新唐 (4919)-日盛-台南券商分點個股進出

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
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
1,857張
產業
上市半導體類股
1450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－日盛-台南券商分點個股進出

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

日盛-台南券商分點個股進出
日盛-台南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
2023/04/07	1	148.50	4	148.00	147.50	-3	8,363	-0.04%
2023/04/06	4	146.50	3	147.67	148.00	1	8,373	0.01%
2023/03/31	3	150.17	6	151.00	149.50	-3	8,403	-0.04%
2023/03/30	1	148.50	6	148.50	148.50	-5	8,360	-0.06%
2023/03/29	5	144.70	0	0.00	143.00	5	8,337	0.06%
2023/03/28	21	148.07	9	146.89	146.00	12	8,476	0.14%
2023/03/27	3	152.67	1	151.00	151.50	2	8,360	0.02%
2023/03/24	10	157.35	6.3	158.48	155.50	3.7	8,339	0.04%
2023/03/23	15	156.03	24	157.25	159.50	-9	8,267	-0.11%
2023/03/22	4	149.63	8	149.19	150.00	-4	7,933	-0.05%
2023/03/21	6	147.17	1	148.00	147.00	5	7,914	0.06%
2023/03/20	18	147.64	9	148.67	148.00	9	7,914	0.11%
2023/03/17	2	147.25	10	147.80	148.00	-8	7,991	-0.10%
2023/03/16	8	144.81	4.2	146.66	144.50	3.8	8,098	0.05%
2023/03/15	4	147.88	7	149.86	147.00	-3	8,154	-0.04%
2023/03/14	0	0.00	8	146.50	147.00	-8	8,204	-0.10%
2023/03/13	4	142.38	2	145.25	145.50	2	8,335	0.02%
2023/03/10	6	146.00	3	146.17	145.00	3	8,362	0.04%
2023/03/09	9	148.44	4	150.13	148.50	5	8,462	0.06%
2023/03/08	1	148.00	6	149.25	150.00	-5	8,439	-0.06%
2023/03/07	13	148.35	3	148.50	148.50	10	8,528	0.12%
2023/03/06	24.1	153.41	8.1	154.61	151.50	16	8,498	0.19%
2023/03/03	4	150.00	38	150.38	150.50	-34	8,334	-0.41%
2023/03/02	31	147.87	5	147.50	148.00	26	8,660	0.30%
2023/03/01	2	147.00	8	148.13	149.50	-6	8,852	-0.07%
2023/02/24	85	150.68	81	150.03	147.50	4	9,086	0.04%
2023/02/23	5.1	148.92	19	148.32	149.50	-13.9	9,028	-0.15%
2023/02/22	0	0.00	4	142.00	142.50	-4	9,014	-0.04%
2023/02/21	7.1	144.87	4	145.38	145.50	3.1	9,132	0.03%
2023/02/20	23	144.39	19	144.16	143.50	4	9,533	0.04%
2023/02/17	46	143.78	33	143.52	144.50	13	9,521	0.14%
2023/02/16	23	146.63	43	148.16	149.00	-20	9,440	-0.21%
2023/02/15	17	146.71	2	149.25	145.00	15	9,608	0.16%
2023/02/14	11.1	147.71	1	149.50	145.50	10.1	9,519	0.11%
2023/02/13	2	148.00	1	149.50	147.50	1	9,556	0.01%
2023/02/10	12	148.42	19	148.97	147.50	-7	9,660	-0.07%
2023/02/09	9	152.33	1	151.00	150.50	8	9,805	0.08%
2023/02/08	33	154.06	28	154.45	154.00	5	9,831	0.05%
2023/02/07	5	146.50	4	147.88	148.50	1	9,742	0.01%
2023/02/06	2	148.75	7	149.71	148.50	-5	9,772	-0.05%
2023/02/03	9	148.27	17	149.56	151.50	-8	9,674	-0.08%
2023/02/02	39	147.24	34	147.63	147.00	5	9,537	0.05%
2023/02/01	27	136.13	22	138.11	142.00	5	9,089	0.06%
2023/01/30	1	128.50	9	129.67	130.50	-8	8,906	-0.09%
2023/01/17	1	126.50	0	0.00	126.00	1	8,856	0.01%
2023/01/13	11	124.55	1	125.50	124.00	10	8,992	0.11%
2023/01/12	2	126.50	12	127.00	125.50	-10	9,057	-0.11%
2023/01/11	1	124.50	2.1	125.43	125.50	-1.1	9,041	-0.01%
2023/01/10	2	125.00	6	123.33	123.50	-4	9,085	-0.04%
2023/01/09	2	123.50	22	123.36	123.50	-20	9,169	-0.22%
2023/01/05	0	0.00	2	115.00	115.50	-2	9,376	-0.02%
2023/01/04	1	118.00	1	117.00	117.50	0	9,454	0.00%
2023/01/03	1	118.00	1	117.00	118.00	0	9,535	0.00%
2022/12/30	11	115.45	1	118.00	115.00	10	9,554	0.10%
2022/12/28	1	116.00	0	0.00	114.00	1	9,815	0.01%
2022/12/27	0	0.00	1	118.50	118.00	-1	9,880	-0.01%
2022/12/26	0	0.00	1	118.00	116.00	-1	9,989	-0.01%
2022/12/23	2	116.50	1	117.00	117.00	1	10,116	0.01%
2022/12/22	1	119.50	1	122.00	119.50	0	10,179	0.00%
2022/12/21	2	119.50	2	121.00	120.00	0	10,261	0.00%
2022/12/20	16	120.00	16	124.16	118.50	0	10,300	0.00%
2022/12/19	1	119.50	0	0.00	120.00	1	10,205	0.01%
2022/12/16	1	120.00	18	120.75	121.00	-17	10,373	-0.16%
2022/12/15	3	125.00	1	123.00	123.50	2	10,490	0.02%
2022/12/14	17	124.12	3	123.83	125.00	14	10,525	0.13%
2022/12/13	3	121.17	1	120.00	120.00	2	10,613	0.02%
2022/12/12	1	121.50	1	121.50	122.00	0	10,622	0.00%
2022/12/09	15	122.83	3	125.33	121.50	12	10,681	0.11%
2022/12/08	2	123.50	4	123.25	124.00	-2	10,619	-0.02%
2022/12/07	8	120.00	1.2	119.92	118.50	6.8	10,585	0.06%
2022/12/06	5	125.30	3	124.83	124.00	2	10,914	0.02%
2022/12/05	5	125.90	6	127.17	127.00	-1	10,858	-0.01%
2022/12/02	0	0.00	5	125.00	124.50	-5	10,783	-0.05%
2022/12/01	2	124.00	2	124.25	123.50	0	10,825	0.00%
2022/11/30	1	120.00	0	0.00	121.00	1	10,891	0.01%
2022/11/29	2	121.25	0	0.00	120.50	2	10,954	0.02%
2022/11/28	0	0.00	1	120.00	122.00	-1	10,869	-0.01%
2022/11/25	6	120.67	0	121.00	120.00	6	10,880	0.05%
2022/11/24	6	126.00	3	126.17	123.50	3	10,847	0.03%
2022/11/23	3	123.17	1	123.00	122.50	2	10,472	0.02%
2022/11/22	0	0.00	8	122.56	122.00	-8	10,331	-0.08%
2022/11/21	0	0.00	11	118.55	118.00	-11	10,324	-0.11%
2022/11/18	1	117.00	4	117.50	115.50	-3	10,538	-0.03%
2022/11/17	9	122.39	5	120.49	121.00	4	10,446	0.04%
2022/11/16	6	119.67	18.3	120.57	123.00	-12.3	10,300	-0.12%
2022/11/15	3	111.83	70	111.80	116.00	-67	9,870	-0.68%
2022/11/11	15	115.17	16	111.50	109.50	-1	10,391	-0.01%
2022/11/09	2	109.00	3	109.17	109.50	-1	10,425	-0.01%
2022/11/08	3	107.00	4	111.25	107.50	-1	10,680	-0.01%
2022/11/07	8	108.13	2	107.75	107.50	6	10,829	0.06%
2022/11/04	2	109.50	2	111.00	111.00	0	10,661	0.00%
2022/11/03	2	110.75	14	109.43	110.50	-12	10,550	-0.11%
2022/11/02	12	107.08	8	107.25	107.00	4	10,464	0.04%
2022/11/01	1	103.00	2	104.00	104.00	-1	10,460	-0.01%
2022/10/31	4	104.25	3	104.17	102.50	1	10,606	0.01%
2022/10/28	6	102.42	4	103.25	102.50	2	10,684	0.02%
2022/10/27	3	98.03	1.1	101.00	101.50	1.9	10,623	0.02%
2022/10/25	0	0.00	2	97.40	97.30	-2	10,521	-0.02%
2022/10/24	1	99.50	1	101.00	97.90	0	10,523	0.00%
2022/10/21	3.1	96.06	0	0.00	95.00	3.1	10,508	0.03%
2022/10/20	1	97.70	1	98.40	98.40	0	10,537	0.00%
2022/10/19	1	100.50	1	100.00	99.80	0	10,741	0.00%
2022/10/17	2	98.00	2	99.30	103.00	0	11,816	0.00%
2022/10/14	3.1	101.87	8	102.75	103.50	-4.9	12,295	-0.04%
2022/10/13	9	96.83	5	94.10	94.10	4	12,329	0.03%
2022/10/12	2	105.00	0	0.00	104.00	2	12,291	0.02%
2022/10/11	2	108.00	1	109.00	107.00	1	12,413	0.01%
2022/10/07	0	0.00	1	113.00	113.00	-1	12,607	-0.01%
2022/10/06	16	113.50	20	114.15	115.50	-4	13,015	-0.03%
2022/10/05	5	114.40	5.4	115.56	113.00	-0.4	13,248	0.00%
2022/10/04	3	110.33	5	109.90	110.00	-2	13,313	-0.02%
2022/10/03	2	108.00	0.1	108.50	107.50	2	13,402	0.01%
