新唐 (4919)-元大-南勢角券商分點個股進出

台股 » 個股 » 新唐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－元大-南勢角券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南勢角券商分點個股進出
元大-南勢角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
2024/06/13	3	124.67	0	0.00	124.50	3	2,115	0.14%
2024/06/07	1	124.00	0	0.00	123.50	1	2,092	0.05%
2024/06/03	1	125.50	0	0.00	125.50	1	2,168	0.05%
2024/05/29	1	129.00	1	128.50	128.50	0	2,177	0.00%
2024/05/28	0	0.00	1	131.50	131.50	-1	2,142	-0.05%
2024/05/24	0	0.00	2	125.50	124.50	-2	2,047	-0.10%
2024/05/15	0	0.00	1	124.50	125.00	-1	2,074	-0.05%
2024/05/10	1	122.00	0	0.00	123.00	1	2,115	0.05%
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%
2024/05/03	1	133.00	1	130.00	130.00	0	1,987	0.00%
2024/05/02	0	0.00	1	130.00	131.50	-1	1,970	-0.05%
2024/04/29	1	130.00	0	0.00	130.50	1	1,951	0.05%
2024/04/24	0	0.00	1	131.00	131.50	-1	1,911	-0.05%
2024/04/19	1	127.50	1	127.50	127.00	0	1,898	0.00%
2024/04/18	1	129.00	2	132.00	132.50	-1	1,831	-0.05%
2024/04/17	1	128.50	1	129.00	129.00	0	1,775	0.00%
2024/04/16	0	0.00	1	128.00	127.50	-1	1,755	-0.06%
2024/04/15	2	129.75	3	130.00	129.00	-1	1,793	-0.06%
2024/04/11	1	126.00	0	0.00	127.50	1	1,797	0.06%
2024/04/10	1	129.00	1	127.50	127.50	0	1,826	0.00%
2024/04/09	2	127.25	1	127.00	127.00	1	1,824	0.05%
2024/04/03	1	126.50	2	126.50	127.00	-1	1,836	-0.05%
2024/04/01	0	0.00	3	124.83	124.50	-3	1,860	-0.16%
2024/03/29	2	122.50	0	0.00	122.50	2	1,858	0.11%
2024/03/28	0	0.00	1	124.00	124.00	-1	1,840	-0.05%
2024/03/19	0	0.00	1	121.50	121.50	-1	2,010	-0.05%
2024/03/15	0.1	121.50	0	0.00	120.00	0.1	2,010	0.01%
2024/03/13	1	124.00	0	0.00	122.00	1	2,048	0.05%
2024/03/08	2	123.00	2	123.25	122.00	0	2,162	0.00%
2024/03/07	2	126.50	2	125.50	125.50	0	2,176	0.00%
2024/03/06	2	128.00	1	127.00	127.00	1	2,210	0.05%
2024/03/01	1	128.50	0	0.00	128.50	1	2,667	0.04%
2024/02/29	3	128.00	2	128.50	129.00	1	2,825	0.04%
2024/02/27	1	129.05	0	0.00	128.50	1	2,883	0.04%
2024/02/22	1	131.00	1.2	132.35	131.00	-0.2	3,060	-0.01%
2024/02/21	0	0.00	0	132.00	131.00	0	3,088	0.00%
2024/02/20	2	131.50	0	0.00	131.50	2	3,139	0.06%
2024/02/19	0	0.00	2	132.50	132.50	-2	3,190	-0.06%
2024/02/16	1	128.51	0	0.00	128.50	1	3,428	0.03%
2024/02/05	1.1	127.14	0	0.00	127.00	1.1	3,445	0.03%
2024/02/02	0.6	129.00	0	0.00	129.00	0.6	3,451	0.02%
2024/01/30	2	129.75	1	129.00	129.00	1	3,478	0.03%
2024/01/25	2	131.50	1	131.00	131.00	1	3,604	0.03%
2024/01/24	2	131.75	0	0.00	131.00	2	3,620	0.06%
2024/01/22	2	133.50	0	0.00	133.50	2	3,639	0.05%
2024/01/19	4	131.50	4	132.00	132.50	0	3,646	0.00%
2024/01/18	2	129.00	2	130.25	130.00	0	3,651	0.00%
2024/01/17	1.6	130.22	0	0.00	130.00	1.6	3,651	0.04%
2024/01/16	1.1	134.45	1	135.00	135.50	0.1	3,627	0.00%
2024/01/12	1	134.50	1	136.00	134.50	0	3,671	0.00%
2024/01/09	1	134.00	1	135.00	135.00	0	3,800	0.00%
2024/01/05	0.1	139.50	0	0.00	139.50	0.1	3,835	0.00%
2024/01/03	1	142.50	2	142.50	142.00	-1	3,801	-0.03%
2024/01/02	2	142.00	0	0.00	141.50	2	3,795	0.05%
2023/12/28	2	142.75	2	143.00	142.00	0	3,785	0.00%
2023/12/19	0	0.00	9	139.94	139.00	-9	3,752	-0.24%
2023/12/18	2	138.00	0	0.00	137.50	2	3,749	0.05%
2023/12/15	2	142.75	0	0.00	141.00	2	3,721	0.05%
2023/12/14	0	0.00	1	148.50	148.50	-1	3,738	-0.03%
2023/12/12	0	0.00	1	145.50	145.00	-1	3,705	-0.03%
2023/12/11	0	0.00	1	145.50	145.50	-1	3,757	-0.03%
2023/12/07	0	0.00	1	142.01	142.00	-1	3,886	-0.03%
2023/12/01	0	0.00	1	150.00	149.50	-1	3,798	-0.03%
2023/11/29	7	147.57	11	149.09	149.50	-4	3,692	-0.11%
2023/11/28	3	142.00	8	143.88	144.00	-5	3,441	-0.15%
2023/11/27	0	0.00	2	144.50	141.50	-2	3,349	-0.06%
2023/11/24	0	0.00	1	142.00	139.00	-1	3,216	-0.03%
2023/11/22	1	142.00	8.1	140.50	140.50	-7.1	3,120	-0.23%
2023/11/20	0	0.00	0	139.50	138.50	0	3,037	0.00%
2023/11/16	0	0.00	2	137.00	136.50	-2	3,041	-0.07%
2023/11/15	0	0.00	3	136.33	138.00	-3	3,016	-0.10%
2023/11/14	0	0.00	1	133.00	133.00	-1	2,750	-0.04%
2023/11/13	0	0.00	1	132.50	132.50	-1	2,771	-0.04%
2023/11/10	0	0.00	1	131.00	131.00	-1	2,750	-0.04%
2023/11/06	0	128.83	1	129.50	128.50	-1	2,818	-0.03%
2023/11/03	1	129.50	0	0.00	127.50	1	2,829	0.04%
2023/11/01	0	0.00	1	128.50	128.50	-1	2,820	-0.04%
2023/10/27	0	0.00	1	125.50	125.50	-1	3,209	-0.03%
2023/10/26	0	0.00	3	127.17	127.00	-3	3,431	-0.09%
2023/10/25	0	0.00	1	129.00	129.00	-1	3,545	-0.03%
2023/10/23	2	127.75	0	0.00	128.00	2	3,647	0.05%
2023/10/20	3	132.17	1	132.50	132.50	2	3,681	0.05%
2023/10/19	1	132.00	0.1	132.50	132.50	1	3,759	0.03%
2023/10/18	3	132.00	5	132.70	130.00	-2	3,850	-0.05%
2023/10/17	0.1	131.50	1.1	131.48	130.00	-1	3,988	-0.03%
2023/10/16	2	131.50	1	130.50	130.50	1	4,164	0.02%
2023/10/13	0.1	130.00	3	129.33	131.00	-3	4,309	-0.07%
2023/10/12	1	125.00	1	128.50	128.50	0	4,332	0.00%
2023/10/11	1	128.00	0	0.00	126.00	1	4,416	0.02%
2023/10/05	5	125.00	6	126.00	126.50	-1	4,468	-0.02%
2023/10/04	0	124.00	0	0.00	125.00	0	4,493	0.00%
2023/09/28	1	124.00	1	124.50	125.00	0	4,703	0.00%
2023/09/27	2	123.50	4	124.00	124.50	-2	4,946	-0.04%
2023/09/26	0	125.75	0	0.00	125.50	0	5,084	0.00%
2023/09/25	1	127.50	0	0.00	126.50	1	5,098	0.02%
2023/09/22	3	125.67	1	126.00	128.00	2	5,066	0.04%
2023/09/21	1	128.00	0	0.00	127.50	1	5,038	0.02%
2023/09/20	0	0.00	0	130.00	130.50	0	5,033	0.00%
2023/09/19	1	134.01	0	0.00	132.50	1	5,046	0.02%
2023/09/18	1	133.00	3	134.00	134.00	-2	5,004	-0.04%
2023/09/14	5	131.50	2	132.25	132.00	3	4,990	0.06%
2023/09/13	3	131.50	3	133.33	130.00	0	4,971	0.00%
2023/09/12	2	128.75	2	128.50	128.50	0	4,885	0.00%
2023/09/11	2	126.75	2	128.00	126.50	0	4,966	0.00%
2023/09/08	3	127.17	3	128.33	127.00	0	5,039	0.00%
2023/09/07	4	128.63	6	129.25	127.50	-2	5,196	-0.04%
2023/09/06	5	128.70	4	128.75	129.00	1	5,233	0.02%
2023/09/05	2	126.75	4	126.75	128.50	-2	5,203	-0.04%
2023/09/04	1	122.50	1	123.00	123.50	0	5,169	0.00%
2023/09/01	1	123.00	1	123.50	123.50	0	5,171	0.00%
2023/08/30	1	122.50	2	122.50	123.00	-1	5,256	-0.02%
2023/08/29	0	118.75	0	0.00	120.00	0	5,283	0.00%
