撼訊 (6150)-群益金鼎-高雄券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
83.4
漲跌
▲1.4
漲幅
+1.71%
成交量
753張
產業
上櫃電腦及週邊類股
411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

撼訊 (6150)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/06/03	0	0.00	2	83.00	83.40	-2	983	-0.20%
2024/05/30	0	0.00	1	85.90	82.80	-1	1,211	-0.08%
2024/05/20	1	77.20	0	0.00	77.10	1	1,461	0.07%
2024/05/16	0	0.00	1	78.30	77.80	-1	1,512	-0.07%
2024/05/13	0	0.00	19	76.84	77.30	-19	1,579	-1.20%
2024/05/10	0	0.00	0	77.21	77.60	0	1,597	0.00%
2024/05/09	1	77.70	0	0.00	77.50	1	1,601	0.06%
2024/05/02	0.1	73.60	0	0.00	75.50	0.1	1,602	0.01%
2024/04/30	1	77.70	0	0.00	74.00	1	1,592	0.06%
2024/04/17	1.1	83.05	0	0.00	83.80	1.1	1,643	0.07%
2024/04/16	1	81.50	0	0.00	82.00	1	1,647	0.06%
2024/04/10	0	90.90	0	0.00	89.40	0	1,655	0.00%
2024/04/09	5	90.60	0	0.00	90.20	5	1,665	0.30%
2024/04/08	10	90.90	0.1	91.10	90.80	9.9	1,675	0.59%
2024/04/02	0.2	92.76	5	91.60	92.00	-4.8	1,687	-0.28%
2024/04/01	1	91.50	1	91.80	91.50	0	1,676	0.00%
2024/03/28	0	90.50	0	0.00	90.70	0	1,658	0.00%
2024/03/22	0	88.80	0	0.00	88.50	0	1,638	0.00%
2024/03/21	5	88.50	10	88.50	88.50	-5	1,643	-0.30%
2024/03/19	2	90.90	1	91.60	90.90	1	1,654	0.06%
2024/03/18	0	0.00	1	91.20	92.00	-1	1,711	-0.06%
2024/03/15	1	92.50	8	92.00	91.20	-7	1,716	-0.41%
2024/03/14	5	93.90	0	0.00	93.80	5	1,727	0.29%
2024/03/13	2	99.05	0	0.00	95.60	2	1,750	0.11%
2024/03/12	2	99.60	7	99.14	100.00	-5	1,864	-0.27%
2024/03/11	2	93.50	0	0.00	94.10	2	1,971	0.10%
2024/03/08	3	92.90	1	93.50	93.50	2	2,133	0.09%
2024/03/07	1	101.00	1	98.20	96.80	0	2,132	0.00%
2024/03/06	3	98.97	4	100.00	98.70	-1	2,075	-0.05%
2024/03/05	4	100.78	5	103.30	98.80	-1	2,055	-0.05%
2024/03/04	1.1	96.27	0	0.00	94.60	1.1	1,941	0.06%
2024/03/01	17	102.26	14	98.92	96.00	3	1,910	0.16%
2024/02/29	0	0.00	26	99.70	99.70	-26	1,729	-1.50%
2024/02/27	8	91.85	0	0.00	90.70	8	1,703	0.47%
2024/02/23	5	91.42	3	91.00	91.00	2	1,716	0.12%
2024/02/22	2	91.65	1.3	91.64	91.60	0.7	1,769	0.04%
2024/02/21	0	0.00	0.1	93.10	93.00	-0.1	1,776	-0.01%
2024/02/20	0	0.00	1	93.20	94.20	-1	1,778	-0.06%
2024/02/16	0	0.00	1	93.70	93.90	-1	1,813	-0.06%
2024/02/15	1	92.20	20.1	93.00	91.90	-19.1	1,817	-1.05%
2024/02/05	1	89.70	1	89.60	90.30	0	1,804	0.00%
2024/02/02	1.5	89.20	4	89.40	89.70	-2.5	1,848	-0.14%
2024/01/30	1	85.90	0	0.00	86.60	1	2,103	0.05%
2024/01/29	1	85.00	0	0.00	84.80	1	2,113	0.05%
2024/01/23	0	0.00	1	86.00	87.40	-1	2,363	-0.04%
2024/01/18	2	82.15	2	82.15	82.70	0	2,566	0.00%
2024/01/16	1	87.20	7	87.50	87.00	-6	2,909	-0.21%
2024/01/12	5	89.84	1	88.50	88.00	4	2,967	0.13%
2024/01/11	0	0.00	2	89.15	91.50	-2	2,959	-0.07%
2024/01/04	1	90.30	0	0.00	89.00	1	3,134	0.03%
2023/12/20	0	0.00	2	91.80	91.80	-2	3,318	-0.06%
2023/12/19	0	0.00	5.1	90.41	91.40	-5.1	3,347	-0.15%
2023/12/18	0	0.00	1	91.50	91.60	-1	3,402	-0.03%
2023/12/15	10.1	92.10	2	92.20	92.10	8.1	3,433	0.24%
2023/12/14	5	93.30	0	0.00	93.40	5	3,552	0.14%
2023/12/13	0	0.00	0.7	92.80	93.40	-0.7	3,606	-0.02%
2023/12/12	0.2	91.50	0.1	91.80	91.20	0.2	3,550	0.00%
2023/12/08	1.2	94.00	1	94.50	93.00	0.2	3,522	0.01%
2023/12/07	21.3	97.40	2	97.80	95.10	19.3	3,481	0.55%
2023/12/06	9.2	100.16	13	99.56	101.50	-3.9	3,333	-0.12%
2023/12/05	3	95.13	2	96.90	92.70	1	3,102	0.03%
2023/12/04	2	94.85	3.1	95.34	93.80	-1.1	2,926	-0.04%
2023/12/01	1	93.20	0	0.00	93.40	1	2,885	0.03%
2023/11/30	2	95.30	0	0.00	94.30	2	2,879	0.07%
2023/11/29	3	94.20	5.2	92.56	94.00	-2.2	2,826	-0.08%
2023/11/28	3.1	88.80	0	0.00	91.00	3.1	2,777	0.11%
2023/11/27	0	0.00	1	88.20	88.00	-1	2,773	-0.04%
2023/11/24	0	0.00	3	89.20	89.10	-3	2,784	-0.11%
2023/11/22	4	91.93	0	0.00	91.70	4	2,752	0.15%
2023/11/21	4	94.78	0	93.60	92.90	4	2,740	0.14%
2023/11/20	2	91.70	13	92.21	91.50	-11	2,690	-0.41%
2023/11/17	0	0.00	5	91.50	91.40	-5	2,676	-0.19%
2023/11/16	11	94.19	12	94.52	92.20	-1	2,670	-0.04%
2023/11/15	1	93.10	2	93.00	92.60	-1	2,632	-0.04%
2023/11/14	5.1	92.58	0	0.00	92.80	5.1	2,617	0.19%
2023/11/13	6	93.00	0	0.00	93.50	6	2,600	0.23%
2023/11/10	4.1	93.95	0	0.00	92.60	4.1	2,582	0.16%
2023/11/09	1	93.80	11.4	94.57	93.50	-10.4	2,520	-0.41%
2023/11/08	1	92.40	0	0.00	90.90	1	2,279	0.04%
2023/11/07	3	91.53	1	91.00	91.00	2	2,275	0.09%
2023/11/06	4.1	90.10	1	90.80	90.80	3.1	2,260	0.14%
2023/11/03	3.3	91.62	2	91.00	90.60	1.3	2,269	0.06%
2023/11/02	1	93.00	2.2	93.27	92.80	-1.2	2,260	-0.05%
2023/11/01	2	90.65	4	91.53	91.30	-2	2,207	-0.09%
2023/10/31	0	0.00	0.1	92.00	90.40	-0.1	2,161	0.00%
2023/10/27	1	91.70	0	0.00	90.40	1	2,074	0.05%
2023/10/26	3	94.73	4	93.90	92.70	-1	2,032	-0.05%
2023/10/25	5.3	92.05	8	92.48	91.30	-2.7	1,891	-0.14%
2023/10/24	7	93.87	5	93.92	90.70	2	1,803	0.11%
2023/10/23	0	0.00	3	89.60	89.60	-3	1,561	-0.19%
2023/10/19	0	0.00	3	85.00	83.00	-3	1,562	-0.19%
2023/10/17	3	87.30	3	88.70	88.30	0	2,042	0.00%
2023/10/16	10	84.54	0	0.00	84.20	10	2,088	0.48%
2023/10/13	1	87.60	0	0.00	87.10	1	2,280	0.04%
2023/10/12	7	90.66	3	90.00	90.60	4	2,289	0.17%
2023/10/11	54	88.11	44	91.00	89.20	10	2,333	0.43%
2023/10/06	0	0.00	1	86.90	84.80	-1	2,265	-0.04%
2023/10/05	0.2	84.14	1	83.50	84.00	-0.8	2,240	-0.04%
2023/10/03	1	81.60	1	83.00	81.50	0	2,209	0.00%
2023/09/27	4	82.83	3	81.80	81.80	1	2,203	0.05%
2023/09/26	3	82.30	3	83.40	82.90	0	2,205	0.00%
2023/09/22	6	85.40	4	84.43	83.30	2	2,194	0.09%
2023/09/21	3	85.23	5	85.38	85.00	-2	2,166	-0.09%
2023/09/19	2	85.80	2	88.80	86.00	0	2,080	0.00%
2023/09/18	15	81.63	17	82.69	86.10	-2	1,968	-0.10%
2023/09/15	0	0.00	0.1	78.50	78.40	-0.1	1,902	0.00%
2023/09/12	0.1	76.40	0	0.00	76.90	0.1	1,898	0.00%
2023/08/30	1	75.10	3	75.30	74.60	-2	2,245	-0.09%
2023/08/28	2	71.90	0	0.00	71.80	2	2,306	0.09%
2023/08/23	0	0.00	1	73.80	74.00	-1	2,576	-0.04%
2023/08/17	0	0.00	2	77.00	76.70	-2	2,590	-0.08%
2023/08/14	2	73.00	0	0.00	72.40	2	2,583	0.08%
2023/08/10	1	75.00	0	0.00	75.40	1	2,558	0.04%
2023/08/09	3	79.57	2	80.70	78.60	1	2,537	0.04%
2023/08/08	3	79.97	7	79.47	78.80	-4	2,505	-0.16%
2023/08/07	2	80.20	0	0.00	82.10	2	2,486	0.08%
