撼訊 (6150)-富邦-南屯券商分點個股進出

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
82.0
漲跌
▼0.8
漲幅
-0.97%
成交量
1,245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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	1	82.30	0	0.00	82.00	1	1,055	0.09%
2024/05/30	3	85.13	4	85.07	82.80	-1	1,211	-0.08%
2024/05/29	0	0.00	1	78.70	79.30	-1	1,196	-0.08%
2024/05/28	0	0.00	2	79.30	79.40	-2	1,386	-0.14%
2024/05/27	2	78.05	1.3	78.57	79.00	0.7	1,435	0.05%
2024/05/23	1	77.90	0	78.00	77.80	1	1,452	0.07%
2024/05/17	0	0.00	3	78.10	78.10	-3	1,477	-0.20%
2024/05/16	0	0.00	1	78.70	77.80	-1	1,512	-0.07%
2024/05/15	1	79.50	1	78.90	79.50	0	1,524	0.00%
2024/05/14	1	77.60	0	0.00	78.20	1	1,556	0.06%
2024/05/08	0.1	77.20	0	0.00	77.00	0.1	1,625	0.01%
2024/05/07	0	0.00	1	77.50	80.00	-1	1,624	-0.06%
2024/05/03	0	0.00	1	75.20	75.70	-1	1,602	-0.06%
2024/05/02	1	73.80	1	74.10	75.50	0	1,602	0.00%
2024/04/23	1.1	78.65	0	0.00	78.40	1.1	1,603	0.07%
2024/04/16	0	0.00	1.4	82.32	82.00	-1.4	1,647	-0.09%
2024/04/15	0	0.00	1	86.50	86.50	-1	1,646	-0.06%
2024/04/02	0	91.80	0	0.00	92.00	0	1,687	0.00%
2024/04/01	0	91.70	1.2	91.37	91.50	-1.2	1,676	-0.07%
2024/03/26	1	93.10	0	0.00	90.60	1	1,662	0.06%
2024/03/25	0	88.80	0	0.00	89.10	0	1,627	0.00%
2024/03/21	0	0.00	1	89.80	88.50	-1	1,643	-0.06%
2024/03/20	2	88.80	3	88.03	87.50	-1	1,649	-0.06%
2024/03/19	0	91.60	0	0.00	90.90	0	1,654	0.00%
2024/03/15	1	91.70	6	91.72	91.20	-5	1,716	-0.29%
2024/03/14	7	94.21	4	94.03	93.80	3	1,727	0.17%
2024/03/13	3	98.13	0	0.00	95.60	3	1,750	0.17%
2024/03/12	1	99.90	1	99.60	100.00	0	1,864	0.00%
2024/03/08	0	0.00	0	94.50	93.50	0	2,133	0.00%
2024/03/07	8	99.42	6	98.60	96.80	2	2,132	0.09%
2024/03/06	2	98.75	3	99.17	98.70	-1	2,075	-0.05%
2024/03/05	228	103.51	229	100.25	98.80	-1	2,055	-0.05%	大買/大賣/
2024/03/04	2	96.25	7	96.49	94.60	-5	1,941	-0.26%
2024/03/01	74	99.48	37	98.00	96.00	37	1,910	1.94%
2024/02/29	8	99.70	0	0.00	99.70	8	1,729	0.46%
2024/02/26	2.1	90.63	2	91.50	91.20	0.1	1,702	0.01%
2024/02/23	1	92.10	2	91.15	91.00	-1	1,716	-0.06%
2024/02/22	1	91.70	0	0.00	91.60	1	1,769	0.06%
2024/02/19	1	92.00	0.1	95.20	95.00	0.9	1,810	0.05%
2024/02/15	1	92.40	0	0.00	91.90	1	1,817	0.06%
2024/02/02	1	88.70	1	89.40	89.70	0	1,848	0.00%
2024/01/30	0	0.00	2	86.45	86.60	-2	2,103	-0.10%
2024/01/23	0	0.00	2	87.20	87.40	-2	2,363	-0.08%
2024/01/19	1	85.40	2	84.60	85.00	-1	2,427	-0.04%
2024/01/18	0	0.00	1	82.30	82.70	-1	2,566	-0.04%
2024/01/17	2	85.65	0	0.00	83.30	2	2,663	0.08%
2024/01/16	0	0.00	1	88.00	87.00	-1	2,909	-0.03%
2024/01/12	2	90.00	1	90.80	88.00	1	2,967	0.03%
2024/01/11	1	89.20	7	89.33	91.50	-6	2,959	-0.20%
2024/01/10	1	87.10	0	0.00	86.90	1	2,970	0.03%
2024/01/08	1	87.90	0	0.00	87.80	1	3,015	0.03%
2024/01/04	3	89.93	0	0.00	89.00	3	3,134	0.10%
2024/01/02	0	0.00	2	91.70	91.90	-2	3,259	-0.06%
2023/12/29	0	0.00	1	90.10	89.80	-1	3,275	-0.03%
2023/12/26	0.1	91.00	0	0.00	90.70	0.1	3,281	0.00%
2023/12/18	0	92.00	0	0.00	91.60	0	3,402	0.00%
2023/12/15	4	92.60	4	92.20	92.10	0	3,433	0.00%
2023/12/14	1	92.62	0	0.00	93.40	1	3,552	0.03%
2023/12/13	0	0.00	1	94.70	93.40	-1	3,606	-0.03%
2023/12/12	1	92.30	0	0.00	91.20	1	3,550	0.03%
2023/12/11	1	91.80	0	0.00	92.30	1	3,545	0.03%
2023/12/08	2	93.81	0	0.00	93.00	2	3,522	0.06%
2023/12/07	9	98.38	221	101.43	95.10	-212	3,481	-6.09%	大賣/鉅額交易
2023/12/06	420	100.42	208	99.09	101.50	212	3,333	6.36%	大買/大賣/鉅額交易
2023/12/05	4	93.94	3	96.67	92.70	1	3,102	0.03%
2023/12/04	1	96.50	0	0.00	93.80	1	2,926	0.03%
2023/11/30	1	94.80	2	96.50	94.30	-1	2,879	-0.03%
2023/11/29	4	93.40	4	93.30	94.00	0	2,826	0.00%
2023/11/24	2	89.90	0	0.00	89.10	2	2,784	0.07%
2023/11/22	1	91.80	0	0.00	91.70	1	2,752	0.04%
2023/11/21	0	0.00	1	94.50	92.90	-1	2,740	-0.04%
2023/11/20	1	91.50	1	92.90	91.50	0	2,690	0.00%
2023/11/17	2	91.45	2	91.40	91.40	0	2,676	0.00%
2023/11/16	2	93.70	2	93.35	92.20	0	2,670	0.00%
2023/11/15	1	91.10	1	93.00	92.60	0	2,632	0.00%
2023/11/14	0	0.00	0.1	92.60	92.80	-0.1	2,617	0.00%
2023/11/13	0	0.00	2	92.60	93.50	-2	2,600	-0.08%
2023/11/10	0	0.00	2	93.05	92.60	-2	2,582	-0.08%
2023/11/09	33.1	96.53	30.1	95.57	93.50	3	2,520	0.12%
2023/11/08	0	0.00	1	92.30	90.90	-1	2,279	-0.04%
2023/11/07	1	90.70	1	91.60	91.00	0	2,275	0.00%
2023/11/06	2	90.35	1	90.80	90.80	1	2,260	0.04%
2023/11/03	9	91.52	0	0.00	90.60	9	2,269	0.40%
2023/11/02	1	94.00	2	93.15	92.80	-1	2,260	-0.04%
2023/11/01	1	90.30	1	91.30	91.30	0	2,207	0.00%
2023/10/30	0	0.00	1	88.40	87.50	-1	2,088	-0.05%
2023/10/27	26	89.34	0	0.00	90.40	26	2,074	1.25%
2023/10/26	27	92.99	10	93.10	92.70	17	2,032	0.84%
2023/10/25	2	91.50	1	91.30	91.30	1	1,891	0.05%
2023/10/24	35	94.32	35	92.77	90.70	0	1,803	0.00%
2023/10/23	0	0.00	1	89.50	89.60	-1	1,561	-0.06%
2023/10/19	1	83.20	2	83.85	83.00	-1	1,562	-0.06%
2023/10/18	0	0.00	1	88.10	84.90	-1	1,728	-0.06%
2023/10/17	2	88.30	1	86.80	88.30	1	2,042	0.05%
2023/10/16	0	0.00	1	83.80	84.20	-1	2,088	-0.05%
2023/10/13	10	87.58	3	87.10	87.10	7	2,280	0.31%
2023/10/12	1	89.50	1	90.30	90.60	0	2,289	0.00%
2023/10/11	2	91.00	9	90.87	89.20	-7	2,333	-0.30%
2023/10/06	2	86.10	1	84.84	84.80	1	2,265	0.04%
2023/10/05	2	83.95	2	82.30	84.00	0	2,240	0.00%
2023/10/04	1	79.50	0	0.00	80.20	1	2,216	0.05%
2023/10/03	1	82.00	0	0.00	81.50	1	2,209	0.05%
2023/09/22	0	0.00	1	86.00	83.30	-1	2,194	-0.05%
2023/09/21	1	84.90	1	85.10	85.00	0	2,166	0.00%
2023/09/20	1	84.80	0	0.00	82.30	1	2,102	0.05%
2023/09/19	8	86.75	2	82.80	86.00	6	2,080	0.29%
2023/09/18	1	80.32	11	81.18	86.10	-10	1,968	-0.51%
2023/09/15	2	77.95	2	79.05	78.40	0	1,902	0.00%
2023/09/14	1	78.00	3	78.10	78.20	-2	1,897	-0.11%
2023/09/12	1	75.90	1	76.10	76.90	0	1,898	0.00%
2023/09/11	3	76.30	8	77.23	76.00	-5	1,907	-0.26%
2023/09/07	3	75.73	1	76.50	75.10	2	1,944	0.10%
2023/09/06	3	76.73	1	76.50	76.40	2	2,052	0.10%
2023/09/05	1	75.60	2	76.70	77.40	-1	2,161	-0.05%
2023/09/04	4	74.98	4	75.55	75.80	0	2,169	0.00%
2023/09/01	0	0.00	1	76.00	75.70	-1	2,209	-0.05%
2023/08/30	3	75.63	1	75.00	74.60	2	2,245	0.09%
2023/08/29	0	0.00	2	72.55	72.90	-2	2,290	-0.09%
2023/08/28	2	71.85	1	72.00	71.80	1	2,306	0.04%
2023/08/24	1	74.40	2	76.50	74.20	-1	2,558	-0.04%
2023/08/23	2	74.50	0	0.00	74.00	2	2,576	0.08%
2023/08/22	2	74.45	1	74.50	74.40	1	2,609	0.04%
2023/08/21	1	76.60	0	0.00	74.80	1	2,620	0.04%
2023/08/18	1	77.20	3	77.83	76.70	-2	2,610	-0.08%
2023/08/17	1	75.00	0	0.00	76.70	1	2,590	0.04%
2023/08/16	0	0.00	1	73.70	74.40	-1	2,580	-0.04%
2023/08/15	0	0.00	1	73.50	73.70	-1	2,575	-0.04%
2023/08/14	1	72.00	0	0.00	72.40	1	2,583	0.04%
2023/08/11	1	74.80	0	0.00	73.60	1	2,571	0.04%
2023/08/09	3	79.93	1	80.50	78.60	2	2,537	0.08%
2023/08/08	1	80.00	2	78.90	78.80	-1	2,505	-0.04%
2023/08/04	0	0.00	2	81.95	81.40	-2	2,476	-0.08%
2023/08/02	3	79.87	0.5	84.00	79.80	2.5	2,470	0.10%
2023/08/01	0	0.00	1	88.50	88.50	-1	2,435	-0.04%
2023/07/31	1	94.30	2	90.40	91.40	-1	2,426	-0.04%
2023/07/28	1	100.00	0	0.00	97.00	1	2,406	0.04%
2023/07/26	5	99.40	1	100.00	99.00	4	2,384	0.17%
2023/07/25	4.5	105.56	2	101.50	101.50	2.5	2,374	0.11%
