撼訊 (6150)-統一-基隆券商分點個股進出

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
74.0
漲跌
▼3.2
漲幅
-4.15%
成交量
1,798張
產業
上櫃電腦及週邊類股
410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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/04/24	1	80.00	0	0.00	79.60	1	1,590	0.06%
2024/04/19	0	0.00	1	78.20	79.00	-1	1,605	-0.06%
2024/04/17	2	83.80	2	83.30	83.80	0	1,643	0.00%
2024/04/03	0	93.00	0	0.00	92.00	0	1,680	0.00%
2024/03/20	0	0.00	1	89.50	87.50	-1	1,649	-0.06%
2024/03/15	0	91.20	0	0.00	91.20	0	1,716	0.00%
2024/03/14	0	95.00	0	0.00	93.80	0	1,727	0.00%
2024/03/13	3	98.87	4	98.80	95.60	-1	1,750	-0.06%
2024/03/12	1	97.90	1	98.20	100.00	0	1,864	0.00%
2024/03/11	2	93.40	2	93.30	94.10	0	1,971	0.00%
2024/03/07	1	101.99	1	96.80	96.80	0	2,132	0.00%
2024/03/06	2	100.25	1	98.80	98.70	1	2,075	0.05%
2024/03/05	4	99.30	2	101.15	98.80	2	2,055	0.10%
2024/03/04	1	97.00	1	95.90	94.60	0	1,941	0.00%
2024/02/29	0	0.00	1	99.70	99.70	-1	1,729	-0.06%
2024/02/20	2	95.25	2	93.20	94.20	0	1,778	0.00%
2024/02/16	3	93.40	3	93.37	93.90	0	1,813	0.00%
2024/02/15	1	92.40	1	92.30	91.90	0	1,817	0.00%
2024/01/12	2	90.20	2	89.45	88.00	0	2,967	0.00%
2024/01/08	1	88.10	0	0.00	87.80	1	3,015	0.03%
2024/01/05	0	0.00	1	90.30	88.60	-1	3,053	-0.03%
2024/01/04	1	88.90	0	0.00	89.00	1	3,134	0.03%
2023/12/21	2	91.60	2	92.30	91.60	0	3,308	0.00%
2023/12/18	3	91.60	0	0.00	91.60	3	3,402	0.09%
2023/12/11	2	93.80	2	93.05	92.30	0	3,545	0.00%
2023/12/08	1	96.60	2	95.35	93.00	-1	3,522	-0.03%
2023/12/07	1	96.00	0	0.00	95.10	1	3,481	0.03%
2023/12/06	0	0.00	4	99.08	101.50	-4	3,333	-0.12%
2023/12/05	1	96.50	1	95.20	92.70	0	3,102	0.00%
2023/12/04	1	97.20	0	0.00	93.80	1	2,926	0.03%
2023/11/29	1	94.20	1	93.80	94.00	0	2,826	0.00%
2023/11/16	1	93.70	1	94.30	92.20	0	2,670	0.00%
2023/11/15	1	93.20	1	93.80	92.60	0	2,632	0.00%
2023/11/14	1	94.30	1	92.50	92.80	0	2,617	0.00%
2023/11/13	1	93.80	1	93.50	93.50	0	2,600	0.00%
2023/11/10	5	93.68	5	93.16	92.60	0	2,582	0.00%
2023/11/09	14	95.74	14	96.60	93.50	0	2,520	0.00%
2023/11/08	1	92.10	1	91.80	90.90	0	2,279	0.00%
2023/11/07	1	91.00	1	91.60	91.00	0	2,275	0.00%
2023/11/06	1	91.20	3	90.90	90.80	-2	2,260	-0.09%
2023/11/03	2	92.55	1	91.80	90.60	1	2,269	0.04%
2023/11/02	1	93.00	4	93.58	92.80	-3	2,260	-0.13%
2023/11/01	3	93.00	2	89.80	91.30	1	2,207	0.05%
2023/10/31	1	88.90	2	91.40	90.40	-1	2,161	-0.05%
2023/10/30	2	89.65	3	89.60	87.50	-1	2,088	-0.05%
2023/10/27	1	87.50	0	0.00	90.40	1	2,074	0.05%