2023/08/02	0	0.00	1	79.70	79.80	-1	2,470	-0.04%
2023/08/01	2	89.00	0	0.00	88.50	2	2,435	0.08%
2023/07/31	4	89.83	0	0.00	91.40	4	2,426	0.16%
2023/07/28	6	97.20	0	0.00	97.00	6	2,406	0.25%
2023/07/27	4	98.00	0	0.00	98.80	4	2,395	0.17%
2023/07/25	0	101.50	1	105.50	101.50	-1	2,374	-0.04%
2023/07/24	20	110.00	1	110.00	109.50	19	2,343	0.81%
2023/07/21	3	108.00	4	110.75	113.50	-1	2,319	-0.04%
2023/07/20	8	106.56	5	107.90	109.00	3	2,142	0.14%
2023/07/19	2	98.30	4	103.50	104.00	-2	1,792	-0.11%
2023/07/18	31	99.76	59	106.33	94.70	-28	1,715	-1.63%
2023/07/14	2	88.30	6	84.33	88.60	-4	1,466	-0.27%
2023/07/13	1	78.10	1	80.40	80.60	0	1,340	0.00%
2023/07/12	4	79.40	4	77.50	77.50	0	1,301	0.00%
2023/07/07	1	77.10	1	78.00	76.60	0	1,336	0.00%
2023/07/05	0	0.00	3	79.60	79.60	-3	1,326	-0.23%
2023/06/30	0	0.00	1	78.40	78.00	-1	1,304	-0.08%
2023/06/28	3	77.20	3.1	76.63	76.60	-0.1	1,304	-0.01%
2023/06/27	4	77.55	6	76.75	76.50	-2	1,313	-0.15%
2023/06/26	3	80.83	3	79.50	79.50	0	1,305	0.00%
2023/06/15	3	79.70	1	79.40	79.20	2	1,288	0.16%
2023/06/14	4	80.90	0	0.00	80.50	4	1,269	0.32%
2023/06/13	6	83.08	8	83.50	83.50	-2	1,248	-0.16%
2023/06/12	9	83.53	4	84.53	82.20	5	1,203	0.42%
2023/06/09	6	82.17	11	82.23	82.50	-5	1,141	-0.44%
2023/06/07	4	81.43	3	79.93	80.00	1	1,044	0.10%
2023/06/05	0.1	82.00	0	0.00	81.70	0.1	995	0.01%
2023/06/02	1	82.00	0	0.00	83.00	1	966	0.10%
2023/06/01	4	79.53	4	79.88	79.10	0	908	0.00%
2023/05/31	4	80.05	4	80.90	81.50	0	897	0.00%
2023/05/30	8	81.04	10	82.17	80.00	-2	812	-0.25%
2023/05/29	2	76.00	2	76.15	76.00	0	656	0.00%
2023/05/26	2	73.80	2	74.05	73.60	0	697	0.00%
2023/05/19	3	71.47	3	72.00	70.80	0	766	0.00%
2023/05/18	3	71.97	0	0.00	71.50	3	834	0.36%
2023/03/30	0	0.00	2	76.20	76.00	-2	1,920	-0.10%
2023/03/27	0	78.20	0	0.00	77.90	0	2,197	0.00%
2023/03/24	0	76.90	0	0.00	77.00	0	2,350	0.00%
2023/03/21	2	76.95	2	76.85	76.80	0	2,999	0.00%
2023/03/20	1	75.80	0	0.00	75.80	1	2,998	0.03%
2023/03/16	0	0.00	1	74.30	73.10	-1	3,010	-0.03%
2023/03/13	1	74.40	0	0.00	75.30	1	3,140	0.03%
2023/02/23	0.2	80.80	1	81.30	81.40	-0.8	3,310	-0.02%
2023/02/22	3	78.80	0	0.00	78.20	3	3,313	0.09%
2023/02/17	0	0.00	3	80.20	81.00	-3	3,483	-0.09%
2023/02/10	0	0.00	1	77.50	77.10	-1	3,883	-0.03%
2023/02/08	1	80.00	1	80.70	80.00	0	3,962	0.00%
2023/02/02	1	81.20	1	82.10	81.60	0	4,143	0.00%
2023/02/01	3	79.27	5	80.08	80.10	-2	4,192	-0.05%
2023/01/31	4	78.70	5	79.86	81.10	-1	4,627	-0.02%
2023/01/30	26	80.66	20.2	81.29	80.80	5.8	4,860	0.12%
2023/01/17	2.1	75.03	0.1	75.00	75.00	2	4,821	0.04%
2023/01/16	7.1	74.18	7	74.39	75.70	0.1	4,832	0.00%
2023/01/13	2	75.70	2	73.30	73.30	0	4,796	0.00%
2023/01/12	1	74.70	3	74.77	73.90	-2	4,905	-0.04%
2023/01/11	11	74.79	9	75.16	74.30	2	4,947	0.04%
2023/01/10	1	73.40	0	0.00	73.10	1	4,914	0.02%
2023/01/09	1	74.40	1	74.90	74.70	0	4,901	0.00%
2023/01/05	0	0.00	1	75.50	73.10	-1	4,880	-0.02%
2023/01/04	1	72.40	2	72.65	74.20	-1	4,830	-0.02%
2023/01/03	13	73.60	11	74.06	72.50	2	4,789	0.04%
2022/12/29	6	71.40	6	71.75	70.40	0	4,615	0.00%
2022/12/22	10	71.80	0	0.00	73.00	10	4,515	0.22%
2022/12/20	55	80.04	6	78.10	72.40	49	4,463	1.10%
2022/12/16	1.1	80.07	1	79.80	78.90	0.1	4,234	0.00%
2022/12/15	9	75.68	62	80.71	81.00	-53	4,075	-1.30%
2022/12/13	0	0.00	1	67.50	67.50	-1	3,440	-0.03%
2022/12/07	2	66.20	0	0.00	64.90	2	3,412	0.06%
2022/12/06	1	71.20	1	69.70	67.20	0	3,419	0.00%
2022/12/05	1	69.30	5	69.60	69.10	-4	3,379	-0.12%
2022/12/01	0	0.00	4	66.60	68.40	-4	3,249	-0.12%
2022/11/28	1	66.00	1	65.40	65.60	0	3,197	0.00%
2022/11/25	2	65.70	2	66.50	64.70	0	3,179	0.00%
2022/11/23	3	65.73	1	64.50	63.80	2	3,103	0.06%
2022/11/18	2	67.90	0	0.00	66.00	2	3,048	0.07%
2022/11/17	2	65.00	0	0.00	65.40	2	2,984	0.07%
2022/11/16	3	66.23	3	65.80	65.80	0	2,963	0.00%
2022/11/11	1	60.90	1	61.40	61.40	0	2,801	0.00%
2022/11/10	19	60.80	19	61.28	60.90	0	2,766	0.00%
2022/11/08	6	71.68	3	72.87	63.60	3	2,648	0.11%
2022/11/07	0	0.00	4	67.30	67.30	-4	2,379	-0.17%
2022/11/02	0	0.00	1	61.20	61.60	-1	2,293	-0.04%
2022/11/01	1	61.70	1	62.00	61.90	0	2,270	0.00%
2022/10/31	2	61.65	5	62.18	62.20	-3	2,230	-0.13%
2022/10/28	20	62.20	1	63.00	60.80	19	2,109	0.90%
2022/10/27	15	61.97	25	62.93	64.00	-10	2,019	-0.50%
2022/10/26	6	59.15	4	59.20	61.10	2	1,559	0.13%
2022/10/25	2	55.30	1	55.70	55.80	1	1,306	0.08%
2022/10/21	0	0.00	2	52.20	53.80	-2	1,320	-0.15%
2022/10/20	24	55.04	20	55.55	54.00	4	1,310	0.31%
2022/10/19	0	0.00	1	53.30	53.30	-1	1,143	-0.09%
2022/10/11	0	0.00	2	48.00	47.65	-2	1,402	-0.14%
2022/09/29	0	0.00	2	51.20	50.50	-2	1,468	-0.14%
2022/09/28	10	50.20	0	0.00	49.55	10	1,469	0.68%
2022/09/14	1	60.80	0	0.00	61.30	1	1,512	0.07%
2022/09/13	2	60.60	0	0.00	62.70	2	1,509	0.13%
2022/09/07	1	56.00	0	0.00	55.70	1	1,520	0.07%
2022/09/06	4	55.20	0	0.00	55.20	4	1,519	0.26%
2022/09/02	1	61.80	0	0.00	61.10	1	1,537	0.07%
2022/08/31	2	62.00	0	0.00	62.00	2	1,536	0.13%
2022/08/30	0	0.00	2	61.35	61.60	-2	1,535	-0.13%
2022/08/26	8	63.50	0	0.00	63.30	8	1,523	0.53%
2022/08/25	0	0.00	7	63.93	63.50	-7	1,523	-0.46%
2022/08/24	5	62.30	5	63.32	61.70	0	1,520	0.00%
2022/08/23	1	63.30	1	62.40	62.80	0	1,526	0.00%
2022/08/22	0	0.00	6	65.20	64.60	-6	1,531	-0.39%
2022/08/19	2	66.20	2	67.45	66.30	0	1,548	0.00%
2022/08/18	4	65.40	1	67.10	67.20	3	1,572	0.19%
2022/08/17	3	65.20	0	0.00	66.20	3	1,572	0.19%
2022/08/15	1	67.00	3	66.73	67.10	-2	1,580	-0.13%
2022/08/12	0	0.00	5	64.84	65.30	-5	1,560	-0.32%
2022/08/10	7	61.79	0	0.00	61.80	7	1,538	0.45%
2022/08/09	7	63.03	5	63.74	63.30	2	1,540	0.13%
2022/08/08	4	61.10	6	61.75	62.10	-2	1,523	-0.13%
2022/08/05	3	62.13	4	62.35	61.50	-1	1,529	-0.07%
2022/08/04	0	0.00	5	61.00	61.40	-5	1,537	-0.33%
2022/08/03	1	61.20	1	61.80	61.30	0	1,551	0.00%
2022/08/02	4	62.20	0	0.00	62.00	4	1,556	0.26%
2022/08/01	1	64.80	0	0.00	64.50	1	1,549	0.06%
2022/07/29	13	69.42	10	69.55	67.50	3	1,534	0.20%
2022/07/28	4	65.10	4	65.98	66.00	0	1,440	0.00%
2022/07/27	1	59.30	4	61.25	64.70	-3	1,412	-0.21%
2022/07/26	2	62.50	7	62.10	61.70	-5	1,385	-0.36%