2023/07/24	1	111.50	1	109.50	109.50	0	2,343	0.00%
2023/07/21	12.1	107.33	5.1	112.23	113.50	7	2,319	0.30%
2023/07/20	3	111.17	14	106.89	109.00	-11	2,142	-0.51%
2023/07/19	5	102.88	1	104.00	104.00	4	1,792	0.22%
2023/07/18	7.1	98.29	28	104.63	94.70	-20.9	1,715	-1.22%
2023/07/17	2	96.40	30	95.80	97.40	-28	1,513	-1.85%
2023/07/14	52	88.58	9	85.53	88.60	43	1,466	2.93%
2023/07/12	1	80.20	1	77.60	77.50	0	1,301	0.00%
2023/07/11	0	78.40	0	0.00	78.20	0	1,287	0.00%
2023/07/10	0	77.50	0	0.00	77.70	0	1,294	0.00%
2023/07/07	1	78.00	1	76.60	76.60	0	1,336	0.00%
2023/07/06	0	0.00	2	79.95	78.90	-2	1,332	-0.15%
2023/07/05	1	80.40	2	80.55	79.60	-1	1,326	-0.08%
2023/07/03	0	0.00	1	80.30	80.10	-1	1,321	-0.08%
2023/06/28	1	77.00	0	0.00	76.60	1	1,304	0.08%
2023/06/27	1	76.50	0	0.00	76.50	1	1,313	0.08%
2023/06/21	0.1	79.90	1	80.80	80.50	-0.9	1,294	-0.07%
2023/06/14	1	80.60	0	0.00	80.50	1	1,269	0.08%
2023/06/13	3	83.40	0	0.00	83.50	3	1,248	0.24%
2023/06/12	5	84.92	4	82.50	82.20	1	1,203	0.08%
2023/06/09	2	80.90	3	82.07	82.50	-1	1,141	-0.09%
2023/06/08	1	78.60	0	0.00	78.60	1	1,040	0.10%
2023/06/07	1	80.30	1	82.20	80.00	0	1,044	0.00%
2023/06/06	3	79.47	6	79.87	80.10	-3	1,003	-0.30%
2023/06/05	7	82.26	1	81.70	81.70	6	995	0.60%
2023/06/02	17	81.79	5	81.98	83.00	12	966	1.24%
2023/06/01	2	79.70	0	0.00	79.10	2	908	0.22%
2023/05/31	4	80.58	0	0.00	81.50	4	897	0.45%
2023/05/30	14	80.92	15.5	81.48	80.00	-1.5	812	-0.18%
2023/05/26	0	0.00	7	74.11	73.60	-7	697	-1.01%
2023/05/10	0.1	70.50	0	0.00	70.40	0.1	896	0.01%
2023/05/09	1	69.60	0	0.00	70.90	1	916	0.11%
2023/05/08	1.3	71.67	0	0.00	71.60	1.3	925	0.14%
2023/05/04	0.1	71.40	0	0.00	71.10	0.1	1,007	0.01%
2023/04/27	1	71.70	0	0.00	71.80	1	1,273	0.08%
2023/04/26	0	71.10	0.1	70.30	71.40	-0.1	1,356	-0.01%
2023/04/21	0.1	71.00	0	0.00	70.50	0.1	1,535	0.01%
2023/04/20	1	73.40	0	0.00	73.20	1	1,545	0.06%
2023/04/18	2	77.65	0	0.00	76.70	2	1,566	0.13%
2023/04/13	1	77.10	0	0.00	76.50	1	1,814	0.06%
2023/04/12	2	80.70	2	80.45	78.70	0	1,831	0.00%
2023/04/11	0	78.60	0	0.00	78.00	0	1,839	0.00%
2023/04/06	0	76.90	0	0.00	78.30	0	1,891	0.00%
2023/03/28	0.1	75.50	0	0.00	75.40	0.1	2,159	0.00%
2023/03/27	0	0.00	3	77.20	77.90	-3	2,197	-0.14%
2023/03/20	3	76.30	1	76.80	75.80	2	2,998	0.07%
2023/03/16	0	0.00	2	74.10	73.10	-2	3,010	-0.07%
2023/03/15	1	75.80	0	0.00	75.50	1	3,026	0.03%
2023/03/14	0	0.00	4	76.88	75.10	-4	3,078	-0.13%
2023/03/10	3	74.81	0	0.00	73.80	3	3,162	0.10%
2023/03/09	1	77.50	0	0.00	77.30	1	3,202	0.03%
2023/03/08	1	78.20	0	0.00	77.90	1	3,213	0.03%
2023/03/07	0	0.00	3	79.00	79.10	-3	3,214	-0.09%
2023/03/01	1	78.60	1	78.80	79.00	0	3,355	0.00%
2023/02/24	8.6	81.47	2	80.50	80.40	6.6	3,355	0.20%
2023/02/23	0	0.00	1	80.70	81.40	-1	3,310	-0.03%
2023/02/22	1	78.10	0	0.00	78.20	1	3,313	0.03%
2023/02/20	0	0.00	1	80.40	81.00	-1	3,467	-0.03%
2023/02/17	1	79.70	1.1	80.91	81.00	-0.1	3,483	0.00%
2023/02/16	3	81.27	1	80.40	80.40	2	3,496	0.06%
2023/02/13	0	0.00	1	79.00	78.00	-1	3,612	-0.03%
2023/02/10	1	77.40	0	0.00	77.10	1	3,883	0.03%
2023/02/08	0	0.00	1	80.40	80.00	-1	3,962	-0.03%
2023/02/07	2	80.20	0	0.00	80.40	2	3,971	0.05%
2023/02/03	3	80.00	0	0.00	79.00	3	4,031	0.07%
2023/02/02	1	81.40	2	81.50	81.60	-1	4,143	-0.02%
2023/02/01	2.2	79.89	2	80.45	80.10	0.2	4,192	0.00%
2023/01/30	1	81.00	2	80.15	80.80	-1	4,860	-0.02%
2023/01/17	1	76.30	1	75.00	75.00	0	4,821	0.00%
2023/01/16	8	74.84	10	74.92	75.70	-2	4,832	-0.04%
2023/01/13	5	76.06	2	73.70	73.30	3	4,796	0.06%
2023/01/10	0	0.00	11	74.12	73.10	-11	4,914	-0.22%
2023/01/09	0	0.00	1	74.90	74.70	-1	4,901	-0.02%
2023/01/06	0	0.00	1	73.40	73.80	-1	4,884	-0.02%
2023/01/05	3	73.90	2	74.25	73.10	1	4,880	0.02%
2023/01/04	11	72.39	1	72.10	74.20	10	4,830	0.21%
2023/01/03	7	73.57	6	74.32	72.50	1	4,789	0.02%
2022/12/29	2	69.55	2	70.35	70.40	0	4,615	0.00%
2022/12/26	1	73.20	1	72.30	72.30	0	4,543	0.00%
2022/12/23	1	73.10	0	0.00	73.10	1	4,525	0.02%
2022/12/22	0	0.00	21	72.81	73.00	-21	4,515	-0.47%
2022/12/21	7	73.59	2	72.60	72.00	5	4,502	0.11%
2022/12/20	27	80.04	11	76.09	72.40	16	4,463	0.36%
2022/12/19	4	76.98	3	77.20	77.40	1	4,277	0.02%
2022/12/16	4	80.00	4.1	79.43	78.90	-0.1	4,234	0.00%
2022/12/15	15.1	76.30	14.8	77.32	81.00	0.3	4,075	0.01%
2022/12/14	6	71.43	11	72.35	74.20	-5	3,547	-0.14%
2022/12/13	1	67.30	1	67.50	67.50	0	3,440	0.00%
2022/12/12	1	66.10	0	0.00	65.80	1	3,426	0.03%
2022/12/09	8	67.48	1	66.90	66.60	7	3,421	0.20%
2022/12/08	1	65.40	0	0.00	66.30	1	3,407	0.03%
2022/12/07	0	0.00	17	65.00	64.90	-17	3,412	-0.50%
2022/12/06	2	67.70	2	69.20	67.20	0	3,419	0.00%
2022/12/05	20	70.46	1	73.10	69.10	19	3,379	0.56%
2022/12/02	0	0.00	3	67.73	66.60	-3	3,274	-0.09%
2022/12/01	9	67.28	6	67.07	68.40	3	3,249	0.09%
2022/11/29	1	64.10	1	64.70	64.50	0	3,205	0.00%
2022/11/28	1	65.90	0	0.00	65.60	1	3,197	0.03%
2022/11/25	2	66.95	3	65.10	64.70	-1	3,179	-0.03%
2022/11/24	4.1	64.07	4	64.33	64.60	0.1	3,112	0.00%
2022/11/23	5	64.18	5	64.32	63.80	0	3,103	0.00%
2022/11/22	0	0.00	3.2	62.84	62.80	-3.2	3,068	-0.10%
2022/11/21	1	65.10	1	64.10	64.10	0	3,060	0.00%
2022/11/18	1	66.50	0	0.00	66.00	1	3,048	0.03%
2022/11/16	8	66.18	8	65.33	65.80	0	2,963	0.00%
2022/11/15	1	61.80	0	0.00	62.70	1	2,832	0.04%
2022/11/11	4	61.60	4	61.03	61.40	0	2,801	0.00%
2022/11/10	2	61.30	0	0.00	60.90	2	2,766	0.07%
2022/11/09	3	62.64	2	63.15	63.50	1	2,727	0.04%
2022/11/08	1	71.00	1	73.90	63.60	0	2,648	0.00%
2022/11/07	1	65.70	3	67.30	67.30	-2	2,379	-0.08%
2022/11/04	2	61.60	2	61.20	61.20	0	2,313	0.00%
2022/11/03	2	61.50	2	62.15	62.20	0	2,294	0.00%
2022/11/01	2	61.65	3	61.87	61.90	-1	2,270	-0.04%
2022/10/31	7	61.84	11	61.84	62.20	-4	2,230	-0.18%
2022/10/28	1	62.20	4	61.90	60.80	-3	2,109	-0.14%
2022/10/27	29	61.92	20	62.24	64.00	9	2,019	0.45%
2022/10/26	20	59.64	24	60.07	61.10	-4	1,559	-0.26%
2022/10/25	9	55.17	7	56.03	55.80	2	1,306	0.15%
2022/10/24	5	53.86	5	54.12	53.50	0	1,314	0.00%
2022/10/21	5	52.14	4	52.50	53.80	1	1,320	0.08%
2022/10/20	5	55.00	6	55.40	54.00	-1	1,310	-0.08%
2022/10/19	2	52.05	4	53.18	53.30	-2	1,143	-0.17%
2022/10/14	0.3	46.00	0	0.00	47.90	0.3	1,177	0.02%
2022/10/13	2	46.38	0	0.00	44.25	2	1,316	0.15%
2022/10/05	0	0.00	1	55.00	52.60	-1	1,450	-0.07%
2022/10/04	1	52.60	0.5	52.34	52.80	0.5	1,458	0.03%
2022/09/28	0.1	51.90	0	0.00	49.55	0.1	1,469	0.00%
2022/09/22	0	0.00	1	55.60	57.50	-1	1,480	-0.07%
2022/09/13	0	0.00	1	62.70	62.70	-1	1,509	-0.07%
2022/09/12	31	60.24	0	0.00	59.70	31	1,502	2.06%
2022/09/08	6	56.73	0	0.00	56.80	6	1,507	0.40%
2022/09/07	0.2	56.20	1	54.20	55.70	-0.8	1,520	-0.05%
2022/09/06	1.1	56.05	39	55.32	55.20	-37.9	1,519	-2.49%
2022/09/05	0	0.00	0.1	58.80	58.50	-0.1	1,535	-0.01%
2022/09/01	0	0.00	4	61.50	61.30	-4	1,537	-0.26%
2022/08/31	2	62.15	0	0.00	62.00	2	1,536	0.13%
2022/08/30	1	61.70	1	61.10	61.60	0	1,535	0.00%
2022/08/29	0	0.00	2	60.80	60.80	-2	1,531	-0.13%
2022/08/25	3	63.17	0	0.00	63.50	3	1,523	0.20%
2022/08/24	2	62.40	0	0.00	61.70	2	1,520	0.13%
