	123.00	122.00	0	15,939	0.00%
2022/09/01	2	123.75	0	0.00	121.00	2	16,062	0.01%
2022/08/31	0	0.00	1	126.00	125.50	-1	16,138	-0.01%
2022/08/30	1	123.00	0	0.00	122.50	1	16,552	0.01%
2022/08/29	7.2	120.90	6	122.17	123.00	1.2	17,208	0.01%
2022/08/26	10	128.45	9	128.78	126.50	1	17,514	0.01%
2022/08/25	1	128.00	8	127.50	127.50	-7	17,347	-0.04%
2022/08/24	3	121.67	3	122.17	123.00	0	17,193	0.00%
2022/08/23	5.7	120.92	2	121.75	121.50	3.7	17,543	0.02%
2022/08/22	12	124.42	0	0.00	123.50	12	17,678	0.07%
2022/08/19	6	126.83	1	125.50	125.50	5	17,767	0.03%
2022/08/18	5	117.31	9	120.78	124.50	-4	17,514	-0.02%
2022/08/17	3	120.67	1	122.50	119.50	2	17,449	0.01%
2022/08/16	3	124.33	1	126.00	122.50	2	17,705	0.01%
2022/08/15	11	125.09	7	124.14	124.00	4	17,881	0.02%
2022/08/12	1	123.00	18	118.89	121.50	-17	18,001	-0.09%
2022/08/11	0	0.00	3	114.17	113.00	-3	17,973	-0.02%
2022/08/10	6	112.00	0	0.00	111.00	6	18,274	0.03%
2022/08/09	7	112.86	4	113.50	113.50	3	18,552	0.02%
2022/08/08	2	113.00	3	114.50	114.00	-1	19,047	-0.01%
2022/08/05	3	110.00	4	111.63	114.00	-1	19,385	-0.01%
2022/08/04	0	0.00	4	106.00	106.50	-4	19,606	-0.02%
2022/08/03	3	109.33	0	0.00	108.00	3	19,728	0.02%
2022/08/02	3	109.17	0	0.00	109.00	3	20,209	0.01%
2022/08/01	5	114.80	1	115.00	112.50	4	20,510	0.02%
2022/07/29	0	0.00	5	119.60	119.50	-5	21,141	-0.02%
2022/07/28	2	121.00	2	120.00	118.00	0	21,759	0.00%
2022/07/27	0	0.00	4	120.25	120.00	-4	22,255	-0.02%
2022/07/26	5.1	120.21	21	121.02	119.50	-15.9	22,354	-0.07%
2022/07/25	1.1	127.00	5	126.50	127.50	-3.9	22,271	-0.02%
2022/07/22	38	130.91	11	134.55	130.00	27	22,383	0.12%
2022/07/21	15	122.43	15	124.30	129.50	0	21,594	0.00%
2022/07/20	1	117.50	1	118.50	118.00	0	21,191	0.00%
2022/07/19	1	116.50	2	115.25	114.00	-1	21,217	0.00%
2022/07/18	2	117.25	1	116.00	117.00	1	21,378	0.00%
2022/07/15	6	115.67	2	115.50	116.00	4	21,812	0.02%
2022/07/14	22	114.34	5	112.70	114.50	17	21,730	0.08%
2022/07/13	2	112.75	2	110.25	110.00	0	21,524	0.00%
2022/07/12	5	112.20	4	112.38	112.50	1	21,510	0.00%
2022/07/11	3	117.33	3	117.50	117.50	0	21,710	0.00%
2022/07/08	2	118.25	3	117.83	117.00	-1	21,852	0.00%
2022/07/07	7	113.71	2	117.25	117.00	5	21,879	0.02%
2022/07/06	4	117.00	9	114.94	112.50	-5	22,093	-0.02%
2022/07/05	14	119.57	6	117.33	118.00	8	22,267	0.04%
2022/07/04	8	120.13	7	121.29	122.00	1	22,281	0.00%
2022/07/01	18	127.22	10	132.00	122.50	8	22,482	0.04%
2022/06/30	7	137.86	2	138.00	136.00	5	22,408	0.02%
2022/06/29	3	137.17	5	140.20	143.00	-2	22,711	-0.01%
2022/06/28	12	141.88	16	140.72	140.50	-4	22,946	-0.02%
2022/06/27	4	146.75	3	147.50	147.50	1	23,468	0.00%
2022/06/24	3	141.33	4	140.50	140.00	-1	23,867	0.00%
2022/06/23	4	144.13	4	143.63	144.00	0	24,329	0.00%
2022/06/22	3	147.00	4	145.50	144.00	-1	24,814	0.00%
2022/06/21	1	157.50	2	155.50	156.50	-1	25,557	0.00%
2022/06/20	4	158.63	2	157.00	154.00	2	26,723	0.01%
2022/06/16	6	172.08	4.1	171.29	166.00	1.9	27,297	0.01%
2022/06/15	1	171.50	3	170.67	170.50	-2	27,687	-0.01%
2022/06/14	3	166.33	3	165.33	168.00	0	27,861	0.00%
2022/06/13	1	166.50	2	167.50	166.50	-1	27,830	0.00%
2022/06/10	5	173.08	3	171.67	172.50	2	27,999	0.01%
2022/06/09	3	175.67	2	175.50	176.50	1	27,910	0.00%
2022/06/08	11	178.73	4	177.13	175.00	7	27,819	0.03%
2022/06/07	12	180.50	13.2	182.21	182.00	-1.2	27,607	0.00%
2022/06/06	4	175.63	6	177.25	176.50	-2	27,139	-0.01%
2022/06/02	0	0.00	1	172.50	173.00	-1	26,990	0.00%
2022/06/01	3	173.67	1	175.00	171.50	2	26,945	0.01%
2022/05/31	5	172.30	9	174.06	173.50	-4	26,840	-0.01%
2022/05/30	0	169.50	14	169.86	169.00	-14	26,547	-0.05%
2022/05/27	3	163.50	1	162.00	162.50	2	26,408	0.01%
2022/05/26	4	162.88	2	160.75	160.50	2	26,281	0.01%
2022/05/25	2	162.00	2	163.25	164.00	0	26,198	0.00%
2022/05/24	6	165.75	4	164.88	160.50	2	26,005	0.01%
2022/05/23	4	172.63	2	172.00	172.00	2	25,657	0.01%
2022/05/20	4	174.00	10	177.10	175.00	-6	25,429	-0.02%
2022/05/19	2	168.25	4	171.50	173.50	-2	25,020	-0.01%
2022/05/18	4	174.38	2	173.00	171.50	2	24,878	0.01%