2023/08/28	0	120.00	0	0.00	120.00	0	5,292	0.00%
2023/08/25	1	119.00	2.2	120.04	120.50	-1.2	5,309	-0.02%
2023/08/24	1	122.00	0	0.00	120.50	1	5,383	0.02%
2023/08/23	9	119.33	4	120.38	121.50	5	5,455	0.09%
2023/08/22	1	120.52	0	0.00	120.00	1	5,447	0.02%
2023/08/21	1	123.50	0	0.00	121.50	1	5,471	0.02%
2023/08/17	3	126.00	5	126.40	127.00	-2	5,511	-0.04%
2023/08/16	2	123.75	2	125.00	125.50	0	5,510	0.00%
2023/08/15	1	126.50	0	0.00	125.00	1	5,599	0.02%
2023/08/14	2	122.25	2	121.50	125.50	0	5,696	0.00%
2023/08/10	0	124.50	0	0.00	124.50	0	5,803	0.00%
2023/08/09	1	129.00	1	127.50	127.50	0	5,797	0.00%
2023/08/08	1	129.50	0	0.00	130.00	1	5,864	0.02%
2023/08/07	1	129.00	0	0.00	129.00	1	5,915	0.02%
2023/08/04	2	125.25	1	126.00	126.50	1	5,943	0.02%
2023/08/02	6.2	129.91	3	130.17	126.50	3.2	6,058	0.05%
2023/08/01	2	140.25	5	135.60	133.00	-3	6,000	-0.05%
2023/07/31	3	138.33	2	139.00	140.00	1	5,836	0.02%
2023/07/28	2	141.50	0.1	141.50	142.00	2	5,698	0.03%
2023/07/27	1	137.50	0	0.00	139.50	1	5,616	0.02%
2023/07/26	3	138.17	4	137.75	136.50	-1	5,628	-0.02%
2023/07/25	1	142.00	0	0.00	139.00	1	5,618	0.02%
2023/07/24	2	139.75	2	140.50	140.00	0	5,584	0.00%
2023/07/21	0	0.00	2	140.25	140.00	-2	5,630	-0.04%
2023/07/20	4.1	144.01	1	145.00	142.00	3.1	5,673	0.05%
2023/07/19	2	143.00	5	143.70	141.50	-3	5,475	-0.05%
2023/07/18	3	140.33	3.1	139.16	141.00	-0.1	5,344	0.00%
2023/07/17	1.1	137.05	1	138.00	138.00	0.1	5,173	0.00%
2023/07/14	1	137.00	1	137.50	137.00	0	5,169	0.00%
2023/07/13	0	0.00	1.5	133.50	133.00	-1.5	5,120	-0.03%
2023/07/12	1	132.50	0	132.50	131.50	1	5,077	0.02%
2023/07/11	3	134.00	3	134.50	133.50	0	5,062	0.00%
2023/07/10	2	131.00	0	0.00	131.00	2	5,068	0.04%
2023/07/07	4	130.88	3	131.00	131.00	1	5,071	0.02%
2023/07/06	2	137.50	2.1	137.95	134.00	-0.1	5,046	0.00%
2023/07/05	2	137.25	3	137.83	136.00	-1	4,982	-0.02%
2023/07/04	5	133.70	8.5	133.61	135.50	-3.5	4,758	-0.07%
2023/07/03	2	129.00	0	0.00	129.00	2	4,642	0.04%
2023/06/30	0	0.00	2	128.25	128.50	-2	4,718	-0.04%
2023/06/29	0	0.00	2	128.50	128.00	-2	4,822	-0.04%
2023/06/27	2	130.25	1.1	132.00	128.00	0.9	5,056	0.02%
2023/06/26	3	129.00	9	129.83	131.00	-6	5,095	-0.12%
2023/06/21	1	127.50	0	0.00	128.00	1	5,190	0.02%
2023/06/20	3	129.67	2	129.75	129.50	1	5,593	0.02%
2023/06/19	5.1	132.29	4	133.25	130.50	1.1	5,642	0.02%
2023/06/16	5	132.50	0	0.00	131.50	5	5,638	0.09%
2023/06/15	4	133.75	9	133.72	134.00	-5	5,682	-0.09%
2023/06/14	3	130.85	2	130.50	130.50	1	5,637	0.02%
2023/06/13	2	135.25	2.1	134.68	135.00	-0.1	5,582	0.00%
2023/06/12	1.6	130.15	1	129.50	130.50	0.6	5,487	0.01%
2023/06/08	2	127.50	1	126.00	126.00	1	5,502	0.02%
2023/06/06	3.5	128.28	0	0.00	127.00	3.5	5,595	0.06%
2023/06/05	0	0.00	2	129.75	130.00	-2	5,624	-0.04%
2023/06/02	2.1	127.00	0	128.50	127.00	2.1	5,665	0.04%
2023/06/01	1.2	127.54	1	127.00	127.00	0.2	5,927	0.00%
2023/05/31	1	128.50	0	0.00	129.00	1	6,015	0.02%
2023/05/30	9	127.78	9	128.78	129.00	0	6,057	0.00%
2023/05/29	2	128.50	3	130.17	130.50	-1	6,039	-0.02%
2023/05/26	2	126.00	2	126.00	125.50	0	6,126	0.00%
2023/05/25	0	0.00	1	125.00	125.50	-1	6,300	-0.02%
2023/05/24	2	124.26	1	124.50	124.50	1	6,388	0.02%
2023/05/23	0	0.00	2	128.00	127.50	-2	6,466	-0.03%
2023/05/19	0	0.00	2	126.75	126.00	-2	6,787	-0.03%
2023/05/18	2	125.50	2	125.75	125.50	0	6,762	0.00%
2023/05/17	2	122.77	3	123.33	123.00	-1	6,795	-0.01%
2023/05/16	5	122.20	3	121.83	121.50	2	6,830	0.03%
2023/05/15	3	123.00	2	123.25	122.50	1	6,814	0.01%
2023/05/12	1	124.00	1	125.00	125.50	0	6,893	0.00%
2023/05/11	2.1	125.70	0	0.00	124.00	2.1	6,930	0.03%
2023/05/10	2	126.26	0.1	126.79	129.50	1.9	7,124	0.03%
2023/05/09	4.2	127.60	0	0.00	126.50	4.2	7,217	0.06%
2023/05/05	1	133.00	0	0.00	133.50	1	7,405	0.01%
2023/05/04	1	132.00	1	131.50	131.50	0	7,952	0.00%
2023/05/03	4	132.00	3	131.33	133.50	1	8,266	0.01%
2023/05/02	5	131.20	2	131.50	131.00	3	8,292	0.04%
2023/04/28	0	0.00	1	133.00	133.00	-1	8,374	-0.01%
2023/04/27	4	129.25	2	128.75	129.50	2	8,347	0.02%
2023/04/26	3	127.67	2	129.25	130.50	1	8,364	0.01%
2023/04/25	5	132.90	3	132.67	130.00	2	8,288	0.02%
2023/04/24	2	138.25	2	139.50	139.00	0	8,236	0.00%
2023/04/21	5	140.60	3	140.50	139.00	2	8,332	0.02%
2023/04/20	1	142.00	1	143.50	142.50	0	8,360	0.00%
2023/04/19	4	143.88	2	144.00	143.50	2	8,468	0.02%
2023/04/18	3	150.00	0	0.00	147.00	3	8,422	0.04%
2023/04/14	0	0.00	1	148.50	148.50	-1	8,401	-0.01%
2023/04/13	2	146.75	0	0.00	147.00	2	8,416	0.02%
2023/04/12	2	150.75	1.1	150.09	150.00	0.9	8,401	0.01%
2023/04/11	1	149.55	3	149.83	150.00	-2	8,409	-0.02%
2023/04/10	0.1	149.00	1	149.50	149.00	-0.9	8,400	-0.01%
2023/04/06	3	147.17	1.1	147.50	148.00	1.9	8,373	0.02%
2023/03/31	2	150.25	2	150.25	149.50	0	8,403	0.00%
2023/03/30	2	148.50	4	147.63	148.50	-2	8,360	-0.02%
2023/03/29	3.1	143.78	1	143.00	143.00	2.1	8,337	0.03%
2023/03/28	2	149.19	2	146.00	146.00	0	8,476	0.00%
2023/03/27	2	152.00	2	153.50	151.50	0	8,360	0.00%
2023/03/24	1	159.00	2	157.00	155.50	-1	8,339	-0.01%
2023/03/23	4	156.13	8	154.81	159.50	-4	8,267	-0.05%
2023/03/22	1	150.00	0.1	150.50	150.00	1	7,933	0.01%
2023/03/21	1.1	148.55	1	148.00	147.00	0.1	7,914	0.00%
2023/03/20	2	147.00	2	148.50	148.00	0	7,914	0.00%
2023/03/17	12	147.42	13	147.69	148.00	-1	7,991	-0.01%
2023/03/16	3	146.50	4	146.38	144.50	-1	8,098	-0.01%
2023/03/15	6	148.33	4	148.75	147.00	2	8,154	0.02%
2023/03/14	17	146.26	17	145.85	147.00	0	8,204	0.00%
2023/03/13	5	143.30	3	145.33	145.50	2	8,335	0.02%
2023/03/10	5	145.20	5	145.80	145.00	0	8,362	0.00%
2023/03/09	5	150.10	3	149.50	148.50	2	8,462	0.02%
2023/03/08	2	148.00	2	149.25	150.00	0	8,439	0.00%
2023/03/07	2	148.50	0	0.00	148.50	2	8,528	0.02%
2023/03/06	5	154.20	2	153.75	151.50	3	8,498	0.04%
2023/03/03	12	150.75	14.1	151.17	150.50	-2.1	8,334	-0.03%
2023/03/02	6.1	147.70	5	148.20	148.00	1.1	8,660	0.01%
2023/03/01	16	149.19	16	149.25	149.50	0	8,852	0.00%
2023/02/24	3	149.33	1.2	149.57	147.50	1.9	9,086	0.02%