2022/08/23	0	0.00	2	63.00	62.80	-2	1,526	-0.13%
2022/08/19	0	0.00	1	66.60	66.30	-1	1,548	-0.06%
2022/08/16	1	66.20	0	0.00	65.90	1	1,581	0.06%
2022/08/15	2	66.30	0	0.00	67.10	2	1,580	0.13%
2022/08/10	0	0.00	1	61.70	61.80	-1	1,538	-0.06%
2022/08/09	1	64.30	1	63.40	63.30	0	1,540	0.00%
2022/08/08	1	62.10	0	0.00	62.10	1	1,523	0.07%
2022/08/05	17	62.25	1	62.30	61.50	16	1,529	1.05%
2022/08/03	0	0.00	1	61.50	61.30	-1	1,551	-0.06%
2022/08/02	4.1	62.29	7	61.66	62.00	-2.9	1,556	-0.19%
2022/08/01	1	65.20	11	64.71	64.50	-10	1,549	-0.64%
2022/07/29	5.2	70.64	7	68.14	67.50	-1.8	1,534	-0.12%
2022/07/28	5	65.82	7	64.99	66.00	-2	1,440	-0.14%
2022/07/26	8	62.21	7	63.61	61.70	1	1,385	0.07%
2022/07/25	0	0.00	0	67.70	68.40	0	1,347	0.00%
2022/07/22	2.1	72.37	3.2	72.10	71.80	-1.1	1,323	-0.08%
2022/07/21	2	73.20	3	72.57	72.70	-1	1,313	-0.08%
2022/07/20	7.2	72.43	2	74.00	74.30	5.2	1,287	0.40%
2022/07/19	3	68.93	6.2	69.41	69.60	-3.2	1,172	-0.27%
2022/07/18	3	63.70	0	63.80	63.30	3	1,090	0.27%
2022/07/15	1	61.00	1	61.00	61.60	0	1,087	0.00%
2022/07/14	0	60.60	2	60.70	60.50	-2	1,093	-0.18%
2022/07/13	3	58.64	5	59.06	57.60	-2	1,101	-0.18%
2022/07/12	2	69.80	0.3	70.50	69.60	1.7	1,101	0.16%
2022/07/11	0	0.00	1	73.70	73.20	-1	1,095	-0.09%
2022/07/08	1	72.30	0	0.00	73.80	1	1,110	0.09%
2022/07/07	1	70.40	1	71.40	71.40	0	1,115	0.00%
2022/06/30	1	76.40	0	0.00	75.10	1	1,224	0.08%
2022/06/28	2	80.00	0	0.00	79.70	2	1,218	0.16%
2022/06/27	0	0.00	2	82.70	82.20	-2	1,224	-0.16%
2022/06/20	0	0.00	5	78.72	77.50	-5	1,255	-0.40%
2022/06/17	0	0.00	1	79.60	83.30	-1	1,289	-0.08%
2022/06/16	0.1	84.50	0	0.00	82.00	0.1	1,278	0.01%
2022/06/14	0.1	86.00	1	84.30	87.70	-1	1,329	-0.07%
2022/06/13	0	91.60	0	0.00	91.00	0	1,316	0.00%
2022/06/09	1	97.50	0	0.00	96.70	1	1,327	0.08%
2022/06/08	2.1	99.47	1	100.00	98.00	1.1	1,352	0.08%
2022/06/06	0	0.00	0	98.30	97.80	0	1,432	0.00%
2022/06/02	0	98.90	0	0.00	98.20	0	1,452	0.00%
2022/06/01	1	100.00	0	0.00	99.50	1	1,461	0.07%
2022/05/31	0.5	98.70	0	0.00	99.00	0.5	1,463	0.03%
2022/05/27	18	94.25	0	0.00	92.90	18	1,481	1.21%
2022/05/26	0	0.00	18	90.34	90.20	-18	1,528	-1.18%
2022/05/24	0.1	100.00	3	98.00	96.50	-2.9	1,508	-0.19%
2022/05/23	0	0.00	0.1	101.00	99.50	-0.1	1,500	0.00%
2022/05/18	0.1	106.00	0	0.00	105.50	0.1	1,509	0.00%
2022/05/16	0	104.00	0	0.00	103.00	0	1,522	0.00%
2022/05/13	12	101.00	0	0.00	103.00	12	1,523	0.79%
2022/05/12	0	0.00	1	100.00	98.60	-1	1,527	-0.07%
2022/05/11	2	101.75	13	101.92	101.00	-11	1,531	-0.72%
2022/05/10	0	0.00	2	107.00	108.50	-2	1,524	-0.13%
2022/05/09	0.1	107.00	0	0.00	105.50	0.1	1,597	0.01%
2022/05/06	1	109.50	0	0.00	114.00	1	1,612	0.06%
2022/05/05	1	115.01	1	118.50	114.50	0	1,607	0.00%
2022/05/04	0	0.00	1	112.00	114.00	-1	1,602	-0.06%
2022/05/03	1	114.00	4	113.00	112.00	-3	1,603	-0.19%
2022/04/29	2	116.25	2	115.00	111.00	0	1,622	0.00%
2022/04/28	1	110.50	0	0.00	109.00	1	1,614	0.06%
2022/04/27	2	104.75	2	109.25	109.50	0	1,616	0.00%
2022/04/26	3.1	110.84	0	111.00	111.00	3.1	1,597	0.19%
2022/04/25	2	115.25	0	0.00	110.50	2	1,578	0.13%
2022/04/21	0	0.00	1	125.50	127.00	-1	1,567	-0.06%
2022/04/18	0	0.00	0	120.50	122.00	0	1,584	0.00%
2022/04/15	1.2	122.75	0	0.00	121.00	1.2	1,577	0.08%
2022/04/13	0	124.50	0	0.00	124.50	0	1,641	0.00%
2022/04/11	20.1	126.50	20	126.00	120.00	0.1	1,643	0.01%
2022/04/08	72	130.17	20	132.55	130.00	52	1,632	3.18%
2022/04/07	1.1	139.55	83	133.14	133.00	-81.9	1,619	-5.06%
2022/04/06	0	0.00	1	147.50	147.00	-1	1,578	-0.06%
2022/04/01	0	148.50	0	0.00	147.50	0	1,612	0.00%
2022/03/31	0.5	150.40	0	0.00	149.00	0.5	1,661	0.03%
2022/03/30	1	151.50	0	0.00	149.50	1	1,719	0.06%
2022/03/29	2	151.50	1	154.50	151.50	1	1,800	0.06%
2022/03/28	1.1	153.59	1	153.50	153.50	0.1	1,943	0.01%
2022/03/25	1	149.00	0	0.00	149.00	1	1,942	0.05%
2022/03/24	0.1	150.01	27	150.93	149.00	-26.9	2,008	-1.34%
2022/03/23	0	151.00	1	152.00	152.00	-1	2,056	-0.05%
2022/03/22	3.2	147.05	1	150.00	151.00	2.2	2,090	0.10%
2022/03/21	1	153.50	0	0.00	155.00	1	2,082	0.05%
2022/03/18	1	157.00	1	156.00	154.50	0	2,141	0.00%
2022/03/17	2	155.75	2	153.76	156.00	0	2,210	0.00%
2022/03/16	1	152.00	1	148.00	150.00	0	2,491	0.00%
2022/03/15	1	150.00	3	151.00	149.00	-2	2,562	-0.08%
2022/03/14	1	148.50	0	0.00	149.50	1	2,701	0.04%
2022/03/11	1	150.50	0	0.00	151.50	1	2,786	0.04%
2022/03/10	29	156.48	25	158.64	154.00	4	2,902	0.14%
2022/03/09	2	147.50	0	0.00	147.00	2	3,099	0.06%
2022/03/08	1	148.00	0	0.00	143.50	1	3,354	0.03%
2022/03/07	0.1	150.00	0	0.00	149.00	0.1	3,454	0.00%
2022/03/04	0.1	158.00	0	0.00	156.00	0.1	3,643	0.00%
2022/03/03	0	0.00	2	166.50	161.00	-2	3,668	-0.05%
2022/03/01	10	162.85	8	166.19	163.00	2	3,795	0.05%
2022/02/25	0	0.00	1	152.94	152.50	-1	3,772	-0.03%
2022/02/24	0.1	146.21	0	0.00	145.00	0.1	3,774	0.00%
2022/02/23	0	0.00	2	151.50	152.00	-2	3,782	-0.05%
2022/02/22	1	152.50	1	150.00	149.00	0	3,817	0.00%
2022/02/18	1	155.00	1	158.50	158.50	0	3,905	0.00%
2022/02/16	1.1	159.45	0	0.00	160.00	1.1	4,008	0.03%
2022/02/14	0.2	152.50	0	0.00	154.00	0.2	4,174	0.00%
2022/02/10	1	164.00	0	0.00	164.00	1	4,495	0.02%
2022/02/09	4	167.00	3	164.00	166.00	1	4,773	0.02%
2022/02/08	1	158.00	3	157.83	163.00	-2	4,896	-0.04%
2022/02/07	1	148.50	1	154.50	148.50	0	4,879	0.00%
2022/01/26	2	149.25	1	150.00	148.00	1	4,906	0.02%
2022/01/18	0.1	167.00	0	0.00	163.00	0.1	5,350	0.00%
2022/01/14	0	0.00	0.1	158.00	160.50	-0.1	5,632	0.00%
2022/01/13	8	161.81	11	161.18	161.00	-3	5,848	-0.05%
2022/01/12	0	167.00	7	165.29	165.00	-7	5,997	-0.12%
2022/01/11	9.2	168.36	4	165.75	165.00	5.2	6,226	0.08%
2022/01/10	1	164.50	3	169.50	172.00	-2	6,410	-0.03%
2022/01/07	12	167.20	11	169.27	171.00	1	6,516	0.02%
2022/01/06	4.1	167.63	9	173.61	168.50	-5	6,568	-0.08%
2022/01/05	2	177.25	1.5	180.84	176.00	0.5	6,550	0.01%
2022/01/04	1	177.53	7	180.29	180.00	-6	6,593	-0.09%
2022/01/03	3	179.17	8	180.44	179.00	-5	6,602	-0.08%
2021/12/30	0.1	175.50	4	177.25	178.50	-3.9	6,679	-0.06%
2021/12/29	8.1	177.49	4	176.25	177.00	4.1	6,686	0.06%
2021/12/28	3.5	181.36	0	180.50	179.00	3.5	6,666	0.05%
2021/12/27	11.5	186.38	0	0.00	181.00	11.5	6,647	0.17%
2021/12/24	2	187.50	3	190.50	187.50	-1	6,613	-0.02%
2021/12/23	17	188.79	11	187.36	187.00	6	6,564	0.09%
2021/12/22	11	188.95	12	188.79	186.50	-1	6,489	-0.02%
2021/12/21	1	180.50	3	183.33	184.00	-2	6,350	-0.03%
2021/12/20	8.1	181.51	3	182.83	179.00	5.1	6,333	0.08%
2021/12/17	2	179.00	5	182.70	183.00	-3	6,255	-0.05%
2021/12/16	3	182.33	1	184.50	181.00	2	6,204	0.03%
2021/12/15	1.1	179.46	1	183.00	183.50	0.1	6,175	0.00%
2021/12/14	4.1	177.62	2	180.50	180.50	2.1	6,129	0.03%
2021/12/13	11.2	185.73	1	184.50	182.00	10.2	6,059	0.17%
2021/12/10	45.1	192.60	15.1	192.58	182.00	30	5,943	0.51%
2021/12/09	2	194.25	2	195.01	195.00	0	5,640	0.00%
2021/12/07	0.1	191.00	0	0.00	190.00	0.1	5,406	0.00%
2021/12/06	6.1	190.79	9.1	185.13	193.00	-3	5,344	-0.06%
2021/12/03	5.1	188.68	8.4	188.13	191.50	-3.4	5,293	-0.06%
2021/12/02	4.3	176.67	4.1	177.99	183.50	0.2	5,077	0.00%