2022/09/30	3	107.33	7	104.86	108.00	-4	13,595	-0.03%
2022/09/29	6.1	105.98	2.2	105.60	104.50	4	13,715	0.03%
2022/09/28	32.1	108.00	16	105.00	105.00	16.1	13,911	0.12%
2022/09/27	12	108.92	11	109.59	113.50	1	14,330	0.01%
2022/09/26	13.1	110.47	3	114.17	108.50	10.1	14,738	0.07%
2022/09/23	11	118.91	10	120.05	117.00	1	15,029	0.01%
2022/09/22	13	124.23	8	124.38	124.00	5	15,066	0.03%
2022/09/21	0	0.00	10	123.80	124.00	-10	15,104	-0.07%
2022/09/20	9	122.50	5	123.50	122.50	4	15,196	0.03%
2022/09/16	1	121.00	7	120.29	120.00	-6	15,471	-0.04%
2022/09/15	1.2	121.67	0	0.00	120.00	1.2	15,554	0.01%
2022/09/14	3	118.50	11	122.05	123.50	-8	15,708	-0.05%
2022/09/13	7	123.57	18	124.75	122.50	-11	15,748	-0.07%
2022/09/12	5	119.00	0	0.00	118.50	5	15,530	0.03%
2022/09/08	5	117.00	0	0.00	117.50	5	15,711	0.03%
2022/09/07	1	112.50	12	112.46	115.00	-11	15,940	-0.07%
2022/09/06	8	111.94	8	111.88	113.00	0	16,010	0.00%
2022/09/05	1	122.00	1	123.50	118.50	0	15,932	0.00%
2022/09/01	7	122.71	0	0.00	121.00	7	16,062	0.04%
2022/08/31	0	0.00	4	125.13	125.50	-4	16,138	-0.02%
2022/08/30	5	122.20	0	0.00	122.50	5	16,552	0.03%
2022/08/29	2	120.50	2	122.25	123.00	0	17,208	0.00%
2022/08/26	6	129.00	5	128.10	126.50	1	17,514	0.01%
2022/08/25	28	127.98	1	126.00	127.50	27	17,347	0.16%
2022/08/23	1	120.50	2	122.00	121.50	-1	17,543	-0.01%
2022/08/22	3	125.17	1	124.50	123.50	2	17,678	0.01%
2022/08/19	2	127.00	3	128.00	125.50	-1	17,767	-0.01%
2022/08/18	0	0.00	4	124.38	124.50	-4	17,514	-0.02%
2022/08/16	2	122.75	0	0.00	122.50	2	17,705	0.01%
2022/08/15	2.1	124.26	3	125.50	124.00	-1	17,881	-0.01%
2022/08/12	5.1	120.00	6	120.58	121.50	-0.9	18,001	-0.01%
2022/08/11	1	113.00	2	113.75	113.00	-1	17,973	-0.01%
2022/08/10	1	112.00	1	112.50	111.00	0	18,274	0.00%
2022/08/09	1	114.00	12	113.92	113.50	-11	18,552	-0.06%
2022/08/08	1	115.00	1	114.50	114.00	0	19,047	0.00%
2022/08/05	13	113.31	1	111.50	114.00	12	19,385	0.06%
2022/08/04	3	106.50	4	104.75	106.50	-1	19,606	-0.01%
2022/08/03	0.3	108.00	0	0.00	108.00	0.3	19,728	0.00%
2022/08/02	0	0.00	1	109.00	109.00	-1	20,209	0.00%
2022/08/01	1	114.00	0	0.00	112.50	1	20,510	0.00%
2022/07/29	2	119.00	3	119.33	119.50	-1	21,141	0.00%
2022/07/28	2	122.50	0	0.00	118.00	2	21,759	0.01%
2022/07/27	0	0.00	1	121.50	120.00	-1	22,255	0.00%
2022/07/26	11	121.05	10	121.45	119.50	1	22,354	0.00%
2022/07/25	6	127.08	2	126.50	127.50	4	22,271	0.02%
2022/07/22	20	132.68	10	131.60	130.00	10	22,383	0.04%
2022/07/21	8	123.94	14	124.89	129.50	-6	21,594	-0.03%
2022/07/20	9	117.94	9	118.22	118.00	0	21,191	0.00%
2022/07/19	3	114.83	1	114.50	114.00	2	21,217	0.01%
2022/07/18	13	117.23	11	118.50	117.00	2	21,378	0.01%
2022/07/15	10	116.10	5	113.50	116.00	5	21,812	0.02%
2022/07/14	0	0.00	6	113.50	114.50	-6	21,730	-0.03%
2022/07/13	4	112.50	2	110.00	110.00	2	21,524	0.01%
2022/07/12	6	111.67	3	112.83	112.50	3	21,510	0.01%
2022/07/11	3	117.17	3	118.67	117.50	0	21,710	0.00%
2022/07/08	9	117.39	8	117.63	117.00	1	21,852	0.00%
2022/07/07	2	112.75	5	114.90	117.00	-3	21,879	-0.01%
2022/07/06	15	116.63	18	116.00	112.50	-3	22,093	-0.01%
2022/07/05	9	119.22	7	118.29	118.00	2	22,267	0.01%
2022/07/04	14	119.29	25.4	120.70	122.00	-11.4	22,281	-0.05%
2022/07/01	6	124.67	7	126.37	122.50	-1	22,482	0.00%
2022/06/30	11	136.33	8	137.38	136.00	3	22,408	0.01%
2022/06/29	6	140.00	8	136.81	143.00	-2	22,711	-0.01%
2022/06/28	8	141.75	5	141.60	140.50	3	22,946	0.01%
2022/06/27	2.4	149.00	8	147.13	147.50	-5.6	23,468	-0.02%
2022/06/24	4	141.49	2	140.00	140.00	2	23,867	0.01%
2022/06/23	0	0.00	2	142.00	144.00	-2	24,329	-0.01%
2022/06/22	6	149.50	0	0.00	144.00	6	24,814	0.02%
2022/06/21	18	155.81	7	156.64	156.50	11	25,557	0.04%
2022/06/20	22	156.11	4	161.88	154.00	18	26,723	0.07%
2022/06/17	3	161.83	6	164.33	167.50	-3	27,070	-0.01%
2022/06/16	36	173.53	8	173.31	166.00	28	27,297	0.10%
2022/06/15	1	171.50	0	0.00	170.50	1	27,687	0.00%
2022/06/14	7	166.43	7	164.94	168.00	0	27,861	0.00%
2022/06/13	4	166.88	1	167.50	166.50	3	27,830	0.01%
2022/06/10	24	172.17	20	173.03	172.50	4	27,999	0.01%
2022/06/09	19	176.39	17	175.32	176.50	2	27,910	0.01%
2022/06/08	11.3	179.25	4.4	178.80	175.00	7	27,819	0.02%
2022/06/07	17	179.68	26.1	181.43	182.00	-9.1	27,607	-0.03%
2022/06/06	15	175.50	32	177.03	176.50	-17	27,139	-0.06%
2022/06/02	1	172.50	0	0.00	173.00	1	26,990	0.00%
2022/06/01	4	172.88	2	172.25	171.50	2	26,945	0.01%
2022/05/31	9	173.44	61	173.88	173.50	-52	26,840	-0.19%
2022/05/30	11	168.55	19	168.68	169.00	-8	26,547	-0.03%
2022/05/27	6.1	163.93	5	164.70	162.50	1.1	26,408	0.00%
2022/05/26	5	162.40	5	161.00	160.50	0	26,281	0.00%
2022/05/25	16.3	163.69	19	162.08	164.00	-2.7	26,198	-0.01%
2022/05/24	14	164.79	4	163.38	160.50	10	26,005	0.04%
2022/05/23	24	172.81	22	172.95	172.00	2	25,657	0.01%
2022/05/20	3	175.33	9	176.06	175.00	-6	25,429	-0.02%
2022/05/19	4	170.75	5.2	171.27	173.50	-1.2	25,020	0.00%
2022/05/18	26	173.75	25	171.88	171.50	1	24,878	0.00%
2022/05/17	6	170.00	8	169.88	171.50	-2	24,725	-0.01%
2022/05/16	16	170.53	18.1	171.72	167.50	-2.1	24,832	-0.01%
2022/05/13	2	168.50	3	167.50	166.50	-1	24,511	0.00%
2022/05/12	14	165.86	14	166.75	163.00	0	24,431	0.00%
2022/05/11	13	164.65	8	164.31	163.50	5	24,469	0.02%
2022/05/10	19	166.13	16	166.41	168.00	3	24,989	0.01%
2022/05/09	19	165.37	14	164.79	163.00	5	24,776	0.02%
2022/05/06	20.2	168.24	26	169.02	171.50	-5.8	24,525	-0.02%
2022/05/05	18	167.97	19	168.50	168.00	-1	24,166	0.00%
2022/05/04	20	158.45	27	158.94	162.50	-7	23,768	-0.03%
2022/05/03	5	148.90	7	150.14	151.50	-2	23,539	-0.01%
2022/04/29	1	150.00	2	148.00	146.00	-1	23,509	0.00%
2022/04/28	12	140.96	10	146.10	143.50	2	23,501	0.01%
2022/04/27	7	144.86	9	141.17	145.00	-2	23,407	-0.01%
2022/04/26	7	150.50	3	146.17	143.50	4	23,610	0.02%
2022/04/25	4	154.00	4.3	151.25	149.00	-0.3	23,957	0.00%
2022/04/22	20	160.60	1	160.00	159.50	19	24,015	0.08%
2022/04/21	4	164.00	6	167.08	166.50	-2	23,823	-0.01%
2022/04/20	3	159.33	3	158.00	159.50	0	23,299	0.00%
2022/04/19	23.4	159.34	23	160.35	158.00	0.4	23,270	0.00%
2022/04/18	19	155.18	22	156.27	156.00	-3	23,186	-0.01%
2022/04/15	8	158.88	3.2	157.06	156.50	4.8	23,015	0.02%
2022/04/14	3.2	167.25	7	166.57	167.00	-3.8	22,684	-0.02%
2022/04/13	19	163.58	23.1	163.72	163.50	-4.1	22,437	-0.02%