2022/05/17	3	168.50	8	170.19	171.50	-5	24,725	-0.02%
2022/05/16	12	170.21	10	170.25	167.50	2	24,832	0.01%
2022/05/13	6	167.08	7	167.86	166.50	-1	24,511	0.00%
2022/05/12	8	165.69	6	166.50	163.00	2	24,431	0.01%
2022/05/11	2	163.75	2	164.50	163.50	0	24,469	0.00%
2022/05/10	4	165.13	4.1	167.28	168.00	-0.1	24,989	0.00%
2022/05/09	6	166.25	0	169.00	163.00	6	24,776	0.02%
2022/05/06	2	168.00	10.2	168.90	171.50	-8.2	24,525	-0.03%
2022/05/05	8	168.13	13.2	168.08	168.00	-5.2	24,166	-0.02%
2022/05/04	3	159.34	7	160.79	162.50	-4	23,768	-0.02%
2022/05/03	1	150.00	1	149.00	151.50	0	23,539	0.00%
2022/04/28	1	140.00	4	145.25	143.50	-3	23,501	-0.01%
2022/04/27	1	145.00	8	135.50	145.00	-7	23,407	-0.03%
2022/04/26	3	147.17	2	145.25	143.50	1	23,610	0.00%
2022/04/25	2.1	152.05	2	151.25	149.00	0.1	23,957	0.00%
2022/04/22	8	160.94	1	159.00	159.50	7	24,015	0.03%
2022/04/21	9.1	166.00	4.1	168.70	166.50	5	23,823	0.02%
2022/04/20	2	159.75	1	158.50	159.50	1	23,299	0.00%
2022/04/19	21	158.95	21	159.43	158.00	0	23,270	0.00%
2022/04/18	12	156.46	14	155.86	156.00	-2	23,186	-0.01%
2022/04/15	6	158.08	2	158.50	156.50	4	23,015	0.02%
2022/04/14	6	166.58	4	167.50	167.00	2	22,684	0.01%
2022/04/13	23	163.20	23	163.07	163.50	0	22,437	0.00%
2022/04/12	2.2	161.70	5	158.90	159.00	-2.8	22,172	-0.01%
2022/04/11	12.1	165.97	10	165.50	160.50	2.1	21,872	0.01%
2022/04/08	7	170.79	0	0.00	173.00	7	21,426	0.03%
2022/04/07	7.1	172.48	1	172.00	172.50	6.1	20,942	0.03%
2022/04/06	2.1	181.36	0	0.00	180.00	2.1	20,316	0.01%
2022/04/01	17.1	183.36	22.1	182.69	183.00	-5	20,023	-0.02%
2022/03/31	13	194.58	5	194.70	191.00	8	19,559	0.04%
2022/03/30	18	196.11	13	196.04	190.50	5	19,221	0.03%
2022/03/29	3	187.67	10.3	190.11	194.50	-7.3	18,900	-0.04%
2022/03/28	10	183.80	7.1	180.18	177.00	2.9	18,930	0.02%
2022/03/25	8	181.31	10.3	179.00	179.50	-2.3	18,298	-0.01%
2022/03/24	18	176.61	16.1	178.24	179.00	1.9	17,766	0.01%
2022/03/23	11	169.95	4.1	167.88	175.50	6.9	16,873	0.04%
2022/03/22	4.1	155.07	9.1	156.74	160.00	-5	15,827	-0.03%
2022/03/21	2	153.50	5.1	153.90	153.50	-3.1	15,465	-0.02%
2022/03/18	6	148.58	9.2	151.60	149.00	-3.2	15,255	-0.02%
2022/03/17	3	144.99	7.2	147.51	148.50	-4.2	14,639	-0.03%
2022/03/16	20.1	136.01	30	139.33	137.00	-9.9	14,436	-0.07%
2022/03/15	13	145.69	3	141.50	138.50	10	14,460	0.07%
2022/03/14	4.1	144.74	2	145.00	145.00	2.1	14,442	0.01%
2022/03/11	2	144.49	1	142.50	143.00	1	14,740	0.01%
2022/03/10	6	144.17	3	146.17	143.00	3	14,906	0.02%
2022/03/09	8	144.44	9	144.17	143.50	-1	15,044	-0.01%
2022/03/08	3	140.83	22	144.82	140.00	-19	15,349	-0.12%
2022/03/04	1	147.00	1	146.00	144.50	0	17,325	0.00%
2022/03/03	2	146.00	2	145.75	145.50	0	18,951	0.00%
2022/03/02	1	140.50	2	142.74	143.00	-1	19,522	-0.01%
2022/03/01	0.1	140.00	0	0.00	139.50	0.1	20,151	0.00%
2022/02/25	1	139.00	1	136.00	136.50	0	20,576	0.00%
2022/02/24	1	137.50	2	134.75	133.50	-1	21,396	0.00%
2022/02/23	1	139.50	1	140.00	140.00	0	21,422	0.00%
2022/02/22	8	137.06	1	140.00	136.50	7	21,565	0.03%
2022/02/18	1	143.50	0	0.00	144.50	1	22,092	0.00%
2022/02/17	13	144.38	7	145.07	143.00	6	22,348	0.03%
2022/02/16	17	148.35	5.1	148.57	147.50	11.9	22,483	0.05%
2022/02/15	21	147.55	22	145.98	145.50	-1	22,383	0.00%
2022/02/14	3	146.17	4.1	144.94	143.50	-1.1	22,227	0.00%
2022/02/11	7.1	150.63	18.2	151.48	152.00	-11.1	22,140	-0.05%
2022/02/10	2.1	149.50	5	149.89	147.50	-2.9	21,979	-0.01%
2022/02/09	41	144.43	30	144.20	143.00	11	21,281	0.05%
2022/02/08	37	144.93	38	145.38	145.00	-1	21,042	0.00%
2022/02/07	1.1	144.19	2	146.25	144.00	-0.9	21,124	0.00%
2022/01/26	25	141.82	26	140.69	143.00	-1	20,884	0.00%
2022/01/25	2	140.75	5	141.50	140.50	-3	20,809	-0.01%
2022/01/24	7	137.00	8	134.88	138.50	-1	20,593	0.00%
2022/01/21	4	139.75	2	135.00	135.00	2	20,604	0.01%
2022/01/20	2	140.00	3	139.67	142.00	-1	20,533	0.00%
2022/01/19	33	141.30	33	140.48	140.50	0	20,662	0.00%
2022/01/18	1	140.50	1	139.00	139.00	0	20,828	0.00%
2022/01/17	2	127.75	4	130.13	131.00	-2	20,616	-0.01%