2023/02/23	17.4	149.13	32	147.39	149.50	-14.6	9,028	-0.16%
2023/02/22	3.2	141.25	2.4	141.66	142.50	0.7	9,014	0.01%
2023/02/21	3	143.83	5	145.20	145.50	-2	9,132	-0.02%
2023/02/20	8	144.81	4	144.38	143.50	4	9,533	0.04%
2023/02/17	20.2	144.27	8	143.69	144.50	12.2	9,521	0.13%
2023/02/16	3.2	147.69	4	146.75	149.00	-0.8	9,440	-0.01%
2023/02/15	5	146.00	17	146.26	145.00	-12	9,608	-0.12%
2023/02/14	4	147.75	3	149.17	145.50	1	9,519	0.01%
2023/02/13	5	148.20	4	149.25	147.50	1	9,556	0.01%
2023/02/10	4	147.88	6	148.42	147.50	-2	9,660	-0.02%
2023/02/09	5	152.40	2	153.75	150.50	3	9,805	0.03%
2023/02/08	21	153.88	25	153.72	154.00	-4	9,831	-0.04%
2023/02/07	3	146.67	3	147.50	148.50	0	9,742	0.00%
2023/02/06	8	148.56	8	149.38	148.50	0	9,772	0.00%
2023/02/03	1	147.00	2	149.75	151.50	-1	9,674	-0.01%
2023/02/02	4	144.00	2.2	147.50	147.00	1.8	9,537	0.02%
2023/02/01	2	139.50	8	136.69	142.00	-6	9,089	-0.07%
2023/01/30	1	130.00	1	130.50	130.50	0	8,906	0.00%
2023/01/17	1	125.50	0	0.00	126.00	1	8,856	0.01%
2023/01/16	0	0.00	1	126.00	125.50	-1	8,966	-0.01%
2023/01/13	0	0.00	4	126.25	124.00	-4	8,992	-0.04%
2023/01/11	1	122.50	5	125.00	125.50	-4	9,041	-0.04%
2023/01/10	1	122.50	0	0.00	123.50	1	9,085	0.01%
2023/01/09	1	118.50	2	121.00	123.50	-1	9,169	-0.01%
2023/01/06	2	118.00	2	117.25	118.00	0	9,206	0.00%
2023/01/04	2	118.00	2	118.50	117.50	0	9,454	0.00%
2022/12/29	4	114.63	6	114.42	116.50	-2	9,620	-0.02%
2022/12/28	3	115.67	2	115.00	114.00	1	9,815	0.01%
2022/12/27	1	117.50	1	118.50	118.00	0	9,880	0.00%
2022/12/26	3	116.33	2	117.50	116.00	1	9,989	0.01%
2022/12/23	2	116.75	1	117.50	117.00	1	10,116	0.01%
2022/12/20	16	122.91	17.5	123.76	118.50	-1.5	10,300	-0.01%
2022/12/16	2	119.75	3	120.83	121.00	-1	10,373	-0.01%
2022/12/15	1	124.50	1.1	123.50	123.50	-0.1	10,490	0.00%
2022/12/14	1	125.00	3	122.17	125.00	-2	10,525	-0.02%
2022/12/13	2	121.25	0	0.00	120.00	2	10,613	0.02%
2022/12/09	4	124.75	3	126.17	121.50	1	10,681	0.01%
2022/12/08	10	123.15	11	123.36	124.00	-1	10,619	-0.01%
2022/12/07	4	120.00	3	118.67	118.50	1	10,585	0.01%
2022/12/06	2	124.50	0	0.00	124.00	2	10,914	0.02%
2022/12/05	1	127.00	2	127.50	127.00	-1	10,858	-0.01%
2022/12/01	3	124.17	1	123.50	123.50	2	10,825	0.02%
2022/11/30	0.2	120.50	0	0.00	121.00	0.2	10,891	0.00%
2022/11/25	1	122.00	1	122.50	120.00	0	10,880	0.00%
2022/11/24	5.5	125.91	4	127.13	123.50	1.5	10,847	0.01%
2022/11/23	4	123.25	8	122.88	122.50	-4	10,472	-0.04%
2022/11/22	4	120.75	3	122.00	122.00	1	10,331	0.01%
2022/11/21	2	117.50	3	118.67	118.00	-1	10,324	-0.01%
2022/11/18	3	118.17	2	115.25	115.50	1	10,538	0.01%
2022/11/17	12	120.88	1	120.50	121.00	11	10,446	0.11%
2022/11/16	3	117.50	8	121.13	123.00	-5	10,300	-0.05%
2022/11/15	5	112.80	9	114.39	116.00	-4	9,870	-0.04%
2022/11/14	3	110.17	2	110.75	111.00	1	10,112	0.01%
2022/11/11	3	115.17	2	112.00	109.50	1	10,391	0.01%
2022/11/10	2	108.25	2	109.75	110.00	0	10,306	0.00%
2022/11/09	2	109.50	4	108.88	109.50	-2	10,425	-0.02%
2022/11/08	1	110.00	8	111.31	107.50	-7	10,680	-0.07%
2022/11/07	9	106.00	1	107.50	107.50	8	10,829	0.07%
2022/11/04	16	109.75	15	110.10	111.00	1	10,661	0.01%
2022/11/03	3	110.67	16	110.06	110.50	-13	10,550	-0.12%
2022/11/02	16	107.84	2	108.00	107.00	14	10,464	0.13%
2022/11/01	1	103.50	2	104.25	104.00	-1	10,460	-0.01%
2022/10/31	1	105.00	0	0.00	102.50	1	10,606	0.01%
2022/10/28	1	103.00	2	103.00	102.50	-1	10,684	-0.01%
2022/10/27	1	97.60	14	98.16	101.50	-13	10,623	-0.12%
2022/10/26	12	95.63	4.1	95.12	95.70	7.9	10,559	0.07%
2022/10/25	1	97.00	1	97.60	97.30	0	10,521	0.00%
2022/10/24	4	98.53	2	99.75	97.90	2	10,523	0.02%
2022/10/21	3	96.23	1	97.40	95.00	2	10,508	0.02%
2022/10/20	3	97.53	2	98.00	98.40	1	10,537	0.01%
2022/10/18	1	103.00	1	100.50	100.50	0	10,864	0.00%
2022/10/14	3	102.17	6	101.83	103.50	-3	12,295	-0.02%
2022/10/13	9	101.13	11.1	101.38	94.10	-2.1	12,329	-0.02%
2022/10/12	11	104.41	11	105.09	104.00	0	12,291	0.00%
2022/10/11	4	108.63	3	109.17	107.00	1	12,413	0.01%
2022/10/07	2	113.75	0	0.00	113.00	2	12,607	0.02%
2022/10/06	8	114.25	8	115.31	115.50	0	13,015	0.00%
2022/10/05	19	114.21	20	114.30	113.00	-1	13,248	-0.01%
2022/10/04	12	109.42	13	110.12	110.00	-1	13,313	-0.01%
2022/10/03	4	106.25	2	106.75	107.50	2	13,402	0.01%
2022/09/30	23	107.83	24	106.13	108.00	-1	13,595	-0.01%
2022/09/29	1	104.50	1	106.50	104.50	0	13,715	0.00%
2022/09/28	0	0.00	3	109.00	105.00	-3	13,911	-0.02%
2022/09/27	9	109.72	9	110.22	113.50	0	14,330	0.00%
2022/09/26	1	114.50	4	110.50	108.50	-3	14,738	-0.02%
2022/09/23	2	119.25	1.3	118.50	117.00	0.8	15,029	0.00%
2022/09/22	1	124.00	0	0.00	124.00	1	15,066	0.01%
2022/09/21	7	122.93	7	123.57	124.00	0	15,104	0.00%
2022/09/20	2	123.25	2	123.75	122.50	0	15,196	0.00%
2022/09/19	4	120.13	6	120.92	120.50	-2	15,291	-0.01%
2022/09/16	1	120.50	3	120.17	120.00	-2	15,471	-0.01%
2022/09/14	1	120.50	1	121.00	123.50	0	15,708	0.00%
2022/09/13	21	124.93	19	125.58	122.50	2	15,748	0.01%
2022/09/12	5	119.30	4.1	119.74	118.50	0.9	15,530	0.01%
2022/09/08	1	114.50	3	115.00	117.50	-2	15,711	-0.01%
2022/09/07	5	114.10	5	114.80	115.00	0	15,940	0.00%
2022/09/06	17	113.32	11	112.82	113.00	6	16,010	0.04%
2022/09/05	13	121.08	12	121.38	118.50	1	15,932	0.01%
2022/09/02	2	122.00	4	122.63	122.00	-2	15,939	-0.01%
2022/09/01	3	122.00	2	121.50	121.00	1	16,062	0.01%
2022/08/31	2	125.00	1	125.00	125.50	1	16,138	0.01%
2022/08/30	6	122.42	6	123.00	122.50	0	16,552	0.00%
2022/08/29	1	121.00	2	121.50	123.00	-1	17,208	-0.01%
2022/08/26	14	129.11	10	129.60	126.50	4	17,514	0.02%
2022/08/25	5	127.70	13	127.88	127.50	-8	17,347	-0.05%
2022/08/24	5	122.00	4	122.50	123.00	1	17,193	0.01%
2022/08/23	4	121.38	3	121.67	121.50	1	17,543	0.01%
2022/08/22	4	125.50	3	126.00	123.50	1	17,678	0.01%
2022/08/19	20	126.78	20	127.08	125.50	0	17,767	0.00%
2022/08/18	23	122.96	21	122.57	124.50	2	17,514	0.01%
2022/08/17	12	121.67	8	122.12	119.50	4	17,449	0.02%
2022/08/16	6	124.33	8	124.25	122.50	-2	17,705	-0.01%