2022/04/12	16	160.65	7	161.07	159.00	9	22,172	0.04%
2022/04/11	27.1	164.70	18	165.67	160.50	9.1	21,872	0.04%
2022/04/08	16.1	172.59	13	170.65	173.00	3.1	21,426	0.01%
2022/04/07	78.2	171.70	26	171.10	172.50	52.2	20,942	0.25%
2022/04/06	11	180.64	8.2	179.90	180.00	2.8	20,316	0.01%
2022/04/01	11.1	183.01	10	185.75	183.00	1.1	20,023	0.01%
2022/03/31	12.2	195.42	12	192.21	191.00	0.2	19,559	0.00%
2022/03/30	21.3	197.19	17.1	195.75	190.50	4.2	19,221	0.02%
2022/03/29	2.3	186.56	17	189.97	194.50	-14.8	18,900	-0.08%
2022/03/28	13	182.30	9	183.22	177.00	4	18,930	0.02%
2022/03/25	8	179.75	10	180.05	179.50	-2	18,298	-0.01%
2022/03/24	23	177.39	27	176.70	179.00	-4	17,766	-0.02%
2022/03/23	46	171.45	55	171.40	175.50	-9	16,873	-0.05%
2022/03/22	11	156.00	24	156.75	160.00	-13	15,827	-0.08%
2022/03/21	8	153.44	7	153.57	153.50	1	15,465	0.01%
2022/03/18	14	149.96	7	152.71	149.00	7	15,255	0.05%
2022/03/17	0	0.00	12.1	147.10	148.50	-12.1	14,639	-0.08%
2022/03/16	3	137.50	3	136.50	137.00	0	14,436	0.00%
2022/03/15	11	140.64	6	141.92	138.50	5	14,460	0.03%
2022/03/14	2	144.75	1	145.00	145.00	1	14,442	0.01%
2022/03/11	2	143.25	3	143.50	143.00	-1	14,740	-0.01%
2022/03/10	13	146.15	7	144.43	143.00	6	14,906	0.04%
2022/03/09	2	143.50	2	145.00	143.50	0	15,044	0.00%
2022/03/08	4	141.38	5	142.30	140.00	-1	15,349	-0.01%
2022/03/07	1	137.50	1	138.00	138.00	0	16,046	0.00%
2022/03/04	0	0.00	7	144.64	144.50	-7	17,325	-0.04%
2022/03/03	2	145.00	1	146.00	145.50	1	18,951	0.01%
2022/03/02	6	143.00	6	143.00	143.00	0	19,522	0.00%
2022/03/01	2	140.50	4	139.88	139.50	-2	20,151	-0.01%
2022/02/25	8	136.06	1	138.50	136.50	7	20,576	0.03%
2022/02/24	3	135.83	0	0.00	133.50	3	21,396	0.01%
2022/02/23	4	139.88	2	139.50	140.00	2	21,422	0.01%
2022/02/22	2	138.25	2	137.00	136.50	0	21,565	0.00%
2022/02/21	2	141.75	0	0.00	142.00	2	21,782	0.01%
2022/02/18	3	141.00	5	140.90	144.50	-2	22,092	-0.01%
2022/02/17	7.1	144.37	8.6	143.83	143.00	-1.5	22,348	-0.01%
2022/02/16	9	150.17	7	151.36	147.50	2	22,483	0.01%
2022/02/15	4.1	146.98	16	145.84	145.50	-11.9	22,383	-0.05%
2022/02/14	17	146.82	6.3	146.11	143.50	10.7	22,227	0.05%
2022/02/11	12	148.58	10.1	149.81	152.00	1.9	22,140	0.01%
2022/02/10	10.9	147.89	25	149.42	147.50	-14.1	21,979	-0.06%
2022/02/09	10	145.00	12.6	147.70	143.00	-2.6	21,281	-0.01%
2022/02/08	1	144.00	3.1	144.36	145.00	-2.1	21,042	-0.01%
2022/02/07	21	146.12	16	146.03	144.00	5	21,124	0.02%
2022/01/26	29	141.67	30	141.07	143.00	-1	20,884	0.00%
2022/01/25	19	140.00	21.2	139.44	140.50	-2.2	20,809	-0.01%
2022/01/24	3	136.50	9	133.89	138.50	-6	20,593	-0.03%
2022/01/21	3.1	139.55	4	139.13	135.00	-0.9	20,604	0.00%
2022/01/20	1	139.50	4	141.38	142.00	-3	20,533	-0.01%
2022/01/19	24	140.81	36	140.28	140.50	-12	20,662	-0.06%
2022/01/18	23.5	136.35	18	136.33	139.00	5.5	20,828	0.03%
2022/01/17	6.1	131.10	1	130.00	131.00	5.1	20,616	0.02%
2022/01/14	2	121.00	3	122.67	124.00	-1	21,152	0.00%
2022/01/13	2	126.25	0	0.00	126.00	2	21,889	0.01%
2022/01/12	2	125.75	1	126.50	126.50	1	22,179	0.00%
2022/01/11	0	133.50	3	133.50	130.50	-3	22,287	-0.01%
2022/01/10	0.2	136.00	2	134.75	137.00	-1.8	22,311	-0.01%
2022/01/07	3	132.33	1.2	132.00	131.00	1.8	22,444	0.01%
2022/01/06	4.1	137.99	1	139.50	138.00	3.1	22,628	0.01%
2022/01/05	8.3	141.25	6	142.00	139.50	2.3	22,911	0.01%
2022/01/04	15	143.47	2	145.25	143.50	13	23,052	0.06%
2022/01/03	6	140.92	7	141.64	141.00	-1	23,537	0.00%
2021/12/30	4.1	141.00	5	141.40	141.00	-0.9	23,999	0.00%
2021/12/29	2.2	144.63	25.1	142.13	142.00	-22.9	24,430	-0.09%
2021/12/28	2.1	142.33	4	141.75	143.50	-1.9	24,848	-0.01%
2021/12/27	3.1	143.02	9	142.56	142.50	-5.9	25,173	-0.02%
2021/12/24	1	144.00	14	144.11	143.00	-13	25,512	-0.05%
2021/12/23	15	148.40	4	148.88	145.00	11	25,614	0.04%
2021/12/22	42.1	148.57	18	149.31	145.50	24.1	25,562	0.09%
2021/12/21	9	140.28	8	140.00	139.50	1	25,152	0.00%
2021/12/20	5	141.20	3	140.67	139.00	2	25,892	0.01%
2021/12/17	2	145.25	2	143.25	144.50	0	26,456	0.00%
2021/12/16	17	147.44	12	146.88	147.00	5	26,543	0.02%
2021/12/15	13	141.65	15	141.33	143.00	-2	26,464	-0.01%
2021/12/14	2	141.25	0	0.00	142.00	2	26,689	0.01%
2021/12/13	0	0.00	3	138.50	138.00	-3	26,765	-0.01%
2021/12/10	7	140.86	10	139.10	140.00	-3	27,342	-0.01%
2021/12/09	7	142.79	7	142.00	141.00	0	28,202	0.00%
2021/12/08	14.2	144.42	17	143.82	144.50	-2.8	28,612	-0.01%
2021/12/07	17	145.21	12	145.63	144.00	5	28,992	0.02%
2021/12/06	27	154.09	29	149.98	149.00	-2	29,329	-0.01%
2021/12/03	11.2	154.67	14	154.43	154.00	-2.8	30,337	-0.01%
2021/12/02	17	157.53	18	158.08	152.00	-1	30,465	0.00%
2021/12/01	10	159.90	26	160.42	162.50	-16	30,713	-0.05%
2021/11/30	36.2	160.95	31	161.11	155.50	5.2	30,901	0.02%
2021/11/29	41	150.10	46.2	152.50	156.00	-5.2	31,412	-0.02%
2021/11/26	21.2	141.91	20	142.83	143.50	1.2	31,181	0.00%
2021/11/25	19	142.89	21	142.21	139.00	-2	30,992	-0.01%
2021/11/24	18	137.53	9	139.94	138.00	9	30,645	0.03%
2021/11/23	21	144.38	32	144.54	143.00	-11	31,034	-0.04%
2021/11/22	6	137.17	13	137.54	137.50	-7	31,544	-0.02%
2021/11/19	19	138.58	12	136.83	135.50	7	34,292	0.02%
2021/11/18	50	141.40	41	140.79	139.50	9	35,764	0.03%
2021/11/17	5	140.50	18	140.83	143.00	-13	36,558	-0.04%
2021/11/16	40	140.46	25.3	139.24	136.00	14.7	37,590	0.04%
2021/11/15	20	137.13	18	138.22	138.50	2	38,657	0.01%
2021/11/12	10	134.15	10	134.80	133.00	0	39,680	0.00%
2021/11/11	6	131.08	32	130.95	130.50	-26	40,366	-0.06%
2021/11/10	34	133.32	6.4	133.24	131.00	27.7	40,750	0.07%
2021/11/09	29.5	128.98	26	128.73	130.00	3.5	40,825	0.01%
2021/11/08	2	120.25	12	125.29	122.00	-10	40,859	-0.02%
2021/11/05	1	124.00	6	124.17	124.00	-5	41,105	-0.01%
2021/11/04	28	126.59	15	126.77	126.00	13	41,586	0.03%
2021/11/03	3	129.00	16	127.50	130.00	-13	41,987	-0.03%
2021/11/02	4	131.13	2	131.72	128.00	2	42,474	0.00%
2021/11/01	3	130.17	7	131.21	131.00	-4	43,019	-0.01%
2021/10/29	19	128.89	7	129.57	128.00	12	44,230	0.03%
2021/10/28	11	131.64	13	130.12	129.00	-2	44,764	0.00%
2021/10/27	11	129.50	29	131.69	132.00	-18	45,083	-0.04%
2021/10/26	32	131.56	15	129.83	127.00	17	45,547	0.04%
2021/10/25	14	140.79	2	141.00	139.50	12	46,178	0.03%
2021/10/22	21	141.17	41	141.45	144.00	-20	46,175	-0.04%
2021/10/21	47	139.45	23.3	139.13	136.00	23.7	46,465	0.05%