2022/01/13	1	125.00	3	125.33	126.00	-2	21,889	-0.01%
2022/01/12	1	126.00	1	126.50	126.50	0	22,179	0.00%
2022/01/11	0	0.00	1	132.00	130.50	-1	22,287	0.00%
2022/01/10	0	0.00	1	132.00	137.00	-1	22,311	0.00%
2022/01/07	2	133.00	0	0.00	131.00	2	22,444	0.01%
2022/01/05	1	140.00	0.1	141.00	139.50	0.9	22,911	0.00%
2022/01/04	0.2	143.50	4	145.00	143.50	-3.8	23,052	-0.02%
2021/12/30	2	140.50	4	141.50	141.00	-2	23,999	-0.01%
2021/12/29	2	142.00	0	0.00	142.00	2	24,430	0.01%
2021/12/28	0	0.00	2	142.00	143.50	-2	24,848	-0.01%
2021/12/27	0	0.00	3	144.00	142.50	-3	25,173	-0.01%
2021/12/24	6	143.75	1	144.00	143.00	5	25,512	0.02%
2021/12/23	14	147.86	8	147.19	145.00	6	25,614	0.02%
2021/12/22	11	148.45	10	148.00	145.50	1	25,562	0.00%
2021/12/21	4	140.00	5	141.00	139.50	-1	25,152	0.00%
2021/12/20	7	139.93	0	0.00	139.00	7	25,892	0.03%
2021/12/17	1	144.00	1.1	144.55	144.50	-0.1	26,456	0.00%
2021/12/16	7	146.43	11.1	147.01	147.00	-4.1	26,543	-0.02%
2021/12/15	1.3	139.45	1	142.50	143.00	0.3	26,464	0.00%
2021/12/14	6	141.25	9	141.61	142.00	-3	26,689	-0.01%
2021/12/10	2.1	137.67	2	139.50	140.00	0.1	27,342	0.00%
2021/12/09	8	142.13	6	141.92	141.00	2	28,202	0.01%
2021/12/08	10.4	144.47	9.2	144.58	144.50	1.2	28,612	0.00%
2021/12/07	6	145.75	3	145.50	144.00	3	28,992	0.01%
2021/12/06	3	152.83	1	153.00	149.00	2	29,329	0.01%
2021/12/03	6	153.75	5	154.10	154.00	1	30,337	0.00%
2021/12/02	3	155.83	1	157.00	152.00	2	30,465	0.01%
2021/12/01	13	159.96	18.3	159.33	162.50	-5.3	30,713	-0.02%
2021/11/30	18	159.36	16	160.22	155.50	2	30,901	0.01%
2021/11/29	10.4	151.14	15	149.93	156.00	-4.6	31,412	-0.01%
2021/11/26	17.1	141.23	26	141.81	143.50	-8.9	31,181	-0.03%
2021/11/25	25.2	142.40	25	142.34	139.00	0.2	30,992	0.00%
2021/11/24	18	140.06	4	139.63	138.00	14	30,645	0.05%
2021/11/23	6	144.58	6	144.08	143.00	0	31,034	0.00%
2021/11/22	0	138.50	0	0.00	137.50	0	31,544	0.00%
2021/11/19	6	139.08	10.1	137.54	135.50	-4.1	34,292	-0.01%
2021/11/18	8	139.81	7	139.64	139.50	1	35,764	0.00%
2021/11/17	5	141.70	3	142.17	143.00	2	36,558	0.01%
2021/11/16	1	141.00	1	137.00	136.00	0	37,590	0.00%
2021/11/15	1	137.50	3	138.67	138.50	-2	38,657	-0.01%
2021/11/12	5	133.90	12	135.04	133.00	-7	39,680	-0.02%
2021/11/11	2	132.25	0.7	131.64	130.50	1.3	40,366	0.00%
2021/11/10	3	133.17	4	132.00	131.00	-1	40,750	0.00%
2021/11/09	1	131.00	2	128.75	130.00	-1	40,825	0.00%
2021/11/08	3	121.83	1	123.00	122.00	2	40,859	0.00%
2021/11/05	1.2	124.00	0	0.00	124.00	1.2	41,105	0.00%
2021/11/04	1	126.50	0	0.00	126.00	1	41,586	0.00%
2021/11/03	1	130.00	3	129.67	130.00	-2	41,987	0.00%
2021/11/02	5	129.70	1	134.00	128.00	4	42,474	0.01%
2021/11/01	3	129.83	1	131.50	131.00	2	43,019	0.00%
2021/10/29	1	126.50	1	128.50	128.00	0	44,230	0.00%
2021/10/28	1	132.00	1	129.50	129.00	0	44,764	0.00%
2021/10/27	6	129.00	4	131.13	132.00	2	45,083	0.00%
2021/10/26	9.3	131.59	3	130.17	127.00	6.3	45,547	0.01%
2021/10/25	1.2	139.67	3	140.17	139.50	-1.8	46,178	0.00%
2021/10/22	11.1	140.53	13	142.58	144.00	-1.9	46,175	0.00%
2021/10/21	38	142.46	35.1	141.82	136.00	2.9	46,465	0.01%
2021/10/20	21	131.17	26	132.69	135.00	-5	46,586	-0.01%
2021/10/19	4	128.63	3	125.99	128.50	1	47,139	0.00%
2021/10/15	4	122.50	4	121.25	122.00	0	48,377	0.00%
2021/10/14	55	119.34	54	121.07	118.00	1	48,819	0.00%
2021/10/13	3	124.83	2	124.50	120.50	1	49,261	0.00%
2021/10/12	1	130.00	2	130.50	128.50	-1	49,863	0.00%
2021/10/08	10	134.80	7	135.43	131.00	3	50,305	0.01%
2021/10/07	8	131.69	8	132.50	133.50	0	50,945	0.00%
2021/10/06	1	127.00	2	129.25	130.50	-1	50,971	0.00%
2021/10/05	2	125.50	3	125.50	126.50	-1	51,717	0.00%
2021/10/04	3	125.17	13	124.50	121.50	-10	52,128	-0.02%
2021/10/01	24	124.54	14	126.21	124.00	10	52,726	0.02%
2021/09/30	1	136.00	1	135.00	134.00	0	53,156	0.00%
2021/09/29	14	135.21	14	135.32	134.00	0	53,244	0.00%
2021/09/28	2	136.00	4	136.00	139.00	-2	53,458	0.00%
2021/09/27	10.1	136.55	13.1	136.80	138.00	-3	53,472	-0.01%
2021/09/24	9	130.39	13	131.15	135.00	-4	52,807	-0.01%