2022/08/15	42	124.58	35	125.34	124.00	7	17,881	0.04%
2022/08/12	20	119.40	25	119.54	121.50	-5	18,001	-0.03%
2022/08/11	3	114.00	3	114.50	113.00	0	17,973	0.00%
2022/08/09	15	113.47	12	113.58	113.50	3	18,552	0.02%
2022/08/08	23	114.33	24	114.23	114.00	-1	19,047	-0.01%
2022/08/05	2	111.50	2	111.75	114.00	0	19,385	0.00%
2022/08/04	12	105.17	16	104.81	106.50	-4	19,606	-0.02%
2022/08/03	0	0.00	2.1	109.50	108.00	-2.1	19,728	-0.01%
2022/08/02	0	0.00	2	109.00	109.00	-2	20,209	-0.01%
2022/08/01	0	0.00	1	113.00	112.50	-1	20,510	0.00%
2022/07/28	2	120.00	2	121.00	118.00	0	21,759	0.00%
2022/07/27	3	120.00	2	119.25	120.00	1	22,255	0.00%
2022/07/26	10	120.90	12	120.88	119.50	-2	22,354	-0.01%
2022/07/25	25	127.08	20	127.25	127.50	5	22,271	0.02%
2022/07/22	34	132.43	22	132.00	130.00	12	22,383	0.05%
2022/07/21	36	126.04	35	124.99	129.50	1	21,594	0.00%
2022/07/20	8.1	117.51	11	118.23	118.00	-3	21,191	-0.01%
2022/07/19	4	115.38	8	115.88	114.00	-4	21,217	-0.02%
2022/07/18	26	117.40	19	118.16	117.00	7	21,378	0.03%
2022/07/15	41	114.88	41	115.34	116.00	0	21,812	0.00%
2022/07/14	49	114.22	50	113.13	114.50	-1	21,730	0.00%
2022/07/13	10	113.10	7	112.07	110.00	3	21,524	0.01%
2022/07/12	5	112.80	8.1	112.07	112.50	-3.1	21,510	-0.01%
2022/07/11	13	118.08	13	118.88	117.50	0	21,710	0.00%
2022/07/08	4	117.50	3	119.50	117.00	1	21,852	0.00%
2022/07/07	40	115.73	38	114.96	117.00	2	21,879	0.01%
2022/07/06	26	116.98	29	117.28	112.50	-3	22,093	-0.01%
2022/07/05	27	117.69	23	117.61	118.00	4	22,267	0.02%
2022/07/04	35	120.10	50	119.98	122.00	-15	22,281	-0.07%
2022/07/01	17.1	125.80	12	126.58	122.50	5.1	22,482	0.02%
2022/06/30	7	136.57	7	137.07	136.00	0	22,408	0.00%
2022/06/29	48	139.30	50	139.46	143.00	-2	22,711	-0.01%
2022/06/28	19	141.08	19	141.29	140.50	0	22,946	0.00%
2022/06/27	31.1	149.10	34	147.12	147.50	-2.9	23,468	-0.01%
2022/06/24	4	142.38	3	144.17	140.00	1	23,867	0.00%
2022/06/23	2	144.50	3	144.17	144.00	-1	24,329	0.00%
2022/06/22	3	150.17	3	144.00	144.00	0	24,814	0.00%
2022/06/21	2	156.00	1	156.50	156.50	1	25,557	0.00%
2022/06/20	7	160.21	4.1	158.34	154.00	2.9	26,723	0.01%
2022/06/17	4	162.63	5.3	163.64	167.50	-1.3	27,070	0.00%
2022/06/16	4.1	173.90	2.1	172.60	166.00	2	27,297	0.01%
2022/06/15	6	170.34	8	170.88	170.50	-2	27,687	-0.01%
2022/06/14	4	165.75	3	167.17	168.00	1	27,861	0.00%
2022/06/13	4	166.88	5	167.00	166.50	-1	27,830	0.00%
2022/06/10	1.2	174.28	0.1	174.50	172.50	1.1	27,999	0.00%
2022/06/09	3	176.00	3	176.17	176.50	0	27,910	0.00%
2022/06/08	22.3	178.68	20	176.88	175.00	2.3	27,819	0.01%
2022/06/07	10	181.30	9.1	181.70	182.00	0.9	27,607	0.00%
2022/06/06	0.1	175.50	7.1	176.76	176.50	-7	27,139	-0.03%
2022/06/02	1.1	172.01	2.3	173.20	173.00	-1.2	26,990	0.00%
2022/06/01	4	173.63	4	174.38	171.50	0	26,945	0.00%
2022/05/31	5	173.60	5	173.40	173.50	0	26,840	0.00%
2022/05/30	4.1	168.99	13	169.27	169.00	-9	26,547	-0.03%
2022/05/27	2	164.00	1	165.00	162.50	1	26,408	0.00%
2022/05/26	2.1	162.70	4	161.63	160.50	-1.9	26,281	-0.01%
2022/05/25	27	162.81	28	162.79	164.00	-1	26,198	0.00%
2022/05/24	11	167.23	17	165.09	160.50	-6	26,005	-0.02%
2022/05/23	15	172.80	7	174.93	172.00	8	25,657	0.03%
2022/05/20	23	175.35	24	175.92	175.00	-1	25,429	0.00%
2022/05/19	7	170.64	10	169.65	173.50	-3	25,020	-0.01%
2022/05/18	7	172.57	11.4	173.10	171.50	-4.4	24,878	-0.02%
2022/05/17	2	170.00	6	169.33	171.50	-4	24,725	-0.02%
2022/05/16	9	171.00	8.2	170.01	167.50	0.8	24,832	0.00%
2022/05/13	6.6	167.27	7	169.00	166.50	-0.4	24,511	0.00%
2022/05/12	11	164.59	5	166.60	163.00	6	24,431	0.02%
2022/05/11	6	164.00	4.1	165.38	163.50	1.9	24,469	0.01%
2022/05/10	12	164.92	9	165.94	168.00	3	24,989	0.01%
2022/05/09	9	166.11	17	165.59	163.00	-8	24,776	-0.03%
2022/05/06	7	168.07	10	169.00	171.50	-3	24,525	-0.01%
2022/05/05	9.4	167.82	15	167.90	168.00	-5.7	24,166	-0.02%
2022/05/04	14	159.00	14	160.68	162.50	0	23,768	0.00%
2022/05/03	7	148.21	13	150.27	151.50	-6	23,539	-0.03%
2022/04/29	6	147.08	8	148.13	146.00	-2	23,509	-0.01%
2022/04/28	28	145.04	25.3	145.85	143.50	2.7	23,501	0.01%
2022/04/27	36.3	143.63	37	142.78	145.00	-0.7	23,407	0.00%
2022/04/26	6	147.08	3	147.00	143.50	3	23,610	0.01%
2022/04/25	10	151.20	7.2	151.12	149.00	2.9	23,957	0.01%
2022/04/22	7.3	161.10	8.2	161.77	159.50	-0.9	24,015	0.00%
2022/04/21	5	168.50	12.2	166.41	166.50	-7.2	23,823	-0.03%
2022/04/20	3	160.67	1.1	159.45	159.50	1.9	23,299	0.01%
2022/04/19	1	159.50	6	158.42	158.00	-5	23,270	-0.02%
2022/04/18	8	152.94	8	155.88	156.00	0	23,186	0.00%
2022/04/15	17.2	157.76	4	156.63	156.50	13.2	23,015	0.06%
2022/04/14	10	165.61	6	167.58	167.00	4	22,684	0.02%
2022/04/13	1.6	164.00	2.3	163.57	163.50	-0.7	22,437	0.00%
2022/04/12	2.3	160.22	0.7	159.00	159.00	1.6	22,172	0.01%
2022/04/11	5	165.80	2.5	164.76	160.50	2.5	21,872	0.01%
2022/04/08	5	172.40	4.3	171.85	173.00	0.7	21,426	0.00%
2022/04/07	7.4	171.48	12.2	174.28	172.50	-4.9	20,942	-0.02%
2022/04/06	11.1	179.23	7	182.50	180.00	4	20,316	0.02%
2022/04/01	5.2	181.72	2	182.28	183.00	3.2	20,023	0.02%
2022/03/31	7.1	196.04	12	193.67	191.00	-4.9	19,559	-0.03%
2022/03/30	13.6	196.70	4.1	197.76	190.50	9.5	19,221	0.05%
2022/03/29	5.1	186.88	20.4	189.76	194.50	-15.3	18,900	-0.08%
2022/03/28	28.4	182.72	25	180.36	177.00	3.4	18,930	0.02%
2022/03/25	21.2	179.61	27.5	179.11	179.50	-6.3	18,298	-0.03%
2022/03/24	46	177.24	39	176.76	179.00	7	17,766	0.04%
2022/03/23	31.5	169.86	49	171.32	175.50	-17.5	16,873	-0.10%
2022/03/22	19	157.08	36	157.65	160.00	-17	15,827	-0.11%
2022/03/21	16	153.16	18	153.92	153.50	-2	15,465	-0.01%
2022/03/18	39	151.40	34	152.12	149.00	5	15,255	0.03%
2022/03/17	0	0.00	25.1	145.32	148.50	-25.1	14,639	-0.17%
2022/03/16	6	138.92	42	136.40	137.00	-36	14,436	-0.25%
2022/03/15	55.1	143.96	50	144.71	138.50	5.1	14,460	0.04%
2022/03/14	8.5	144.15	13	144.88	145.00	-4.5	14,442	-0.03%
2022/03/11	1	144.00	7	142.79	143.00	-6	14,740	-0.04%
2022/03/10	9	144.89	14	143.86	143.00	-5	14,906	-0.03%