2021/10/20	20	133.53	18	133.94	135.00	2	46,586	0.00%
2021/10/19	0	0.00	15	127.30	128.50	-15	47,139	-0.03%
2021/10/18	13	122.19	15	122.83	123.00	-2	47,995	0.00%
2021/10/15	18	122.00	8	121.06	122.00	10	48,377	0.02%
2021/10/14	15	119.00	10	121.84	118.00	5	48,819	0.01%
2021/10/13	8	127.19	6	124.58	120.50	2	49,261	0.00%
2021/10/12	14	131.50	15	129.97	128.50	-1	49,863	0.00%
2021/10/08	16	135.13	14.5	135.55	131.00	1.5	50,305	0.00%
2021/10/07	29	131.69	39	132.58	133.50	-10	50,945	-0.02%
2021/10/06	22	130.25	25	127.54	130.50	-3	50,971	-0.01%
2021/10/05	28	121.71	30	124.10	126.50	-2	51,717	0.00%
2021/10/04	14	124.21	17	125.50	121.50	-3	52,128	-0.01%
2021/10/01	31	124.50	16	125.00	124.00	15	52,726	0.03%
2021/09/30	2	134.00	2	135.00	134.00	0	53,156	0.00%
2021/09/29	12	135.71	14	134.50	134.00	-2	53,244	0.00%
2021/09/28	5	133.00	5	134.50	139.00	0	53,458	0.00%
2021/09/27	21	136.55	20	137.40	138.00	1	53,472	0.00%
2021/09/24	3.5	131.14	8	133.63	135.00	-4.5	52,807	-0.01%
2021/09/23	5	126.60	6	125.00	124.50	-1	52,292	0.00%
2021/09/22	11	123.41	17	124.68	125.00	-6	52,340	-0.01%
2021/09/17	13	124.16	12	124.50	126.50	1	52,383	0.00%
2021/09/16	4	120.13	14	120.29	121.50	-10	52,394	-0.02%
2021/09/15	21	121.31	25	120.78	120.00	-4	52,459	-0.01%
2021/09/14	56	123.50	41	122.15	121.50	15	52,046	0.03%
2021/09/13	14	132.25	14	131.89	129.00	0	51,349	0.00%
2021/09/10	17.2	131.06	16	131.72	133.00	1.2	51,054	0.00%
2021/09/09	24	133.15	16	133.03	133.00	8	50,598	0.02%
2021/09/08	14	133.46	34	130.91	130.50	-20	50,078	-0.04%
2021/09/07	35.4	140.82	12	145.96	138.50	23.4	49,056	0.05%
2021/09/06	27	155.33	20.2	155.09	153.50	6.8	48,713	0.01%
2021/09/03	31	164.89	26.1	165.63	165.50	4.9	48,488	0.01%
2021/09/02	81	167.91	86	165.25	159.00	-5	48,252	-0.01%
2021/09/01	40.2	163.29	42.1	163.88	167.00	-1.8	46,980	0.00%
2021/08/31	12	153.42	12	153.71	155.00	0	46,231	0.00%
2021/08/30	5	152.50	6.1	152.40	150.00	-1.1	46,138	0.00%
2021/08/27	27	151.09	20	150.78	150.00	7	46,457	0.02%
2021/08/26	23.2	159.75	34	160.07	158.00	-10.8	46,194	-0.02%
2021/08/25	115	162.98	86	164.09	158.50	29	45,344	0.06%	大買/
2021/08/24	37	158.24	54	159.24	163.50	-17	43,208	-0.04%
2021/08/23	40	150.35	21	150.71	149.00	19	42,798	0.04%
2021/08/20	40	141.44	50	142.23	144.00	-10	43,009	-0.02%
2021/08/19	38.1	147.32	38.2	147.35	135.00	-0.1	42,007	0.00%
2021/08/18	30.2	138.65	41	141.66	150.00	-10.8	40,718	-0.03%
2021/08/17	36	139.14	28	141.59	137.50	8	39,881	0.02%
2021/08/16	15	136.50	16.2	135.20	135.50	-1.2	39,150	0.00%
2021/08/13	25	136.62	23	135.59	130.50	2	38,780	0.01%
2021/08/12	2.2	134.12	5	132.80	136.50	-2.8	38,600	-0.01%
2021/08/11	8	133.17	2	137.75	128.00	6	38,648	0.02%
2021/08/10	70	133.86	70	132.41	135.00	0	38,582	0.00%
2021/08/09	22	142.73	22.3	143.60	138.50	-0.3	38,319	0.00%
2021/08/06	19	146.74	20	147.70	150.00	-1	38,020	0.00%
2021/08/05	17	146.97	16	147.34	144.50	1	37,805	0.00%
2021/08/04	27.3	150.73	29	151.07	149.50	-1.7	37,759	0.00%
2021/08/03	30	140.33	44	140.94	142.00	-14	36,910	-0.04%
2021/08/02	19	135.39	11	136.32	135.00	8	36,810	0.02%
2021/07/30	36	139.35	48.1	140.13	135.00	-12.1	36,379	-0.03%
2021/07/29	34.1	132.32	35.3	132.03	136.50	-1.2	35,710	0.00%
2021/07/28	13	134.69	12	136.92	132.50	1	34,588	0.00%
2021/07/27	33.3	152.76	14.3	150.83	147.00	19	34,541	0.05%
2021/07/26	18	149.50	22	150.43	155.00	-4	33,627	-0.01%
2021/07/23	37	150.53	36	148.76	141.00	1	32,848	0.00%
2021/07/22	51.1	152.72	49	153.81	153.00	2.1	32,220	0.01%
2021/07/21	6	145.00	36	147.46	147.50	-30	31,411	-0.10%
2021/07/20	18	136.50	16.1	137.07	134.50	2	31,298	0.01%
2021/07/19	15.1	135.69	38	136.04	134.00	-23	31,150	-0.07%
2021/07/16	52	137.34	19	135.66	137.00	33	31,080	0.11%
2021/07/15	20	124.88	59	127.42	130.00	-39	30,465	-0.13%
2021/07/14	104	126.47	76.9	125.75	124.50	27.1	30,605	0.09%	大買/
2021/07/13	4.3	119.21	12	122.17	123.00	-7.8	30,442	-0.03%
2021/07/12	92	111.05	88	112.47	112.00	4	30,802	0.01%
2021/07/09	37	98.78	40	100.62	105.50	-3	29,847	-0.01%
2021/07/08	33	96.55	37.1	96.04	96.20	-4.1	29,423	-0.01%
2021/07/07	26	93.06	15	94.68	95.50	11	29,117	0.04%
2021/07/06	9	87.80	7	86.30	86.90	2	28,520	0.01%
2021/07/05	46	87.60	41	86.84	86.20	5	28,772	0.02%
2021/07/02	2	81.20	6.3	83.69	86.00	-4.3	28,994	-0.01%
2021/07/01	18.1	80.90	13	80.78	78.90	5.1	29,316	0.02%
2021/06/30	17	80.79	5	81.50	80.30	12	29,785	0.04%
2021/06/29	3	83.90	4	81.53	81.10	-1	31,403	0.00%
2021/06/28	3	85.87	4	85.40	84.90	-1	33,429	0.00%
2021/06/25	2	84.60	14	85.55	84.30	-12	34,038	-0.04%
2021/06/24	29	83.42	4	82.98	83.50	25	33,812	0.07%
2021/06/23	2	81.55	6	81.80	82.40	-4	33,654	-0.01%
2021/06/22	6	80.98	5	80.80	79.20	1	33,733	0.00%
2021/06/21	6	80.17	4	79.93	79.90	2	33,417	0.01%
2021/06/18	3	79.83	0	0.00	79.60	3	33,176	0.01%
2021/06/17	2.1	79.85	9	79.68	81.50	-6.9	33,009	-0.02%
2021/06/16	5	80.32	2	81.15	79.90	3	32,827	0.01%
2021/06/15	3	83.07	6	83.12	82.30	-3	32,627	-0.01%
2021/06/11	16	84.13	13	85.33	83.00	3	32,497	0.01%
2021/06/10	36.1	82.75	42	83.11	83.10	-5.9	31,950	-0.02%
2021/06/09	14	79.76	12	79.88	78.60	2	31,065	0.01%
2021/06/08	22	77.43	7	77.01	77.00	15	30,472	0.05%
2021/06/07	3	85.57	9	84.60	83.10	-6	29,770	-0.02%
2021/06/04	29	86.95	35	86.86	86.00	-6	29,326	-0.02%
2021/06/03	4	85.40	16.2	85.89	85.70	-12.2	28,631	-0.04%
2021/06/02	37	86.15	36	86.42	83.00	1	28,030	0.00%
2021/06/01	17.2	84.50	18	84.38	86.10	-0.9	27,484	0.00%
2021/05/31	39	83.81	19	82.95	81.90	20	26,770	0.07%
2021/05/28	13	78.33	14.2	77.36	79.20	-1.2	25,574	0.00%
2021/05/27	16	69.98	15	70.65	72.00	1	24,303	0.00%
2021/05/26	2	69.60	4	68.40	68.50	-2	23,964	-0.01%
2021/05/25	28	69.42	37	69.78	68.20	-9	23,809	-0.04%
2021/05/24	5	66.86	6	64.97	66.80	-1	23,310	0.00%
2021/05/21	13	64.22	9	64.76	64.00	4	23,089	0.02%
2021/05/20	2	63.65	1	62.90	62.90	1	23,202	0.00%
2021/05/19	12	64.07	18	64.23	66.00	-6	23,128	-0.03%
2021/05/18	5	59.82	6	61.48	62.90	-1	22,850	0.00%
2021/05/17	2	57.30	2	60.55	57.20	0	22,602	0.00%
2021/05/14	61	65.35	61	64.80	63.50	0	22,280	0.00%
2021/05/13	22	63.69	15.1	62.96	62.90	6.9	21,942	0.03%
2021/05/12	16	65.72	15	65.89	63.50	1	21,570	0.00%
2021/05/11	26	68.00	16	68.41	67.00	10	20,854	0.05%
2021/05/10	19	72.54	10.2	73.17	74.00	8.8	20,353	0.04%
2021/05/06	0	0.00	1	62.70	61.20	-1	19,751	-0.01%