2021/09/23	8	127.00	5	126.00	124.50	3	52,292	0.01%
2021/09/22	8	123.38	8	123.31	125.00	0	52,340	0.00%
2021/09/17	41	124.12	44.2	124.69	126.50	-3.2	52,383	-0.01%
2021/09/16	13	122.08	13	121.04	121.50	0	52,394	0.00%
2021/09/15	13	121.19	13.3	120.88	120.00	-0.3	52,459	0.00%
2021/09/14	17.2	124.12	19	123.66	121.50	-1.8	52,046	0.00%
2021/09/13	16.4	131.82	20	132.83	129.00	-3.6	51,349	-0.01%
2021/09/10	17	130.35	13	130.31	133.00	4	51,054	0.01%
2021/09/09	81	134.23	84	133.93	133.00	-3	50,598	-0.01%
2021/09/08	55	131.94	64.1	132.33	130.50	-9.1	50,078	-0.02%
2021/09/07	9.7	141.58	6	142.67	138.50	3.7	49,056	0.01%
2021/09/06	48.5	154.79	43	156.16	153.50	5.5	48,713	0.01%
2021/09/03	29	164.24	29.3	166.02	165.50	-0.3	48,488	0.00%
2021/09/02	41.7	166.19	16	165.00	159.00	25.7	48,252	0.05%
2021/09/01	10.6	162.29	12.3	164.86	167.00	-1.7	46,980	0.00%
2021/08/31	5	151.80	8	154.13	155.00	-3	46,231	-0.01%
2021/08/30	14	151.71	11	149.95	150.00	3	46,138	0.01%
2021/08/27	9.3	150.45	11	151.45	150.00	-1.7	46,457	0.00%
2021/08/26	18	159.75	19	159.61	158.00	-1	46,194	0.00%
2021/08/25	49	161.83	44.1	160.63	158.50	4.9	45,344	0.01%
2021/08/24	41.1	158.11	51	159.95	163.50	-9.9	43,208	-0.02%
2021/08/23	12	150.58	12	150.38	149.00	0	42,798	0.00%
2021/08/20	17.1	142.77	19	143.08	144.00	-1.9	43,009	0.00%
2021/08/19	26	148.38	19.2	148.54	135.00	6.8	42,007	0.02%
2021/08/18	29	135.93	32	136.78	150.00	-3	40,718	-0.01%
2021/08/17	10	140.05	8	141.75	137.50	2	39,881	0.01%
2021/08/16	2	137.00	3	135.00	135.50	-1	39,150	0.00%
2021/08/13	18	134.31	19.3	134.46	130.50	-1.3	38,780	0.00%
2021/08/12	33	134.86	29	135.64	136.50	4	38,600	0.01%
2021/08/11	36	134.97	35	135.47	128.00	1	38,648	0.00%
2021/08/10	83.2	133.12	82	134.16	135.00	1.2	38,582	0.00%
2021/08/09	1.2	146.83	16	147.41	138.50	-14.8	38,319	-0.04%
2021/08/06	41	147.91	34	148.26	150.00	7	38,020	0.02%
2021/08/05	30	146.37	28.1	145.79	144.50	1.9	37,805	0.01%
2021/08/04	12	150.46	13	152.12	149.50	-1	37,759	0.00%
2021/08/03	64	140.23	64	141.62	142.00	0	36,910	0.00%
2021/08/02	30.1	134.03	30	134.83	135.00	0.1	36,810	0.00%
2021/07/30	25	139.56	20	138.60	135.00	5	36,379	0.01%
2021/07/29	69	133.75	71	134.62	136.50	-2	35,710	-0.01%
2021/07/28	4.1	138.34	7	136.36	132.50	-2.9	34,588	-0.01%
2021/07/27	26	153.58	22	149.45	147.00	4	34,541	0.01%
2021/07/26	17	149.15	16.1	149.72	155.00	0.9	33,627	0.00%
2021/07/23	17.1	146.34	18.2	146.88	141.00	-1.1	32,848	0.00%
2021/07/22	17.1	153.13	11	151.37	153.00	6.1	32,220	0.02%
2021/07/21	2	142.50	4.2	145.92	147.50	-2.2	31,411	-0.01%
2021/07/20	38	137.20	42	138.39	134.50	-4	31,298	-0.01%
2021/07/19	30	135.00	31.2	135.53	134.00	-1.2	31,150	0.00%
2021/07/16	84	131.05	83	132.66	137.00	1	31,080	0.00%
2021/07/15	74	124.83	75	126.07	130.00	-1	30,465	0.00%
2021/07/14	109.2	124.26	106.2	125.41	124.50	3.1	30,605	0.01%	大買/大賣/
2021/07/13	1	123.00	7.3	122.04	123.00	-6.3	30,442	-0.02%
2021/07/12	4.5	110.06	5.4	112.43	112.00	-0.9	30,802	0.00%
2021/07/09	0.4	102.50	1	104.92	105.50	-0.6	29,847	0.00%
2021/07/08	9.1	95.30	5	94.52	96.20	4.1	29,423	0.01%
2021/07/07	1	92.50	9	93.69	95.50	-8	29,117	-0.03%
2021/07/06	0	86.40	4	87.53	86.90	-4	28,520	-0.01%
2021/07/05	1.1	87.89	2	89.05	86.20	-0.9	28,772	0.00%
2021/07/02	2	81.10	3	82.30	86.00	-1	28,994	0.00%
2021/07/01	3	80.70	3	79.37	78.90	0	29,316	0.00%
2021/06/30	1	80.80	0	0.00	80.30	1	29,785	0.00%
2021/06/29	5	82.04	1	82.50	81.10	4	31,403	0.01%
2021/06/28	1	85.00	1	85.50	84.90	0	33,429	0.00%
2021/06/25	7	84.07	1	83.80	84.30	6	34,038	0.02%
2021/06/24	40	84.33	41	83.46	83.50	-1	33,812	0.00%
2021/06/22	2	82.15	0	0.00	79.20	2	33,733	0.01%
2021/06/21	0	0.00	2	80.65	79.90	-2	33,417	-0.01%
2021/06/16	14	80.70	16	82.44	79.90	-2	32,827	-0.01%
2021/06/15	0	0.00	4	83.90	82.30	-4	32,627	-0.01%
2021/06/11	13	84.37	4	83.73	83.00	9	32,497	0.03%
2021/06/10	13	82.09	11	83.43	83.10	2	31,950	0.01%
2021/06/09	19	79.43	19	78.99	78.60	0	31,065	0.00%
2021/06/08	3	78.10	12	77.28	77.00	-9	30,472	-0.03%