2023/10/26	2	93.55	1	92.70	92.70	1	2,032	0.05%
2023/10/25	6	93.07	6	92.38	91.30	0	1,891	0.00%
2023/10/24	3	94.53	0	0.00	90.70	3	1,803	0.17%
2023/10/23	0	0.00	2	88.15	89.60	-2	1,561	-0.13%
2023/10/18	2	89.35	0	0.00	84.90	2	1,728	0.12%
2023/10/13	0	0.00	2	87.45	87.10	-2	2,280	-0.09%
2023/10/12	7	89.99	7	90.93	90.60	0	2,289	0.00%
2023/10/11	6	89.25	6	89.13	89.20	0	2,333	0.00%
2023/10/06	3	84.83	4	85.25	84.80	-1	2,265	-0.04%
2023/10/05	5	83.26	3	83.40	84.00	2	2,240	0.09%
2023/10/03	1	82.20	2	82.35	81.50	-1	2,209	-0.05%
2023/10/02	1	81.60	0	0.00	81.30	1	2,210	0.05%
2023/09/28	0	0.00	3	82.70	80.70	-3	2,206	-0.14%
2023/09/27	4	83.78	2	82.70	81.80	2	2,203	0.09%
2023/09/22	2	84.75	1	84.70	83.30	1	2,194	0.05%
2023/09/18	0	0.00	1	84.30	86.10	-1	1,968	-0.05%
2023/09/07	0	0.00	0	76.30	75.10	0	1,944	0.00%
2023/09/05	0	0.00	1	76.00	77.40	-1	2,161	-0.05%
2023/08/22	1	75.10	0	0.00	74.40	1	2,609	0.04%
2023/08/18	0	0.00	1	78.00	76.70	-1	2,610	-0.04%
2023/08/10	1	76.30	0	0.00	75.40	1	2,558	0.04%
2023/08/09	1	79.90	1	80.20	78.60	0	2,537	0.00%
2023/08/07	0	82.50	0	0.00	82.10	0	2,486	0.00%
2023/08/04	1	80.70	0	0.00	81.40	1	2,476	0.04%
2023/08/02	0	0.00	2	88.20	79.80	-2	2,470	-0.08%
2023/08/01	0	0.00	1	90.80	88.50	-1	2,435	-0.04%
2023/07/31	1	94.50	0	0.00	91.40	1	2,426	0.04%
2023/07/21	2	104.50	4	107.38	113.50	-2	2,319	-0.09%
2023/07/20	7	108.00	6	109.67	109.00	1	2,142	0.05%
2023/07/19	3	103.00	3	103.67	104.00	0	1,792	0.00%
2023/07/18	6	101.13	3	95.60	94.70	3	1,715	0.17%
2023/07/14	0	0.00	1	88.50	88.60	-1	1,466	-0.07%
2023/07/07	1	76.70	0	0.00	76.60	1	1,336	0.07%
2023/06/12	1	81.10	2	82.30	82.20	-1	1,203	-0.08%
2023/06/07	2	82.35	2	80.75	80.00	0	1,044	0.00%
2023/06/06	0	0.00	1	80.20	80.10	-1	1,003	-0.10%
2023/06/05	2	82.80	2	81.70	81.70	0	995	0.00%
2023/06/02	4	81.68	4	81.03	83.00	0	966	0.00%
2023/06/01	0	0.00	2	79.45	79.10	-2	908	-0.22%
2023/05/31	9	80.31	5	81.24	81.50	4	897	0.45%
2023/05/30	6	80.22	7	82.20	80.00	-1	812	-0.12%
2023/05/29	2	76.45	2	76.50	76.00	0	656	0.00%
2023/05/26	4	74.30	4	74.08	73.60	0	697	0.00%
2023/05/25	1	73.10	2	72.30	71.60	-1	733	-0.14%
2023/05/23	3	72.00	2	71.90	71.80	1	743	0.13%
2023/05/22	1	71.70	1	72.00	71.60	0	750	0.00%
2023/05/19	0	0.00	1	71.30	70.80	-1	766	-0.13%
2023/05/12	1	67.70	0	0.00	68.40	1	872	0.11%
2023/04/25	0	0.00	1	70.90	69.30	-1	1,469	-0.07%
2023/04/17	0	0.00	1	76.80	77.40	-1	1,618	-0.06%
2023/04/14	1	77.30	0	77.30	76.80	1	1,665	0.06%