2022/07/25	4	69.60	2	67.50	68.40	2	1,347	0.15%
2022/07/22	2	71.80	0	0.00	71.80	2	1,323	0.15%
2022/07/21	12	72.98	1	74.50	72.70	11	1,313	0.84%
2022/07/20	9	73.04	10	73.23	74.30	-1	1,287	-0.08%
2022/07/19	15.1	68.18	6	68.58	69.60	9.1	1,172	0.78%
2022/07/15	4	61.35	2	61.65	61.60	2	1,087	0.18%
2022/07/14	3	61.43	0	0.00	60.50	3	1,093	0.27%
2022/07/13	10	59.00	0	0.00	57.60	10	1,101	0.91%
2022/07/11	1	73.00	0	0.00	73.20	1	1,095	0.09%
2022/07/08	2	72.50	0	0.00	73.80	2	1,110	0.18%
2022/06/29	2	77.90	0	0.00	77.90	2	1,220	0.16%
2022/06/27	1	81.50	0	0.00	82.20	1	1,224	0.08%
2022/06/22	0	0.00	2	77.10	77.10	-2	1,250	-0.16%
2022/06/21	0	0.00	1	78.60	80.50	-1	1,248	-0.08%
2022/06/20	1	79.80	1	77.50	77.50	0	1,255	0.00%
2022/06/17	0	0.00	1	80.40	83.30	-1	1,289	-0.08%
2022/06/15	1	86.80	1	88.10	85.90	0	1,312	0.00%
2022/06/14	1	87.40	0	0.00	87.70	1	1,329	0.08%
2022/06/10	0	0.00	1	95.90	96.00	-1	1,322	-0.08%
2022/06/02	2	99.10	3	98.60	98.20	-1	1,452	-0.07%
2022/06/01	3	100.17	1	99.50	99.50	2	1,461	0.14%
2022/05/31	2	98.15	2	98.60	99.00	0	1,463	0.00%
2022/05/30	1	97.20	3.1	97.07	97.90	-2.1	1,476	-0.14%
2022/05/27	0	0.00	2	93.50	92.90	-2	1,481	-0.13%
2022/05/26	5.1	92.19	0	0.00	90.20	5.1	1,528	0.33%
2022/05/25	1	96.10	1	96.50	96.30	0	1,506	0.00%
2022/05/24	1	99.00	1	101.00	96.50	0	1,508	0.00%
2022/05/23	6	100.83	6	101.50	99.50	0	1,500	0.00%
2022/05/19	1	102.00	0	0.00	104.00	1	1,504	0.07%
2022/05/18	1	107.00	0	0.00	105.50	1	1,509	0.07%
2022/05/17	0	0.00	2	106.00	106.50	-2	1,516	-0.13%
2022/05/11	1	101.00	0	0.00	101.00	1	1,531	0.07%
2022/05/10	0	0.00	1	104.00	108.50	-1	1,524	-0.07%
2022/05/04	1	110.50	1	112.00	114.00	0	1,602	0.00%
2022/04/28	10	108.00	0	0.00	109.00	10	1,614	0.62%
2022/04/27	1	111.00	0	0.00	109.50	1	1,616	0.06%
2022/04/25	1	112.00	0	0.00	110.50	1	1,578	0.06%
2022/04/20	6	122.92	4	123.50	125.50	2	1,577	0.13%
2022/04/19	1	126.00	0	0.00	123.00	1	1,572	0.06%
2022/04/18	3	122.00	3	123.00	122.00	0	1,584	0.00%
2022/04/08	3	129.00	0	0.00	130.00	3	1,632	0.18%
2022/04/07	4.2	136.81	0	0.00	133.00	4.2	1,619	0.26%
2022/04/06	2.1	147.52	0	0.00	147.00	2.1	1,578	0.13%
2022/04/01	1.1	147.59	0	0.00	147.50	1.1	1,612	0.07%
2022/03/30	0	0.00	1	151.00	149.50	-1	1,719	-0.06%
2022/03/29	1	155.00	0	0.00	151.50	1	1,800	0.06%
2022/03/28	2	153.75	1	152.00	153.50	1	1,943	0.05%
2022/03/25	1	149.00	2	151.25	149.00	-1	1,942	-0.05%
2022/03/24	3	149.50	0	0.00	149.00	3	2,008	0.15%
2022/03/23	0	0.00	4	151.50	152.00	-4	2,056	-0.19%
2022/03/22	5	146.70	1	149.00	151.00	4	2,090	0.19%
2022/03/21	0	0.00	1	155.00	155.00	-1	2,082	-0.05%
2022/03/18	3	158.50	4	156.00	154.50	-1	2,141	-0.05%
2022/03/17	4	153.75	1	155.00	156.00	3	2,210	0.14%
2022/03/15	0	0.00	1	151.50	149.00	-1	2,562	-0.04%
2022/03/14	0	0.00	1	148.50	149.50	-1	2,701	-0.04%
2022/03/11	1.1	149.77	1	150.50	151.50	0.1	2,786	0.00%
2022/03/10	4	156.38	2	158.00	154.00	2	2,902	0.07%
2022/03/07	0	0.00	2	148.50	149.00	-2	3,454	-0.06%
2022/03/04	1	156.00	0	0.00	156.00	1	3,643	0.03%
2022/03/03	1	161.00	1	162.50	161.00	0	3,668	0.00%
2022/03/01	2	163.50	2	166.00	163.00	0	3,795	0.00%
2022/02/15	1	155.50	1	156.00	155.00	0	4,078	0.00%
2022/02/09	1	163.50	1	165.00	166.00	0	4,773	0.00%
2022/02/08	1	161.00	1	152.00	163.00	0	4,896	0.00%
2022/02/07	1	150.00	2	151.75	148.50	-1	4,879	-0.02%
2022/01/26	1	149.00	1	149.50	148.00	0	4,906	0.00%
2022/01/20	1	158.00	0	0.00	158.00	1	5,060	0.02%
2022/01/18	1	165.50	1	167.00	163.00	0	5,350	0.00%
2022/01/11	1	174.00	0	0.00	165.00	1	6,226	0.02%
2022/01/06	1.1	168.36	1	173.50	168.50	0.1	6,568	0.00%
2022/01/05	1	178.00	1	181.00	176.00	0	6,550	0.00%
2022/01/04	2	178.25	2	181.50	180.00	0	6,593	0.00%
2022/01/03	1	179.00	1	180.50	179.00	0	6,602	0.00%
2021/12/30	1	178.50	2	177.00	178.50	-1	6,679	-0.01%
2021/12/29	1	176.00	1	181.00	177.00	0	6,686	0.00%
2021/12/27	1	182.50	0	0.00	181.00	1	6,647	0.02%
2021/12/24	2	187.50	1	189.50	187.50	1	6,613	0.02%
2021/12/23	4	188.13	3	187.00	187.00	1	6,564	0.02%
2021/12/22	3.1	189.18	3	188.83	186.50	0.1	6,489	0.00%
2021/12/20	2	182.00	2	179.00	179.00	0	6,333	0.00%
2021/12/17	0	0.00	1	181.00	183.00	-1	6,255	-0.02%
2021/12/14	1.1	175.59	2	178.50	180.50	-0.9	6,129	-0.01%
2021/12/13	2	186.25	2	184.00	182.00	0	6,059	0.00%
2021/12/10	18	195.19	14	189.68	182.00	4	5,943	0.07%
2021/12/09	3	194.33	2	196.00	195.00	1	5,640	0.02%
2021/12/08	4	193.63	4	196.13	190.00	0	5,559	0.00%
2021/12/07	2	191.75	2	190.50	190.00	0	5,406	0.00%
2021/12/06	1	185.97	1	182.50	193.00	0	5,344	0.00%
2021/12/03	6	187.08	7	189.14	191.50	-1	5,293	-0.02%
2021/12/02	13	179.23	16	179.50	183.50	-3	5,077	-0.06%
2021/12/01	4	173.50	8.1	172.48	177.00	-4.1	4,987	-0.08%
2021/11/30	0	0.00	4	174.50	175.50	-4	4,867	-0.08%
2021/11/29	2	161.00	2	162.50	161.00	0	4,674	0.00%
2021/11/26	3	163.33	3	162.00	160.50	0	4,658	0.00%
2021/11/25	4	163.25	3	164.83	161.50	1	4,575	0.02%
2021/11/24	3	161.33	3	160.33	162.00	0	4,486	0.00%
2021/11/23	1	156.00	1	158.00	155.00	0	4,444	0.00%
2021/11/19	13	159.54	11	159.32	159.00	2	4,441	0.05%
2021/11/17	1	151.50	1	153.50	157.00	0	4,440	0.00%
2021/11/15	3	164.50	3	163.50	163.50	0	4,333	0.00%
2021/11/12	4	165.75	2	167.00	164.50	2	4,295	0.05%
2021/11/11	4	167.50	5	167.50	163.00	-1	4,223	-0.02%
2021/11/10	4	166.75	3	167.50	163.00	1	4,140	0.02%
2021/11/09	4	170.13	5	169.90	166.50	-1	4,040	-0.02%
2021/11/08	5	165.00	2	165.25	163.50	3	3,798	0.08%
2021/11/05	2.1	154.21	3	157.33	160.00	-0.9	3,556	-0.03%
2021/11/03	1	149.00	1	148.00	148.00	0	3,460	0.00%
2021/11/02	5	153.40	5	146.80	146.00	0	3,572	0.00%
2021/11/01	0	0.00	1	155.00	154.00	-1	3,541	-0.03%
2021/10/29	1	154.00	1	153.50	150.00	0	3,527	0.00%
2021/10/28	3	151.33	3	150.17	150.00	0	3,518	0.00%
2021/10/27	9	155.44	9	155.28	155.50	0	3,532	0.00%
2021/10/26	10	165.85	3	161.33	157.50	7	3,489	0.20%
2021/10/25	2	173.00	2	173.00	175.00	0	3,305	0.00%
2021/10/22	1	165.50	6.1	171.49	171.50	-5.1	3,268	-0.16%
2021/10/21	14	174.39	11	173.32	166.50	3	3,297	0.09%
2021/10/20	6	169.50	4	172.13	168.50	2	3,144	0.06%