2022/03/09	7	143.64	7	144.07	143.50	0	15,044	0.00%
2022/03/08	35	142.30	51	141.82	140.00	-16	15,349	-0.10%
2022/03/07	4	139.50	4	138.13	138.00	0	16,046	0.00%
2022/03/04	3	145.00	3.1	145.03	144.50	-0.1	17,325	0.00%
2022/03/03	5	144.70	3	145.33	145.50	2	18,951	0.01%
2022/03/02	17	141.41	17	141.09	143.00	0	19,522	0.00%
2022/03/01	7	139.57	14	139.75	139.50	-7	20,151	-0.03%
2022/02/25	7	137.29	16	136.53	136.50	-9	20,576	-0.04%
2022/02/24	0	0.00	55	134.02	133.50	-55	21,396	-0.26%
2022/02/23	9	138.56	9	139.39	140.00	0	21,422	0.00%
2022/02/22	5.1	137.61	3	137.17	136.50	2.1	21,565	0.01%
2022/02/21	4	142.25	3	141.83	142.00	1	21,782	0.00%
2022/02/18	11	141.77	11	142.77	144.50	0	22,092	0.00%
2022/02/17	3	143.67	2	145.25	143.00	1	22,348	0.00%
2022/02/16	19	150.24	20	151.05	147.50	-1	22,483	0.00%
2022/02/15	8	146.75	4	148.75	145.50	4	22,383	0.02%
2022/02/14	16	146.78	3	145.00	143.50	13	22,227	0.06%
2022/02/11	36	150.69	46	150.34	152.00	-10	22,140	-0.05%
2022/02/10	46	149.47	56	150.14	147.50	-10	21,979	-0.05%
2022/02/09	22	145.50	15	146.63	143.00	7	21,281	0.03%
2022/02/08	2	144.50	2	145.50	145.00	0	21,042	0.00%
2022/02/07	57	145.32	57	144.78	144.00	0	21,124	0.00%
2022/01/26	34	141.76	38	142.24	143.00	-4	20,884	-0.02%
2022/01/25	63	141.53	64	141.79	140.50	-1	20,809	0.00%
2022/01/24	31	136.27	32.1	136.05	138.50	-1.1	20,593	-0.01%
2022/01/21	13	138.54	12	139.04	135.00	1	20,604	0.00%
2022/01/20	19	141.26	17.1	141.35	142.00	1.9	20,533	0.01%
2022/01/19	36.1	140.12	32	141.09	140.50	4.1	20,662	0.02%
2022/01/18	80	139.29	92	136.04	139.00	-12	20,828	-0.06%
2022/01/17	66	128.39	67	128.59	131.00	-1	20,616	0.00%
2022/01/14	5	122.70	5	123.10	124.00	0	21,152	0.00%
2022/01/13	24	125.79	23	126.57	126.00	1	21,889	0.00%
2022/01/12	74	128.10	72	127.23	126.50	2	22,179	0.01%
2022/01/11	4	131.63	3	135.83	130.50	1	22,287	0.00%
2022/01/10	5	134.70	4	135.13	137.00	1	22,311	0.00%
2022/01/07	8.1	133.75	2	136.25	131.00	6.1	22,444	0.03%
2022/01/06	9	137.50	9	137.89	138.00	0	22,628	0.00%
2022/01/05	6	140.67	1	140.00	139.50	5	22,911	0.02%
2022/01/04	19	144.66	36.1	145.38	143.50	-17.1	23,052	-0.07%
2022/01/03	10.1	141.30	9	141.89	141.00	1.1	23,537	0.00%
2021/12/30	11	140.86	2	140.75	141.00	9	23,999	0.04%
2021/12/29	17	144.38	16	145.00	142.00	1	24,430	0.00%
2021/12/28	18	143.00	15	143.43	143.50	3	24,848	0.01%
2021/12/27	14	143.21	12	143.67	142.50	2	25,173	0.01%
2021/12/24	4	144.38	0	0.00	143.00	4	25,512	0.02%
2021/12/23	8	147.44	35	149.37	145.00	-27	25,614	-0.11%
2021/12/22	52	148.36	46	148.40	145.50	6	25,562	0.02%
2021/12/21	14	140.43	1	139.50	139.50	13	25,152	0.05%
2021/12/20	31	140.92	29	140.08	139.00	2	25,892	0.01%
2021/12/17	16	143.44	14	144.07	144.50	2	26,456	0.01%
2021/12/16	24	146.79	29	146.97	147.00	-5	26,543	-0.02%
2021/12/15	6	141.75	6	142.92	143.00	0	26,464	0.00%
2021/12/14	5	141.60	3	142.17	142.00	2	26,689	0.01%
2021/12/13	9	138.61	11.1	138.86	138.00	-2	26,765	-0.01%
2021/12/10	10	139.80	10	140.60	140.00	0	27,342	0.00%
2021/12/09	5	143.00	1	143.00	141.00	4	28,202	0.01%
2021/12/08	19	144.50	21	144.38	144.50	-2	28,612	-0.01%
2021/12/07	13	144.88	13	145.27	144.00	0	28,992	0.00%
2021/12/06	7	152.93	3	150.83	149.00	4	29,329	0.01%
2021/12/03	18	155.39	18	154.31	154.00	0	30,337	0.00%
2021/12/02	26	156.50	17.2	155.38	152.00	8.8	30,465	0.03%
2021/12/01	21	159.55	26	160.46	162.50	-5	30,713	-0.02%
2021/11/30	27	161.04	18.1	160.45	155.50	9	30,901	0.03%
2021/11/29	19	151.37	35	150.80	156.00	-16	31,412	-0.05%
2021/11/26	20	142.78	25	142.66	143.50	-5	31,181	-0.02%
2021/11/25	18	142.61	18	143.56	139.00	0	30,992	0.00%
2021/11/24	27	137.54	13	137.31	138.00	14	30,645	0.05%
2021/11/23	80	145.27	81	145.64	143.00	-1	31,034	0.00%
2021/11/22	40	137.66	37	137.93	137.50	3	31,544	0.01%
2021/11/19	4	136.88	4	137.25	135.50	0	34,292	0.00%
2021/11/18	19.3	141.55	13	141.00	139.50	6.3	35,764	0.02%
2021/11/17	7.2	141.19	13	140.92	143.00	-5.8	36,558	-0.02%
2021/11/16	6.1	139.39	4.3	139.31	136.00	1.8	37,590	0.00%
2021/11/15	5	137.20	16.1	138.97	138.50	-11.1	38,657	-0.03%
2021/11/12	2.5	134.38	5	135.20	133.00	-2.5	39,680	-0.01%
2021/11/11	4.1	130.79	11	131.86	130.50	-6.9	40,366	-0.02%
2021/11/10	9	133.50	5	133.00	131.00	4	40,750	0.01%
2021/11/09	4.2	127.50	8	128.38	130.00	-3.8	40,825	-0.01%
2021/11/08	5	121.20	4	121.00	122.00	1	40,859	0.00%
2021/11/05	10	124.45	7.2	124.56	124.00	2.8	41,105	0.01%
2021/11/04	5	126.90	6.2	126.79	126.00	-1.2	41,586	0.00%
2021/11/03	3	130.00	4	129.25	130.00	-1	41,987	0.00%
2021/11/02	16.1	132.90	15	133.04	128.00	1	42,474	0.00%
2021/11/01	5	131.00	10	131.40	131.00	-5	43,019	-0.01%
2021/10/29	19	128.63	19	129.29	128.00	0	44,230	0.00%
2021/10/28	12	131.83	2	130.00	129.00	10	44,764	0.02%
2021/10/27	32	130.48	33	130.74	132.00	-1	45,083	0.00%
2021/10/26	32.3	130.94	26.6	129.83	127.00	5.7	45,547	0.01%
2021/10/25	21.1	139.58	7	141.07	139.50	14.1	46,178	0.03%
2021/10/22	18.7	140.06	17	141.76	144.00	1.7	46,175	0.00%
2021/10/21	14	139.32	13.3	139.96	136.00	0.7	46,465	0.00%
2021/10/20	8	132.88	8	133.19	135.00	0	46,586	0.00%
2021/10/19	1	128.50	12	127.42	128.50	-11	47,139	-0.02%
2021/10/18	2	122.00	2	123.50	123.00	0	47,995	0.00%
2021/10/15	27	121.48	26	122.10	122.00	1	48,377	0.00%
2021/10/14	13	118.96	7	117.93	118.00	6	48,819	0.01%
2021/10/13	19	125.32	6	124.50	120.50	13	49,261	0.03%
2021/10/12	37.3	130.27	50	129.82	128.50	-12.7	49,863	-0.03%
2021/10/08	12	136.38	8	136.06	131.00	4	50,305	0.01%
2021/10/07	19.6	131.64	19.5	132.83	133.50	0.1	50,945	0.00%
2021/10/06	8	128.94	8	128.13	130.50	0	50,971	0.00%
2021/10/05	3	123.67	6.1	124.18	126.50	-3.1	51,717	-0.01%
2021/10/04	8.1	123.43	5	124.40	121.50	3.1	52,128	0.01%
2021/10/01	8.1	125.78	4	124.88	124.00	4.1	52,726	0.01%
2021/09/30	4	134.13	4	135.00	134.00	0	53,156	0.00%
2021/09/29	3.3	136.26	4	135.50	134.00	-0.7	53,244	0.00%
2021/09/28	2	133.50	3	135.00	139.00	-1	53,458	0.00%
2021/09/27	22	136.50	13	137.23	138.00	9	53,472	0.02%