2021/06/07	1	83.40	1	84.50	83.10	0	29,770	0.00%
2021/06/04	67	88.12	66	87.82	86.00	1	29,326	0.00%
2021/06/03	49	86.75	51.1	86.70	85.70	-2.1	28,631	-0.01%
2021/06/02	28	84.60	14	86.29	83.00	14	28,030	0.05%
2021/06/01	20	83.46	26	84.21	86.10	-6	27,484	-0.02%
2021/05/31	11	83.47	8.1	85.24	81.90	2.9	26,770	0.01%
2021/05/28	0	0.00	22.1	78.18	79.20	-22.1	25,574	-0.09%
2021/05/27	5	70.60	16	71.14	72.00	-11	24,303	-0.05%
2021/05/25	91	70.00	65	70.48	68.20	26	23,809	0.11%
2021/05/24	7	65.04	2	66.80	66.80	5	23,310	0.02%
2021/05/21	1	64.90	1	63.90	64.00	0	23,089	0.00%
2021/05/20	2	64.75	2	63.65	62.90	0	23,202	0.00%
2021/05/19	52	65.73	52	66.07	66.00	0	23,128	0.00%
2021/05/14	21	65.68	22	64.41	63.50	-1	22,280	0.00%
2021/05/13	1	63.60	0	0.00	62.90	1	21,942	0.00%
2021/05/12	14	68.33	15	67.13	63.50	-1	21,570	0.00%
2021/05/11	4	68.18	1	69.30	67.00	3	20,854	0.01%
2021/05/10	3	71.43	2	73.50	74.00	1	20,353	0.00%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	1	61.70	0	0.00	61.20	1	19,751	0.01%
2021/05/03	1	68.00	0	0.00	67.00	1	19,143	0.01%
2021/04/29	2	69.75	0	0.00	69.00	2	18,981	0.01%
2021/04/28	1	70.40	0	0.00	69.60	1	18,872	0.01%
2021/04/27	0.1	74.10	0	0.00	72.10	0.1	18,631	0.00%
2021/04/26	41	76.39	41	77.11	75.40	0	18,336	0.00%
2021/04/23	47.1	75.81	54	75.91	74.40	-7	17,959	-0.04%
2021/04/22	34.1	76.52	31.1	76.98	72.60	3	17,593	0.02%
2021/04/21	3	73.57	7.2	73.75	73.40	-4.2	17,087	-0.02%
2021/04/20	8.2	72.73	7	73.44	73.00	1.1	16,800	0.01%
2021/04/19	6	70.33	2	71.10	70.00	4	16,096	0.02%
2021/04/16	20	66.40	25	68.04	71.10	-5	15,114	-0.03%
2021/04/15	3	64.53	4	65.00	64.70	-1	14,251	-0.01%
2021/04/14	1.1	60.91	0	0.00	63.70	1.1	13,976	0.01%
2021/04/13	67	66.69	69	66.37	65.60	-2	13,548	-0.01%
2021/04/09	5	61.04	3	62.97	60.70	2	12,824	0.02%
2021/04/08	56	67.79	52	67.83	64.00	4	12,398	0.03%
2021/04/07	1.9	61.94	1.1	64.20	64.20	0.9	11,648	0.01%
2021/04/06	43.2	59.12	42	59.62	58.40	1.2	11,053	0.01%
2021/04/01	4	58.70	5	58.90	58.20	-1	10,491	-0.01%
2021/03/31	3	55.10	4	56.48	57.40	-1	8,769	-0.01%
2021/03/30	2	52.20	22.1	50.04	52.20	-20.1	6,590	-0.30%
2021/03/29	0	0.00	2	47.93	47.50	-2	5,909	-0.03%
2021/03/26	2	47.30	3	47.52	47.45	-1	5,852	-0.02%
2021/03/25	5	46.53	20.1	46.88	47.00	-15.1	5,689	-0.26%
2021/03/22	1	44.30	0	0.00	45.10	1	5,465	0.02%
2021/03/19	0	0.00	1	44.40	44.50	-1	5,708	-0.02%
2021/03/18	6.1	45.15	5	45.00	45.00	1.1	5,742	0.02%
2021/03/17	7.2	46.04	1	45.20	45.15	6.2	5,847	0.11%
2021/03/16	6	45.97	5	46.20	46.50	1	5,917	0.02%
2021/03/15	7	45.37	0	0.00	45.50	7	6,056	0.12%
2021/03/11	6	44.48	0	0.00	44.60	6	6,587	0.09%
2021/03/05	0	0.00	1	44.70	44.30	-1	7,337	-0.01%
2021/03/04	0	0.00	10	45.20	45.00	-10	7,367	-0.14%
2021/03/03	11	45.84	10	44.69	46.20	1	7,644	0.01%
2021/03/02	2	47.40	2	48.05	46.30	0	7,592	0.00%
2021/02/25	20	47.38	0	0.00	46.90	20	7,510	0.27%
2021/02/24	6	47.47	0	0.00	46.70	6	7,609	0.08%
2021/02/22	3	47.23	2	46.95	47.45	1	7,530	0.01%
2021/02/19	1.1	47.38	7.1	47.04	47.45	-6	7,275	-0.08%
2021/02/18	0	0.00	2	46.75	46.85	-2	7,114	-0.03%
2021/02/17	1	46.00	0	0.00	46.15	1	7,002	0.01%
2021/02/05	0	0.00	1	44.25	44.20	-1	6,944	-0.01%
2021/02/04	0	0.00	1	43.80	43.90	-1	6,937	-0.01%
2021/02/02	1	43.80	0	0.00	43.75	1	6,955	0.01%
2021/02/01	0	0.00	2	42.15	42.55	-2	6,936	-0.03%
2021/01/28	0	0.00	21	44.70	44.35	-21	6,858	-0.31%
2021/01/25	2	45.00	0	0.00	44.90	2	6,778	0.03%
2021/01/22	0	0.00	12	44.55	44.65	-12	6,759	-0.18%
2021/01/21	2	45.50	0	0.00	44.05	2	6,733	0.03%
2021/01/20	6	45.11	1	45.65	45.10	5	6,699	0.07%
2021/01/19	1	46.80	1	46.15	46.10	0	6,581	0.00%
2021/01/18	0	0.00	2	46.05	46.10	-2	6,537	-0.03%
2021/01/15	18	48.13	1	49.30	47.30	17	6,465	0.26%
2021/01/14	3	48.13	7	48.05	48.20	-4	6,337	-0.06%
2021/01/12	5	46.15	2	47.05	46.15	3	6,067	0.05%
2021/01/11	2	47.60	5	47.00	47.50	-3	5,985	-0.05%
2021/01/08	0	0.00	2	45.65	45.35	-2	5,832	-0.03%
2021/01/07	5	45.70	0	0.00	45.80	5	5,840	0.09%
2021/01/05	5	46.70	7	46.87	46.85	-2	5,892	-0.03%