2021/05/04	0	63.50	4	64.40	64.40	-4	19,451	-0.02%
2021/04/29	1	70.60	3	70.10	69.00	-2	18,981	-0.01%
2021/04/28	6	70.97	5	70.62	69.60	1	18,872	0.01%
2021/04/27	11	73.33	9	72.58	72.10	2	18,631	0.01%
2021/04/26	24	76.39	17	76.46	75.40	7	18,336	0.04%
2021/04/23	5	74.28	14	74.38	74.40	-9	17,959	-0.05%
2021/04/22	20	75.62	30	74.42	72.60	-10	17,593	-0.06%
2021/04/21	6	73.55	7	73.21	73.40	-1	17,087	-0.01%
2021/04/20	37	73.14	138	70.90	73.00	-101	16,800	-0.60%	大賣/鉅額交易
2021/04/19	97	71.31	26	70.68	70.00	71	16,096	0.44%
2021/04/16	76	68.80	38.5	70.00	71.10	37.5	15,114	0.25%
2021/04/15	8	64.36	9	63.51	64.70	-1	14,251	-0.01%
2021/04/14	12	61.84	10	61.67	63.70	2	13,976	0.01%
2021/04/13	34	67.07	68	66.36	65.60	-34	13,548	-0.25%
2021/04/12	15	66.69	1	66.70	66.70	14	12,897	0.11%
2021/04/09	11.2	62.26	7	61.94	60.70	4.2	12,824	0.03%
2021/04/08	41	66.02	12.4	66.56	64.00	28.6	12,398	0.23%
2021/04/07	12.4	62.18	13.6	63.73	64.20	-1.2	11,648	-0.01%
2021/04/06	11	58.69	18	58.39	58.40	-7	11,053	-0.06%
2021/04/01	95	58.94	95	59.30	58.20	0	10,491	0.00%
2021/03/31	37.2	56.33	38.6	55.98	57.40	-1.4	8,769	-0.02%
2021/03/30	19	49.07	44	49.97	52.20	-25	6,590	-0.38%
2021/03/29	4	47.86	5	48.02	47.50	-1	5,909	-0.02%
2021/03/26	2	47.45	7	47.15	47.45	-5	5,852	-0.09%
2021/03/25	0.5	47.00	5	47.07	47.00	-4.5	5,689	-0.08%
2021/03/24	5	44.55	0	0.00	44.45	5	5,396	0.09%
2021/03/23	1	45.00	1	45.60	44.65	0	5,427	0.00%
2021/03/19	1	44.50	0	0.00	44.50	1	5,708	0.02%
2021/03/18	0	0.00	2	45.28	45.00	-2	5,742	-0.03%
2021/03/17	6	45.84	1	45.70	45.15	5	5,847	0.09%
2021/03/16	2	46.08	3	45.85	46.50	-1	5,917	-0.02%
2021/03/15	1	45.60	1	45.00	45.50	0	6,056	0.00%
2021/03/11	0	0.00	23	44.20	44.60	-23	6,587	-0.35%
2021/03/10	19	43.85	46	44.15	43.90	-27	6,813	-0.40%
2021/03/09	1	43.70	0	0.00	43.80	1	7,223	0.01%
2021/03/08	50	44.70	0	0.00	43.95	50	7,316	0.68%
2021/03/05	1	44.20	0	0.00	44.30	1	7,337	0.01%
2021/03/04	4	45.60	50	44.93	45.00	-46	7,367	-0.62%
2021/03/03	26	45.28	2	45.80	46.20	24	7,644	0.31%
2021/03/02	52	47.22	25.4	46.50	46.30	26.6	7,592	0.35%
2021/02/26	1	47.10	1	46.55	47.35	0	7,537	0.00%
2021/02/25	1	47.65	0	0.00	46.90	1	7,510	0.01%
2021/02/24	11	46.73	64	47.39	46.70	-53	7,609	-0.70%
2021/02/23	2	46.45	0	0.00	46.65	2	7,591	0.03%
2021/02/22	63	47.22	2	47.33	47.45	61	7,530	0.81%
2021/02/19	0	0.00	1	47.40	47.45	-1	7,275	-0.01%
2021/02/18	2	47.03	2	47.23	46.85	0	7,114	0.00%
2021/02/17	0	0.00	4	45.93	46.15	-4	7,002	-0.06%
2021/02/03	3	43.80	0	0.00	43.70	3	6,939	0.04%
2021/02/01	1	42.00	0	0.00	42.55	1	6,936	0.01%
2021/01/29	2	43.95	5	43.55	43.10	-3	6,909	-0.04%
2021/01/26	3	45.23	0	0.00	44.70	3	6,806	0.04%
2021/01/21	0	0.00	1	44.00	44.05	-1	6,733	-0.01%
2021/01/20	0	0.00	4	45.15	45.10	-4	6,699	-0.06%
2021/01/19	2	46.63	6	46.33	46.10	-4	6,581	-0.06%
2021/01/18	1	46.10	0	0.00	46.10	1	6,537	0.02%
2021/01/15	7	47.64	12	47.98	47.30	-5	6,465	-0.08%
2021/01/14	4	47.44	11.6	47.95	48.20	-7.6	6,337	-0.12%
2021/01/13	0	0.00	5	46.85	46.55	-5	6,131	-0.08%
2021/01/12	1	47.00	1	47.85	46.15	0	6,067	0.00%
2021/01/11	14	47.21	4	46.94	47.50	10	5,985	0.17%
2021/01/08	0	0.00	1	45.85	45.35	-1	5,832	-0.02%
2021/01/07	0	0.00	3	45.88	45.80	-3	5,840	-0.05%
2021/01/06	4	45.40	0	46.55	45.65	4	5,914	0.07%
2021/01/05	2	46.98	2	47.10	46.85	0	5,892	0.00%
2021/01/04	8	47.97	5.2	47.74	47.65	2.8	5,976	0.05%
2020/12/31	6	47.48	4	47.65	47.45	2	5,860	0.03%
2020/12/30	0	0.00	7	46.35	46.70	-7	5,800	-0.12%
2020/12/29	2	46.23	0	0.00	46.20	2	5,800	0.03%
2020/12/25	3	46.33	0	0.00	46.40	3	5,712	0.05%
2020/12/24	1	46.60	10.7	46.75	46.75	-9.7	5,641	-0.17%
2020/12/23	6	45.93	2	46.28	46.20	4	5,543	0.07%
2020/12/22	5	45.50	22	45.25	44.90	-17	5,383	-0.32%
2020/12/21	20	43.90	3	44.38	45.05	17	5,259	0.32%
2020/12/18	1	45.40	0	0.00	44.75	1	5,182	0.02%
2020/12/17	3	44.95	0	0.00	45.00	3	5,165	0.06%
2020/12/16	1	45.50	2	45.43	45.30	-1	5,161	-0.02%
2020/12/15	6	45.23	10	45.34	45.15	-4	5,109	-0.08%
2020/12/14	3	47.68	17	47.59	47.40	-14	4,874	-0.29%
2020/12/11	5	47.53	6	46.82	46.95	-1	4,843	-0.02%
2020/12/10	17	48.80	4	48.95	48.25	13	4,790	0.27%
2020/12/09	3	51.17	9	51.02	51.00	-6	4,654	-0.13%
2020/12/08	9	50.01	11	50.66	50.20	-2	4,480	-0.04%
2020/12/07	20	50.37	13	51.14	50.80	7	4,324	0.16%
2020/12/04	16	48.87	11	48.72	48.75	5	3,916	0.13%
2020/12/03	20	47.58	10	47.93	47.50	10	3,684	0.27%
2020/12/02	1	46.30	1	46.55	46.45	0	3,307	0.00%
2020/12/01	1	44.95	1	45.00	45.50	0	3,232	0.00%
2020/11/30	0	0.00	3	45.35	45.20	-3	3,333	-0.09%
2020/11/27	3	45.93	1	47.00	45.75	2	3,579	0.06%
2020/11/25	0	0.00	7	44.20	43.75	-7	3,232	-0.22%
2020/11/23	0	0.00	4	44.63	44.80	-4	3,145	-0.13%
2020/11/20	0	0.00	2	43.50	43.70	-2	2,993	-0.07%
2020/11/18	7	42.60	0	0.00	42.65	7	2,939	0.24%
2020/11/17	2	42.40	1	42.00	42.35	1	2,936	0.03%
2020/11/13	1	42.05	0	0.00	41.90	1	3,028	0.03%
2020/11/11	0	0.00	8	42.19	42.80	-8	3,120	-0.26%
2020/11/10	1	42.70	0	0.00	42.50	1	3,138	0.03%
2020/11/09	3	42.35	0	0.00	42.35	3	3,181	0.09%
2020/11/06	3	42.25	2	42.00	41.90	1	3,206	0.03%
2020/11/05	5	41.90	1	41.80	41.80	4	3,263	0.12%
2020/11/04	1	41.70	0	0.00	41.70	1	3,371	0.03%
2020/10/29	0	0.00	5	41.15	42.20	-5	3,572	-0.14%
2020/10/28	1	43.00	0	0.00	42.10	1	3,609	0.03%
2020/10/26	0	0.00	2	44.10	43.90	-2	3,690	-0.05%
2020/10/22	5	43.40	17	44.10	43.50	-12	3,787	-0.32%
2020/10/20	2	45.60	0	0.00	45.75	2	3,749	0.05%
2020/10/16	12	45.73	0	0.00	45.30	12	3,780	0.32%
2020/10/15	0	0.00	2	46.10	46.10	-2	3,764	-0.05%
2020/10/14	5	46.65	43	46.85	46.50	-38	3,768	-1.01%
2020/10/13	1	46.15	0	0.00	45.85	1	3,693	0.03%
2020/10/12	14	46.30	4	45.65	45.50	10	3,642	0.27%
2020/10/07	4	44.96	1	44.45	44.55	3	3,507	0.09%
2020/09/25	2	40.10	2	40.95	40.90	0	4,341	0.00%
2020/09/24	1	42.40	6	42.15	42.05	-5	4,396	-0.11%
2020/09/23	0	0.00	6	44.12	43.75	-6	4,394	-0.14%
2020/09/22	1	44.10	5	43.80	44.00	-4	4,399	-0.09%
2020/09/21	8	45.46	2	45.50	45.05	6	4,359	0.14%
2020/09/18	2	45.15	0	0.00	45.20	2	4,321	0.05%
2020/09/16	0	0.00	1	45.30	45.30	-1	4,300	-0.02%
2020/09/15	3	45.38	0	0.00	45.00	3	4,317	0.07%
2020/09/14	0	0.00	1	44.50	44.80	-1	4,231	-0.02%
2020/09/11	1	43.10	0	0.00	43.10	1	4,186	0.02%
2020/09/09	4	44.35	0	0.00	44.35	4	4,145	0.10%
2020/09/08	1	45.45	0	0.00	44.75	1	4,132	0.02%
2020/09/07	1	45.15	0	0.00	44.75	1	4,107	0.02%