2021/10/19	13	167.42	12	168.96	168.50	1	3,000	0.03%
2021/10/18	5	163.40	10	166.35	168.50	-5	2,794	-0.18%
2021/10/15	2	144.50	4	149.00	154.00	-2	2,589	-0.08%
2021/10/14	7	145.50	15	144.67	145.00	-8	2,484	-0.32%
2021/10/13	2	138.00	4	137.50	137.00	-2	2,409	-0.08%
2021/10/12	6	140.58	4	138.75	135.00	2	2,391	0.08%
2021/10/08	2	136.00	2	136.50	134.00	0	2,341	0.00%
2021/10/07	12	135.04	14	135.93	136.50	-2	2,337	-0.09%
2021/10/05	0	0.00	3	122.50	124.00	-3	2,248	-0.13%
2021/10/04	0	0.00	1	119.50	119.50	-1	2,255	-0.04%
2021/09/29	3.1	116.55	2	118.50	116.00	1.1	2,283	0.05%
2021/09/28	5	124.00	1	127.00	121.00	4	2,314	0.17%
2021/09/27	2	128.50	0	0.00	127.50	2	2,312	0.09%
2021/09/24	1	131.00	0	0.00	131.50	1	2,328	0.04%
2021/09/23	1	134.00	0	0.00	131.50	1	2,343	0.04%
2021/09/22	4	127.63	7	131.50	132.00	-3	2,370	-0.13%
2021/09/14	0	0.00	1	134.00	134.00	-1	2,537	-0.04%
2021/09/13	0	0.00	1	136.50	134.50	-1	2,597	-0.04%
2021/09/08	6	135.75	1	134.50	134.50	5	2,680	0.19%
2021/09/06	7	146.64	7	156.36	144.00	0	2,650	0.00%
2021/08/27	1	143.00	0	0.00	142.00	1	2,883	0.03%
2021/08/26	0	0.00	2	149.50	145.50	-2	2,946	-0.07%
2021/08/24	2	148.50	1	150.00	147.00	1	2,934	0.03%
2021/08/23	1	146.50	1	146.50	146.50	0	2,878	0.00%
2021/08/19	0	0.00	1	139.00	135.00	-1	2,853	-0.04%
2021/08/17	1	135.00	0	0.00	134.50	1	2,838	0.04%
2021/08/16	0.2	136.50	0	0.00	139.00	0.2	2,835	0.01%
2021/08/13	0	0.00	5	136.10	137.50	-5	2,822	-0.18%
2021/08/12	2	140.00	0	0.00	140.00	2	2,819	0.07%
2021/08/11	1	138.00	0	0.00	140.50	1	2,988	0.03%
2021/08/10	6	158.83	0	0.00	150.50	6	3,127	0.19%
2021/08/09	6	163.50	6	158.75	157.50	0	3,156	0.00%
2021/08/06	5	169.00	4	168.38	157.00	1	3,277	0.03%
2021/08/04	1	160.50	0	0.00	158.00	1	3,319	0.03%
2021/08/03	1	160.00	3	162.00	163.00	-2	3,431	-0.06%
2021/08/02	1	158.50	2	157.50	160.00	-1	3,502	-0.03%
2021/07/30	0	0.00	2	146.00	153.00	-2	3,514	-0.06%
2021/07/29	1	147.00	0	0.00	146.00	1	3,574	0.03%
2021/07/28	5	139.70	5	141.10	141.00	0	3,635	0.00%
2021/07/27	15	164.53	13	163.08	140.50	2	3,679	0.05%
2021/07/26	1	156.00	2	155.51	156.00	-1	3,560	-0.03%
2021/07/22	1	143.00	0	0.00	139.00	1	3,726	0.03%
2021/07/21	0	137.50	0	0.00	137.50	0	3,798	0.00%
2021/07/16	1	139.50	0	0.00	139.00	1	3,939	0.03%
2021/07/15	0	0.00	1	135.00	141.00	-1	3,939	-0.03%
2021/07/14	0	0.00	1	134.00	135.50	-1	3,935	-0.03%
2021/07/06	0	0.00	16	154.00	151.00	-16	3,899	-0.41%
2021/07/05	16	152.50	1	152.50	152.50	15	3,868	0.39%
2021/07/02	0	0.00	1	139.50	139.00	-1	3,978	-0.03%
2021/06/29	2.3	143.13	0	0.00	142.50	2.3	4,150	0.06%
2021/06/28	1	148.00	1	145.00	148.00	0	4,156	0.00%
2021/06/25	2	153.00	19	155.03	151.50	-17	4,127	-0.41%
2021/06/24	18	151.97	3.1	155.50	154.50	14.9	4,081	0.37%
2021/06/22	1	149.00	0	0.00	143.50	1	3,985	0.03%
2021/06/21	5	153.00	15	156.63	153.50	-10	3,922	-0.25%
2021/06/18	2	169.25	1	169.50	166.50	1	3,849	0.03%
2021/06/16	0	0.00	1	169.00	165.50	-1	3,819	-0.03%
2021/06/15	3	173.33	2	173.00	174.00	1	3,782	0.03%
2021/06/11	1.5	169.67	7	173.07	166.50	-5.5	3,760	-0.15%
2021/06/10	9	186.11	4	188.25	181.00	5	3,775	0.13%
2021/06/08	0	0.00	1	176.50	176.50	-1	3,731	-0.03%
2021/06/04	3	162.00	0	0.00	161.50	3	3,678	0.08%
2021/06/03	1	170.50	1	172.00	173.50	0	3,655	0.00%
2021/06/02	0	0.00	1	177.00	174.00	-1	3,599	-0.03%
2021/06/01	2	174.00	7	172.14	174.00	-5	3,600	-0.14%
2021/05/26	2	149.00	3	152.50	155.00	-1	3,660	-0.03%
2021/05/25	2	151.25	0	0.00	151.00	2	3,792	0.05%
2021/05/21	0	0.00	1	143.00	143.00	-1	4,091	-0.02%
2021/05/20	0	0.00	1	133.00	133.00	-1	4,122	-0.02%
2021/05/19	4	145.00	3	145.67	138.00	1	4,252	0.02%
2021/05/18	2	140.25	2	143.75	145.00	0	4,083	0.00%
2021/05/17	3	141.00	5	139.00	139.00	-2	3,894	-0.05%
2021/05/14	8	170.56	3	162.50	154.00	5	3,862	0.13%
2021/05/13	5	177.30	11	174.95	171.00	-6	3,723	-0.16%
2021/05/12	2	192.75	0	0.00	190.00	2	3,718	0.05%
2021/05/11	3	223.17	0	0.00	211.00	3	3,819	0.08%
2021/05/10	3	227.83	5	231.01	234.00	-2	3,787	-0.05%
2021/05/07	0	0.00	2	213.00	213.00	-2	3,813	-0.05%
2021/05/06	4	200.23	2	195.00	194.00	2	3,752	0.05%
2021/05/05	1	199.00	1	197.50	197.50	0	3,695	0.00%
2021/05/04	1	193.00	0	0.00	188.50	1	3,727	0.03%
2021/05/03	1	217.00	0	0.00	207.00	1	3,692	0.03%
2021/04/29	5	223.80	2	222.00	211.00	3	3,725	0.08%
2021/04/28	3	222.17	3	224.17	222.00	0	3,678	0.00%
2021/04/27	15	227.43	3	226.17	217.00	12	3,643	0.33%
2021/04/26	3	210.17	4	214.63	220.00	-1	3,606	-0.03%
2021/04/23	0	0.00	16	196.69	200.00	-16	3,581	-0.45%
2021/04/22	2	189.00	0	0.00	182.00	2	3,495	0.06%
2021/04/20	1	215.00	0	0.00	210.00	1	3,494	0.03%
2021/04/16	0	0.00	2	236.50	243.00	-2	3,492	-0.06%
2021/04/12	0	0.00	1	220.00	220.00	-1	3,560	-0.03%
2021/04/08	3	201.83	3	195.83	197.00	0	3,714	0.00%
2021/04/07	1	198.00	2	201.75	202.00	-1	3,660	-0.03%
2021/04/01	5	163.00	5	164.70	167.50	0	3,979	0.00%
2021/03/31	0	0.00	6.2	144.84	152.50	-6.2	4,130	-0.15%
2021/03/29	0	0.00	1	136.00	136.00	-1	4,121	-0.02%
2021/03/22	0	0.00	1	130.00	132.50	-1	4,174	-0.02%
2021/03/16	3	125.50	0	0.00	124.50	3	4,558	0.07%
2021/03/15	14	137.93	2	136.50	133.50	12	4,822	0.25%
2021/03/12	0	0.00	3	134.50	134.00	-3	4,812	-0.06%
2021/03/11	1	128.00	1	127.50	129.50	0	4,858	0.00%
2021/03/09	2	118.50	0	0.00	122.00	2	5,006	0.04%
2021/03/08	0	0.00	2	120.00	117.00	-2	4,999	-0.04%
2021/03/05	0	0.00	3	117.00	117.00	-3	4,994	-0.06%
2021/03/04	1	125.00	0	0.00	120.50	1	4,996	0.02%
2021/03/03	1	114.00	1	116.50	118.50	0	4,981	0.00%
2021/02/26	2	118.00	0	0.00	116.50	2	5,001	0.04%
2021/02/25	3	122.17	3	122.00	121.00	0	5,001	0.00%
2021/02/24	2	113.75	4	111.13	115.00	-2	4,884	-0.04%
2021/02/23	4	113.88	12	116.92	112.50	-8	4,811	-0.17%
2021/02/22	1	123.00	0	0.00	124.50	1	4,793	0.02%
2021/02/19	14	112.82	1	113.46	113.50	13	4,858	0.27%
2021/02/17	0	0.00	3	94.20	94.20	-3	4,966	-0.06%
2021/02/05	2	83.50	1	85.30	85.70	1	5,089	0.02%
2021/02/03	2	86.70	3	85.90	84.40	-1	5,638	-0.02%
2021/02/02	5	85.10	4	85.43	82.40	1	5,957	0.02%
2021/02/01	20	97.29	18	93.98	91.40	2	5,780	0.04%