2021/12/01	13	173.35	13	172.88	177.00	0	4,987	0.00%
2021/11/30	15	170.50	16.1	170.45	175.50	-1.1	4,867	-0.02%
2021/11/29	1.1	158.14	3	159.17	161.00	-1.9	4,674	-0.04%
2021/11/26	3	163.15	2	165.50	160.50	1	4,658	0.02%
2021/11/25	13	164.27	17	164.97	161.50	-4	4,575	-0.09%
2021/11/24	7	161.79	6	162.67	162.00	1	4,486	0.02%
2021/11/23	0.2	158.50	1	157.50	155.00	-0.8	4,444	-0.02%
2021/11/22	1	157.00	0	0.00	158.00	1	4,446	0.02%
2021/11/19	10	160.25	12	159.96	159.00	-2	4,441	-0.05%
2021/11/18	3	156.33	3	157.67	156.50	0	4,460	0.00%
2021/11/17	1.1	155.66	2	156.25	157.00	-0.9	4,440	-0.02%
2021/11/16	3	162.97	5	162.40	157.50	-2	4,387	-0.05%
2021/11/15	3	163.50	1	169.00	163.50	2	4,333	0.05%
2021/11/12	12	164.79	9	166.61	164.50	3	4,295	0.07%
2021/11/11	19.1	167.56	18	166.19	163.00	1.1	4,223	0.03%
2021/11/10	22	165.52	24	164.94	163.00	-2	4,140	-0.05%
2021/11/09	26	170.73	23	171.24	166.50	3	4,040	0.07%
2021/11/08	16	164.97	13	166.19	163.50	3	3,798	0.08%
2021/11/05	14	155.82	15	156.50	160.00	-1	3,556	-0.03%
2021/11/04	0	147.00	0	0.00	145.50	0	3,393	0.00%
2021/11/02	4	147.25	0	0.00	146.00	4	3,572	0.11%
2021/11/01	7	153.93	7	153.79	154.00	0	3,541	0.00%
2021/10/29	16	153.19	19	155.03	150.00	-3	3,527	-0.09%
2021/10/28	11	149.55	13	151.58	150.00	-2	3,518	-0.06%
2021/10/27	1.1	156.00	1	152.50	155.50	0.1	3,532	0.00%
2021/10/26	1	164.00	6	168.08	157.50	-5	3,489	-0.14%
2021/10/25	15	171.33	14	172.89	175.00	1	3,305	0.03%
2021/10/22	11	165.09	16.2	167.43	171.50	-5.2	3,268	-0.16%
2021/10/21	54.2	176.84	64	172.45	166.50	-9.8	3,297	-0.30%
2021/10/20	10	169.35	3	172.67	168.50	7	3,144	0.22%
2021/10/19	8.2	166.62	8	168.06	168.50	0.2	3,000	0.01%
2021/10/18	12	164.46	13.1	168.04	168.50	-1.1	2,794	-0.04%
2021/10/15	7	152.07	15.1	150.23	154.00	-8.1	2,589	-0.31%
2021/10/14	37	144.70	40	145.75	145.00	-3	2,484	-0.12%
2021/10/13	0	0.00	2	137.50	137.00	-2	2,409	-0.08%
2021/10/12	2	141.50	0	0.00	135.00	2	2,391	0.08%
2021/10/07	3	136.83	2	138.00	136.50	1	2,337	0.04%
2021/10/05	1	120.50	1	118.50	124.00	0	2,248	0.00%
2021/10/04	0	0.00	1	120.50	119.50	-1	2,255	-0.04%
2021/10/01	0	0.00	1	119.50	119.50	-1	2,252	-0.04%
2021/09/30	1.1	117.50	2	121.00	122.50	-0.9	2,251	-0.04%
2021/09/29	2	116.50	2	118.00	116.00	0	2,283	0.00%
2021/09/28	1.1	124.68	0	0.00	121.00	1.1	2,314	0.05%
2021/09/27	3	128.83	1	132.50	127.50	2	2,312	0.09%
2021/09/24	2	131.75	0	0.00	131.50	2	2,328	0.09%
2021/09/22	2	129.25	0	0.00	132.00	2	2,370	0.08%
2021/09/16	0.1	134.00	0	0.00	135.50	0.1	2,440	0.00%
2021/09/15	0.1	134.50	0	0.00	134.00	0.1	2,492	0.00%
2021/09/14	0	0.00	1	134.00	134.00	-1	2,537	-0.04%
2021/09/09	70.1	137.86	0	0.00	137.50	70.1	2,692	2.60%
2021/09/08	28.1	140.89	70	132.93	134.50	-42	2,680	-1.57%
2021/09/07	1	145.50	22	147.43	146.50	-21	2,631	-0.80%
2021/09/06	4	154.00	5	157.20	144.00	-1	2,650	-0.04%
2021/09/03	0.1	144.50	0	0.00	144.50	0.1	2,560	0.00%
2021/09/01	1	145.00	0	0.00	145.00	1	2,756	0.04%
2021/08/31	1	139.00	0	0.00	140.00	1	2,809	0.04%
2021/08/26	1	147.50	0	0.00	145.50	1	2,946	0.03%
2021/08/25	1	148.00	0	0.00	147.50	1	2,939	0.03%
2021/08/24	1	147.00	4	152.75	147.00	-3	2,934	-0.10%
2021/08/23	2	143.00	1	146.50	146.50	1	2,878	0.03%
2021/08/19	1	140.00	1	135.00	135.00	0	2,853	0.00%
2021/08/18	1	136.50	1	141.50	141.00	0	2,847	0.00%
2021/08/16	0	0.00	1	141.50	139.00	-1	2,835	-0.04%
2021/08/13	1.2	137.04	4	137.75	137.50	-2.8	2,822	-0.10%
2021/08/12	1	140.00	0	0.00	140.00	1	2,819	0.04%
2021/08/11	5.1	143.14	1	144.00	140.50	4.1	2,988	0.14%
2021/08/10	1	151.00	0	0.00	150.50	1	3,127	0.03%
2021/08/09	2.2	160.32	2	161.00	157.50	0.2	3,156	0.01%
2021/08/06	3	170.00	2	170.00	157.00	1	3,277	0.03%
2021/08/05	1	164.00	2	162.00	161.50	-1	3,235	-0.03%
2021/08/04	2	161.00	1.1	164.81	158.00	1	3,319	0.03%
2021/08/03	0	162.50	0	0.00	163.00	0	3,431	0.00%
2021/08/02	0	0.00	1	156.00	160.00	-1	3,502	-0.03%
2021/07/30	1.1	145.05	0	0.00	153.00	1.1	3,514	0.03%
2021/07/28	2	145.00	0	0.00	141.00	2	3,635	0.06%
2021/07/27	16	165.94	12	162.92	140.50	4	3,679	0.11%
2021/07/26	0	0.00	2	156.00	156.00	-2	3,560	-0.06%
2021/07/23	3	143.67	0	0.00	142.00	3	3,613	0.08%
2021/07/21	0	0.00	1.1	138.00	137.50	-1.1	3,798	-0.03%
2021/07/20	0	0.00	1	146.00	143.50	-1	3,875	-0.03%
2021/07/19	2.1	144.81	1	144.50	144.50	1.1	3,955	0.03%
2021/07/16	1.1	137.77	1	141.00	139.00	0.1	3,939	0.00%
2021/07/14	0	0.00	1	135.50	135.50	-1	3,935	-0.03%
2021/07/13	0.1	141.00	0	0.00	140.00	0.1	3,923	0.00%
2021/07/12	1	145.50	0	0.00	145.00	1	3,909	0.03%
2021/07/09	0.1	146.00	0	0.00	147.00	0.1	3,898	0.00%
2021/07/08	0	0.00	2	150.75	149.00	-2	3,900	-0.05%
2021/07/07	1	145.00	0	0.00	150.50	1	3,900	0.03%
2021/07/06	0.1	148.50	0	0.00	151.00	0.1	3,899	0.00%
2021/07/05	0	0.00	1	152.50	152.50	-1	3,868	-0.03%
2021/07/01	0.1	142.50	0	0.00	140.50	0.1	4,044	0.00%
2021/06/30	0.1	144.50	0	0.00	143.00	0.1	4,033	0.00%
2021/06/29	1	150.50	1	143.50	142.50	0	4,150	0.00%
2021/06/28	1	148.00	10	145.00	148.00	-9	4,156	-0.22%
2021/06/25	1	152.00	1	154.50	151.50	0	4,127	0.00%
2021/06/24	2	150.50	18	148.25	154.50	-16	4,081	-0.39%
2021/06/23	0.3	145.03	4.2	145.09	143.00	-3.9	4,030	-0.10%
2021/06/22	0	0.00	0.1	150.00	143.50	-0.1	3,985	0.00%
2021/06/21	1	159.00	1	156.00	153.50	0	3,922	0.00%
2021/06/16	4.1	170.24	1	165.50	165.50	3.1	3,819	0.08%
2021/06/15	1	172.50	1.1	171.73	174.00	-0.1	3,782	0.00%
2021/06/11	9.3	171.99	2	168.50	166.50	7.3	3,760	0.19%
2021/06/10	11	185.14	4	184.75	181.00	7	3,775	0.19%
2021/06/09	3	173.17	1.1	178.05	178.00	2	3,777	0.05%
2021/06/08	4	174.13	7.7	175.59	176.50	-3.7	3,731	-0.10%
2021/06/07	1.2	157.58	1	161.00	160.50	0.2	3,699	0.01%
2021/06/04	1.4	167.52	5	167.10	161.50	-3.7	3,678	-0.10%
2021/06/03	12.4	175.25	3	170.17	173.50	9.4	3,655	0.26%
2021/06/02	1	174.00	1	177.00	174.00	0	3,599	0.00%
2021/06/01	1	169.50	0	0.00	174.00	1	3,600	0.03%
2021/05/28	1.1	153.61	2	157.00	153.50	-0.9	3,629	-0.02%
2021/05/27	0.1	151.50	1	151.50	152.00	-0.9	3,638	-0.02%
2021/05/26	1	149.00	0	0.00	155.00	1	3,660	0.03%
2021/05/25	2.2	149.52	5	151.40	151.00	-2.8	3,792	-0.07%
2021/05/24	2.2	139.68	1	133.00	142.00	1.2	3,930	0.03%
2021/05/21	1.1	142.50	1	138.50	143.00	0.1	4,091	0.00%
2021/05/20	1	135.50	0	0.00	133.00	1	4,122	0.02%
2021/05/19	7.2	141.10	4	145.50	138.00	3.2	4,252	0.08%
2021/05/18	5.1	144.17	11.4	142.73	145.00	-6.3	4,083	-0.15%
2021/05/17	3.1	140.77	2	145.50	139.00	1.1	3,894	0.03%
2021/05/14	6.4	166.52	8	171.56	154.00	-1.6	3,862	-0.04%
2021/05/13	34	177.02	25	176.02	171.00	9	3,723	0.24%
2021/05/12	6.1	204.92	10.1	203.05	190.00	-4	3,718	-0.11%
2021/05/11	11.3	222.16	9.3	224.92	211.00	2	3,819	0.05%
2021/05/10	8	229.50	3	228.67	234.00	5	3,787	0.13%
2021/05/07	3.1	206.13	5.1	202.68	213.00	-2	3,813	-0.05%
2021/05/06	3	192.67	2	197.00	194.00	1	3,752	0.03%
2021/05/05	2.1	194.79	3	201.49	197.50	-0.9	3,695	-0.02%
2021/05/04	1.3	188.00	3	197.50	188.50	-1.7	3,727	-0.05%
2021/05/03	2.4	210.23	1	220.50	207.00	1.4	3,692	0.04%
2021/04/29	2	218.51	3	224.50	211.00	-1	3,725	-0.03%