2021/09/24	20	133.99	30	132.85	135.00	-10	52,807	-0.02%
2021/09/23	5	125.30	2	124.50	124.50	3	52,292	0.01%
2021/09/22	2	123.00	2	123.25	125.00	0	52,340	0.00%
2021/09/17	3	124.00	4	124.25	126.50	-1	52,383	0.00%
2021/09/16	1	121.50	2	120.00	121.50	-1	52,394	0.00%
2021/09/15	21	121.81	19	122.29	120.00	2	52,459	0.00%
2021/09/14	33	123.56	22	123.39	121.50	11	52,046	0.02%
2021/09/13	24	132.58	22	134.89	129.00	2	51,349	0.00%
2021/09/10	21	130.83	20	130.60	133.00	1	51,054	0.00%
2021/09/09	38	133.96	38.1	134.25	133.00	-0.1	50,598	0.00%
2021/09/08	55.1	132.18	58	133.26	130.50	-2.9	50,078	-0.01%
2021/09/07	73	140.65	74.3	142.52	138.50	-1.3	49,056	0.00%
2021/09/06	26	157.52	18.3	156.22	153.50	7.7	48,713	0.02%
2021/09/03	26	163.73	30.1	164.77	165.50	-4.1	48,488	-0.01%
2021/09/02	49	167.78	45	168.99	159.00	4	48,252	0.01%
2021/09/01	69.1	164.85	99	163.74	167.00	-29.9	46,980	-0.06%
2021/08/31	15	153.63	15.1	154.36	155.00	-0.1	46,231	0.00%
2021/08/30	35	151.09	38	152.05	150.00	-3	46,138	-0.01%
2021/08/27	53	150.63	45	151.11	150.00	8	46,457	0.02%
2021/08/26	64.1	159.68	51	159.67	158.00	13.1	46,194	0.03%
2021/08/25	90.4	163.66	77.3	165.30	158.50	13.1	45,344	0.03%
2021/08/24	85.1	156.63	96.1	158.27	163.50	-11	43,208	-0.03%
2021/08/23	52	150.08	49	150.87	149.00	3	42,798	0.01%
2021/08/20	50.1	143.42	47.1	143.46	144.00	3	43,009	0.01%
2021/08/19	112.1	148.00	111.3	149.65	135.00	0.8	42,007	0.00%	大買/大賣/
2021/08/18	105.3	143.63	105	139.58	150.00	0.3	40,718	0.00%	大買/大賣/
2021/08/17	21.2	140.47	16	141.19	137.50	5.2	39,881	0.01%
2021/08/16	3	135.83	21	135.24	135.50	-18	39,150	-0.05%
2021/08/13	29	136.07	8	134.69	130.50	21	38,780	0.05%
2021/08/12	3	137.50	8	136.81	136.50	-5	38,600	-0.01%
2021/08/11	5	137.00	8	136.13	128.00	-3	38,648	-0.01%
2021/08/10	9	132.67	7	133.93	135.00	2	38,582	0.01%
2021/08/09	20	142.03	18	140.08	138.50	2	38,319	0.01%
2021/08/06	8.1	147.26	8	148.69	150.00	0.1	38,020	0.00%
2021/08/05	22	145.66	27	145.41	144.50	-5	37,805	-0.01%
2021/08/04	24.1	150.65	27	151.41	149.50	-2.9	37,759	-0.01%
2021/08/03	7	140.00	14.1	140.46	142.00	-7.1	36,910	-0.02%
2021/08/02	9	134.00	8	135.63	135.00	1	36,810	0.00%
2021/07/30	33	140.14	25	138.44	135.00	8	36,379	0.02%
2021/07/29	23.1	132.30	24	131.10	136.50	-1	35,710	0.00%
2021/07/28	21	134.88	7.1	136.30	132.50	13.9	34,588	0.04%
2021/07/27	40	152.93	47	150.05	147.00	-7	34,541	-0.02%
2021/07/26	12	149.79	14	151.39	155.00	-2	33,627	-0.01%
2021/07/23	39	143.79	24.1	144.94	141.00	14.9	32,848	0.05%
2021/07/22	26	153.81	27.2	151.12	153.00	-1.2	32,220	0.00%
2021/07/21	2	144.25	19	146.45	147.50	-17	31,411	-0.05%
2021/07/20	22.1	136.45	31.3	137.65	134.50	-9.2	31,298	-0.03%
2021/07/19	18.2	136.32	16.7	136.52	134.00	1.5	31,150	0.00%
2021/07/16	23.2	136.02	23	138.11	137.00	0.2	31,080	0.00%
2021/07/15	12.1	124.11	5.1	127.58	130.00	7	30,465	0.02%
2021/07/14	46.5	125.38	43	123.53	124.50	3.5	30,605	0.01%
2021/07/13	1.1	122.95	6	122.50	123.00	-4.9	30,442	-0.02%
2021/07/12	32	111.23	21	112.52	112.00	11	30,802	0.04%
2021/07/09	7	101.50	13	102.88	105.50	-6	29,847	-0.02%
2021/07/08	30	96.04	26	94.49	96.20	4	29,423	0.01%
2021/07/07	21	91.95	25	92.90	95.50	-4	29,117	-0.01%
2021/07/06	1	86.60	2	87.55	86.90	-1	28,520	0.00%
2021/07/05	22	87.79	15	87.67	86.20	7	28,772	0.02%
2021/07/02	2	84.50	2	81.55	86.00	0	28,994	0.00%
2021/07/01	20	79.43	1	80.20	78.90	19	29,316	0.06%
2021/06/30	3	80.57	3	80.57	80.30	0	29,785	0.00%
2021/06/29	17	83.21	11	84.33	81.10	6	31,403	0.02%
2021/06/28	4	84.68	7	85.41	84.90	-3	33,429	-0.01%
2021/06/25	14	85.11	14	84.84	84.30	0	34,038	0.00%
2021/06/24	13	83.14	5	83.84	83.50	8	33,812	0.02%
2021/06/23	4	80.60	3	81.67	82.40	1	33,654	0.00%
2021/06/22	5	82.14	4.3	81.39	79.20	0.7	33,733	0.00%
2021/06/21	5	78.97	1	80.90	79.90	4	33,417	0.01%
2021/06/18	8.1	80.14	10	80.53	79.60	-2	33,176	-0.01%
2021/06/17	6	79.85	2	81.50	81.50	4	33,009	0.01%
2021/06/16	2	82.00	1	79.70	79.90	1	32,827	0.00%
2021/06/15	5	82.52	4	83.43	82.30	1	32,627	0.00%
2021/06/11	12	84.09	3	85.37	83.00	9	32,497	0.03%
2021/06/10	19	84.10	17	83.42	83.10	2	31,950	0.01%
2021/06/09	9	79.12	5.2	79.41	78.60	3.8	31,065	0.01%
2021/06/08	18	77.47	9	76.96	77.00	9	30,472	0.03%
2021/06/07	21	86.35	18	86.01	83.10	3	29,770	0.01%
2021/06/04	10	86.26	12.1	88.61	86.00	-2.1	29,326	-0.01%
2021/06/03	17	86.89	3.2	85.65	85.70	13.8	28,631	0.05%
2021/06/02	18	85.08	10	85.80	83.00	8	28,030	0.03%
2021/06/01	15.1	84.13	29	84.42	86.10	-13.9	27,484	-0.05%
2021/05/31	34.3	83.59	14.1	83.57	81.90	20.2	26,770	0.08%
2021/05/28	8	77.95	13	79.00	79.20	-5	25,574	-0.02%
2021/05/27	3	70.73	5	70.88	72.00	-2	24,303	-0.01%
2021/05/26	1	69.20	1	68.70	68.50	0	23,964	0.00%
2021/05/25	12.2	68.87	13	69.18	68.20	-0.8	23,809	0.00%
2021/05/24	4	65.60	3	65.13	66.80	1	23,310	0.00%
2021/05/21	6	64.42	3	64.47	64.00	3	23,089	0.01%
2021/05/20	20.1	64.50	0	0.00	62.90	20.1	23,202	0.09%
2021/05/19	1.1	64.11	2	64.15	66.00	-0.9	23,128	0.00%
2021/05/18	1	59.80	27	62.74	62.90	-26	22,850	-0.11%
2021/05/17	28	60.69	0	0.00	57.20	28	22,602	0.12%
2021/05/14	21	67.04	20	65.60	63.50	1	22,280	0.00%
2021/05/13	2	63.75	2	63.85	62.90	0	21,942	0.00%
2021/05/12	1	67.20	3	64.90	63.50	-2	21,570	-0.01%
2021/05/11	9	68.84	4	69.80	67.00	5	20,854	0.02%
2021/05/10	4	72.13	2.1	73.71	74.00	2	20,353	0.01%
2021/05/07	0	0.00	2	67.10	67.30	-2	19,787	-0.01%
2021/05/06	1	61.40	0	0.00	61.20	1	19,751	0.01%
2021/05/04	0	0.00	4.7	61.87	64.40	-4.7	19,451	-0.02%
2021/05/03	13	67.91	0	0.00	67.00	13	19,143	0.07%
2021/04/29	3	69.33	2	70.94	69.00	1	18,981	0.01%
2021/04/28	3	70.27	2	71.15	69.60	1	18,872	0.01%
2021/04/27	6	72.40	0	0.00	72.10	6	18,631	0.03%
2021/04/26	6	77.55	17	76.37	75.40	-11	18,336	-0.06%
2021/04/23	12	74.85	1	73.50	74.40	11	17,959	0.06%
2021/04/22	15	75.07	11	74.67	72.60	4	17,593	0.02%
2021/04/21	5	73.50	5	73.70	73.40	0	17,087	0.00%
2021/04/20	1.1	72.90	3	73.80	73.00	-2	16,800	-0.01%
2021/04/19	6	71.68	6.2	71.95	70.00	-0.2	16,096	0.00%