2021/01/29	2	97.00	2	101.25	101.50	0	5,736	0.00%
2021/01/26	8	95.20	7	94.91	97.80	1	5,605	0.02%
2021/01/20	2	99.90	1	97.50	97.20	1	5,535	0.02%
2021/01/18	3	116.00	0	0.00	112.50	3	5,457	0.05%
2021/01/14	1	113.00	0	0.00	119.00	1	5,627	0.02%
2021/01/06	2	111.50	4	113.88	111.50	-2	5,630	-0.04%
2020/12/31	7	137.86	8	137.00	135.00	-1	5,629	-0.02%
2020/12/30	0	0.00	1	142.50	142.00	-1	5,459	-0.02%
2020/12/29	5	142.20	4	142.13	142.50	1	5,358	0.02%
2020/12/28	4	135.38	9	140.72	144.00	-5	5,167	-0.10%
2020/12/25	5	139.60	3	140.33	131.00	2	4,941	0.04%
2020/12/24	2	132.00	0	0.00	135.50	2	4,656	0.04%
2020/12/23	1	130.00	1	132.00	132.00	0	4,643	0.00%
2020/12/22	1	123.00	0	0.00	120.00	1	4,634	0.02%
2020/12/18	1	137.00	0	0.00	125.00	1	4,630	0.02%
2020/12/17	0	0.00	1	127.50	127.50	-1	4,610	-0.02%
2020/12/15	0	0.00	1	112.00	112.00	-1	4,606	-0.02%
2020/12/14	0	0.00	1	119.50	119.50	-1	4,600	-0.02%
2020/12/10	15	120.27	13	119.65	116.50	2	4,571	0.04%
2020/12/09	6	132.58	1	122.00	121.50	5	4,192	0.12%
2020/12/08	1	130.50	1.1	134.50	134.50	-0.1	3,903	0.00%
2020/12/07	8	120.44	49	121.99	122.50	-41	3,833	-1.07%
2020/12/04	2	110.50	2	111.00	111.50	0	3,828	0.00%
2020/11/26	0	0.00	1	100.00	99.00	-1	4,198	-0.02%
2020/11/24	0	0.00	1	94.70	95.50	-1	4,190	-0.02%
2020/11/20	1	99.00	2	96.00	94.00	-1	4,171	-0.02%
2020/11/19	1	100.00	1	102.50	104.00	0	4,109	0.00%
2020/11/18	3	94.30	5	95.72	97.50	-2	3,982	-0.05%
2020/11/17	2	90.75	2	87.75	88.70	0	3,889	0.00%
2020/11/16	0	0.00	1	82.20	89.90	-1	3,808	-0.03%
2020/11/13	2	81.00	4	80.43	82.00	-2	3,754	-0.05%
2020/11/12	5	75.42	9	74.58	74.60	-4	3,670	-0.11%
2020/11/11	31	73.52	25.1	74.25	75.70	5.9	3,475	0.17%
2020/11/10	7	70.66	9	72.22	73.30	-2	3,045	-0.07%
2020/11/09	0	0.00	3	66.70	66.70	-3	2,636	-0.11%
2020/11/06	0	0.00	2	60.70	60.70	-2	2,612	-0.08%
2020/11/05	2	55.90	4	55.38	55.20	-2	2,569	-0.08%
2020/11/04	1	54.80	1	55.70	54.30	0	2,553	0.00%
2020/11/03	4	54.75	4	55.20	54.30	0	2,553	0.00%
2020/11/02	3	54.90	3	56.27	54.70	0	2,564	0.00%
2020/10/30	2	56.35	4	56.65	56.20	-2	2,562	-0.08%
2020/10/29	4	56.88	2	56.00	57.20	2	2,556	0.08%
2020/10/28	1	55.90	1.1	55.22	55.00	-0.1	2,477	0.00%
2020/10/27	1	54.10	1	53.60	53.80	0	2,394	0.00%
2020/10/26	3	55.60	2	55.40	53.70	1	2,431	0.04%
2020/10/23	1	53.40	1	53.60	55.40	0	2,610	0.00%
2020/10/22	12	54.62	14	54.26	54.50	-2	2,666	-0.07%
2020/10/21	4	51.90	2	51.90	51.90	2	2,497	0.08%
2020/10/20	2	49.00	0	0.00	48.90	2	2,435	0.08%
2020/10/15	1	51.30	2	50.85	50.60	-1	2,425	-0.04%
2020/10/14	0	0.00	1	50.80	50.80	-1	2,424	-0.04%
2020/10/13	3	51.93	5	52.50	51.20	-2	2,422	-0.08%
2020/10/12	1	52.00	0	0.00	50.50	1	2,364	0.04%
2020/09/30	0	0.00	1	50.00	49.75	-1	2,391	-0.04%
2020/09/29	1	49.75	0	0.00	49.60	1	2,413	0.04%
2020/09/28	1	49.40	0	0.00	49.45	1	2,460	0.04%
2020/09/25	2	49.00	0	0.00	49.00	2	2,464	0.08%
2020/09/21	1	51.40	0	0.00	50.90	1	2,444	0.04%
2020/09/16	0	0.00	1	52.20	52.20	-1	2,436	-0.04%
2020/09/11	3	52.70	0	0.00	52.10	3	2,415	0.12%
2020/09/10	2	58.00	0	0.00	57.10	2	2,340	0.09%
2020/09/09	0	0.00	1	57.20	57.00	-1	2,314	-0.04%
2020/09/08	6	57.27	7	57.59	58.60	-1	2,237	-0.04%
2020/09/07	3	52.40	4	54.60	55.00	-1	2,111	-0.05%
2020/09/04	1	50.70	0	0.00	52.10	1	2,083	0.05%
2020/09/03	7	55.36	7	54.84	54.20	0	2,030	0.00%
2020/09/02	0	0.00	6	53.38	55.30	-6	1,891	-0.32%
2020/09/01	0	0.00	1	50.30	50.30	-1	1,757	-0.06%
2020/08/31	2	50.60	2	50.10	50.00	0	1,775	0.00%
2020/08/19	1	51.40	1	49.60	49.60	0	1,892	0.00%
2020/08/18	0	0.00	2	49.98	49.20	-2	1,813	-0.11%
2020/08/17	1	48.55	0	0.00	48.10	1	1,771	0.06%
2020/08/14	2	47.00	0	0.00	47.00	2	1,758	0.11%
2020/08/12	1	45.50	0	0.00	45.70	1	1,734	0.06%
2020/08/11	3	46.12	0	0.00	46.25	3	1,723	0.17%
2020/08/10	1	47.35	0	0.00	47.65	1	1,722	0.06%
2020/08/07	2	49.35	3	48.80	47.90	-1	1,763	-0.06%
2020/08/06	2	50.00	2	50.60	49.10	0	1,800	0.00%
2020/08/05	1	49.15	1	48.80	48.80	0	1,785	0.00%
2020/08/04	1	50.10	2	48.80	48.85	-1	1,804	-0.06%
2020/08/03	3	54.33	2	55.10	53.00	1	1,802	0.06%
2020/07/30	0	0.00	4	53.93	53.10	-4	1,772	-0.23%
2020/07/29	11	54.30	124	54.98	53.80	-113	1,784	-6.33%	大賣/鉅額交易
2020/07/28	6	50.72	8	51.18	51.80	-2	1,620	-0.12%
2020/07/27	2	47.30	2	47.60	47.15	0	1,537	0.00%
2020/07/21	1	45.35	1	45.30	45.50	0	1,559	0.00%
2020/07/20	0	0.00	1	44.25	44.25	-1	1,561	-0.06%
2020/07/17	2	46.00	1	46.00	45.30	1	1,562	0.06%
2020/07/16	1	47.50	0	0.00	47.50	1	1,561	0.06%
2020/07/09	1	50.00	1	50.80	49.60	0	1,584	0.00%
2020/07/08	4	50.55	1	50.70	50.70	3	1,600	0.19%
2020/07/07	102	50.78	1	50.00	51.60	101	1,581	6.39%	大買/鉅額交易
2020/07/01	0	0.00	4	49.39	49.35	-4	1,510	-0.26%
2020/06/30	1	48.50	0	0.00	48.45	1	1,500	0.07%
2020/06/29	1	48.30	0	0.00	48.30	1	1,493	0.07%
2020/06/24	2	49.13	0	0.00	48.55	2	1,482	0.13%
2020/06/23	2	49.70	0	0.00	48.85	2	1,479	0.14%
2020/06/22	0	0.00	1	49.55	48.90	-1	1,467	-0.07%
2020/06/19	0	0.00	1	50.30	49.80	-1	1,460	-0.07%
2020/06/16	5	51.40	1	51.10	51.70	4	1,442	0.28%
2020/06/15	2	50.70	2	50.60	50.40	0	1,424	0.00%
2020/06/12	2	49.83	1	50.50	50.30	1	1,424	0.07%
2020/06/11	8	52.53	5	52.76	51.40	3	1,420	0.21%
2020/06/10	2	51.40	2	51.20	51.50	0	1,362	0.00%
2020/06/09	5	51.66	2	51.40	51.30	3	1,347	0.22%
2020/06/08	2	52.25	3	51.63	51.10	-1	1,349	-0.07%
2020/06/05	3	52.50	6	52.97	52.20	-3	1,332	-0.23%
2020/06/04	7	51.86	3	51.73	51.70	4	1,300	0.31%
2020/06/03	2	50.85	21	51.44	51.90	-19	1,291	-1.47%
2020/06/02	25	54.44	18	52.87	52.00	7	1,268	0.55%
2020/06/01	7	50.01	0	0.00	50.00	7	1,152	0.61%
2020/05/29	11	51.59	7	51.10	50.70	4	1,145	0.35%
2020/05/27	1	48.60	0	0.00	48.55	1	1,061	0.09%
2020/05/26	1	48.00	0	0.00	48.00	1	1,071	0.09%
2020/05/22	5	49.50	1	49.00	48.05	4	1,097	0.36%
2020/05/15	0	0.00	1	49.05	50.90	-1	1,106	-0.09%
2020/05/14	1	53.70	0	0.00	53.70	1	1,094	0.09%
2020/05/13	1	52.60	0	0.00	51.20	1	1,090	0.09%
2020/05/12	2	51.00	0	0.00	50.30	2	1,045	0.19%
2020/05/11	0	0.00	1	52.00	52.60	-1	1,067	-0.09%
2020/05/08	7	50.23	14	51.09	52.80	-7	1,125	-0.62%
2020/05/07	3.1	49.86	0	0.00	48.00	3.1	1,066	0.29%