2021/04/28	4	220.75	4	226.88	222.00	0	3,678	0.00%
2021/04/27	7.2	226.03	9	228.17	217.00	-1.9	3,643	-0.05%
2021/04/26	18	208.67	4	213.00	220.00	14	3,606	0.39%
2021/04/23	2	191.75	4.1	196.54	200.00	-2.1	3,581	-0.06%
2021/04/20	0.1	209.00	20	214.50	210.00	-19.9	3,494	-0.57%
2021/04/19	1	219.00	0	0.00	219.00	1	3,495	0.03%
2021/04/16	20	243.75	1	245.00	243.00	19	3,492	0.54%
2021/04/15	0	0.00	1	224.00	225.00	-1	3,499	-0.03%
2021/04/14	1	193.00	1	235.00	215.50	0	3,533	0.00%
2021/04/13	1	222.00	22	222.09	214.00	-21	3,544	-0.59%
2021/04/12	22	220.00	2	220.00	220.00	20	3,560	0.56%
2021/04/09	0	0.00	1	187.00	200.00	-1	3,557	-0.03%
2021/04/08	9	204.05	31.1	198.80	197.00	-22.1	3,714	-0.59%
2021/04/07	35	201.74	2	201.25	202.00	33	3,660	0.90%
2021/04/06	0	0.00	0.1	184.00	184.00	-0.1	3,768	0.00%
2021/04/01	2	163.50	1	160.00	167.50	1	3,979	0.03%
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	2	126.50	1	126.50	124.50	1	4,558	0.02%
2021/03/15	3	138.50	53	138.99	133.50	-50	4,822	-1.04%
2021/03/12	41	133.61	19	129.32	134.00	22	4,812	0.46%
2021/03/11	30	128.75	0.2	125.00	129.50	29.8	4,858	0.61%
2021/03/09	0	0.00	1	122.00	122.00	-1	5,006	-0.02%
2021/03/05	0	0.00	1	117.50	117.00	-1	4,994	-0.02%
2021/03/04	29	125.00	29	119.00	120.50	0	4,996	0.00%
2021/03/03	0	0.00	1	119.00	118.50	-1	4,981	-0.02%
2021/03/02	0	0.00	3	117.00	114.50	-3	4,986	-0.06%
2021/02/26	0	0.00	11	118.14	116.50	-11	5,001	-0.22%
2021/02/25	24	125.04	15	121.63	121.00	9	5,001	0.18%
2021/02/24	9.1	110.14	3	109.00	115.00	6.1	4,884	0.12%
2021/02/23	6	117.25	109	117.97	112.50	-103	4,811	-2.14%	大賣/鉅額交易
2021/02/22	75	124.39	10	123.50	124.50	65	4,793	1.36%
2021/02/19	50	112.74	0	0.00	113.50	50	4,858	1.03%
2021/02/17	0	0.00	1	94.20	94.20	-1	4,966	-0.02%
2021/02/05	3	84.50	2	84.90	85.70	1	5,089	0.02%
2021/02/04	3.1	86.11	3	86.60	85.60	0.1	5,255	0.00%
2021/02/03	12	86.94	16	86.06	84.40	-4	5,638	-0.07%
2021/02/02	8	83.99	3	85.67	82.40	5	5,957	0.08%
2021/02/01	4	96.08	3	92.30	91.40	1	5,780	0.02%
2021/01/29	8	95.45	9	97.88	101.50	-1	5,736	-0.02%
2021/01/28	10	93.40	10	92.75	92.60	0	5,621	0.00%
2021/01/27	9	97.82	9	96.46	96.50	0	5,619	0.00%
2021/01/26	10	98.88	12	98.56	97.80	-2	5,605	-0.04%
2021/01/25	8	91.89	6.1	91.94	98.20	1.9	5,504	0.03%
2021/01/22	0.1	90.00	0	0.00	89.30	0.1	5,502	0.00%
2021/01/21	7	95.66	7.2	96.97	98.00	-0.2	5,498	0.00%
2021/01/20	6	102.83	11	104.12	97.20	-5	5,535	-0.09%
2021/01/19	10	115.05	5	112.60	108.00	5	5,462	0.09%
2021/01/18	2.2	114.11	1	117.37	112.50	1.2	5,457	0.02%
2021/01/15	0	0.00	25	121.50	125.00	-25	5,450	-0.46%
2021/01/12	10	106.00	0	0.00	108.00	10	5,678	0.18%
2021/01/11	0	0.00	1	119.00	116.50	-1	5,670	-0.02%
2021/01/08	0	0.00	1	120.50	121.00	-1	5,670	-0.02%
2021/01/07	17	111.62	1	111.50	117.50	16	5,660	0.28%
2021/01/06	0	0.00	2	123.50	111.50	-2	5,630	-0.04%
2021/01/04	0	0.00	9	137.11	137.00	-9	5,640	-0.16%
2020/12/31	26	137.29	22	142.15	135.00	4	5,629	0.07%
2020/12/30	23	142.50	18	142.31	142.00	5	5,459	0.09%
2020/12/29	18	139.83	103	141.54	142.50	-85	5,358	-1.59%	大賣/
2020/12/28	62	142.45	13.1	140.19	144.00	48.9	5,167	0.95%
2020/12/25	45.1	142.51	6	138.42	131.00	39.1	4,941	0.79%
2020/12/24	0	0.00	20	130.83	135.50	-20	4,656	-0.43%
2020/12/23	0	0.00	21	128.24	132.00	-21	4,643	-0.45%
2020/12/22	33.1	124.62	0	0.00	120.00	33.1	4,634	0.71%
2020/12/21	0	0.00	15	121.00	120.50	-15	4,633	-0.32%
2020/12/18	31	136.89	60	129.53	125.00	-29	4,630	-0.63%
2020/12/17	10	127.50	2	127.50	127.50	8	4,610	0.17%
2020/12/15	1	117.00	1	112.00	112.00	0	4,606	0.00%
2020/12/14	18	119.50	0	0.00	119.50	18	4,600	0.39%
2020/12/11	0	0.00	18	109.50	109.00	-18	4,587	-0.39%
2020/12/10	61	119.75	67	116.14	116.50	-6	4,571	-0.13%
2020/12/09	56.2	130.81	60	133.61	121.50	-3.8	4,192	-0.09%
2020/12/08	23	132.22	22	130.18	134.50	1	3,903	0.03%
2020/12/07	17	121.32	52	121.02	122.50	-35	3,833	-0.91%
2020/12/04	79	110.89	42	109.11	111.50	37	3,828	0.97%
2020/12/02	2	96.80	13	97.50	97.10	-11	3,860	-0.28%
2020/12/01	38	102.42	0	0.00	101.50	38	3,923	0.97%
2020/11/30	0	0.00	1	100.00	101.00	-1	4,060	-0.02%
2020/11/27	0	0.00	1	95.00	95.00	-1	4,199	-0.02%
2020/11/25	5	97.00	0	0.00	96.50	5	4,204	0.12%
2020/11/24	1	95.50	0	0.00	95.50	1	4,190	0.02%
2020/11/23	0	0.00	14	96.80	98.50	-14	4,180	-0.33%
2020/11/20	19	99.73	3	96.67	94.00	16	4,171	0.38%
2020/11/19	67	106.04	189	102.43	104.00	-122	4,109	-2.97%	大賣/鉅額交易
2020/11/18	132	96.02	2.5	95.04	97.50	129.5	3,982	3.25%	大買/鉅額交易
2020/11/17	2.1	91.00	50	91.98	88.70	-47.9	3,889	-1.23%
2020/11/16	62.4	87.59	52	85.30	89.90	10.4	3,808	0.27%
2020/11/13	57	81.89	25	80.50	82.00	32	3,754	0.85%
2020/11/12	12	74.42	10	75.45	74.60	2	3,670	0.06%
2020/11/11	64	72.70	15	74.33	75.70	49	3,475	1.41%
2020/11/10	23	71.57	61	71.10	73.30	-38	3,045	-1.25%
2020/11/09	1	66.70	2	66.70	66.70	-1	2,636	-0.04%
2020/11/06	0	0.00	3	60.53	60.70	-3	2,612	-0.11%
2020/11/04	0	0.00	1	54.20	54.30	-1	2,553	-0.04%
2020/11/02	1	54.60	0	0.00	54.70	1	2,564	0.04%
2020/10/30	3	56.80	2	57.00	56.20	1	2,562	0.04%
2020/10/29	2	56.50	3	56.47	57.20	-1	2,556	-0.04%
2020/10/28	5	55.70	4	55.45	55.00	1	2,477	0.04%
2020/10/27	0	0.00	1	53.80	53.80	-1	2,394	-0.04%
2020/10/23	0	0.00	2	54.05	55.40	-2	2,610	-0.08%
2020/10/22	9	54.42	8	53.80	54.50	1	2,666	0.04%
2020/10/21	2	52.45	3	51.23	51.90	-1	2,497	-0.04%
2020/10/19	2	49.38	0	0.00	49.35	2	2,434	0.08%
2020/10/16	1	49.30	0	0.00	49.35	1	2,430	0.04%
2020/10/13	1	51.20	1	52.80	51.20	0	2,422	0.00%
2020/10/12	1	51.20	0	0.00	50.50	1	2,364	0.04%
2020/10/07	0	0.00	1	51.00	51.00	-1	2,361	-0.04%
2020/09/25	0	0.00	1	47.80	49.00	-1	2,464	-0.04%
2020/09/24	2	50.00	0	0.00	50.00	2	2,453	0.08%
2020/09/23	0	0.00	1	51.10	50.60	-1	2,451	-0.04%
2020/09/22	1	50.00	0	0.00	51.90	1	2,451	0.04%
2020/09/21	1	50.90	0	0.00	50.90	1	2,444	0.04%
2020/09/16	1	53.30	1	52.60	52.20	0	2,436	0.00%
2020/09/15	0	0.00	3	52.47	52.20	-3	2,428	-0.12%
2020/09/14	0	0.00	1	52.80	52.60	-1	2,426	-0.04%
2020/09/11	4	53.35	0	0.00	52.10	4	2,415	0.17%
2020/09/09	1	57.70	5	58.16	57.00	-4	2,314	-0.17%
2020/09/08	2	56.75	4	58.30	58.60	-2	2,237	-0.09%
2020/09/07	6	53.72	7	55.44	55.00	-1	2,111	-0.05%
2020/09/04	2	50.60	6	50.50	52.10	-4	2,083	-0.19%
2020/09/03	10	55.34	4	54.63	54.20	6	2,030	0.30%
2020/09/02	3	54.07	7	54.39	55.30	-4	1,891	-0.21%
2020/09/01	0	0.00	1	51.00	50.30	-1	1,757	-0.06%
2020/08/31	2	49.90	0	0.00	50.00	2	1,775	0.11%
2020/08/28	0	0.00	1	49.65	49.15	-1	1,766	-0.06%
2020/08/27	1	49.70	1	49.25	49.20	0	1,775	0.00%
2020/08/26	0	0.00	2	48.75	48.75	-2	1,880	-0.11%
2020/08/25	1	48.85	1	48.85	49.30	0	1,881	0.00%
2020/08/24	1	46.90	5	47.57	48.50	-4	1,950	-0.21%
2020/08/20	3	46.33	0	0.00	46.20	3	1,922	0.16%
2020/08/19	2	50.95	2	51.65	49.60	0	1,892	0.00%
2020/08/18	3	49.45	2	49.68	49.20	1	1,813	0.06%
2020/08/17	8	48.65	0	0.00	48.10	8	1,771	0.45%
2020/08/14	1	47.30	1	47.00	47.00	0	1,758	0.00%
2020/08/13	2	46.53	0	0.00	46.15	2	1,741	0.11%
2020/08/11	0	0.00	5	46.35	46.25	-5	1,723	-0.29%