2021/01/04	2	48.33	1	47.80	47.65	1	5,976	0.02%
2020/12/31	0	0.00	7	47.60	47.45	-7	5,860	-0.12%
2020/12/30	5	46.55	0	0.00	46.70	5	5,800	0.09%
2020/12/29	1	46.30	0	0.00	46.20	1	5,800	0.02%
2020/12/28	1	46.55	1	46.75	46.65	0	5,771	0.00%
2020/12/25	1	46.35	0	0.00	46.40	1	5,712	0.02%
2020/12/24	6	46.79	6	46.83	46.75	0	5,641	0.00%
2020/12/23	10	46.33	6	46.46	46.20	4	5,543	0.07%
2020/12/22	4	45.34	3	46.27	44.90	1	5,383	0.02%
2020/12/21	2	43.90	4	44.70	45.05	-2	5,259	-0.04%
2020/12/18	4	44.86	0	0.00	44.75	4	5,182	0.08%
2020/12/17	4	45.00	1	45.05	45.00	3	5,165	0.06%
2020/12/15	5	45.10	0	0.00	45.15	5	5,109	0.10%
2020/12/14	3.1	47.86	0	0.00	47.40	3.1	4,874	0.06%
2020/12/11	0	0.00	12	46.91	46.95	-12	4,843	-0.25%
2020/12/10	1	50.20	3	49.67	48.25	-2	4,790	-0.04%
2020/12/09	3	51.03	0	0.00	51.00	3	4,654	0.06%
2020/12/08	1	49.90	0	0.00	50.20	1	4,480	0.02%
2020/12/07	11	50.62	1	50.70	50.80	10	4,324	0.23%
2020/12/04	1	48.70	1.1	48.98	48.75	-0.1	3,916	0.00%
2020/12/03	22	47.57	22.6	47.76	47.50	-0.6	3,684	-0.02%
2020/12/02	2	46.00	2	45.98	46.45	0	3,307	0.00%
2020/11/27	5	46.07	11	46.51	45.75	-6	3,579	-0.17%
2020/11/26	0	0.00	1	44.10	44.35	-1	3,259	-0.03%
2020/11/23	7	44.78	8	45.02	44.80	-1	3,145	-0.03%
2020/11/17	0	0.00	1	42.30	42.35	-1	2,936	-0.03%
2020/11/13	1	41.40	2	41.95	41.90	-1	3,028	-0.03%
2020/11/12	0	0.00	1	42.95	42.55	-1	3,059	-0.03%
2020/11/10	0	0.00	1	42.35	42.50	-1	3,138	-0.03%
2020/11/09	0	0.00	0.1	42.20	42.35	-0.1	3,181	0.00%
2020/11/06	0	0.00	0.1	42.10	41.90	-0.1	3,206	0.00%
2020/11/05	4	41.65	4.1	41.85	41.80	-0.1	3,263	0.00%
2020/11/04	3	41.70	3	41.65	41.70	0	3,371	0.00%
2020/10/30	1	41.75	0	0.00	41.40	1	3,457	0.03%
2020/10/29	1	42.00	0	0.00	42.20	1	3,572	0.03%
2020/10/22	8	44.24	0	0.00	43.50	8	3,787	0.21%
2020/10/15	0	0.00	1	46.45	46.10	-1	3,764	-0.03%
2020/10/14	1	46.50	5	46.90	46.50	-4	3,768	-0.11%
2020/10/13	3	45.63	2	45.85	45.85	1	3,693	0.03%
2020/10/12	2	45.75	2	45.45	45.50	0	3,642	0.00%
2020/10/07	5	44.60	0	0.00	44.55	5	3,507	0.14%
2020/09/30	0	0.00	1	41.55	41.80	-1	3,659	-0.03%
2020/09/25	0	0.00	2	40.15	40.90	-2	4,341	-0.05%
2020/09/22	0	0.00	1	45.05	44.00	-1	4,399	-0.02%
2020/09/15	2	45.20	0	0.00	45.00	2	4,317	0.05%
2020/09/14	0	0.00	9	44.25	44.80	-9	4,231	-0.21%
2020/09/11	4	43.25	0	0.00	43.10	4	4,186	0.10%
2020/09/10	0	0.00	10	44.10	43.95	-10	4,162	-0.24%
2020/09/09	5	44.25	0	0.00	44.35	5	4,145	0.12%
2020/09/08	0	0.00	1	44.85	44.75	-1	4,132	-0.02%
2020/09/07	10	45.20	0	0.00	44.75	10	4,107	0.24%
2020/09/03	1	46.50	1	45.30	45.50	0	4,036	0.00%
2020/09/02	16	46.86	13	46.77	46.60	3	3,899	0.08%
2020/08/27	1	43.30	0	0.00	43.15	1	3,720	0.03%
2020/08/13	0	0.00	1	45.90	45.95	-1	3,628	-0.03%
2020/08/11	1	45.50	0	0.00	44.95	1	3,516	0.03%
2020/08/10	2	47.60	0	0.00	47.30	2	3,459	0.06%
2020/08/07	0	0.00	1	46.10	47.10	-1	3,354	-0.03%
2020/08/04	2	47.83	3	47.97	47.00	-1	3,286	-0.03%
2020/08/03	1	46.25	3	46.20	46.40	-2	3,226	-0.06%
2020/07/31	12	45.67	20	46.08	46.30	-8	3,255	-0.25%
2020/07/30	10	45.60	4	44.80	46.00	6	3,211	0.19%
2020/07/20	0	0.00	1	43.15	43.25	-1	2,928	-0.03%
2020/07/09	8	46.25	35	45.72	45.55	-27	2,814	-0.96%
2020/07/08	34	48.39	6	48.11	47.45	28	2,649	1.06%
2020/07/07	1	44.45	8	44.18	45.35	-7	2,235	-0.31%
2020/07/06	6	41.20	0	0.00	41.25	6	2,022	0.30%
2020/07/03	1	40.90	0	0.00	40.85	1	1,990	0.05%
2020/06/22	1	39.80	0	0.00	38.70	1	1,906	0.05%
2020/06/19	0	0.00	1	39.15	39.20	-1	1,867	-0.05%
2020/06/18	1	38.60	0	0.00	38.35	1	1,857	0.05%
2020/06/11	0	0.00	1	38.20	38.20	-1	1,906	-0.05%
2020/06/09	0	0.00	1	39.95	39.40	-1	1,938	-0.05%
2020/06/05	2	39.70	0	0.00	40.10	2	1,936	0.10%
2020/06/04	0	0.00	1	38.95	38.95	-1	1,896	-0.05%
2020/06/03	0	0.00	1	38.90	38.75	-1	2,000	-0.05%
2020/06/02	1	38.65	0	0.00	38.30	1	2,014	0.05%
2020/06/01	1	38.70	2	39.50	38.40	-1	2,002	-0.05%
2020/05/29	2	39.23	0	0.00	39.05	2	1,963	0.10%
2020/05/28	2	39.45	0	0.00	38.95	2	1,932	0.10%
2020/05/25	3	37.80	1	37.95	38.10	2	1,824	0.11%
2020/05/08	1	39.25	1	39.45	39.15	0	1,720	0.00%