2023/04/13	1	77.30	0	77.00	76.50	1	1,814	0.05%
2023/04/12	1	81.60	1	80.70	78.70	0	1,831	0.00%
2023/04/11	0	77.60	0	0.00	78.00	0	1,839	0.00%
2023/04/10	0	77.50	0	0.00	77.50	0	1,859	0.00%
2023/03/24	0	77.02	0	0.00	77.00	0	2,350	0.00%
2023/03/16	1	72.60	0	0.00	73.10	1	3,010	0.03%
2023/03/15	0	0.00	10	75.80	75.50	-10	3,026	-0.33%
2023/03/10	0	0.00	1	74.90	73.80	-1	3,162	-0.03%
2023/03/06	2	78.65	1	79.00	78.60	1	3,234	0.03%
2023/03/03	1	79.00	1	78.70	78.70	0	3,301	0.00%
2023/03/02	1	79.30	1	78.60	78.70	0	3,313	0.00%
2023/02/24	1	83.40	0	0.00	80.40	1	3,355	0.03%
2023/02/23	11	81.03	1	81.40	81.40	10	3,310	0.30%
2023/02/08	1	80.30	0	0.00	80.00	1	3,962	0.03%
2023/02/02	1	81.50	1	81.50	81.60	0	4,143	0.00%
2023/01/31	3	80.00	4	79.90	81.10	-1	4,627	-0.02%
2023/01/30	1	81.50	1	80.90	80.80	0	4,860	0.00%
2023/01/16	2	75.15	1	74.30	75.70	1	4,832	0.02%
2022/12/28	1	71.60	1	71.40	68.30	0	4,572	0.00%
2022/12/27	1	73.10	1	72.90	72.80	0	4,549	0.00%
2022/12/26	1	74.00	1	72.10	72.30	0	4,543	0.00%
2022/12/23	2	72.30	3	72.27	73.10	-1	4,525	-0.02%
2022/12/22	1	72.50	2	72.45	73.00	-1	4,515	-0.02%
2022/12/21	1	73.80	1	72.00	72.00	0	4,502	0.00%
2022/12/20	2	73.95	1	74.60	72.40	1	4,463	0.02%
2022/12/16	2	79.50	1	79.50	78.90	1	4,234	0.02%
2022/12/15	2	77.05	4.1	80.40	81.00	-2.1	4,075	-0.05%
2022/12/14	0	0.00	2	72.75	74.20	-2	3,547	-0.06%
2022/12/07	1	64.90	0	0.00	64.90	1	3,412	0.03%
2022/12/06	2	68.60	3	68.57	67.20	-1	3,419	-0.03%
2022/12/05	0	0.00	1	71.00	69.10	-1	3,379	-0.03%
2022/12/02	1	68.30	0	0.00	66.60	1	3,274	0.03%
2022/12/01	2	66.60	2	67.05	68.40	0	3,249	0.00%
2022/11/29	1	64.10	1	64.50	64.50	0	3,205	0.00%
2022/11/28	0	0.00	2	66.10	65.60	-2	3,197	-0.06%
2022/11/25	2	66.85	0	0.00	64.70	2	3,179	0.06%
2022/11/23	1	65.70	0	0.00	63.80	1	3,103	0.03%
2022/11/18	0	0.00	1	67.40	66.00	-1	3,048	-0.03%
2022/11/17	1	65.60	1	65.70	65.40	0	2,984	0.00%
2022/11/16	2	65.90	3	66.47	65.80	-1	2,963	-0.03%
2022/11/14	2	61.10	2	61.45	62.90	0	2,819	0.00%
2022/11/11	2	61.85	3	62.23	61.40	-1	2,801	-0.04%
2022/11/10	3	61.47	4	61.20	60.90	-1	2,766	-0.04%
2022/11/09	5	63.12	64	62.78	63.50	-59	2,727	-2.16%
2022/11/08	55	64.19	4	69.10	63.60	51	2,648	1.93%
2022/11/07	1	65.10	0	0.00	67.30	1	2,379	0.04%
2022/11/04	1	61.10	1	61.20	61.20	0	2,313	0.00%
2022/11/02	2	61.65	2	61.30	61.60	0	2,293	0.00%
2022/11/01	2	61.70	2	61.70	61.90	0	2,270	0.00%
2022/10/31	3	60.13	7	61.73	62.20	-4	2,230	-0.18%