2020/08/10	0	0.00	8	47.93	47.65	-8	1,722	-0.46%
2020/08/06	1	49.10	0	0.00	49.10	1	1,800	0.06%
2020/08/05	1	49.15	0	0.00	48.80	1	1,785	0.06%
2020/08/04	1	50.90	1	50.70	48.85	0	1,804	0.00%
2020/07/30	2	52.70	2	53.70	53.10	0	1,772	0.00%
2020/07/29	13	54.62	28	53.97	53.80	-15	1,784	-0.84%
2020/07/28	24	51.48	7	51.23	51.80	17	1,620	1.05%
2020/07/27	2	47.53	1	46.70	47.15	1	1,537	0.07%
2020/07/24	0	0.00	1	45.15	45.20	-1	1,543	-0.06%
2020/07/23	2	46.95	2	47.10	46.50	0	1,548	0.00%
2020/07/20	0	0.00	1	44.50	44.25	-1	1,561	-0.06%
2020/07/17	3	46.10	0	0.00	45.30	3	1,562	0.19%
2020/07/16	2	47.60	2	47.70	47.50	0	1,561	0.00%
2020/07/13	0	0.00	2	49.05	48.75	-2	1,587	-0.13%
2020/07/10	2	48.15	0	0.00	48.60	2	1,592	0.13%
2020/07/08	4	50.75	0	0.00	50.70	4	1,600	0.25%
2020/07/07	2	51.30	0	0.00	51.60	2	1,581	0.13%
2020/07/03	0	0.00	1	48.85	48.85	-1	1,524	-0.07%
2020/07/02	3	49.70	3	49.45	49.35	0	1,519	0.00%
2020/07/01	0	0.00	6	49.27	49.35	-6	1,510	-0.40%
2020/06/24	2	48.70	0	0.00	48.55	2	1,482	0.13%
2020/06/23	2	48.88	0	0.00	48.85	2	1,479	0.14%
2020/06/18	0	0.00	1	50.50	50.40	-1	1,456	-0.07%
2020/06/15	0	0.00	1	50.70	50.40	-1	1,424	-0.07%
2020/06/12	0	0.00	1	50.10	50.30	-1	1,424	-0.07%
2020/06/11	1	52.60	1	51.70	51.40	0	1,420	0.00%
2020/06/08	1	51.30	4	51.90	51.10	-3	1,349	-0.22%
2020/06/05	2	52.70	1	53.30	52.20	1	1,332	0.08%
2020/06/04	1	52.00	0	0.00	51.70	1	1,300	0.08%
2020/06/03	1	50.70	0	0.00	51.90	1	1,291	0.08%
2020/06/02	6	53.17	1	55.00	52.00	5	1,268	0.39%
2020/05/29	3	50.83	1	52.00	50.70	2	1,145	0.17%
2020/05/25	1	47.30	0	0.00	47.35	1	1,099	0.09%
2020/05/20	0	0.00	6	49.40	49.55	-6	1,092	-0.55%
2020/05/19	0	0.00	6	49.00	48.95	-6	1,093	-0.55%
2020/05/18	0	0.00	1	51.00	50.60	-1	1,091	-0.09%
2020/05/15	1	51.00	0	0.00	50.90	1	1,106	0.09%
2020/05/14	15	53.63	2	52.90	53.70	13	1,094	1.19%
2020/05/11	1	51.50	0	0.00	52.60	1	1,067	0.09%
2020/05/08	0	0.00	1	52.80	52.80	-1	1,125	-0.09%
2020/05/06	1	49.05	2	48.85	48.90	-1	1,042	-0.10%
2020/05/05	2	51.90	1	50.10	49.25	1	1,027	0.10%
2020/05/04	0	0.00	4	49.53	50.00	-4	955	-0.42%
2020/04/30	2	45.53	5	45.64	45.50	-3	879	-0.34%
2020/04/29	1	42.00	10	45.09	43.80	-9	853	-1.05%
2020/04/28	1	41.90	0	0.00	41.80	1	829	0.12%
2020/04/27	1	42.35	0	0.00	41.90	1	834	0.12%
2020/04/23	0	0.00	2	40.90	40.60	-2	816	-0.25%
2020/04/22	1	38.75	1	40.00	40.00	0	811	0.00%
2020/04/21	3	39.47	0	0.00	39.75	3	816	0.37%
2020/04/14	10	43.35	0	0.00	43.30	10	835	1.20%
2020/04/10	0	0.00	1	42.55	42.55	-1	878	-0.11%
2020/04/01	0	0.00	1	34.50	33.75	-1	922	-0.11%
2020/03/31	2	31.15	0	0.00	32.90	2	924	0.22%
2020/03/27	0	0.00	2	31.80	31.80	-2	929	-0.22%
2020/03/25	2	29.00	0	0.00	29.95	2	941	0.21%
2020/03/24	5	27.25	0	0.00	27.25	5	951	0.53%
2020/03/16	0	0.00	1	38.70	38.70	-1	925	-0.11%
2020/03/09	1	54.40	1	54.90	54.00	0	894	0.00%
2020/03/04	0	0.00	0.4	57.00	56.50	-0.4	885	-0.05%
2020/03/02	0	0.00	1	58.40	57.70	-1	875	-0.11%
2020/02/27	3.3	61.15	8.9	60.18	59.00	-5.6	873	-0.64%
2020/02/26	11	64.34	5	64.30	62.80	6	858	0.70%
2020/02/20	0	0.00	1	62.70	62.70	-1	813	-0.12%
2020/02/18	1	64.00	0	0.00	63.50	1	817	0.12%
2020/02/11	3	62.33	5	62.46	63.00	-2	710	-0.28%
2020/02/05	5	52.60	0	0.00	53.10	5	594	0.84%
2020/02/04	2	51.70	0	0.00	51.90	2	598	0.33%
2020/02/03	0	0.00	7	50.40	50.30	-7	615	-1.14%
2020/01/30	0	0.00	1	59.20	56.80	-1	798	-0.13%
2020/01/20	0	0.00	1	63.20	63.10	-1	871	-0.11%
2020/01/10	0	0.00	1	62.50	62.60	-1	881	-0.11%
2020/01/09	1	66.20	0	0.00	65.40	1	861	0.12%
2020/01/08	3	69.60	2	68.90	66.60	1	858	0.12%
2020/01/07	3	67.07	1	69.50	67.00	2	834	0.24%
2020/01/06	1	65.70	0	0.00	65.70	1	800	0.12%
2019/12/25	0	0.00	2	64.20	64.10	-2	901	-0.22%
2019/12/24	1	64.30	0	0.00	64.00	1	939	0.11%
2019/12/19	0	0.00	4	63.95	64.40	-4	953	-0.42%
2019/12/17	0	0.00	1	63.30	62.80	-1	949	-0.11%
2019/12/13	0	0.00	1	62.90	62.10	-1	960	-0.10%
2019/12/12	1	63.30	0	0.00	62.80	1	959	0.10%
2019/12/11	0	0.00	1	64.10	63.50	-1	958	-0.10%
2019/12/05	1	63.60	0	0.00	63.60	1	966	0.10%
2019/11/28	0	0.00	2	64.40	64.10	-2	994	-0.20%
2019/11/25	0	0.00	1	63.80	63.70	-1	1,012	-0.10%
2019/11/21	1	64.40	0	0.00	64.40	1	1,052	0.10%
2019/11/18	0	0.00	1	66.40	66.20	-1	1,065	-0.09%
2019/11/15	1	65.20	1	65.20	65.00	0	1,068	0.00%
2019/11/14	1	65.80	0	0.00	65.30	1	1,071	0.09%
2019/11/11	0	0.00	1	68.60	66.90	-1	1,137	-0.09%
2019/11/07	1	66.80	0	0.00	66.30	1	1,160	0.09%
2019/11/01	1	69.00	0	0.00	69.00	1	1,247	0.08%
2019/10/30	0	0.00	2	68.80	69.10	-2	1,300	-0.15%
2019/10/29	7	74.83	6	71.82	70.00	1	1,285	0.08%
2019/10/28	0	0.00	5	72.00	72.20	-5	1,133	-0.44%
2019/10/24	1	66.60	0	0.00	66.10	1	1,086	0.09%
2019/10/22	0	0.00	1	67.70	67.50	-1	1,083	-0.09%
2019/10/18	1	66.60	0	0.00	66.00	1	1,074	0.09%
2019/10/17	11	66.44	11	66.08	65.90	0	1,069	0.00%
2019/10/14	10	68.10	8	67.40	67.20	2	1,047	0.19%
2019/10/09	2	68.60	5	67.60	69.00	-3	1,017	-0.29%
2019/10/08	2	67.90	0	0.00	67.90	2	1,096	0.18%
2019/10/07	1	64.40	2	66.40	66.90	-1	1,262	-0.08%
2019/10/01	0	0.00	1.1	61.71	61.80	-1.1	1,450	-0.08%
2019/09/27	11	61.40	4	59.25	60.60	7	1,441	0.49%
2019/09/26	1	63.90	10	66.38	63.50	-9	1,411	-0.64%
2019/09/25	1	67.30	1	67.20	66.70	0	1,401	0.00%
2019/09/10	0	0.00	1	67.80	68.40	-1	1,956	-0.05%
2019/09/09	0	0.00	2	69.95	69.40	-2	1,997	-0.10%
2019/09/06	0	0.00	1.1	69.76	69.30	-1.1	2,003	-0.05%
2019/09/05	2	69.50	2	69.20	69.10	0	2,031	0.00%
2019/09/03	4	69.80	2	70.30	69.20	2	2,036	0.10%
2019/09/02	0	0.00	1	68.50	68.20	-1	2,025	-0.05%
2019/08/26	2	69.20	3	70.00	69.10	-1	2,053	-0.05%
2019/08/23	0	0.00	1	68.10	67.60	-1	2,032	-0.05%
2019/08/21	1	69.60	0	0.00	69.70	1	2,083	0.05%
2019/08/20	2	69.60	2	70.95	69.60	0	2,090	0.00%
2019/08/19	2	68.90	0	0.00	68.70	2	2,082	0.10%
2019/08/16	1	68.50	0	0.00	68.20	1	2,081	0.05%
2019/08/13	2	78.20	2	76.10	76.10	0	2,052	0.00%
2019/08/12	3	77.20	2	78.45	77.60	1	2,085	0.05%
2019/08/08	0	0.00	0.1	76.30	76.30	-0.1	2,124	0.00%
2019/08/06	1	79.20	1	77.40	76.90	0	2,353	0.00%
2019/08/02	1	80.10	1	76.40	76.00	0	2,383	0.00%
2019/07/29	0.5	79.70	0	0.00	79.70	0.5	2,370	0.02%
2019/07/26	0.5	81.20	0	0.00	81.40	0.5	2,355	0.02%
2019/07/15	0	0.00	1	76.70	75.70	-1	2,519	-0.04%
2019/07/12	9	80.78	11	80.72	80.20	-2	2,520	-0.08%
2019/07/11	22	87.43	16.1	87.59	85.00	5.9	2,417	0.24%
2019/07/10	2	84.85	1	82.70	87.40	1	2,238	0.04%
2019/07/08	3	82.17	6.1	83.13	81.70	-3.1	2,117	-0.14%
2019/07/04	3	77.90	0	0.00	77.90	3	2,170	0.14%
2019/07/03	2	79.50	0	0.00	79.90	2	2,239	0.09%
2019/07/01	1	77.00	0	0.00	76.90	1	2,645	0.04%
2019/06/26	0	0.00	6	78.70	81.10	-6	2,769	-0.22%
2019/06/21	2	79.50	3	81.20	79.50	-1	2,915	-0.03%
2019/06/20	11	78.40	0	0.00	78.00	11	2,763	0.40%
2019/06/19	0	0.00	2	75.50	76.00	-2	2,715	-0.07%
2019/06/18	1	79.00	0.2	75.80	76.00	0.8	2,719	0.03%
2019/06/17	4.1	73.09	8	73.20	72.90	-3.9	2,678	-0.15%
2019/06/14	1	70.70	1	69.70	69.70	0	2,680	0.00%
2019/06/13	0	0.00	3	71.20	70.40	-3	2,680	-0.11%
2019/06/12	1	69.30	1	69.10	68.90	0	2,656	0.00%
2019/06/11	0	0.00	3	68.10	68.60	-3	2,663	-0.11%