2021/04/16	10	66.44	28	70.46	71.10	-18	15,114	-0.12%
2021/04/15	4	64.77	2	64.19	64.70	2	14,251	0.01%
2021/04/14	11.2	62.17	7	64.77	63.70	4.2	13,976	0.03%
2021/04/13	15	67.90	22	67.06	65.60	-7	13,548	-0.05%
2021/04/12	0	0.00	6.1	66.63	66.70	-6.1	12,897	-0.05%
2021/04/09	21	62.38	4.1	63.10	60.70	16.9	12,824	0.13%
2021/04/08	22.1	66.04	9	66.90	64.00	13.1	12,398	0.11%
2021/04/07	5.7	63.32	14.9	64.10	64.20	-9.2	11,648	-0.08%
2021/04/06	5	58.68	9	58.38	58.40	-4	11,053	-0.04%
2021/04/01	18	58.53	13	58.90	58.20	5	10,491	0.05%
2021/03/31	27.1	56.15	44.3	56.76	57.40	-17.2	8,769	-0.20%
2021/03/30	8	48.75	5.2	49.90	52.20	2.9	6,590	0.04%
2021/03/29	1	47.45	2	48.20	47.50	-1	5,909	-0.02%
2021/03/26	4	47.51	7	47.79	47.45	-3	5,852	-0.05%
2021/03/25	10.1	47.14	10	46.94	47.00	0.1	5,689	0.00%
2021/03/24	2	44.60	0	0.00	44.45	2	5,396	0.04%
2021/03/23	8	45.03	0	0.00	44.65	8	5,427	0.15%
2021/03/22	2	45.00	0	0.00	45.10	2	5,465	0.04%
2021/03/19	3	44.50	0	0.00	44.50	3	5,708	0.05%
2021/03/18	2.2	44.97	0	0.00	45.00	2.2	5,742	0.04%
2021/03/17	5	46.06	8	45.25	45.15	-3	5,847	-0.05%
2021/03/16	5	46.50	0	0.00	46.50	5	5,917	0.08%
2021/03/11	1	44.65	0	0.00	44.60	1	6,587	0.02%
2021/03/05	2	44.20	0	0.00	44.30	2	7,337	0.03%
2021/03/03	0	0.00	8	45.10	46.20	-8	7,644	-0.10%
2021/03/02	1	47.30	0	0.00	46.30	1	7,592	0.01%
2021/02/23	0	0.00	10	46.55	46.65	-10	7,591	-0.13%
2021/02/22	12	48.09	2	47.85	47.45	10	7,530	0.13%
2021/02/19	11	47.55	13	46.96	47.45	-2	7,275	-0.03%
2021/02/18	0	0.00	1	46.80	46.85	-1	7,114	-0.01%
2021/02/04	0	0.00	1	43.85	43.90	-1	6,937	-0.01%
2021/02/03	0	0.00	1	44.45	43.70	-1	6,939	-0.01%
2021/02/02	2	43.35	0	0.00	43.75	2	6,955	0.03%
2021/02/01	1	42.20	0	0.00	42.55	1	6,936	0.01%
2021/01/29	1	43.70	0	0.00	43.10	1	6,909	0.01%
2021/01/28	3	44.85	0	0.00	44.35	3	6,858	0.04%
2021/01/27	1	45.50	0	0.00	45.45	1	6,841	0.01%
2021/01/21	6	45.25	0	0.00	44.05	6	6,733	0.09%
2021/01/18	1	45.80	0	0.00	46.10	1	6,537	0.02%
2021/01/15	12	47.65	0	0.00	47.30	12	6,465	0.19%
2021/01/14	3	47.75	2	48.15	48.20	1	6,337	0.02%
2021/01/13	9	46.57	3	46.50	46.55	6	6,131	0.10%
2021/01/08	0	0.00	0.6	45.47	45.35	-0.6	5,832	-0.01%
2021/01/07	2	45.35	0	0.00	45.80	2	5,840	0.03%
2021/01/05	0	0.00	10	46.74	46.85	-10	5,892	-0.17%
2021/01/04	2	47.65	4	48.11	47.65	-2	5,976	-0.03%
2020/12/31	1	47.80	0	0.00	47.45	1	5,860	0.02%
2020/12/28	2	46.60	3	46.65	46.65	-1	5,771	-0.02%
2020/12/25	2	46.20	0	0.00	46.40	2	5,712	0.04%
2020/12/24	3	46.70	0	0.00	46.75	3	5,641	0.05%
2020/12/23	7	46.21	0	0.00	46.20	7	5,543	0.13%
2020/12/22	0	0.00	1	45.00	44.90	-1	5,383	-0.02%
2020/12/21	0	0.00	1	44.00	45.05	-1	5,259	-0.02%
2020/12/17	1	45.00	0	0.00	45.00	1	5,165	0.02%
2020/12/16	0	0.00	2	45.45	45.30	-2	5,161	-0.04%
2020/12/15	1.8	45.08	3.2	45.95	45.15	-1.4	5,109	-0.03%
2020/12/14	1	48.10	1	47.45	47.40	0	4,874	0.00%
2020/12/11	2	49.10	0	0.00	46.95	2	4,843	0.04%
2020/12/09	19	51.26	7	51.19	51.00	12	4,654	0.26%
2020/12/08	0	0.00	5	50.30	50.20	-5	4,480	-0.11%
2020/12/07	1	51.80	3	50.87	50.80	-2	4,324	-0.05%
2020/12/04	1	48.80	2	49.18	48.75	-1	3,916	-0.03%
2020/12/03	4	48.15	4	48.81	47.50	0	3,684	0.00%
2020/12/02	1	45.45	2	46.50	46.45	-1	3,307	-0.03%
2020/12/01	1	44.95	0	0.00	45.50	1	3,232	0.03%
2020/11/30	1	45.40	0	0.00	45.20	1	3,333	0.03%
2020/11/27	0	0.00	6	46.86	45.75	-6	3,579	-0.17%
2020/11/26	1	44.15	0	0.00	44.35	1	3,259	0.03%
2020/11/25	1	43.60	1	43.50	43.75	0	3,232	0.00%
2020/11/19	6	42.69	0	0.00	42.50	6	2,942	0.20%
2020/11/04	1	41.55	0	0.00	41.70	1	3,371	0.03%
2020/10/29	2	41.20	0	0.00	42.20	2	3,572	0.06%
2020/10/19	3	45.85	0	0.00	45.65	3	3,768	0.08%
2020/10/14	0	0.00	3	46.70	46.50	-3	3,768	-0.08%
2020/10/08	2	45.00	0	0.00	45.15	2	3,536	0.06%
2020/09/16	0	0.00	1	45.55	45.30	-1	4,300	-0.02%
2020/09/15	1	45.00	0	0.00	45.00	1	4,317	0.02%
2020/09/07	4	44.96	1	45.80	44.75	3	4,107	0.07%
2020/09/02	6	45.85	7	46.43	46.60	-1	3,899	-0.03%
2020/09/01	0	0.00	5	43.12	43.20	-5	3,618	-0.14%
2020/08/31	0	0.00	1	42.80	42.80	-1	3,675	-0.03%
2020/08/17	0	0.00	1	46.55	46.65	-1	3,716	-0.03%
2020/08/14	0	0.00	1	45.30	45.60	-1	3,649	-0.03%
2020/08/12	0	0.00	1	45.20	45.15	-1	3,551	-0.03%
2020/08/10	2	47.65	1	47.10	47.30	1	3,459	0.03%
2020/08/07	0	0.00	2	46.80	47.10	-2	3,354	-0.06%
2020/08/04	1	47.80	11	47.82	47.00	-10	3,286	-0.30%
2020/07/31	4	46.15	1	45.80	46.30	3	3,255	0.09%
2020/07/30	6	45.47	15	45.60	46.00	-9	3,211	-0.28%
2020/07/28	5	44.64	5	42.50	42.70	0	3,103	0.00%
2020/07/27	5	44.05	5	43.81	44.00	0	3,047	0.00%
2020/07/23	0	0.00	2	44.48	44.20	-2	2,999	-0.07%
2020/07/22	0	0.00	5	44.70	44.60	-5	2,977	-0.17%
2020/07/17	0	0.00	1	43.10	43.00	-1	2,887	-0.03%
2020/07/16	1	41.90	0	0.00	42.30	1	2,866	0.03%
2020/07/15	16	42.16	0	0.00	41.70	16	2,861	0.56%
2020/07/13	7	43.71	0	0.00	43.80	7	2,906	0.24%
2020/07/09	2	47.53	2	46.55	45.55	0	2,814	0.00%
2020/07/07	2	43.83	3	44.45	45.35	-1	2,235	-0.04%
2020/07/06	1	40.65	1	40.65	41.25	0	2,022	0.00%
2020/07/03	8	40.93	8	40.90	40.85	0	1,990	0.00%
2020/06/22	2	38.98	0	0.00	38.70	2	1,906	0.10%
2020/06/12	1	37.00	0	0.00	38.00	1	1,895	0.05%
2020/06/08	1	39.55	2	40.50	39.55	-1	1,954	-0.05%
2020/06/05	0	0.00	1	39.65	40.10	-1	1,936	-0.05%
2020/06/04	1	39.15	0	0.00	38.95	1	1,896	0.05%
2020/05/11	1	38.15	0	0.00	38.30	1	1,763	0.06%
2020/05/08	0	0.00	1	39.25	39.15	-1	1,720	-0.06%
2020/05/06	0	0.00	22	37.72	37.40	-22	1,566	-1.40%
2020/05/05	20	36.30	0	0.00	36.30	20	1,535	1.30%
2020/04/28	1	36.95	0	0.00	36.85	1	1,526	0.07%
2020/04/27	0	0.00	0.3	37.05	36.95	-0.3	1,557	-0.02%
2020/04/17	1	37.90	0	0.00	37.25	1	1,546	0.06%
2020/04/14	0	0.00	1	34.70	34.75	-1	1,400	-0.07%
2020/04/13	1	34.15	0	0.00	34.00	1	1,394	0.07%
2020/04/09	0	0.00	1	34.20	34.15	-1	1,431	-0.07%
2020/04/06	1	33.05	1	33.50	33.65	0	1,434	0.00%
2020/04/01	0	0.00	3	33.00	33.05	-3	1,427	-0.21%
2020/03/25	2	31.20	0	0.00	30.60	2	1,441	0.14%
2020/03/24	1	29.90	0	0.00	29.80	1	1,424	0.07%
2020/03/09	1	43.65	2	45.50	43.40	-1	1,310	-0.08%
2020/02/24	1	42.75	0	0.00	42.80	1	1,530	0.07%