2020/05/07	1	39.60	0	0.00	39.15	1	1,648	0.06%
2020/04/08	1	34.80	1	34.40	34.95	0	1,466	0.00%
2020/03/09	1	44.65	1	44.95	43.40	0	1,310	0.00%
2020/02/24	0	0.00	2	42.50	42.80	-2	1,530	-0.13%
2020/02/20	2	44.50	0	0.00	44.10	2	1,556	0.13%
2020/02/03	0	0.00	2	39.50	40.00	-2	1,645	-0.12%
2020/01/08	0	0.00	10	46.15	46.10	-10	1,972	-0.51%
2020/01/02	10	48.26	0	0.00	48.40	10	1,967	0.51%
2019/12/31	0	0.00	1	46.90	46.75	-1	1,935	-0.05%
2019/12/30	0	0.00	1	47.25	47.10	-1	1,936	-0.05%
2019/12/24	2	47.08	0	0.00	47.00	2	1,937	0.10%
2019/12/20	1	46.60	0	0.00	46.60	1	1,898	0.05%
2019/12/11	0	0.00	2	46.73	46.60	-2	1,972	-0.10%
2019/12/06	1	47.50	1	47.35	47.10	0	2,110	0.00%
2019/12/05	1	47.00	1	47.05	46.70	0	2,159	0.00%
2019/12/04	0	0.00	1	46.25	46.35	-1	2,182	-0.05%
2019/12/03	1	46.60	0	0.00	46.65	1	2,211	0.05%
2019/12/02	0	0.00	1	46.40	46.40	-1	2,217	-0.05%
2019/11/29	0	0.00	16	49.29	48.35	-16	2,186	-0.73%
2019/11/19	0	0.00	1	47.90	47.45	-1	2,202	-0.05%
2019/11/18	2	47.80	0	0.00	47.95	2	2,206	0.09%
2019/11/15	5	47.25	0	0.00	47.45	5	2,238	0.22%
2019/11/08	0	0.00	1	47.00	47.05	-1	2,247	-0.04%
2019/11/07	3	45.90	0	0.00	45.95	3	2,238	0.13%
2019/10/28	10	48.80	15	48.14	48.35	-5	2,408	-0.21%
2019/10/25	2	50.20	7	50.30	49.85	-5	2,298	-0.22%
2019/10/24	1	49.20	0	0.00	49.60	1	2,285	0.04%
2019/10/21	2	48.60	2	48.60	49.20	0	2,288	0.00%
2019/10/18	5	49.25	3	49.37	48.85	2	2,296	0.09%
2019/10/16	0	0.00	1	50.70	50.30	-1	2,269	-0.04%
2019/10/15	2	51.15	3	51.20	51.10	-1	2,248	-0.04%
2019/10/14	1	50.30	2	50.15	50.40	-1	2,197	-0.05%
2019/10/07	0	0.00	1	50.60	50.00	-1	2,207	-0.05%
2019/10/04	3	50.67	2	50.30	50.40	1	2,244	0.04%
2019/10/01	0	0.00	1	49.75	49.80	-1	2,251	-0.04%
2019/09/24	1	50.70	0	0.00	50.50	1	2,293	0.04%
2019/09/20	2	50.95	0	0.00	51.00	2	2,277	0.09%
2019/09/19	0	0.00	0.3	50.60	50.40	-0.3	2,242	-0.01%
2019/09/18	4	50.78	0	0.00	50.10	4	2,222	0.18%
2019/09/16	1	50.50	1	50.40	50.40	0	2,237	0.00%
2019/09/12	11	51.45	0	0.00	51.40	11	2,244	0.49%
2019/09/11	2	51.70	0	0.00	51.80	2	2,229	0.09%
2019/09/10	1	51.50	0	0.00	51.30	1	2,204	0.05%
2019/09/09	0	0.00	3	53.10	52.80	-3	2,163	-0.14%
2019/09/06	1	51.90	2	52.00	51.80	-1	2,061	-0.05%
2019/09/05	0	0.00	1	52.00	51.80	-1	1,994	-0.05%
2019/09/03	2	50.75	0	0.00	50.80	2	1,935	0.10%
2019/09/02	0	0.00	2	51.40	51.50	-2	1,913	-0.10%
2019/08/30	0	0.00	3	51.10	50.90	-3	1,883	-0.16%
2019/08/29	4	50.93	9	51.18	51.30	-5	1,798	-0.28%
2019/08/23	0	0.00	10	50.71	50.80	-10	1,647	-0.61%
2019/08/08	1	47.95	0	0.00	48.30	1	1,416	0.07%
2019/08/02	8	47.61	2	48.80	47.30	6	1,407	0.43%
2019/08/01	1	49.35	0	0.00	49.45	1	1,378	0.07%
2019/07/31	4	49.80	0	0.00	49.70	4	1,375	0.29%
2019/07/30	0	0.00	1	52.30	52.00	-1	1,298	-0.08%
2019/07/26	1	50.90	0	0.00	51.30	1	1,160	0.09%
2019/07/23	0	0.00	2	50.60	50.40	-2	1,132	-0.18%
2019/07/22	2	51.20	0	0.00	51.00	2	1,122	0.18%
2019/07/19	2	51.00	4	50.90	51.20	-2	1,111	-0.18%
2019/07/18	0	0.00	1	49.25	49.20	-1	1,060	-0.09%
2019/07/11	2	50.30	0	0.00	50.30	2	1,112	0.18%
2019/07/10	0	0.00	1	48.45	49.60	-1	1,085	-0.09%
2019/07/05	1	48.20	0	0.00	48.20	1	1,087	0.09%
2019/07/04	0	0.00	1	47.90	48.50	-1	1,129	-0.09%
2019/07/02	1	47.75	1	48.00	48.20	0	1,135	0.00%
2019/07/01	1	48.00	1	47.60	48.00	0	1,149	0.00%
2019/06/20	0	0.00	2	45.45	45.60	-2	1,281	-0.16%
2019/06/19	2	43.70	0	0.00	44.00	2	1,386	0.14%
2019/06/14	1	44.40	1	45.10	44.10	0	1,784	0.00%
2019/05/08	4	48.05	0	0.00	48.30	4	2,497	0.16%
2019/05/07	0	0.00	4	49.20	48.95	-4	2,495	-0.16%
2019/05/06	4	48.08	0	0.00	48.00	4	2,520	0.16%
2019/04/29	3	49.05	1	49.85	48.10	2	2,845	0.07%
2019/04/26	5	50.92	0	0.00	50.80	5	2,894	0.17%
2019/04/24	0	0.00	1	52.10	51.20	-1	3,042	-0.03%
2019/04/22	0	0.00	4	52.30	52.70	-4	3,037	-0.13%
2019/04/19	1	51.70	0	0.00	50.80	1	3,017	0.03%
2019/04/16	2	50.80	0	0.00	51.00	2	3,014	0.07%
2019/04/12	2	51.00	0	0.00	50.90	2	2,998	0.07%
2019/04/10	0	0.00	1	54.80	54.00	-1	2,958	-0.03%
2019/04/08	1	53.70	1	53.50	53.40	0	2,873	0.00%
2019/04/03	0	0.00	3	52.53	52.70	-3	2,836	-0.11%