2019/06/06	0	0.00	1	68.00	68.00	-1	2,661	-0.04%
2019/06/05	3	68.60	1	69.10	69.30	2	2,673	0.07%
2019/06/04	3	70.27	2	69.75	69.10	1	2,677	0.04%
2019/06/03	0	0.00	1	73.00	72.10	-1	2,669	-0.04%
2019/05/30	2	71.50	0	0.00	72.10	2	2,703	0.07%
2019/05/29	1	73.00	30	75.00	71.60	-29	2,705	-1.07%
2019/05/28	46	74.33	20	73.27	75.00	26	2,701	0.96%
2019/05/27	1	70.00	1	69.80	69.90	0	2,683	0.00%
2019/05/22	10	70.55	0	0.00	68.70	10	2,770	0.36%
2019/05/21	12	68.56	10	68.20	68.20	2	2,819	0.07%
2019/05/20	6	69.28	17	69.45	69.90	-11	2,976	-0.37%
2019/05/17	2	70.40	5	70.00	67.80	-3	3,038	-0.10%
2019/05/16	4	73.68	1	75.60	73.20	3	3,008	0.10%
2019/05/15	9	75.79	14	76.57	73.80	-5	3,107	-0.16%
2019/05/14	21	75.68	13	76.12	75.80	8	3,044	0.26%
2019/05/13	5	70.16	2	70.40	70.00	3	2,900	0.10%
2019/05/10	5	69.20	8	66.21	66.10	-3	2,822	-0.11%
2019/05/09	1	68.50	4	69.93	68.00	-3	2,808	-0.11%
2019/05/08	1	68.10	1	67.70	68.20	0	2,783	0.00%
2019/05/07	6	69.15	5	69.50	68.60	1	2,790	0.04%
2019/05/06	1	69.70	2	70.20	68.00	-1	2,815	-0.04%
2019/05/03	1	68.20	1	68.00	67.80	0	2,821	0.00%
2019/04/26	2	67.70	3	68.03	67.90	-1	2,934	-0.03%
2019/04/24	1	71.30	3	71.00	70.90	-2	3,009	-0.07%
2019/04/23	8	70.08	10	70.12	70.10	-2	2,980	-0.07%
2019/04/22	3	67.97	0	0.00	67.70	3	2,949	0.10%
2019/04/19	2	70.50	0	0.00	69.00	2	2,978	0.07%
2019/04/18	1	71.00	3	70.63	71.00	-2	2,966	-0.07%
2019/04/17	0	0.00	1	74.00	73.20	-1	3,017	-0.03%
2019/04/16	1	73.40	0	0.00	73.20	1	3,023	0.03%
2019/04/15	0	0.00	5	74.00	74.50	-5	3,037	-0.16%
2019/04/12	6	71.37	5	71.58	71.90	1	3,034	0.03%
2019/04/11	1	73.00	1	73.70	73.50	0	3,027	0.00%
2019/04/10	6.2	74.21	5	74.22	72.90	1.2	3,024	0.04%
2019/04/09	4	83.23	0	0.00	81.00	4	2,995	0.13%
2019/04/08	16	83.83	10	84.71	83.40	6	3,035	0.20%
2019/04/03	4	77.98	2	78.80	79.30	2	2,943	0.07%
2019/04/02	1	69.50	4	70.35	72.10	-3	3,016	-0.10%
2019/04/01	2	70.20	2	68.60	68.70	0	3,087	0.00%
2019/03/29	0	0.00	2	68.80	69.60	-2	3,202	-0.06%
2019/03/28	5	70.78	2	70.85	68.20	3	3,261	0.09%
2019/03/27	0	0.00	1	68.00	67.90	-1	3,153	-0.03%
2019/03/26	2	69.70	1	69.00	69.00	1	3,159	0.03%
2019/03/25	4	68.38	5	68.38	69.10	-1	3,183	-0.03%
2019/03/22	4	69.48	2	68.55	68.50	2	3,151	0.06%
2019/03/21	3	71.40	5	69.74	69.40	-2	3,124	-0.06%
2019/03/20	28	69.72	24	71.40	68.70	4	3,073	0.13%
2019/03/19	3	66.80	4	69.80	69.80	-1	2,923	-0.03%
2019/03/15	1	63.50	2	63.40	63.40	-1	2,877	-0.03%
2019/03/14	0	0.00	1	64.10	64.10	-1	2,875	-0.03%
2019/03/13	2	65.00	0	0.00	64.60	2	2,887	0.07%
2019/03/12	2	66.75	0	0.00	65.20	2	2,893	0.07%
2019/03/11	1	67.00	1	66.00	65.90	0	2,903	0.00%
2019/03/05	1	67.50	2	68.25	66.10	-1	3,018	-0.03%
2019/03/04	1	64.90	2	64.50	66.90	-1	2,989	-0.03%
2019/02/25	0	0.00	1	69.10	68.80	-1	3,000	-0.03%
2019/02/21	2	69.50	4	69.08	69.60	-2	2,964	-0.07%
2019/02/20	0	0.00	1	69.90	68.70	-1	2,922	-0.03%
2019/02/19	8	69.66	9	70.83	68.40	-1	2,892	-0.03%
2019/02/18	2	65.40	8	65.90	67.80	-6	2,736	-0.22%
2019/02/15	1	62.90	4	63.00	61.70	-3	2,665	-0.11%
2019/02/14	12	66.58	12	66.66	64.10	0	2,651	0.00%
2019/02/13	0	0.00	0.1	63.20	63.20	-0.1	2,495	0.00%
2019/02/12	0	0.00	1	56.90	57.50	-1	2,481	-0.04%
2019/02/11	4	56.58	0	0.00	56.40	4	2,528	0.16%
2019/01/30	0	0.00	7	57.10	57.00	-7	2,544	-0.28%
2019/01/29	0	0.00	2	57.70	57.00	-2	2,570	-0.08%
2019/01/28	1	58.70	2	57.85	57.60	-1	2,600	-0.04%
2019/01/25	3	58.80	0	0.00	58.50	3	2,728	0.11%
2019/01/24	2	59.70	3	59.80	59.50	-1	2,718	-0.04%
2019/01/22	10	57.80	0	0.00	57.10	10	2,681	0.37%
2019/01/21	1	59.90	1	57.60	57.40	0	2,675	0.00%
2019/01/18	13	59.69	34	59.71	59.00	-21	2,658	-0.79%
2019/01/17	8	58.50	6	57.97	57.10	2	2,570	0.08%
2019/01/16	1	55.20	0	0.00	55.00	1	2,512	0.04%
2019/01/14	0.1	53.00	0	0.00	53.10	0.1	2,490	0.00%
2019/01/11	0	0.00	10	52.58	53.50	-10	2,484	-0.40%
2019/01/10	1	54.00	0	0.00	54.40	1	2,453	0.04%
2019/01/09	3	54.97	1	53.80	54.10	2	2,461	0.08%
2019/01/08	1	52.80	0	0.00	52.80	1	2,471	0.04%
2019/01/04	4	50.70	2	51.15	50.80	2	2,465	0.08%
2019/01/03	2	53.20	2	54.80	53.20	0	2,462	0.00%
2019/01/02	4	55.75	4	55.98	54.50	0	2,451	0.00%
2018/12/28	1	54.40	0	0.00	56.60	1	2,435	0.04%
2018/12/27	45	57.84	4	58.03	55.20	41	2,398	1.71%
2018/12/26	3.2	58.78	28	60.45	56.40	-24.8	2,310	-1.07%
2018/12/25	19	63.88	6	63.00	62.60	13	2,180	0.60%
2018/12/24	11	58.23	11.1	60.85	61.10	-0.1	1,941	-0.01%
2018/12/22	12	54.31	5	55.38	55.60	7	1,804	0.39%
2018/12/21	1	50.60	3	50.83	52.50	-2	1,708	-0.12%
2018/12/19	1	47.25	0	0.00	47.30	1	1,702	0.06%
2018/12/05	2	50.75	0	0.00	51.30	2	1,807	0.11%
2018/12/03	0	0.00	2	53.50	53.00	-2	1,827	-0.11%
2018/11/29	1.3	51.15	1	53.80	51.00	0.3	1,863	0.02%
2018/11/28	3	51.27	3	51.43	51.20	0	1,826	0.00%
2018/11/22	1	50.80	0.2	48.10	48.20	0.8	2,028	0.04%
2018/11/21	0	0.00	2	48.00	48.20	-2	2,004	-0.10%
2018/11/20	0	0.00	1	47.90	48.30	-1	2,010	-0.05%
2018/11/16	1	46.90	0	0.00	47.85	1	2,028	0.05%
2018/11/15	5	47.81	5	48.30	47.80	0	2,051	0.00%
2018/11/06	0.4	46.75	0	0.00	46.75	0.4	2,204	0.02%
2018/11/02	1	50.00	2	50.08	51.40	-1	2,166	-0.05%
2018/11/01	2	44.55	2	46.03	46.75	0	2,038	0.00%
2018/10/31	2	42.53	1	43.20	42.50	1	2,044	0.05%
2018/10/30	0.1	40.80	0	0.00	40.80	0.1	2,073	0.00%
2018/10/29	1	40.50	1	40.85	41.45	0	2,084	0.00%
2018/10/26	1	43.50	0	0.00	41.50	1	2,131	0.05%
2018/10/25	0	0.00	2	44.45	44.00	-2	2,151	-0.09%
2018/10/23	0	0.00	1	50.30	48.15	-1	2,205	-0.05%
2018/10/18	0	0.00	1	51.90	50.70	-1	2,497	-0.04%
2018/10/17	1	53.40	2	52.75	52.00	-1	2,557	-0.04%
2018/10/16	2.9	52.48	1	52.20	52.00	1.9	2,571	0.07%
2018/10/15	2	50.00	0	0.00	49.90	2	2,556	0.08%
2018/10/12	1	50.90	1	49.60	50.80	0	2,625	0.00%
2018/10/11	3	48.52	2.1	48.30	48.25	0.9	2,763	0.03%
2018/10/09	1	56.00	0.1	53.20	53.60	0.9	2,846	0.03%
2018/10/08	0	0.00	1	55.30	55.30	-1	2,836	-0.04%
2018/10/04	20	64.47	0	0.00	64.40	20	2,837	0.70%
2018/10/03	6	65.10	0	0.00	65.10	6	2,858	0.21%
2018/10/02	0	0.00	5	68.20	68.50	-5	2,883	-0.17%
2018/09/28	0.1	70.00	1.1	73.36	70.10	-1	2,966	-0.03%
2018/09/26	2.1	69.29	1	67.50	67.50	1.1	3,063	0.04%
2018/09/25	1	65.80	12	66.72	66.70	-11	3,051	-0.36%
2018/09/21	16	68.71	17	69.22	67.80	-1	3,045	-0.03%
2018/09/20	1	64.20	7	63.90	63.00	-6	3,004	-0.20%
2018/09/19	1	66.80	1	65.00	65.00	0	3,007	0.00%
2018/09/18	0	0.00	4	66.28	65.50	-4	3,015	-0.13%
2018/09/17	0	0.00	1	71.70	72.00	-1	3,041	-0.03%
2018/09/14	1	72.00	1	73.40	73.20	0	3,094	0.00%
2018/09/13	1	72.80	1	70.50	70.50	0	3,108	0.00%
2018/09/12	1	74.00	1	71.60	71.60	0	3,144	0.00%
2018/09/11	17	73.19	2	74.85	74.30	15	3,144	0.48%
2018/09/10	0	0.00	5	71.50	71.50	-5	3,144	-0.16%
2018/09/07	15	79.53	22	77.35	76.60	-7	3,153	-0.22%
2018/09/06	0	0.00	1	82.70	81.00	-1	3,167	-0.03%
2018/09/04	0	0.00	1	89.20	88.50	-1	3,171	-0.03%
2018/09/03	2	90.80	2	88.70	88.50	0	3,249	0.00%
2018/08/31	5	90.82	9	90.28	88.20	-4	3,279	-0.12%
2018/08/30	19	88.56	19	90.56	87.70	0	3,228	0.00%
2018/08/29	1	83.20	3	87.20	89.90	-2	3,273	-0.06%
2018/08/28	3	82.87	2	82.50	81.80	1	3,330	0.03%