2022/10/28	3	62.87	3	62.37	60.80	0	2,109	0.00%
2022/10/27	9	62.69	8	63.41	64.00	1	2,019	0.05%
2022/10/26	6	58.57	5	59.24	61.10	1	1,559	0.06%
2022/10/25	15	55.43	4	55.13	55.80	11	1,306	0.84%
2022/10/24	6	54.37	6	54.63	53.50	0	1,314	0.00%
2022/10/21	4	52.53	4	52.88	53.80	0	1,320	0.00%
2022/10/20	5	55.64	3	55.70	54.00	2	1,310	0.15%
2022/10/19	2	50.05	2	51.30	53.30	0	1,143	0.00%
2022/10/18	1	48.60	1	48.10	48.50	0	1,119	0.00%
2022/10/14	0	46.00	2	47.05	47.90	-2	1,177	-0.17%
2022/10/07	1	51.50	1	51.20	50.90	0	1,406	0.00%
2022/10/06	1	53.00	1	52.40	52.40	0	1,424	0.00%
2022/10/05	1	54.80	1	53.10	52.60	0	1,450	0.00%
2022/10/03	1	51.80	2	51.95	51.20	-1	1,461	-0.07%
2022/09/30	1	50.50	1	50.00	51.80	0	1,465	0.00%
2022/09/29	1	51.90	0	0.00	50.50	1	1,468	0.07%
2022/09/28	2	53.70	2	50.45	49.55	0	1,469	0.00%
2022/09/26	0	0.00	1	53.80	52.80	-1	1,469	-0.07%
2022/09/23	1	58.60	1	56.90	57.00	0	1,477	0.00%
2022/09/16	0	0.00	2	60.10	59.90	-2	1,498	-0.13%
2022/09/15	1	61.50	0	0.00	60.70	1	1,506	0.07%
2022/09/13	4	61.68	3	61.97	62.70	1	1,509	0.07%
2022/09/06	1	56.10	1	55.70	55.20	0	1,519	0.00%
2022/09/05	1	59.10	1	58.90	58.50	0	1,535	0.00%
2022/08/30	1	60.90	0	0.00	61.60	1	1,535	0.07%
2022/08/25	1	62.80	1	63.20	63.50	0	1,523	0.00%
2022/08/19	0	0.00	1	67.20	66.30	-1	1,548	-0.06%
2022/08/15	1	66.80	0	0.00	67.10	1	1,580	0.06%
2022/08/05	2	61.75	2	61.85	61.50	0	1,529	0.00%
2022/08/04	1	61.10	1	61.40	61.40	0	1,537	0.00%
2022/08/02	2	62.65	2	62.10	62.00	0	1,556	0.00%
2022/07/29	1	71.40	1	70.50	67.50	0	1,534	0.00%
2022/07/28	2	65.85	1	64.60	66.00	1	1,440	0.07%
2022/07/27	1	61.00	1	64.70	64.70	0	1,412	0.00%
2022/07/26	1	62.10	2	62.00	61.70	-1	1,385	-0.07%
2022/07/22	2	72.35	2	72.15	71.80	0	1,323	0.00%
2022/07/21	3	73.23	2	73.10	72.70	1	1,313	0.08%
2022/07/20	2	72.45	3	73.77	74.30	-1	1,287	-0.08%
2022/07/19	3	67.83	3	69.10	69.60	0	1,172	0.00%
2022/07/18	1	63.60	1	63.30	63.30	0	1,090	0.00%
2022/07/15	1	61.70	0	0.00	61.60	1	1,087	0.09%
2022/07/13	1.1	60.15	1	58.40	57.60	0.1	1,101	0.01%
2022/07/12	1	69.90	0	0.00	69.60	1	1,101	0.09%
2022/07/07	1	70.90	1	71.40	71.40	0	1,115	0.00%
2022/07/06	3	71.07	3	70.57	70.00	0	1,134	0.00%
2022/06/28	1	80.90	1	79.70	79.70	0	1,218	0.00%
2022/06/27	0	0.00	4	81.93	82.20	-4	1,224	-0.33%
2022/06/23	5	76.20	0	0.00	75.60	5	1,246	0.40%
2022/06/22	1	80.50	2	77.95	77.10	-1	1,250	-0.08%
2022/06/21	0	0.00	2	79.75	80.50	-2	1,248	-0.16%
2022/06/20	1	81.20	0	0.00	77.50	1	1,255	0.08%