2019/04/02	2	51.90	0	0.00	51.80	2	2,817	0.07%
2019/03/26	2	52.90	1	53.20	52.00	1	2,714	0.04%
2019/03/22	7	54.14	4	53.70	52.50	3	2,627	0.11%
2019/03/21	3	53.50	14	53.55	53.60	-11	2,509	-0.44%
2019/03/20	1	52.50	23	52.84	53.00	-22	2,412	-0.91%
2019/03/19	32	52.56	10	50.72	51.90	22	2,367	0.93%
2019/03/12	1	48.45	2	48.80	48.10	-1	2,173	-0.05%
2019/03/05	2	48.25	0	0.00	48.30	2	2,490	0.08%
2019/02/27	2	47.35	0	0.00	47.35	2	2,509	0.08%
2019/02/22	3	48.63	0	0.00	48.45	3	2,497	0.12%
2019/02/21	5	49.60	0	0.00	49.80	5	2,425	0.21%
2019/02/20	0	0.00	1	47.10	47.60	-1	2,324	-0.04%
2019/02/19	8	46.70	8	47.28	46.80	0	2,312	0.00%
2019/02/18	4	46.90	6	47.50	46.60	-2	2,297	-0.09%
2019/02/15	12	48.74	10	47.59	47.35	2	2,274	0.09%
2019/02/14	3	48.98	1	48.95	48.35	2	2,210	0.09%
2019/02/13	1	48.00	0	0.00	48.60	1	2,158	0.05%
2019/01/28	1	47.90	3	47.87	47.75	-2	2,005	-0.10%
2019/01/25	2	48.33	0	0.00	47.50	2	2,017	0.10%
2019/01/24	2	48.10	4	47.63	47.50	-2	1,998	-0.10%
2019/01/23	0	0.00	9	46.65	46.90	-9	1,972	-0.46%
2019/01/21	2	49.58	0	0.00	48.15	2	1,914	0.10%
2019/01/18	0	0.00	1	46.40	46.80	-1	1,678	-0.06%
2019/01/17	7	44.99	3	46.70	44.00	4	1,608	0.25%
2019/01/16	13	43.95	10	43.96	45.20	3	1,529	0.20%
2019/01/14	2	42.45	0	0.00	41.05	2	1,479	0.14%
2019/01/11	1	41.90	0	0.00	41.75	1	1,492	0.07%
2018/12/07	0	0.00	2	43.10	42.80	-2	1,620	-0.12%
2018/12/03	0	0.00	2	48.70	48.45	-2	1,569	-0.13%
2018/11/30	2	47.75	1	47.90	48.45	1	1,534	0.07%
2018/11/29	1	49.20	0	0.00	49.20	1	1,471	0.07%
2018/11/28	2	43.45	2	43.65	45.40	0	1,334	0.00%
2018/11/26	0	0.00	1	39.50	39.70	-1	1,199	-0.08%
2018/11/22	3	39.33	0	0.00	39.25	3	1,166	0.26%
2018/11/19	0	0.00	2	38.20	38.40	-2	1,123	-0.18%
2018/11/06	2	37.30	0	0.00	36.10	2	1,282	0.16%
2018/10/31	0	0.00	2	36.00	36.45	-2	1,261	-0.16%
2018/10/26	0	0.00	1	33.55	33.60	-1	1,251	-0.08%
2018/10/24	1	36.10	0	0.00	36.25	1	1,284	0.08%
2018/10/12	0	0.00	1	33.80	34.85	-1	1,281	-0.08%
2018/10/02	1	44.80	0	0.00	44.60	1	1,206	0.08%
2018/08/23	0	0.00	3	51.60	52.00	-3	1,705	-0.18%
2018/08/21	2	50.55	1	50.00	51.20	1	1,803	0.06%
2018/08/20	1	52.10	0	0.00	51.80	1	1,809	0.06%
2018/07/26	1	61.50	0	0.00	61.80	1	2,072	0.05%
2018/06/26	2	61.60	0	0.00	61.80	2	2,525	0.08%
2018/06/14	1	69.40	1	70.00	68.50	0	2,611	0.00%
2018/06/12	1	72.30	1	73.20	70.70	0	2,696	0.00%
2018/06/04	0	0.00	10	68.34	67.40	-10	2,807	-0.36%
2018/05/31	10	68.70	0	0.00	66.60	10	2,799	0.36%
2018/05/28	0	0.00	4	63.55	64.00	-4	2,688	-0.15%
2018/05/24	2	60.60	0	0.00	60.30	2	2,943	0.07%
2018/05/15	1	59.40	1	59.80	58.90	0	3,205	0.00%
2018/05/10	0	0.00	2	58.80	58.80	-2	3,370	-0.06%
2018/05/08	0	0.00	2	58.20	58.10	-2	3,484	-0.06%
2018/05/02	2	54.45	0	0.00	54.10	2	4,069	0.05%
2018/04/30	0	0.00	2	55.20	55.20	-2	4,046	-0.05%
2018/04/26	1	56.20	0	0.00	55.60	1	4,058	0.02%
2018/04/25	2	57.60	2	58.20	58.00	0	4,114	0.00%
2018/04/11	0	0.00	1	69.30	69.00	-1	3,939	-0.03%
2018/04/10	2	69.80	0	0.00	69.60	2	4,012	0.05%
2018/04/09	1	70.60	0	0.00	71.40	1	4,022	0.02%
2018/03/31	1	71.60	0	0.00	71.40	1	4,047	0.02%
2018/03/29	0	0.00	5	70.80	70.70	-5	4,055	-0.12%
2018/03/27	2	72.00	0	0.00	71.90	2	4,091	0.05%
2018/03/23	5	71.92	0	0.00	72.00	5	4,123	0.12%
2018/03/22	1	74.20	0	0.00	74.00	1	4,101	0.02%
2018/03/20	2	74.30	0	0.00	74.10	2	4,067	0.05%
2018/03/12	0	0.00	1	73.40	72.90	-1	3,782	-0.03%
2018/03/07	1	71.10	0	0.00	69.80	1	3,746	0.03%
2018/03/01	0	0.00	3	73.47	73.50	-3	3,786	-0.08%
2018/02/27	0	0.00	2	74.10	73.00	-2	3,792	-0.05%
2018/02/26	0	0.00	1	75.70	74.30	-1	3,813	-0.03%
2018/02/23	0	0.00	2	73.80	72.50	-2	3,599	-0.06%
2018/02/12	2	68.35	0	0.00	67.80	2	3,546	0.06%
2018/02/09	3	66.87	7	68.17	70.20	-4	3,523	-0.11%
2018/02/08	2	70.30	0	0.00	70.30	2	3,476	0.06%
2018/02/07	0	0.00	1	71.00	70.00	-1	3,452	-0.03%
2018/02/06	2	69.95	1.2	68.67	67.40	0.8	3,403	0.02%
2018/02/05	1.2	70.12	1	72.30	73.70	0.2	3,340	0.01%
2018/01/30	5	76.26	0	0.00	75.30	5	3,489	0.14%
2018/01/29	0	0.00	1	74.90	75.70	-1	3,226	-0.03%
2018/01/04	0	0.00	2	69.00	67.70	-2	4,687	-0.04%