2020/05/06	3	49.85	0	0.00	48.90	3	1,042	0.29%
2020/05/05	5	51.52	13	50.73	49.25	-8	1,027	-0.78%
2020/05/04	10	49.94	0	0.00	50.00	10	955	1.05%
2020/04/30	0	0.00	2	46.13	45.50	-2	879	-0.23%
2020/04/29	1	44.35	1	42.85	43.80	0	853	0.00%
2020/04/21	1	39.65	0	0.00	39.75	1	816	0.12%
2020/04/15	0	0.00	5	44.75	43.85	-5	811	-0.62%
2020/04/13	6	44.24	0	0.00	44.00	6	900	0.67%
2020/04/08	0	0.00	5	34.80	35.20	-5	919	-0.54%
2020/03/25	5	29.30	0	0.00	29.95	5	941	0.53%
2020/03/24	0	0.00	2	28.45	27.25	-2	951	-0.21%
2020/03/20	0	0.00	2	31.15	31.60	-2	946	-0.21%
2020/03/18	0	0.00	3	34.85	34.20	-3	943	-0.32%
2020/03/17	2	35.60	0	0.00	34.85	2	938	0.21%
2020/03/16	2	38.75	4	40.05	38.70	-2	925	-0.22%
2020/03/12	1	47.25	0	0.00	47.30	1	912	0.11%
2020/03/10	0	0.00	2	52.50	53.80	-2	898	-0.22%
2020/03/09	3	55.27	0	0.00	54.00	3	894	0.34%
2020/03/04	1	56.50	0	0.00	56.50	1	885	0.11%
2020/03/03	0	0.00	1	58.90	58.00	-1	878	-0.11%
2020/03/02	6	57.53	5	58.20	57.70	1	875	0.11%
2020/02/27	3	59.90	44	62.00	59.00	-41	873	-4.70%
2020/02/26	45	64.58	1	64.10	62.80	44	858	5.12%
2020/02/25	0	0.00	10	61.38	61.50	-10	820	-1.22%
2020/02/18	0	0.00	2	65.60	63.50	-2	817	-0.24%
2020/02/17	0	0.00	3	63.93	64.60	-3	805	-0.37%
2020/02/14	10	65.00	5	65.74	64.60	5	799	0.63%
2020/02/13	2	62.60	0	0.00	63.40	2	747	0.27%
2020/02/12	2	63.85	1	63.70	63.70	1	754	0.13%
2020/02/11	4	63.00	1	63.00	63.00	3	710	0.42%
2020/02/10	0	0.00	3	58.67	59.50	-3	611	-0.49%
2020/02/07	0	0.00	6	53.85	54.10	-6	592	-1.01%
2020/02/06	6	55.55	0	0.00	55.30	6	598	1.00%
2020/02/05	2	53.10	0	0.00	53.10	2	594	0.34%
2020/02/04	0	0.00	2	51.65	51.90	-2	598	-0.33%
2020/02/03	2	50.15	2	50.70	50.30	0	615	0.00%
2020/01/31	0	0.00	5	57.30	55.60	-5	623	-0.80%
2020/01/30	2	56.80	1	59.50	56.80	1	798	0.13%
2020/01/20	0	0.00	1	63.10	63.10	-1	871	-0.11%
2020/01/17	0	0.00	1	63.30	63.40	-1	872	-0.11%
2020/01/16	1	63.70	0	0.00	63.50	1	876	0.11%
2020/01/15	1	64.30	1	64.70	64.00	0	879	0.00%
2020/01/13	0	0.00	20	62.73	63.10	-20	879	-2.27%
2020/01/10	3	63.07	9	62.64	62.60	-6	881	-0.68%
2020/01/09	0	0.00	1	65.50	65.40	-1	861	-0.12%
2020/01/08	8	69.04	8	68.84	66.60	0	858	0.00%
2020/01/07	38	69.27	6	68.43	67.00	32	834	3.84%
2020/01/06	5	65.98	3	66.23	65.70	2	800	0.25%
2020/01/03	0	0.00	2	65.60	65.40	-2	826	-0.24%
2020/01/02	5	67.68	6	67.48	66.80	-1	843	-0.12%
2019/12/26	1	64.20	0	0.00	64.00	1	890	0.11%
2019/12/25	0	0.00	1	64.30	64.10	-1	901	-0.11%
2019/12/19	0	0.00	1	64.40	64.40	-1	953	-0.10%
2019/12/17	0	0.00	1	62.90	62.80	-1	949	-0.11%
2019/12/16	1	63.20	0	0.00	63.00	1	959	0.10%
2019/12/06	1	64.10	0	0.00	64.10	1	966	0.10%
2019/11/28	1	64.10	0	0.00	64.10	1	994	0.10%
2019/11/27	2	63.70	0	0.00	64.00	2	998	0.20%
2019/11/22	0	0.00	1	64.80	64.20	-1	1,019	-0.10%
2019/11/19	2	65.90	0	0.00	65.70	2	1,062	0.19%
2019/11/18	1	66.10	0	0.00	66.20	1	1,065	0.09%
2019/11/11	6	68.85	2	66.85	66.90	4	1,137	0.35%
2019/11/07	0	0.00	2	66.40	66.30	-2	1,160	-0.17%
2019/11/01	1	68.90	0	0.00	69.00	1	1,247	0.08%
2019/10/29	7	74.34	12	73.65	70.00	-5	1,285	-0.39%
2019/10/28	2	71.20	7	71.21	72.20	-5	1,133	-0.44%
2019/10/23	0	0.00	1	67.60	66.60	-1	1,085	-0.09%
2019/10/14	3	68.53	3	70.10	67.20	0	1,047	0.00%
2019/10/09	0	0.00	3	68.37	69.00	-3	1,017	-0.29%
2019/10/08	2	67.90	8	68.28	67.90	-6	1,096	-0.55%
2019/10/07	1	66.80	39	66.08	66.90	-38	1,262	-3.01%
2019/10/04	0	0.00	23	65.46	65.40	-23	1,370	-1.68%
2019/10/03	69	65.15	2	64.50	64.60	67	1,407	4.76%
2019/10/02	1	63.30	0	0.00	62.40	1	1,459	0.07%
2019/10/01	1	61.80	0	0.00	61.80	1	1,450	0.07%
2019/09/27	3	60.00	0	0.00	60.60	3	1,441	0.21%
2019/09/26	1	66.50	0	0.00	63.50	1	1,411	0.07%
2019/09/25	7	67.50	0	0.00	66.70	7	1,401	0.50%
2019/09/17	5	67.10	0	0.00	67.10	5	1,428	0.35%
2019/09/16	2	67.50	0	0.00	67.60	2	1,614	0.12%
2019/09/03	0	0.00	3	70.00	69.20	-3	2,036	-0.15%
2019/09/02	1	68.20	0	0.00	68.20	1	2,025	0.05%
2019/08/26	4	69.43	2	70.65	69.10	2	2,053	0.10%
2019/08/21	0	0.00	5	69.60	69.70	-5	2,083	-0.24%
2019/08/19	0	0.00	1	68.80	68.70	-1	2,082	-0.05%
2019/08/16	3	68.23	0	0.00	68.20	3	2,081	0.14%
2019/08/15	1	69.50	0	0.00	67.30	1	2,073	0.05%
2019/08/14	0	0.00	1	75.00	71.40	-1	2,048	-0.05%
2019/08/13	6	77.40	0	0.00	76.10	6	2,052	0.29%
2019/08/12	1	78.10	0	0.00	77.60	1	2,085	0.05%
2019/08/02	2	78.60	4	79.90	76.00	-2	2,383	-0.08%
2019/08/01	2	78.60	3	79.77	78.10	-1	2,371	-0.04%
2019/07/31	1	76.90	0	0.00	76.90	1	2,344	0.04%
2019/07/30	3	76.50	1	75.40	76.80	2	2,352	0.09%
2019/07/29	0	0.00	1	82.40	79.70	-1	2,370	-0.04%
2019/07/26	0	0.00	1	80.20	81.40	-1	2,355	-0.04%
2019/07/25	2	80.00	0	0.00	81.80	2	2,355	0.08%
2019/07/22	0	0.00	3	77.83	78.00	-3	2,385	-0.13%
2019/07/19	3	76.83	0	0.00	77.00	3	2,396	0.13%
2019/07/15	0	0.00	3	76.47	75.70	-3	2,519	-0.12%
2019/07/12	3	82.70	0	0.00	80.20	3	2,520	0.12%
2019/07/11	1	88.80	4	88.60	85.00	-3	2,417	-0.12%
2019/07/10	18	83.27	18	84.64	87.40	0	2,238	0.00%
2019/07/09	2	81.95	1	79.50	79.50	1	2,132	0.05%
2019/07/08	4	83.15	2	82.80	81.70	2	2,117	0.09%
2019/06/24	0	0.00	1	81.00	80.50	-1	2,897	-0.03%
2019/06/21	3	82.53	8	81.81	79.50	-5	2,915	-0.17%
2019/06/20	0	0.00	4	78.15	78.00	-4	2,763	-0.14%
2019/06/19	3	76.20	0	0.00	76.00	3	2,715	0.11%
2019/06/18	3	74.90	21	76.55	76.00	-18	2,719	-0.66%
2019/06/17	1	73.00	2	73.15	72.90	-1	2,678	-0.04%
2019/06/12	0	0.00	1	69.30	68.90	-1	2,656	-0.04%
2019/06/11	0	0.00	5	69.60	68.60	-5	2,663	-0.19%
2019/06/06	3	68.07	0	0.00	68.00	3	2,661	0.11%
2019/06/05	10	68.80	0	0.00	69.30	10	2,673	0.37%
2019/06/04	0	0.00	1	71.00	69.10	-1	2,677	-0.04%
2019/06/03	1	72.30	1	72.10	72.10	0	2,669	0.00%
2019/05/28	1	73.50	2	74.20	75.00	-1	2,701	-0.04%
2019/05/22	0	0.00	1	69.90	68.70	-1	2,770	-0.04%
2019/05/21	2	68.00	0	0.00	68.20	2	2,819	0.07%
2019/05/20	0	0.00	1	69.20	69.90	-1	2,976	-0.03%
2019/05/17	1	68.00	2	69.10	67.80	-1	3,038	-0.03%
2019/05/16	5	76.08	2	74.60	73.20	3	3,008	0.10%
2019/05/15	7	77.21	2	76.20	73.80	5	3,107	0.16%
2019/05/14	10	73.64	14	74.10	75.80	-4	3,044	-0.13%
2019/05/13	9	70.42	9	70.42	70.00	0	2,900	0.00%