2022/06/17	0	0.00	2	81.50	83.30	-2	1,289	-0.16%
2022/06/16	1	85.00	0	0.00	82.00	1	1,278	0.08%
2022/06/15	0	0.00	1	86.40	85.90	-1	1,312	-0.08%
2022/06/09	1	97.20	0	0.00	96.70	1	1,327	0.08%
2022/06/07	1	98.10	2	98.70	98.40	-1	1,415	-0.07%
2022/06/01	5	99.66	2	99.65	99.50	3	1,461	0.21%
2022/05/30	0	0.00	1	94.90	97.90	-1	1,476	-0.07%
2022/05/27	4	92.25	1	93.00	92.90	3	1,481	0.20%
2022/05/26	1	96.60	1	90.80	90.20	0	1,528	0.00%
2022/05/25	1	96.50	1	96.40	96.30	0	1,506	0.00%
2022/05/23	1	101.50	0	0.00	99.50	1	1,500	0.07%
2022/05/04	0	0.00	0.2	112.50	114.00	-0.2	1,602	-0.01%
2022/05/03	0.3	113.00	0	0.00	112.00	0.3	1,603	0.02%
2022/04/26	0	0.00	2	111.50	111.00	-2	1,597	-0.13%
2022/04/14	2	126.50	2	125.00	125.00	0	1,619	0.00%
2022/04/12	2	121.00	2	121.25	123.00	0	1,650	0.00%
2022/04/08	1	133.00	1	130.50	130.00	0	1,632	0.00%
2022/04/07	0	0.00	0	133.50	133.00	0	1,619	0.00%
2022/04/06	1	148.00	1	147.00	147.00	0	1,578	0.00%
2022/03/23	1	151.00	1	152.00	152.00	0	2,056	0.00%
2022/03/22	1	145.00	1	148.00	151.00	0	2,090	0.00%
2022/03/21	0	156.50	0	0.00	155.00	0	2,082	0.00%
2022/03/18	2	155.50	1	158.50	154.50	1	2,141	0.05%
2022/03/10	3	156.33	2	161.00	154.00	1	2,902	0.03%
2022/03/04	1	157.00	0	0.00	156.00	1	3,643	0.03%
2022/03/01	1	163.00	2	166.50	163.00	-1	3,795	-0.03%
2022/02/25	0	0.00	1	148.00	152.50	-1	3,772	-0.03%
2022/02/24	0	0.00	1	146.50	145.00	-1	3,774	-0.03%
2022/02/21	0	0.00	2	156.00	156.00	-2	3,844	-0.05%
2022/02/15	1	155.50	1	155.50	155.00	0	4,078	0.00%
2022/02/08	0	0.00	1	163.00	163.00	-1	4,896	-0.02%
2022/01/11	1	170.50	0	0.00	165.00	1	6,226	0.02%
2022/01/06	0	0.00	0.2	175.00	168.50	-0.2	6,568	0.00%
2022/01/05	0	0.00	1	178.00	176.00	-1	6,550	-0.02%
2022/01/04	1	178.50	0	0.00	180.00	1	6,593	0.02%
2022/01/03	0.2	182.00	0	0.00	179.00	0.2	6,602	0.00%
2021/12/28	1	181.00	0	0.00	179.00	1	6,666	0.02%
2021/12/27	1	185.50	0	0.00	181.00	1	6,647	0.02%
2021/12/24	1.2	188.13	1	191.50	187.50	0.2	6,613	0.00%
2021/12/22	0	0.00	1	189.00	186.50	-1	6,489	-0.02%
2021/12/21	1	180.00	0	0.00	184.00	1	6,350	0.02%
2021/12/17	2	182.00	1	181.00	183.00	1	6,255	0.02%
2021/12/15	1	180.00	1	181.00	183.50	0	6,175	0.00%
2021/12/14	1	177.00	0	0.00	180.50	1	6,129	0.02%
2021/12/13	1	180.00	0	0.00	182.00	1	6,059	0.02%
2021/12/08	2	197.00	1	196.00	190.00	1	5,559	0.02%
2021/12/07	1	194.00	0	0.00	190.00	1	5,406	0.02%
2021/12/06	1	188.50	0	0.00	193.00	1	5,344	0.02%