2018/08/27	1	80.50	2	81.15	81.80	-1	3,371	-0.03%
2018/08/24	0	0.00	1	79.60	79.60	-1	3,432	-0.03%
2018/08/23	1	82.50	1	81.70	81.60	0	3,532	0.00%
2018/08/22	22	82.66	6	82.78	81.50	16	3,609	0.44%
2018/08/21	11	79.73	16	80.04	81.00	-5	3,594	-0.14%
2018/08/20	18	82.51	3	81.80	83.10	15	3,567	0.42%
2018/08/17	3	88.50	26	84.10	82.80	-23	3,577	-0.64%
2018/08/16	44	84.73	4	89.85	90.00	40	3,620	1.10%
2018/08/15	4	89.73	40	88.78	88.10	-36	3,572	-1.01%
2018/08/14	4	99.03	1	99.20	97.80	3	3,615	0.08%
2018/08/10	3	136.50	1	136.00	136.00	2	3,675	0.05%
2018/08/09	3	139.67	3	137.33	137.00	0	3,702	0.00%
2018/08/08	2	140.00	5	135.70	136.00	-3	3,773	-0.08%
2018/08/07	5	134.00	3	137.33	140.00	2	3,857	0.05%
2018/08/06	5	133.70	6	133.17	132.50	-1	3,942	-0.03%
2018/08/03	0	0.00	2	143.25	142.00	-2	4,055	-0.05%
2018/08/02	0	0.00	2	143.00	143.50	-2	4,334	-0.05%
2018/08/01	1	143.50	0	0.00	146.50	1	4,300	0.02%
2018/07/31	2	143.25	2	144.25	144.00	0	4,278	0.00%
2018/07/30	3	146.00	2	147.00	142.50	1	4,266	0.02%
2018/07/27	3	147.17	4	146.13	147.50	-1	4,229	-0.02%
2018/07/26	27	152.91	20	150.00	144.50	7	4,175	0.17%
2018/07/25	3	145.17	16	150.75	151.00	-13	4,059	-0.32%
2018/07/24	10	138.45	3	137.83	137.50	7	3,983	0.18%
2018/07/23	13	133.50	1	133.50	132.00	12	3,931	0.31%
2018/07/20	3	136.00	11	133.77	130.50	-8	3,915	-0.20%
2018/07/19	2	139.25	25	139.68	140.00	-23	3,891	-0.59%
2018/07/18	15	134.63	10	137.15	140.00	5	3,829	0.13%
2018/07/17	6	128.08	6	130.25	131.00	0	3,711	0.00%
2018/07/13	2	121.50	1	122.50	120.00	1	3,634	0.03%
2018/07/12	2	121.00	0	0.00	121.00	2	3,954	0.05%
2018/07/11	34	116.76	11	119.09	122.00	23	4,061	0.57%
2018/07/10	3	116.67	26	117.54	117.50	-23	4,104	-0.56%
2018/07/09	3	121.67	0	0.00	119.50	3	4,169	0.07%
2018/07/06	5	126.70	5	127.90	128.00	0	4,224	0.00%
2018/07/05	8	128.88	7	131.14	125.00	1	4,153	0.02%
2018/07/04	2	119.00	1	123.00	123.00	1	3,956	0.03%
2018/07/03	4	112.75	4	113.75	112.00	0	3,942	0.00%
2018/07/02	1	114.50	1.2	114.92	113.00	-0.2	3,933	-0.01%
2018/06/28	2	119.00	4	117.63	116.50	-2	3,901	-0.05%
2018/06/27	1	124.00	1	125.00	123.00	0	3,892	0.00%
2018/06/26	23	113.87	4	118.13	123.00	19	3,858	0.49%
2018/06/25	11	119.14	22	118.86	117.50	-11	3,808	-0.29%
2018/06/22	1	130.50	0	0.00	130.00	1	3,758	0.03%
2018/06/21	4	137.13	7	137.29	137.00	-3	3,903	-0.08%
2018/06/20	1	145.00	1	144.50	144.50	0	3,996	0.00%
2018/06/15	1	152.00	3	148.83	148.50	-2	4,170	-0.05%
2018/06/14	1	147.00	0	0.00	145.00	1	4,140	0.02%
2018/06/13	1	150.50	2	152.75	150.50	-1	4,117	-0.02%
2018/06/12	3	160.67	2	158.00	156.50	1	4,086	0.02%
2018/06/11	4	168.13	4	166.38	163.50	0	4,045	0.00%
2018/06/08	3	166.00	2	167.00	165.00	1	3,959	0.03%
2018/06/07	1	166.00	0	0.00	162.00	1	3,906	0.03%
2018/06/06	8	168.50	2	162.25	165.00	6	3,866	0.16%
2018/06/05	5	158.90	9	162.72	169.00	-4	3,737	-0.11%
2018/06/04	2	156.75	2	156.25	154.00	0	3,640	0.00%
2018/06/01	3	147.33	3	150.67	152.00	0	3,588	0.00%
2018/05/31	4	152.38	1	146.00	143.00	3	3,520	0.09%
2018/05/30	4	133.25	5	144.30	149.00	-1	3,421	-0.03%
2018/05/29	3	137.17	6	139.00	135.50	-3	3,347	-0.09%
2018/05/25	2	142.50	1	146.00	143.50	1	3,335	0.03%
2018/05/24	1	139.50	3	140.00	143.50	-2	3,291	-0.06%
2018/05/22	4	170.00	4	170.38	167.00	0	3,275	0.00%
2018/05/21	1	168.50	3	166.83	166.00	-2	3,266	-0.06%
2018/05/18	1	163.00	3	161.00	161.00	-2	3,534	-0.06%
2018/05/17	1	157.50	0	0.00	157.50	1	3,751	0.03%
2018/05/16	5	163.90	4	165.00	162.00	1	3,886	0.03%
2018/05/15	3	157.17	4	160.13	159.00	-1	3,991	-0.03%
2018/05/14	4	152.88	3	153.33	147.50	1	4,003	0.02%
2018/05/11	9	167.61	12	164.29	162.00	-3	4,077	-0.07%
2018/05/10	11	183.23	4	181.63	180.00	7	4,111	0.17%
2018/05/09	1	169.50	9	168.00	176.00	-8	3,853	-0.21%
2018/05/08	6	163.83	1	172.00	160.00	5	3,884	0.13%
2018/05/07	3	164.67	2	165.75	168.00	1	3,943	0.03%
2018/05/04	0	0.00	5	157.20	167.00	-5	3,997	-0.13%
2018/05/03	7	149.29	0	0.00	152.00	7	4,039	0.17%
2018/05/02	2	160.00	2	164.00	156.50	0	4,078	0.00%
2018/04/30	2	185.00	9	195.78	173.50	-7	4,146	-0.17%
2018/04/27	4	184.00	3	192.33	192.50	1	4,199	0.02%
2018/04/26	5	178.60	2	178.50	175.00	3	4,227	0.07%
2018/04/25	2	166.75	2	156.50	178.50	0	4,295	0.00%
2018/04/24	0	0.00	1	176.00	163.00	-1	4,496	-0.02%
2018/04/23	9	171.50	4	190.50	181.00	5	4,843	0.10%
2018/04/20	1	190.50	0	0.00	190.50	1	4,942	0.02%
2018/04/19	6	222.58	0	0.00	211.50	6	5,128	0.12%
2018/04/18	30.1	237.74	25	238.98	235.00	5.1	5,335	0.10%
2018/04/17	5	262.80	2	255.00	249.50	3	5,068	0.06%
2018/04/16	4	282.50	6	295.00	277.00	-2	4,999	-0.04%
2018/04/13	7	327.36	5	342.30	307.50	2	4,988	0.04%
2018/04/12	4	371.50	5	363.10	341.50	-1	4,988	-0.02%
2018/04/11	1	370.00	0	0.00	376.00	1	5,041	0.02%
2018/04/09	1	415.00	0	0.00	415.00	1	5,352	0.02%
2018/04/03	6	410.42	0	0.00	415.00	6	5,411	0.11%
2018/04/02	1	370.00	0	0.00	380.00	1	5,440	0.02%
2018/03/31	1	346.00	0	0.00	357.50	1	5,453	0.02%
2018/03/29	0	0.00	1	360.00	360.00	-1	5,479	-0.02%
2018/03/28	1	350.00	4	353.00	350.00	-3	5,507	-0.05%
2018/03/26	17.1	396.40	19	395.92	369.00	-1.9	5,587	-0.03%
2018/03/23	4	369.63	5	383.30	388.50	-1	5,446	-0.02%
2018/03/22	5	356.70	3	356.17	353.50	2	5,351	0.04%
2018/03/21	3	349.33	3	346.50	342.00	0	5,287	0.00%
2018/03/13	2	241.50	3	253.83	272.00	-1	5,285	-0.02%
2018/02/27	2	278.50	0	0.00	308.00	2	6,183	0.03%
2018/02/26	2	286.00	0	0.00	286.00	2	6,154	0.03%
2018/02/22	12	231.25	13	236.50	236.50	-1	6,229	-0.02%
2018/02/21	8	210.19	9	213.50	215.00	-1	6,185	-0.02%
2018/02/12	4	189.63	5	192.10	195.50	-1	6,108	-0.02%
2018/02/09	4	171.38	9	175.39	178.00	-5	5,806	-0.09%
2018/02/08	3	154.50	7	155.57	162.00	-4	5,565	-0.07%
2018/02/07	6	161.33	4	164.75	161.50	2	5,401	0.04%
2018/02/06	15	160.67	7	161.43	157.50	8	5,232	0.15%
2018/02/05	14	184.86	22	180.59	175.00	-8	5,153	-0.16%
2018/02/02	3	184.17	6	185.83	191.00	-3	4,990	-0.06%
2018/02/01	0	0.00	3	172.33	174.00	-3	4,841	-0.06%
2018/01/31	1	172.00	0	0.00	170.50	1	4,806	0.02%
2018/01/30	6	177.50	27	180.56	176.50	-21	4,760	-0.44%
2018/01/29	28	172.79	0	0.00	174.00	28	4,697	0.60%
2018/01/26	1	152.50	1	152.00	158.50	0	4,640	0.00%
2018/01/25	2	149.00	2	145.00	144.50	0	4,582	0.00%
2018/01/24	6	154.17	6	149.17	147.00	0	4,520	0.00%
2018/01/23	1	143.00	3	137.83	143.00	-2	4,436	-0.05%
2018/01/22	1	128.50	2	127.50	130.00	-1	4,367	-0.02%
2018/01/19	5	128.80	2	128.00	126.50	3	4,344	0.07%
2018/01/18	7	137.36	11	139.36	140.50	-4	4,263	-0.09%
2018/01/17	38	132.11	36	133.18	135.50	2	4,042	0.05%
2018/01/16	12	131.46	8	132.31	134.00	4	3,690	0.11%
2018/01/15	8	118.00	12	118.50	122.00	-4	3,563	-0.11%
2018/01/12	4	105.88	12	106.92	111.00	-8	3,374	-0.24%
2018/01/10	15	92.07	6	94.48	92.00	9	3,152	0.29%
2018/01/09	13	92.12	13	92.85	93.20	0	3,088	0.00%
2018/01/08	6	96.02	5	95.76	92.00	1	3,018	0.03%
2018/01/05	6	92.87	10	90.67	94.90	-4	2,944	-0.14%
2018/01/04	16	90.29	14	91.99	87.70	2	2,848	0.07%
2018/01/03	0	0.00	9	85.53	88.40	-9	2,705	-0.33%
2018/01/02	0	0.00	3	79.33	80.40	-3	2,579	-0.12%