2019/05/09	5	70.10	0	0.00	68.00	5	2,808	0.18%
2019/05/08	0	0.00	5	68.10	68.20	-5	2,783	-0.18%
2019/05/03	1	67.80	0	0.00	67.80	1	2,821	0.04%
2019/04/24	3	71.53	1	71.00	70.90	2	3,009	0.07%
2019/04/23	3	70.17	3	70.63	70.10	0	2,980	0.00%
2019/04/19	0	0.00	1.1	69.38	69.00	-1.1	2,978	-0.04%
2019/04/16	0	0.00	2	73.80	73.20	-2	3,023	-0.07%
2019/04/12	0	0.00	1	72.60	71.90	-1	3,034	-0.03%
2019/04/11	6	72.88	5	74.40	73.50	1	3,027	0.03%
2019/04/10	13	75.12	8	74.89	72.90	5	3,024	0.17%
2019/04/09	4	83.75	4	82.35	81.00	0	2,995	0.00%
2019/04/08	7	83.43	7	83.79	83.40	0	3,035	0.00%
2019/04/03	5	77.82	14	77.25	79.30	-9	2,943	-0.31%
2019/04/02	0	0.00	1	72.10	72.10	-1	3,016	-0.03%
2019/04/01	10	70.70	6	70.70	68.70	4	3,087	0.13%
2019/03/29	3	68.97	3	69.37	69.60	0	3,202	0.00%
2019/03/28	9	69.50	9	71.06	68.20	0	3,261	0.00%
2019/03/27	6	69.20	5	67.50	67.90	1	3,153	0.03%
2019/03/26	2	70.30	3	69.60	69.00	-1	3,159	-0.03%
2019/03/25	1	68.70	0	0.00	69.10	1	3,183	0.03%
2019/03/22	6	69.47	2	71.50	68.50	4	3,151	0.13%
2019/03/21	2	70.25	0	0.00	69.40	2	3,124	0.06%
2019/03/20	1	72.00	10	71.20	68.70	-9	3,073	-0.29%
2019/03/19	1	66.90	4	69.10	69.80	-3	2,923	-0.10%
2019/03/18	10	63.60	0	0.00	63.50	10	2,876	0.35%
2019/03/14	3	64.20	0	0.00	64.10	3	2,875	0.10%
2019/03/13	0	0.00	1	66.00	64.60	-1	2,887	-0.03%
2019/03/12	0	0.00	10	66.35	65.20	-10	2,893	-0.35%
2019/03/08	11	62.54	0	0.00	65.30	11	2,926	0.38%
2019/02/26	0	0.00	2	67.70	65.80	-2	2,978	-0.07%
2019/02/20	0	0.00	2	69.45	68.70	-2	2,922	-0.07%
2019/02/19	4	70.28	3	70.37	68.40	1	2,892	0.03%
2019/02/18	7	64.71	16	65.17	67.80	-9	2,736	-0.33%
2019/02/15	0	0.00	1	63.20	61.70	-1	2,665	-0.04%
2019/02/14	3	67.10	0	0.00	64.10	3	2,651	0.11%
2019/02/13	2	58.55	5	60.68	63.20	-3	2,495	-0.12%
2019/02/12	2	57.20	1	57.50	57.50	1	2,481	0.04%
2019/01/30	0	0.00	4	57.35	57.00	-4	2,544	-0.16%
2019/01/29	2	57.65	0	0.00	57.00	2	2,570	0.08%
2019/01/28	1	58.00	9	57.53	57.60	-8	2,600	-0.31%
2019/01/25	5	60.52	2	58.55	58.50	3	2,728	0.11%
2019/01/24	11	60.07	11	59.51	59.50	0	2,718	0.00%
2019/01/23	0	0.00	2.2	57.30	57.20	-2.2	2,681	-0.08%
2019/01/22	10	57.50	1	57.50	57.10	9	2,681	0.34%
2019/01/18	21	59.91	54	59.75	59.00	-33	2,658	-1.24%
2019/01/17	7	58.46	1	59.40	57.10	6	2,570	0.23%
2019/01/16	4	55.68	4	55.58	55.00	0	2,512	0.00%
2019/01/10	2	54.60	2	54.10	54.40	0	2,453	0.00%
2019/01/09	33	55.84	3	55.43	54.10	30	2,461	1.22%
2019/01/04	7	51.36	1	51.00	50.80	6	2,465	0.24%
2019/01/03	1	54.90	1	54.40	53.20	0	2,462	0.00%
2018/12/28	2	54.80	4	54.55	56.60	-2	2,435	-0.08%
2018/12/27	7	58.03	6	56.73	55.20	1	2,398	0.04%
2018/12/26	8	60.85	10	56.89	56.40	-2	2,310	-0.09%
2018/12/25	21	63.99	14	62.98	62.60	7	2,180	0.32%
2018/12/24	17	58.29	29	58.86	61.10	-12	1,941	-0.62%
2018/12/22	19	55.01	16	55.83	55.60	3	1,804	0.17%
2018/12/21	1	49.65	2	51.45	52.50	-1	1,708	-0.06%
2018/12/20	1	48.20	1	47.85	47.80	0	1,691	0.00%
2018/12/19	5	49.00	5	47.58	47.30	0	1,702	0.00%
2018/12/18	8	47.51	9	47.87	47.05	-1	1,706	-0.06%
2018/12/12	1	47.90	1	47.80	47.80	0	1,759	0.00%
2018/12/10	0	46.70	0	0.00	46.70	0	1,779	0.00%
2018/12/06	0	0.00	6	49.17	48.00	-6	1,802	-0.33%
2018/12/05	2	51.75	3	50.97	51.30	-1	1,807	-0.06%
2018/12/04	1	53.10	1	54.00	52.50	0	1,816	0.00%
2018/12/03	10	53.00	8	53.68	53.00	2	1,827	0.11%
2018/11/30	1	51.60	4	51.43	51.40	-3	1,836	-0.16%
2018/11/29	8	53.56	1	53.70	51.00	7	1,863	0.38%
2018/11/28	15	50.37	7	51.71	51.20	8	1,826	0.44%
2018/11/27	1	48.30	0	0.00	48.60	1	1,808	0.06%
2018/11/23	1	47.40	0	0.00	47.85	1	1,986	0.05%
2018/11/22	1	49.90	12	49.00	48.20	-11	2,028	-0.54%
2018/11/21	0	0.00	2	47.88	48.20	-2	2,004	-0.10%
2018/11/20	0	0.00	1	48.60	48.30	-1	2,010	-0.05%
2018/11/15	2	48.28	2	47.80	47.80	0	2,051	0.00%
2018/11/14	2	49.50	2	49.43	49.10	0	2,106	0.00%
2018/11/13	1	48.40	2	46.90	48.40	-1	2,123	-0.05%
2018/11/09	2	50.00	0	0.00	48.70	2	2,215	0.09%
2018/11/08	9	51.50	4	51.83	51.00	5	2,241	0.22%
2018/11/06	2	50.26	0	0.00	46.75	2	2,204	0.09%
2018/11/05	6	49.41	1	50.40	48.95	5	2,190	0.23%
2018/11/02	11	50.01	12	50.87	51.40	-1	2,166	-0.05%
2018/11/01	2	45.70	2	46.75	46.75	0	2,038	0.00%
2018/10/31	1	42.40	3	42.43	42.50	-2	2,044	-0.10%
2018/10/30	1	40.20	1.1	40.89	40.80	-0.1	2,073	0.00%
2018/10/26	0	0.00	20	42.00	41.50	-20	2,131	-0.94%
2018/10/25	0	0.00	1	45.30	44.00	-1	2,151	-0.05%
2018/10/24	0	0.00	1	49.15	48.15	-1	2,158	-0.05%
2018/10/17	4	52.83	0	0.00	52.00	4	2,557	0.16%
2018/10/16	20	53.90	0	0.00	52.00	20	2,571	0.78%
2018/10/12	0	0.00	10	50.75	50.80	-10	2,625	-0.38%
2018/10/09	1	56.00	1	55.70	53.60	0	2,846	0.00%
2018/10/08	10	57.50	0	0.00	55.30	10	2,836	0.35%
2018/10/05	1	61.70	1	58.50	58.20	0	2,839	0.00%
2018/10/03	1	65.90	0	0.00	65.10	1	2,858	0.03%
2018/10/02	0	0.00	0.1	68.00	68.50	-0.1	2,883	0.00%
2018/10/01	0	0.00	10	70.00	68.00	-10	2,901	-0.34%
2018/09/28	4	72.85	15.2	71.09	70.10	-11.2	2,966	-0.38%
2018/09/27	2	69.65	3	70.63	70.00	-1	3,110	-0.03%
2018/09/26	1	68.10	1	68.20	67.50	0	3,063	0.00%
2018/09/25	2	65.75	1	66.10	66.70	1	3,051	0.03%
2018/09/21	20	63.28	1	68.50	67.80	19	3,045	0.62%
2018/09/20	2	65.10	5	65.40	63.00	-3	3,004	-0.10%
2018/09/19	0	0.00	5	65.40	65.00	-5	3,007	-0.17%
2018/09/18	10	68.50	0	0.00	65.50	10	3,015	0.33%
2018/09/17	1	72.60	0	0.00	72.00	1	3,041	0.03%
2018/09/14	1	71.90	21	71.99	73.20	-20	3,094	-0.65%
2018/09/11	1	76.00	1	74.80	74.30	0	3,144	0.00%
2018/09/07	6	76.60	0	0.00	76.60	6	3,153	0.19%
2018/09/06	0	0.00	1	84.00	81.00	-1	3,167	-0.03%
2018/09/05	13	89.08	3	90.03	87.60	10	3,161	0.32%
2018/09/03	4	90.10	3	89.90	88.50	1	3,249	0.03%
2018/08/31	17	89.33	24	91.80	88.20	-7	3,279	-0.21%
2018/08/30	20	90.00	0	0.00	87.70	20	3,228	0.62%
2018/08/21	1	79.10	3	78.90	81.00	-2	3,594	-0.06%
2018/08/17	2	86.30	1	88.80	82.80	1	3,577	0.03%
2018/08/16	0	0.00	3	85.77	90.00	-3	3,620	-0.08%
2018/08/15	1	88.90	0	0.00	88.10	1	3,572	0.03%
2018/08/14	0	0.00	22	99.00	97.80	-22	3,615	-0.61%
2018/08/13	2	107.50	0	0.00	107.50	2	3,632	0.06%
2018/08/08	1	138.50	1	140.00	136.00	0	3,773	0.00%