2020/09/04	1	44.30	3	44.40	44.90	-2	4,073	-0.05%
2020/09/03	1	45.10	10	46.60	45.50	-9	4,036	-0.22%
2020/09/02	7	46.46	8	46.75	46.60	-1	3,899	-0.03%
2020/08/31	2	43.40	0	0.00	42.80	2	3,675	0.05%
2020/08/27	10	43.20	0	0.00	43.15	10	3,720	0.27%
2020/08/24	3	43.30	13	42.75	42.85	-10	3,777	-0.26%
2020/08/21	11	43.09	0	0.00	43.05	11	3,855	0.29%
2020/08/20	0	0.00	1	42.35	42.55	-1	3,846	-0.03%
2020/08/19	6	44.23	0	0.00	44.00	6	3,804	0.16%
2020/08/17	1	46.05	0	0.00	46.65	1	3,716	0.03%
2020/08/13	1	46.60	2.1	46.26	45.95	-1.1	3,628	-0.03%
2020/08/11	10	45.12	0	0.00	44.95	10	3,516	0.28%
2020/08/10	1	47.30	1	47.55	47.30	0	3,459	0.00%
2020/08/07	0	0.00	2	46.80	47.10	-2	3,354	-0.06%
2020/08/06	6	46.19	1	47.50	46.00	5	3,321	0.15%
2020/08/05	0	0.00	4	47.00	47.00	-4	3,283	-0.12%
2020/08/04	3	47.02	4	47.93	47.00	-1	3,286	-0.03%
2020/08/03	13	45.86	10	46.30	46.40	3	3,226	0.09%
2020/07/31	11	45.80	0	0.00	46.30	11	3,255	0.34%
2020/07/30	3	45.33	3	45.45	46.00	0	3,211	0.00%
2020/07/29	1	44.30	0	0.00	44.95	1	3,135	0.03%
2020/07/28	2	44.50	1	43.55	42.70	1	3,103	0.03%
2020/07/21	0	0.00	2	43.23	43.20	-2	2,941	-0.07%
2020/07/17	0	0.00	26	43.24	43.00	-26	2,887	-0.90%
2020/07/15	1	41.85	0	0.00	41.70	1	2,861	0.03%
2020/07/13	5	43.61	9	43.66	43.80	-4	2,906	-0.14%
2020/07/10	10	43.85	0	0.00	43.70	10	2,895	0.35%
2020/07/09	28	46.28	9	47.07	45.55	19	2,814	0.68%
2020/07/08	20	47.92	18.5	48.40	47.45	1.5	2,649	0.06%
2020/07/07	1	44.15	4	44.84	45.35	-3	2,235	-0.13%
2020/07/06	0	0.00	1	41.25	41.25	-1	2,022	-0.05%
2020/07/03	2	41.00	1	41.15	40.85	1	1,990	0.05%
2020/06/24	0	0.00	1	38.70	38.75	-1	1,917	-0.05%
2020/06/23	0	0.00	4	38.58	38.35	-4	1,914	-0.21%
2020/06/22	6	39.40	0	0.00	38.70	6	1,906	0.31%
2020/06/11	0	0.00	1	38.60	38.20	-1	1,906	-0.05%
2020/06/10	1	39.15	1	39.10	39.35	0	1,906	0.00%
2020/06/08	1	40.05	0	0.00	39.55	1	1,954	0.05%
2020/06/05	0	0.00	2	39.93	40.10	-2	1,936	-0.10%
2020/06/02	1	38.30	0	0.00	38.30	1	2,014	0.05%
2020/05/29	0	0.00	1	39.05	39.05	-1	1,963	-0.05%
2020/05/28	2	39.08	1	39.15	38.95	1	1,932	0.05%
2020/05/27	2	37.83	0	0.00	38.15	2	1,846	0.11%
2020/05/25	0	0.00	2	37.10	38.10	-2	1,824	-0.11%
2020/05/18	0	0.00	2	35.35	35.05	-2	1,831	-0.11%
2020/05/15	0	0.00	3	35.95	36.00	-3	1,816	-0.17%
2020/05/13	3	37.95	0	0.00	37.95	3	1,782	0.17%
2020/05/08	1	39.35	8	38.86	39.15	-7	1,720	-0.41%
2020/05/06	5	37.10	6	37.53	37.40	-1	1,566	-0.06%
2020/05/05	3	36.20	0	0.00	36.30	3	1,535	0.20%
2020/04/30	0	0.00	1	37.80	37.70	-1	1,516	-0.07%
2020/04/29	0	0.00	1	37.40	37.30	-1	1,523	-0.07%
2020/04/28	1	37.00	0	0.00	36.85	1	1,526	0.07%
2020/04/23	5	35.95	0	0.00	36.00	5	1,565	0.32%
2020/04/22	2	34.05	2	35.55	35.60	0	1,564	0.00%
2020/04/17	2	37.28	1	38.25	37.25	1	1,546	0.06%
2020/04/16	0	0.00	5	36.54	36.90	-5	1,458	-0.34%
2020/04/15	1	35.40	1	35.30	35.60	0	1,428	0.00%
2020/04/14	3	34.50	10	34.30	34.75	-7	1,400	-0.50%
2020/04/13	1	34.20	0	0.00	34.00	1	1,394	0.07%
2020/04/10	0	0.00	3	33.85	34.00	-3	1,392	-0.22%
2020/04/01	1	32.55	3	32.63	33.05	-2	1,427	-0.14%
2020/03/30	0.1	31.00	0	0.00	31.05	0.1	1,403	0.01%
2020/03/26	0	0.00	2	30.83	30.80	-2	1,445	-0.14%
2020/03/25	2	30.83	0	0.00	30.60	2	1,441	0.14%
2020/03/23	3	28.30	0	0.00	28.10	3	1,423	0.21%
2020/03/20	1	29.00	0	0.00	29.15	1	1,424	0.07%
2020/03/19	2	27.20	0	0.00	27.20	2	1,415	0.14%
2020/03/18	1	31.05	1	31.00	30.20	0	1,403	0.00%
2020/03/17	0	0.00	5	30.45	30.20	-5	1,399	-0.36%
2020/03/16	0	0.00	2	35.40	32.25	-2	1,381	-0.14%
2020/03/12	2	38.80	0	0.00	38.20	2	1,354	0.15%
2020/03/11	0	0.00	3	41.53	41.40	-3	1,335	-0.22%
2020/03/10	1	41.85	2	42.15	42.20	-1	1,331	-0.08%
2020/03/09	12	45.12	8	43.99	43.40	4	1,310	0.31%
2020/03/06	1	42.10	1	42.90	42.90	0	1,193	0.00%
2020/03/03	0	0.00	3	41.43	41.40	-3	1,469	-0.20%
2020/02/26	0	0.00	8	42.60	42.10	-8	1,528	-0.52%
2020/02/21	12	43.35	2	43.28	43.30	10	1,537	0.65%
2020/02/20	2	44.40	1	44.35	44.10	1	1,556	0.06%
2020/02/13	1	41.90	1	41.60	41.50	0	1,541	0.00%
2020/01/31	0	0.00	1	40.55	41.20	-1	1,670	-0.06%
2020/01/30	4	42.63	7	41.50	41.45	-3	1,790	-0.17%
2020/01/20	1	45.90	0	0.00	45.85	1	1,782	0.06%
2020/01/17	4	46.15	0	0.00	46.10	4	1,778	0.22%
2020/01/15	1	46.20	0	0.00	46.10	1	1,805	0.06%
2020/01/10	0	0.00	1	46.25	46.10	-1	1,889	-0.05%
2020/01/08	3	46.15	0	0.00	46.10	3	1,972	0.15%
2020/01/06	1	46.60	0	0.00	46.50	1	2,008	0.05%
2020/01/03	1	47.65	0	0.00	47.20	1	2,008	0.05%
2020/01/02	2	47.68	1	48.10	48.40	1	1,967	0.05%
2019/12/27	1	47.65	0	0.00	47.55	1	1,933	0.05%
2019/12/23	1	46.15	0	0.00	46.55	1	1,898	0.05%
2019/12/13	1	46.20	1	46.15	46.15	0	1,959	0.00%
2019/12/09	1	47.45	0	0.00	47.30	1	2,025	0.05%
2019/12/02	0	0.00	1	46.70	46.40	-1	2,217	-0.05%
2019/11/29	1	49.35	1	49.95	48.35	0	2,186	0.00%
2019/11/27	0	0.00	3	47.57	47.50	-3	2,020	-0.15%
2019/11/26	0	0.00	3	47.80	47.25	-3	2,061	-0.15%
2019/11/22	0	0.00	7	46.50	46.75	-7	2,035	-0.34%
2019/11/20	1	46.95	1	46.75	46.75	0	2,194	0.00%
2019/11/18	0	0.00	1	48.00	47.95	-1	2,206	-0.05%
2019/11/15	3	47.33	6	47.22	47.45	-3	2,238	-0.13%
2019/11/14	7	47.00	1	46.85	46.75	6	2,228	0.27%
2019/11/12	1	46.55	0	0.00	46.65	1	2,247	0.04%
2019/11/11	2	46.28	2	46.10	46.30	0	2,258	0.00%
2019/11/08	1	47.20	2	47.13	47.05	-1	2,247	-0.04%
2019/11/07	8	45.91	1	45.95	45.95	7	2,238	0.31%
2019/11/05	1	47.25	0	0.00	47.20	1	2,238	0.04%
2019/11/04	0.1	47.20	0	0.00	47.15	0.1	2,240	0.00%
2019/11/01	2	46.35	2	46.75	46.70	0	2,238	0.00%
2019/10/31	5	46.76	2	46.65	46.50	3	2,265	0.13%
2019/10/29	0	0.00	4.6	47.58	47.25	-4.6	2,313	-0.20%
2019/10/28	19	48.28	6	48.38	48.35	13	2,408	0.54%
2019/10/25	4	50.35	1	49.95	49.85	3	2,298	0.13%
2019/10/22	1	49.30	3	49.42	49.40	-2	2,297	-0.09%
2019/10/21	1	48.60	2	48.70	49.20	-1	2,288	-0.04%
2019/10/18	2	48.85	6	49.67	48.85	-4	2,296	-0.17%
2019/10/16	3	50.83	0	0.00	50.30	3	2,269	0.13%
2019/10/15	0	0.00	6	51.02	51.10	-6	2,248	-0.27%
2019/10/14	2	50.15	9	50.30	50.40	-7	2,197	-0.32%
2019/10/08	1	49.30	0	0.00	49.20	1	2,168	0.05%
2019/10/07	0	0.00	1	50.60	50.00	-1	2,207	-0.05%
2019/10/04	0	0.00	1	50.60	50.40	-1	2,244	-0.04%
2019/10/01	0	0.00	5	49.15	49.80	-5	2,251	-0.22%
2019/09/27	8	48.71	4	48.55	48.60	4	2,287	0.17%
2019/09/26	1	49.95	0	0.00	49.95	1	2,269	0.04%
2019/09/23	3	50.80	3	51.20	50.80	0	2,285	0.00%
2019/09/20	3	51.00	0	0.00	51.00	3	2,277	0.13%