2020/02/20	1	44.10	1	44.00	44.10	0	1,556	0.00%
2020/02/03	5	38.20	1	39.80	40.00	4	1,645	0.24%
2019/12/26	1	47.25	0	0.00	47.25	1	1,921	0.05%
2019/12/24	1	47.20	0	0.00	47.00	1	1,937	0.05%
2019/12/23	5	46.70	0	0.00	46.55	5	1,898	0.26%
2019/11/29	6	49.86	6	48.60	48.35	0	2,186	0.00%
2019/11/08	0	0.00	1	46.65	47.05	-1	2,247	-0.04%
2019/11/07	1	46.30	0	0.00	45.95	1	2,238	0.04%
2019/11/06	1	46.70	0	0.00	46.60	1	2,239	0.04%
2019/11/01	2	46.50	0	0.00	46.70	2	2,238	0.09%
2019/10/29	0	0.00	1	47.35	47.25	-1	2,313	-0.04%
2019/10/15	0	0.00	2	50.90	51.10	-2	2,248	-0.09%
2019/10/04	0	0.00	1	50.60	50.40	-1	2,244	-0.04%
2019/10/03	1	50.10	0	0.00	50.10	1	2,228	0.04%
2019/09/11	0	0.00	1	52.20	51.80	-1	2,229	-0.04%
2019/09/10	1	51.40	0	0.00	51.30	1	2,204	0.05%
2019/09/09	1	52.50	2	53.45	52.80	-1	2,163	-0.05%
2019/09/06	1	52.60	0	0.00	51.80	1	2,061	0.05%
2019/08/29	0	0.00	1	51.00	51.30	-1	1,798	-0.06%
2019/08/27	1	50.60	0	0.00	49.95	1	1,732	0.06%
2019/08/23	0	0.00	1	50.40	50.80	-1	1,647	-0.06%
2019/08/19	0	0.00	1	47.90	47.90	-1	1,449	-0.07%
2019/08/12	1	46.60	0	0.00	46.30	1	1,429	0.07%
2019/08/05	0	0.00	0.1	48.50	47.30	-0.1	1,407	-0.01%
2019/07/30	1	52.20	3	54.50	52.00	-2	1,298	-0.15%
2019/07/26	1	50.70	0	0.00	51.30	1	1,160	0.09%
2019/07/25	2	51.50	0	0.00	51.90	2	1,136	0.18%
2019/07/19	0	0.00	1	51.00	51.20	-1	1,111	-0.09%
2019/07/16	0	0.00	1	49.90	49.95	-1	1,086	-0.09%
2019/07/15	0	0.00	1	50.80	50.60	-1	1,094	-0.09%
2019/07/11	0.1	50.30	5	50.50	50.30	-4.9	1,112	-0.44%
2019/07/10	1	49.45	2	49.03	49.60	-1	1,085	-0.09%
2019/07/09	1	47.90	0	0.00	47.20	1	1,049	0.10%
2019/07/05	2	48.48	0	0.00	48.20	2	1,087	0.18%
2019/06/17	1	43.60	2	43.45	43.40	-1	1,560	-0.06%
2019/06/14	1	45.05	1	44.10	44.10	0	1,784	0.00%
2019/06/12	1	44.15	1	44.35	44.35	0	1,849	0.00%
2019/05/23	1	46.60	0	0.00	44.50	1	2,126	0.05%
2019/05/13	6	47.89	1	46.60	46.60	5	2,476	0.20%
2019/05/06	1	48.05	0	0.00	48.00	1	2,520	0.04%
2019/04/29	1	48.20	3	49.43	48.10	-2	2,845	-0.07%
2019/04/22	1	52.70	0	0.00	52.70	1	3,037	0.03%
2019/04/11	2	52.25	1	53.10	52.30	1	2,988	0.03%
2019/04/10	2	55.10	1	55.70	54.00	1	2,958	0.03%
2019/04/09	1	53.30	2	53.65	53.90	-1	2,891	-0.03%
2019/04/08	3	53.63	2	53.10	53.40	1	2,873	0.03%
2019/04/03	1	52.20	1	52.90	52.70	0	2,836	0.00%
2019/03/28	1	51.70	1	51.40	51.40	0	2,767	0.00%
2019/03/27	1	51.60	1	51.90	51.90	0	2,734	0.00%
2019/03/26	2	51.95	2	52.65	52.00	0	2,714	0.00%
2019/03/22	6	53.95	1	55.50	52.50	5	2,627	0.19%
2019/03/21	1	52.80	3	53.47	53.60	-2	2,509	-0.08%
2019/03/20	1	52.30	10	51.98	53.00	-9	2,412	-0.37%
2019/03/19	14	51.86	1	51.90	51.90	13	2,367	0.55%
2019/03/12	1	48.15	0	0.00	48.10	1	2,173	0.05%
2019/03/07	0	0.00	2	47.40	47.40	-2	2,266	-0.09%
2019/02/27	0	0.00	2	47.40	47.35	-2	2,509	-0.08%
2019/02/26	2	48.10	2	48.93	48.10	0	2,515	0.00%
2019/02/25	0	0.00	4	48.00	48.15	-4	2,509	-0.16%
2019/02/22	1	49.55	0	0.00	48.45	1	2,497	0.04%
2019/02/21	5	49.47	0	0.00	49.80	5	2,425	0.21%
2019/02/15	1	48.90	1	47.35	47.35	0	2,274	0.00%
2019/02/14	1	47.70	2	48.50	48.35	-1	2,210	-0.05%
2019/02/13	3	48.40	2	47.95	48.60	1	2,158	0.05%
2019/02/12	2	46.85	0	0.00	47.45	2	2,079	0.10%
2019/01/25	1	48.15	1	47.50	47.50	0	2,017	0.00%
2019/01/21	5	48.51	8	49.13	48.15	-3	1,914	-0.16%
2019/01/18	1	46.80	2	46.63	46.80	-1	1,678	-0.06%
2019/01/17	3	46.32	2	45.55	44.00	1	1,608	0.06%
2019/01/16	7	44.31	6	44.40	45.20	1	1,529	0.07%
2019/01/07	0	0.00	1	39.30	39.30	-1	1,484	-0.07%
2019/01/04	1	38.75	0	0.00	38.75	1	1,520	0.07%
2018/12/21	0	0.00	1	38.90	39.90	-1	1,572	-0.06%
2018/12/12	1	44.00	0	0.00	42.90	1	1,618	0.06%
2018/12/10	1	42.00	0	0.00	41.00	1	1,629	0.06%
2018/12/05	1	47.15	1	47.00	45.90	0	1,601	0.00%
2018/12/03	2	49.40	0	0.00	48.45	2	1,569	0.13%
2018/11/30	0	0.00	4	47.73	48.45	-4	1,534	-0.26%
2018/11/29	1	46.60	2	48.03	49.20	-1	1,471	-0.07%
2018/11/28	2	42.88	2	44.13	45.40	0	1,334	0.00%
2018/11/26	0	0.00	1	39.70	39.70	-1	1,199	-0.08%
2018/11/23	1	38.35	0	0.00	38.25	1	1,185	0.08%
2018/11/22	4	39.90	5	39.35	39.25	-1	1,166	-0.09%
2018/11/19	5	38.15	5	37.95	38.40	0	1,123	0.00%
2018/11/16	5	36.95	0	0.00	37.00	5	1,121	0.45%
2018/08/15	0	0.00	1	59.20	59.20	-1	1,797	-0.06%
2018/08/02	3	62.63	0	0.00	62.30	3	2,034	0.15%
2018/08/01	0	0.00	1	64.20	64.00	-1	2,059	-0.05%
2018/07/31	1	61.70	0	0.00	61.70	1	2,068	0.05%
2018/05/31	0	0.00	2	68.60	66.60	-2	2,799	-0.07%
2018/05/30	0	0.00	3	63.30	65.20	-3	2,739	-0.11%
2018/05/29	6	66.30	7	65.51	65.20	-1	2,724	-0.04%
2018/05/28	4	64.40	0	0.00	64.00	4	2,688	0.15%
2018/05/21	1	59.90	1	60.60	61.20	0	3,092	0.00%
2018/05/17	1	60.20	0	0.00	60.00	1	3,163	0.03%
2018/05/16	0	0.00	1	61.10	61.90	-1	3,175	-0.03%
2018/05/15	1	59.70	0	0.00	58.90	1	3,205	0.03%
2018/05/11	0	0.00	1	59.30	59.30	-1	3,337	-0.03%
2018/05/10	2	58.30	1	58.50	58.80	1	3,370	0.03%
2018/04/20	1	61.40	0	0.00	60.60	1	3,983	0.03%
2018/04/19	2	63.60	0	0.00	63.20	2	3,962	0.05%
2018/04/18	0	0.00	4	65.85	63.90	-4	3,956	-0.10%
2018/04/02	0	0.00	1	70.10	69.60	-1	4,060	-0.02%
2018/03/29	1	70.70	0	0.00	70.70	1	4,055	0.02%
2018/03/27	1	72.50	0	0.00	71.90	1	4,091	0.02%
2018/03/16	1	75.10	0	0.00	75.10	1	4,081	0.02%
2018/03/15	4	76.05	4	75.40	76.70	0	3,974	0.00%
2018/03/14	2	74.60	0	0.00	72.90	2	3,800	0.05%
2018/03/12	2	72.00	2	73.00	72.90	0	3,782	0.00%
2018/03/09	0	0.00	1	69.80	71.00	-1	3,731	-0.03%
2018/03/06	0	0.00	1	71.80	72.00	-1	3,766	-0.03%
2018/03/01	1	73.70	11	72.50	73.50	-10	3,786	-0.26%
2018/02/27	1	75.70	0	0.00	73.00	1	3,792	0.03%
2018/02/26	13	75.53	2	77.00	74.30	11	3,813	0.29%
2018/02/09	10	65.50	10	68.54	70.20	0	3,523	0.00%
2018/02/06	1	66.80	0	0.00	67.40	1	3,403	0.03%
2018/02/05	1	72.70	0	0.00	73.70	1	3,340	0.03%
2018/01/31	0	0.00	1	72.60	76.10	-1	3,304	-0.03%
2018/01/30	3	78.03	1	78.80	75.30	2	3,489	0.06%
2018/01/29	0	0.00	2	75.45	75.70	-2	3,226	-0.06%
2018/01/12	0	0.00	2	65.40	65.90	-2	3,677	-0.05%
2018/01/08	2	65.50	0	0.00	65.00	2	4,420	0.05%
2018/01/04	0	0.00	1	67.10	67.70	-1	4,687	-0.02%