2018/08/07	1	138.50	0	0.00	140.00	1	3,857	0.03%
2018/08/06	0	0.00	4	136.00	132.50	-4	3,942	-0.10%
2018/08/03	3	143.67	2	143.50	142.00	1	4,055	0.02%
2018/08/02	3	148.17	1	142.50	143.50	2	4,334	0.05%
2018/07/30	1	144.50	1	143.50	142.50	0	4,266	0.00%
2018/07/27	14	144.07	4	148.13	147.50	10	4,229	0.24%
2018/07/26	1	156.50	7	153.00	144.50	-6	4,175	-0.14%
2018/07/25	10	149.95	17	150.26	151.00	-7	4,059	-0.17%
2018/07/24	16	137.81	7	138.71	137.50	9	3,983	0.23%
2018/07/23	6	132.75	4	134.13	132.00	2	3,931	0.05%
2018/07/20	2	135.25	3	135.17	130.50	-1	3,915	-0.03%
2018/07/19	5	139.60	4	141.13	140.00	1	3,891	0.03%
2018/07/18	9	140.61	13	139.62	140.00	-4	3,829	-0.10%
2018/07/17	1	126.00	3	128.50	131.00	-2	3,711	-0.05%
2018/07/13	2	122.50	3	122.50	120.00	-1	3,634	-0.03%
2018/07/12	2	119.75	4	120.63	121.00	-2	3,954	-0.05%
2018/07/11	11	118.77	8	118.56	122.00	3	4,061	0.07%
2018/07/10	1	117.00	0	0.00	117.50	1	4,104	0.02%
2018/07/09	1	124.50	2	126.25	119.50	-1	4,169	-0.02%
2018/07/06	35	126.46	38	125.29	128.00	-3	4,224	-0.07%
2018/07/05	5	128.10	7	131.36	125.00	-2	4,153	-0.05%
2018/07/04	1	119.00	0	0.00	123.00	1	3,956	0.03%
2018/06/29	0	0.00	1	114.00	114.50	-1	3,919	-0.03%
2018/06/28	0	0.00	2	119.00	116.50	-2	3,901	-0.05%
2018/06/27	1	127.00	1	125.50	123.00	0	3,892	0.00%
2018/06/26	2	121.00	1	114.00	123.00	1	3,858	0.03%
2018/06/22	1	130.00	0	0.00	130.00	1	3,758	0.03%
2018/06/21	1	137.00	1	137.00	137.00	0	3,903	0.00%
2018/06/20	0	0.00	2	148.00	144.50	-2	3,996	-0.05%
2018/06/19	3	151.17	1	151.00	149.00	2	4,048	0.05%
2018/06/15	0	0.00	2	149.25	148.50	-2	4,170	-0.05%
2018/06/14	1	144.00	1	144.50	145.00	0	4,140	0.00%
2018/06/13	0	0.00	1	156.00	150.50	-1	4,117	-0.02%
2018/06/12	1	159.50	1	158.50	156.50	0	4,086	0.00%
2018/06/11	16	168.88	10	164.65	163.50	6	4,045	0.15%
2018/06/08	12	165.54	12	168.21	165.00	0	3,959	0.00%
2018/06/07	3	165.33	1	166.50	162.00	2	3,906	0.05%
2018/06/06	10	167.90	6	168.75	165.00	4	3,866	0.10%
2018/06/05	9	162.00	6	161.92	169.00	3	3,737	0.08%
2018/06/04	5	154.50	8	155.19	154.00	-3	3,640	-0.08%
2018/06/01	6	152.17	3	150.83	152.00	3	3,588	0.08%
2018/05/31	1	154.50	2	152.00	143.00	-1	3,520	-0.03%
2018/05/30	1	144.50	3	149.00	149.00	-2	3,421	-0.06%
2018/05/29	1	132.00	0	0.00	135.50	1	3,347	0.03%
2018/05/25	1	146.00	1	140.00	143.50	0	3,335	0.00%
2018/05/24	0	0.00	4	143.88	143.50	-4	3,291	-0.12%
2018/05/22	5	172.70	4	172.88	167.00	1	3,275	0.03%
2018/05/21	2	165.75	0	0.00	166.00	2	3,266	0.06%
2018/05/18	5	160.80	3	161.83	161.00	2	3,534	0.06%
2018/05/17	1	165.00	0	0.00	157.50	1	3,751	0.03%
2018/05/16	2	166.50	6	166.17	162.00	-4	3,886	-0.10%
2018/05/15	6	157.42	5	157.90	159.00	1	3,991	0.03%
2018/05/14	3	147.83	0	0.00	147.50	3	4,003	0.07%
2018/05/11	2	166.00	2	162.00	162.00	0	4,077	0.00%
2018/05/10	6	184.33	8	182.13	180.00	-2	4,111	-0.05%
2018/05/09	1	169.50	1	172.50	176.00	0	3,853	0.00%
2018/05/03	1	151.00	0	0.00	152.00	1	4,039	0.02%
2018/04/30	1	173.50	0	0.00	173.50	1	4,146	0.02%
2018/04/27	0	0.00	1	192.50	192.50	-1	4,199	-0.02%
2018/04/26	1	172.00	1	177.00	175.00	0	4,227	0.00%
2018/04/25	0	0.00	2	166.75	178.50	-2	4,295	-0.05%
2018/04/24	2	171.50	1	175.00	163.00	1	4,496	0.02%
2018/04/23	2	176.50	1	171.50	181.00	1	4,843	0.02%
2018/04/20	1	190.50	1	190.50	190.50	0	4,942	0.00%
2018/04/19	2	241.75	0	0.00	211.50	2	5,128	0.04%
2018/04/18	7	240.21	6	238.50	235.00	1	5,335	0.02%
2018/04/17	5	259.40	1	253.00	249.50	4	5,068	0.08%
2018/04/16	6	280.16	6	283.00	277.00	0	4,999	0.00%
2018/04/13	6	317.08	2	333.25	307.50	4	4,988	0.08%
2018/04/12	2	351.50	2	376.00	341.50	0	4,988	0.00%
2018/04/11	1	359.50	0	0.00	376.00	1	5,041	0.02%
2018/04/03	1	382.50	1	415.00	415.00	0	5,411	0.00%
2018/04/02	0	0.00	2	386.50	380.00	-2	5,440	-0.04%
2018/03/31	1	340.50	1	348.00	357.50	0	5,453	0.00%
2018/03/29	1	355.50	2	358.00	360.00	-1	5,479	-0.02%
2018/03/28	1	353.00	0	0.00	350.00	1	5,507	0.02%
2018/03/27	0	0.00	1	382.00	372.00	-1	5,535	-0.02%
2018/03/26	11	405.50	5	403.40	369.00	6	5,587	0.11%
2018/03/23	7	373.29	6	365.58	388.50	1	5,446	0.02%
2018/03/22	6	355.08	5	352.40	353.50	1	5,351	0.02%
2018/03/21	3	348.17	3	343.33	342.00	0	5,287	0.00%
2018/03/19	1	284.00	1	293.00	297.00	0	5,179	0.00%
2018/03/16	2	270.50	0	0.00	270.00	2	5,184	0.04%
2018/03/14	0	0.00	2	278.50	295.00	-2	5,245	-0.04%
2018/03/13	2	270.00	0	0.00	272.00	2	5,285	0.04%
2018/02/27	0	0.00	3	293.67	308.00	-3	6,183	-0.05%
2018/02/23	0	0.00	1	260.00	260.00	-1	6,173	-0.02%
2018/02/22	3	231.00	3.3	230.65	236.50	-0.3	6,229	-0.01%
2018/02/21	1	215.00	4.5	206.22	215.00	-3.5	6,185	-0.06%
2018/02/12	3	188.33	4	189.88	195.50	-1	6,108	-0.02%
2018/02/09	12	171.71	10	172.65	178.00	2	5,806	0.03%
2018/02/08	1	164.50	3	156.17	162.00	-2	5,565	-0.04%
2018/02/07	1	168.00	1	162.50	161.50	0	5,401	0.00%
2018/02/06	2	160.00	1	160.00	157.50	1	5,232	0.02%
2018/02/05	9	188.67	5	187.30	175.00	4	5,153	0.08%
2018/02/02	4	181.88	8	178.44	191.00	-4	4,990	-0.08%
2018/01/30	3	180.50	5	176.40	176.50	-2	4,760	-0.04%
2018/01/29	7	169.86	8	170.44	174.00	-1	4,697	-0.02%
2018/01/26	3	154.17	5	154.20	158.50	-2	4,640	-0.04%
2018/01/25	0	0.00	1	151.00	144.50	-1	4,582	-0.02%
2018/01/24	7	152.14	5	149.90	147.00	2	4,520	0.04%
2018/01/23	5	138.60	2	140.00	143.00	3	4,436	0.07%
2018/01/22	1	127.00	4	129.63	130.00	-3	4,367	-0.07%
2018/01/19	3	127.83	3	129.67	126.50	0	4,344	0.00%
2018/01/18	7	138.36	8	138.38	140.50	-1	4,263	-0.02%
2018/01/17	12	134.83	16	133.09	135.50	-4	4,042	-0.10%
2018/01/16	4	130.13	7	130.64	134.00	-3	3,690	-0.08%
2018/01/15	12	117.71	7	117.86	122.00	5	3,563	0.14%
2018/01/12	3	106.83	9	108.11	111.00	-6	3,374	-0.18%
2018/01/11	5	101.00	1	101.00	101.00	4	3,179	0.13%
2018/01/10	7	94.50	8	93.63	92.00	-1	3,152	-0.03%
2018/01/09	3	93.90	5	92.54	93.20	-2	3,088	-0.06%
2018/01/08	7	98.66	18	97.96	92.00	-11	3,018	-0.36%
2018/01/05	0	0.00	23	93.38	94.90	-23	2,944	-0.78%
2018/01/04	12	91.58	36	90.91	87.70	-24	2,848	-0.84%
2018/01/03	3	84.90	4	87.00	88.40	-1	2,705	-0.04%
2018/01/02	5	77.42	4	78.28	80.40	1	2,579	0.04%