2019/09/19	1	49.95	3	49.93	50.40	-2	2,242	-0.09%
2019/09/16	1	50.90	0	0.00	50.40	1	2,237	0.04%
2019/09/12	6	51.78	11	51.53	51.40	-5	2,244	-0.22%
2019/09/11	2	51.70	0	0.00	51.80	2	2,229	0.09%
2019/09/10	3	51.60	6	51.43	51.30	-3	2,204	-0.14%
2019/09/09	11	53.02	26	53.16	52.80	-15	2,163	-0.69%
2019/09/06	3	52.70	5	52.40	51.80	-2	2,061	-0.10%
2019/09/05	4	52.00	4	51.80	51.80	0	1,994	0.00%
2019/09/04	2	51.70	1	51.40	51.70	1	1,959	0.05%
2019/09/03	1	51.10	1	51.10	50.80	0	1,935	0.00%
2019/09/02	4	51.43	1	51.50	51.50	3	1,913	0.16%
2019/08/30	5	52.06	12	51.76	50.90	-7	1,883	-0.37%
2019/08/29	7	51.17	5.3	51.18	51.30	1.7	1,798	0.10%
2019/08/28	3	49.60	6	50.03	49.60	-3	1,747	-0.17%
2019/08/27	4	50.14	3	50.90	49.95	1	1,732	0.06%
2019/08/26	2	50.08	5	50.20	49.90	-3	1,703	-0.18%
2019/08/23	9	50.68	4	50.25	50.80	5	1,647	0.30%
2019/08/22	1	49.30	0	0.00	49.30	1	1,548	0.06%
2019/08/20	0	0.00	1	49.50	49.50	-1	1,515	-0.07%
2019/08/19	5	47.65	0	0.00	47.90	5	1,449	0.34%
2019/08/16	0	0.00	1	47.30	47.50	-1	1,457	-0.07%
2019/08/15	0	0.00	4	46.08	46.20	-4	1,443	-0.28%
2019/08/14	0	0.00	4	46.63	46.95	-4	1,443	-0.28%
2019/08/12	2	46.60	2	46.65	46.30	0	1,429	0.00%
2019/08/08	6	48.30	2	47.60	48.30	4	1,416	0.28%
2019/08/07	3	47.22	2	47.65	47.00	1	1,402	0.07%
2019/08/06	0	0.00	1	46.15	47.80	-1	1,405	-0.07%
2019/08/02	2	47.70	3	48.00	47.30	-1	1,407	-0.07%
2019/07/31	7	50.13	0	0.00	49.70	7	1,375	0.51%
2019/07/30	4	52.83	4	53.38	52.00	0	1,298	0.00%
2019/07/29	0	0.00	1	51.70	51.80	-1	1,175	-0.09%
2019/07/26	3	51.03	0	0.00	51.30	3	1,160	0.26%
2019/07/25	1	51.90	3	51.80	51.90	-2	1,136	-0.18%
2019/07/24	3	51.00	4	51.45	51.70	-1	1,129	-0.09%
2019/07/23	1	50.60	0	0.00	50.40	1	1,132	0.09%
2019/07/22	0	0.00	1	50.90	51.00	-1	1,122	-0.09%
2019/07/19	5	50.58	2	50.75	51.20	3	1,111	0.27%
2019/07/18	0	0.00	1	49.35	49.20	-1	1,060	-0.09%
2019/07/17	2	49.70	0	0.00	49.55	2	1,067	0.19%
2019/07/12	20	50.20	0	0.00	50.10	20	1,104	1.81%
2019/07/11	4	50.23	4	50.38	50.30	0	1,112	0.00%
2019/07/10	1	48.60	3	49.42	49.60	-2	1,085	-0.18%
2019/07/09	1	47.60	5	47.80	47.20	-4	1,049	-0.38%
2019/07/04	5	48.10	1	48.15	48.50	4	1,129	0.35%
2019/06/20	0	0.00	11	45.50	45.60	-11	1,281	-0.86%
2019/06/18	3	43.40	0	0.00	43.30	3	1,482	0.20%
2019/06/12	0	0.00	1	44.35	44.35	-1	1,849	-0.05%
2019/06/05	0	0.00	1	44.25	44.10	-1	1,899	-0.05%
2019/05/29	2	42.60	0	0.00	42.60	2	1,960	0.10%
2019/05/27	10	44.20	0	0.00	44.05	10	2,027	0.49%
2019/05/22	0	0.00	2	45.70	45.95	-2	2,214	-0.09%
2019/05/21	1	45.20	0	0.00	45.75	1	2,226	0.04%
2019/05/17	0	0.00	1	44.95	45.00	-1	2,251	-0.04%
2019/05/16	0	0.00	1	45.95	45.00	-1	2,308	-0.04%
2019/05/10	0	0.00	1	48.00	47.95	-1	2,492	-0.04%
2019/05/06	4	48.50	1	49.00	48.00	3	2,520	0.12%
2019/05/03	0	0.00	3	50.30	50.20	-3	2,542	-0.12%
2019/04/29	3	48.20	0	0.00	48.10	3	2,845	0.11%
2019/04/25	0	0.00	1	51.90	51.40	-1	2,978	-0.03%
2019/04/22	2	52.10	1	52.60	52.70	1	3,037	0.03%
2019/04/17	0	0.00	1	51.10	51.40	-1	3,023	-0.03%
2019/04/15	0	0.00	1	51.50	51.00	-1	2,996	-0.03%
2019/04/12	2	51.10	0	0.00	50.90	2	2,998	0.07%
2019/04/11	3	52.73	2	53.20	52.30	1	2,988	0.03%
2019/04/10	2	54.30	2	54.45	54.00	0	2,958	0.00%
2019/04/09	0	0.00	3	53.57	53.90	-3	2,891	-0.10%
2019/04/08	0	0.00	1	53.60	53.40	-1	2,873	-0.03%
2019/04/03	0	0.00	2	52.75	52.70	-2	2,836	-0.07%
2019/04/02	0	0.00	2	52.00	51.80	-2	2,817	-0.07%
2019/04/01	11	51.45	10	51.80	51.90	1	2,802	0.04%
2019/03/28	2	52.25	1	52.80	51.40	1	2,767	0.04%
2019/03/27	1	51.20	2	51.70	51.90	-1	2,734	-0.04%
2019/03/26	10	52.52	3	53.10	52.00	7	2,714	0.26%
2019/03/25	7	51.00	3	50.93	51.00	4	2,657	0.15%
2019/03/22	7	54.66	9	54.07	52.50	-2	2,627	-0.08%
2019/03/21	1	53.30	10	53.40	53.60	-9	2,509	-0.36%
2019/03/20	6	52.27	4	51.80	53.00	2	2,412	0.08%
2019/03/19	11	51.31	25	51.70	51.90	-14	2,367	-0.59%
2019/03/18	0	0.00	2	48.90	49.20	-2	2,145	-0.09%
2019/03/14	1	48.00	0	0.00	48.00	1	2,126	0.05%
2019/03/13	0	0.00	1	48.40	48.30	-1	2,142	-0.05%
2019/03/12	1	48.05	1	48.60	48.10	0	2,173	0.00%
2019/03/08	1	47.00	0	0.00	46.90	1	2,208	0.05%
2019/03/07	1	47.80	0	0.00	47.40	1	2,266	0.04%
2019/03/06	3	48.02	1	48.10	48.10	2	2,397	0.08%
2019/03/05	3	48.27	3	48.50	48.30	0	2,490	0.00%
2019/02/27	2	47.88	3	47.32	47.35	-1	2,509	-0.04%
2019/02/26	6	48.78	7	48.91	48.10	-1	2,515	-0.04%
2019/02/25	5	47.95	2	48.10	48.15	3	2,509	0.12%
2019/02/22	9	49.01	0	0.00	48.45	9	2,497	0.36%
2019/02/21	13	49.07	8	48.98	49.80	5	2,425	0.21%
2019/02/19	0	0.00	1	47.20	46.80	-1	2,312	-0.04%
2019/02/18	1	46.60	0	0.00	46.60	1	2,297	0.04%
2019/02/15	2	47.70	1	49.35	47.35	1	2,274	0.04%
2019/02/14	0	0.00	15	47.50	48.35	-15	2,210	-0.68%
2019/02/13	0	0.00	1	48.15	48.60	-1	2,158	-0.05%
2019/02/11	2	45.60	0	0.00	45.60	2	2,032	0.10%
2019/01/30	0	0.00	1	46.95	46.10	-1	2,009	-0.05%
2019/01/29	0	0.00	4	46.89	46.50	-4	2,013	-0.20%
2019/01/28	1	47.90	0	0.00	47.75	1	2,005	0.05%
2019/01/25	3	48.02	0	0.00	47.50	3	2,017	0.15%
2019/01/24	3	47.95	0	0.00	47.50	3	1,998	0.15%
2019/01/23	1	46.55	4	46.91	46.90	-3	1,972	-0.15%
2019/01/22	12	47.38	16	47.36	47.50	-4	1,954	-0.20%
2019/01/21	23	49.36	24	48.60	48.15	-1	1,914	-0.05%
2019/01/18	28	46.01	14	46.04	46.80	14	1,678	0.83%
2019/01/17	21	46.05	25	44.58	44.00	-4	1,608	-0.25%
2019/01/16	11	44.43	5	44.25	45.20	6	1,529	0.39%
2019/01/15	1	41.10	0	0.00	41.85	1	1,464	0.07%
2019/01/14	3	41.10	0	0.00	41.05	3	1,479	0.20%
2019/01/11	1	42.30	2	41.65	41.75	-1	1,492	-0.07%
2019/01/09	2	41.30	2	42.23	42.20	0	1,493	0.00%
2018/12/28	0	0.00	2	39.85	39.70	-2	1,539	-0.13%
2018/12/27	0	0.00	1	39.80	39.80	-1	1,556	-0.06%
2018/12/24	1	41.05	0	0.00	41.40	1	1,572	0.06%
2018/12/21	1	39.45	0	0.00	39.90	1	1,572	0.06%
2018/12/20	2	39.20	4	40.30	39.20	-2	1,569	-0.13%
2018/12/18	4	40.68	0	0.00	41.00	4	1,578	0.25%
2018/12/17	4	40.60	9	40.78	41.10	-5	1,583	-0.32%
2018/12/13	0	0.00	1	42.60	42.50	-1	1,606	-0.06%
2018/12/10	5	40.73	0	0.00	41.00	5	1,629	0.31%
2018/12/06	2	44.43	0	0.00	43.80	2	1,620	0.12%
2018/12/05	1	46.35	3	46.03	45.90	-2	1,601	-0.12%
2018/12/04	0	0.00	20	49.20	48.30	-20	1,574	-1.27%
2018/12/03	22	48.81	3	48.50	48.45	19	1,569	1.21%
2018/11/30	6	47.42	6	48.48	48.45	0	1,534	0.00%
2018/11/29	5	47.86	3	47.47	49.20	2	1,471	0.14%
2018/11/28	4	44.41	1	45.30	45.40	3	1,334	0.22%
2018/11/08	1	37.35	0	0.00	37.40	1	1,262	0.08%
2018/10/09	1	38.70	0	0.00	38.30	1	1,228	0.08%
2018/10/05	0	0.00	4	38.89	39.30	-4	1,232	-0.32%
2018/10/02	1	44.80	1	44.70	44.60	0	1,206	0.00%
2018/10/01	0	0.00	1	44.50	44.85	-1	1,207	-0.08%
2018/09/20	2	44.70	3	43.73	43.80	-1	1,259	-0.08%
2018/09/19	2	44.15	1	44.80	44.65	1	1,257	0.08%
2018/09/18	2	44.40	2	43.35	43.40	0	1,254	0.00%
2018/09/12	2	44.60	0	0.00	44.35	2	1,221	0.16%
2018/09/11	3	47.20	0	0.00	47.20	3	1,208	0.25%
2018/09/10	6	47.50	0	0.00	47.20	6	1,207	0.50%
2018/09/07	2	49.50	0	0.00	49.60	2	1,222	0.16%
2018/08/31	0	0.00	1	55.70	56.20	-1	1,418	-0.07%
2018/08/30	0	0.00	1	54.60	54.60	-1	1,445	-0.07%
2018/08/27	0	0.00	1	53.40	53.50	-1	1,596	-0.06%
2018/08/24	1	52.40	0	0.00	52.40	1	1,617	0.06%
2018/08/22	1	52.20	0	0.00	51.50	1	1,742	0.06%
2018/08/21	9	50.80	8	50.19	51.20	1	1,803	0.06%
2018/08/20	3	53.60	3	53.70	51.80	0	1,809	0.00%
2018/08/17	3	57.80	0	0.00	57.30	3	1,770	0.17%
2018/08/16	2	58.55	0	0.00	58.70	2	1,788	0.11%
2018/08/15	0	0.00	1	59.60	59.20	-1	1,797	-0.06%
2018/08/14	1	59.00	1	59.50	59.00	0	1,820	0.00%
2018/08/13	3	58.83	1	57.40	57.40	2	1,832	0.11%
2018/08/10	0	0.00	3	62.20	62.50	-3	1,825	-0.16%
2018/08/08	0	0.00	1	62.90	63.20	-1	1,903	-0.05%
2018/08/02	1	62.80	0	0.00	62.30	1	2,034	0.05%
2018/07/31	0	0.00	3	61.97	61.70	-3	2,068	-0.15%
2018/07/30	8	63.86	7	63.23	63.00	1	2,067	0.05%
2018/07/27	0.3	63.50	2	63.25	63.40	-1.7	2,066	-0.08%
2018/07/26	2	61.50	0	0.00	61.80	2	2,072	0.10%
2018/07/25	0	0.00	1	61.40	61.40	-1	2,109	-0.05%
2018/07/23	0	0.00	3	59.90	59.90	-3	2,153	-0.14%
2018/07/20	1	61.60	0	0.00	61.20	1	2,191	0.05%
2018/07/19	3	62.57	2	62.55	61.50	1	2,250	0.04%
2018/07/13	1	60.40	0	0.00	60.50	1	2,407	0.04%
2018/07/11	2	60.20	0	0.00	59.90	2	2,429	0.08%
2018/07/03	2	61.05	0	0.00	60.20	2	2,496	0.08%
2018/06/29	0	0.00	2	62.50	63.00	-2	2,509	-0.08%
2018/06/28	1	60.10	0	0.00	60.00	1	2,495	0.04%
2018/06/26	0	0.00	2	62.10	61.80	-2	2,525	-0.08%
2018/06/25	1	64.50	0	0.00	63.00	1	2,522	0.04%
2018/06/19	0	0.00	1	65.30	65.00	-1	2,600	-0.04%
2018/06/15	1	66.80	2	67.10	66.90	-1	2,621	-0.04%
2018/06/14	1	68.50	0	0.00	68.50	1	2,611	0.04%
2018/06/12	1	71.30	1	72.50	70.70	0	2,696	0.00%
2018/06/11	0	0.00	2	70.15	71.00	-2	2,816	-0.07%
2018/06/08	1	69.70	0	0.00	69.00	1	2,833	0.04%
2018/06/06	1	68.80	3	70.00	68.50	-2	2,878	-0.07%
2018/06/05	4	68.65	1	69.00	67.70	3	2,852	0.11%
2018/06/04	1	67.40	3	67.03	67.40	-2	2,807	-0.07%
2018/06/01	1	65.90	1	65.20	65.40	0	2,806	0.00%
2018/05/31	3	67.93	7	67.93	66.60	-4	2,799	-0.14%
2018/05/30	2	64.85	3	64.03	65.20	-1	2,739	-0.04%
2018/05/29	5	66.06	3	66.30	65.20	2	2,724	0.07%
2018/05/28	2	63.25	5	62.38	64.00	-3	2,688	-0.11%
2018/05/24	1	60.80	1	61.80	60.30	0	2,943	0.00%
2018/05/22	1	60.40	0	0.00	60.20	1	3,062	0.03%
2018/05/21	1	61.00	1	61.20	61.20	0	3,092	0.00%
2018/05/17	2	60.30	1	60.00	60.00	1	3,163	0.03%
2018/05/16	2	61.40	1	61.10	61.90	1	3,175	0.03%
2018/05/14	2	60.45	3	60.57	60.20	-1	3,291	-0.03%
2018/05/11	2	59.30	2	58.80	59.30	0	3,337	0.00%
2018/05/10	4	58.18	0	0.00	58.80	4	3,370	0.12%
2018/05/09	6	57.18	6	57.82	56.90	0	3,412	0.00%
2018/05/08	1	58.20	1	58.20	58.10	0	3,484	0.00%
2018/05/07	0	0.00	1	56.50	57.30	-1	3,824	-0.03%
2018/05/04	7	55.70	6	55.20	55.30	1	4,058	0.02%
2018/05/03	10	56.40	13	55.90	56.10	-3	4,106	-0.07%
2018/05/02	2	54.85	0	0.00	54.10	2	4,069	0.05%
2018/04/30	2	55.75	0	0.00	55.20	2	4,046	0.05%
2018/04/27	6	55.63	6	54.67	55.70	0	4,058	0.00%
2018/04/26	0	0.00	1	58.90	55.60	-1	4,058	-0.02%
2018/04/25	6	58.20	7	57.21	58.00	-1	4,114	-0.02%
2018/04/24	1	55.80	2	54.70	54.70	-1	4,081	-0.02%
2018/04/23	3	58.50	7	59.67	57.00	-4	4,040	-0.10%
2018/04/20	0	0.00	2	61.50	60.60	-2	3,983	-0.05%
2018/04/19	1	63.50	1	64.90	63.20	0	3,962	0.00%
2018/04/18	3	65.47	3	65.20	63.90	0	3,956	0.00%
2018/04/17	1	67.10	0	0.00	66.40	1	3,924	0.03%
2018/04/16	2	66.90	0	0.00	66.40	2	3,932	0.05%
2018/04/12	1	68.20	0	0.00	68.00	1	3,925	0.03%
2018/04/10	1	70.50	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	1	71.40	71.40	-1	4,022	-0.02%
2018/04/02	2	70.50	0	0.00	69.60	2	4,060	0.05%
2018/03/30	0	0.00	1	72.10	71.20	-1	4,050	-0.02%
2018/03/29	2	71.40	0	0.00	70.70	2	4,055	0.05%
2018/03/26	5	71.58	0	0.00	71.30	5	4,127	0.12%
2018/03/23	1	72.10	0	0.00	72.00	1	4,123	0.02%
2018/03/22	5	74.84	2	75.80	74.00	3	4,101	0.07%
2018/03/21	1	74.40	1	75.50	74.50	0	4,083	0.00%
2018/03/20	4	74.08	2	74.15	74.10	2	4,067	0.05%
2018/03/16	1	75.50	0	0.00	75.10	1	4,081	0.02%
2018/03/15	1	76.70	2	75.50	76.70	-1	3,974	-0.03%
2018/03/14	2	74.20	2	74.35	72.90	0	3,800	0.00%
2018/03/13	1	73.30	2	73.80	74.00	-1	3,780	-0.03%
2018/03/12	2	72.90	2	73.30	72.90	0	3,782	0.00%
2018/03/07	0	0.00	6	70.13	69.80	-6	3,746	-0.16%
2018/02/27	3	73.90	2	74.60	73.00	1	3,792	0.03%
2018/02/26	4	74.68	8	77.01	74.30	-4	3,813	-0.10%
2018/02/23	5	73.18	6	73.03	72.50	-1	3,599	-0.03%
2018/02/22	1	72.00	1	73.00	72.00	0	3,588	0.00%
2018/02/21	1	71.10	2	71.55	70.90	-1	3,585	-0.03%
2018/02/12	3	69.17	0	0.00	67.80	3	3,546	0.08%
2018/02/09	2	67.95	7	67.27	70.20	-5	3,523	-0.14%
2018/02/08	5	70.12	1	71.00	70.30	4	3,476	0.12%
2018/02/07	12	70.78	15	70.93	70.00	-3	3,452	-0.09%
2018/02/06	15	69.01	5	69.06	67.40	10	3,403	0.29%
2018/02/05	2	69.10	5	73.10	73.70	-3	3,340	-0.09%
2018/02/02	21	72.11	18	72.00	71.60	3	3,287	0.09%
2018/02/01	6	76.42	0	0.00	74.30	6	3,291	0.18%
2018/01/31	4	75.15	4	73.50	76.10	0	3,304	0.00%
2018/01/30	35	77.20	23	77.76	75.30	12	3,489	0.34%
2018/01/29	35	74.66	55	74.14	75.70	-20	3,226	-0.62%
2018/01/26	1	66.90	1	68.90	68.90	0	3,025	0.00%
2018/01/25	1	65.50	2	66.20	65.50	-1	3,039	-0.03%
2018/01/23	1	66.00	1	67.40	65.80	0	3,186	0.00%
2018/01/22	1	66.20	1	66.30	66.20	0	3,276	0.00%
2018/01/19	6	69.13	2	70.10	67.20	4	3,328	0.12%
2018/01/18	1	66.80	2	67.45	68.10	-1	3,280	-0.03%
2018/01/17	3	66.23	1	67.10	66.20	2	3,387	0.06%
2018/01/16	1	66.60	0	0.00	66.80	1	3,491	0.03%
2018/01/15	1	66.30	3	67.33	67.30	-2	3,555	-0.06%
2018/01/10	3	63.87	0	0.00	63.40	3	4,100	0.07%
2018/01/09	1	65.00	0	0.00	65.00	1	4,237	0.02%
2018/01/08	1	66.60	0	0.00	65.00	1	4,420	0.02%
2018/01/05	2	66.90	2	67.25	67.40	0	4,639	0.00%
2018/01/04	3	66.67	3	66.03	67.70	0	4,687	0.00%
2018/01/03	0	0.00	4	64.85	64.50	-4	4,610	-0.09%
2018/01/02	0	0.00	1	63.70	64.10	-1	4,629	-0.02%