2021/12/02	1	176.00	2	179.25	183.50	-1	5,077	-0.02%
2021/12/01	1	170.50	1	176.00	177.00	0	4,987	0.00%
2021/11/30	1	170.50	15	171.90	175.50	-14	4,867	-0.29%
2021/11/29	0	0.00	3	158.00	161.00	-3	4,674	-0.06%
2021/11/26	2	163.75	1	165.50	160.50	1	4,658	0.02%
2021/11/25	3	162.67	2	166.50	161.50	1	4,575	0.02%
2021/11/24	0	0.00	1	158.50	162.00	-1	4,486	-0.02%
2021/11/22	1	156.50	0	0.00	158.00	1	4,446	0.02%
2021/11/19	1	162.00	2	159.50	159.00	-1	4,441	-0.02%
2021/11/17	2	154.00	2	157.50	157.00	0	4,440	0.00%
2021/11/16	2	159.25	0	0.00	157.50	2	4,387	0.05%
2021/11/15	1	164.50	1	163.00	163.50	0	4,333	0.00%
2021/11/12	1	162.00	1	168.50	164.50	0	4,295	0.00%
2021/11/11	1	162.00	1.5	165.17	163.00	-0.5	4,223	-0.01%
2021/11/10	1	162.00	0	0.00	163.00	1	4,140	0.02%
2021/11/09	20	172.00	20	171.10	166.50	0	4,040	0.00%
2021/11/08	28	166.73	27	166.76	163.50	1	3,798	0.03%
2021/11/05	1	159.50	1	160.00	160.00	0	3,556	0.00%
2021/11/01	0	0.00	1	154.50	154.00	-1	3,541	-0.03%
2021/10/28	2	152.50	0	0.00	150.00	2	3,518	0.06%
2021/10/27	1	151.00	1	155.00	155.50	0	3,532	0.00%
2021/10/26	4	165.13	0	0.00	157.50	4	3,489	0.11%
2021/10/21	0	0.00	2	172.00	166.50	-2	3,297	-0.06%
2021/10/20	2	173.00	1	168.50	168.50	1	3,144	0.03%
2021/10/19	3	170.50	3	168.00	168.50	0	3,000	0.00%
2021/10/18	2	166.25	2	168.75	168.50	0	2,794	0.00%
2021/10/15	1	143.50	3	151.00	154.00	-2	2,589	-0.08%
2021/10/14	1	141.50	1	147.50	145.00	0	2,484	0.00%
2021/10/13	0	0.00	1	137.00	137.00	-1	2,409	-0.04%
2021/10/12	1	141.50	1	144.00	135.00	0	2,391	0.00%
2021/10/08	0	0.00	1	136.50	134.00	-1	2,341	-0.04%
2021/10/07	2	134.50	3	136.67	136.50	-1	2,337	-0.04%
2021/10/05	1	121.00	1	122.50	124.00	0	2,248	0.00%
2021/10/04	1	122.50	1	120.00	119.50	0	2,255	0.00%
2021/09/27	1	128.00	0	0.00	127.50	1	2,312	0.04%
2021/09/23	1	131.50	1	132.00	131.50	0	2,343	0.00%
2021/09/15	0	0.00	1	135.00	134.00	-1	2,492	-0.04%
2021/09/13	0	0.00	1	138.50	134.50	-1	2,597	-0.04%
2021/09/10	0	0.00	1	138.00	138.00	-1	2,664	-0.04%
2021/09/09	1	137.00	0	0.00	137.50	1	2,692	0.04%
2021/09/08	2	137.25	0	0.00	134.50	2	2,680	0.07%
2021/09/06	0	0.00	1	158.50	144.00	-1	2,650	-0.04%
2021/09/01	0	0.00	1	143.50	145.00	-1	2,756	-0.04%
2021/08/30	1	141.50	0	0.00	141.00	1	2,845	0.04%
2021/08/25	5	147.50	5	148.50	147.50	0	2,939	0.00%
2021/08/24	8	149.69	7	147.57	147.00	1	2,934	0.03%
2021/08/23	1	141.00	4	143.50	146.50	-3	2,878	-0.10%
2021/08/20	1	135.50	1	137.50	137.00	0	2,863	0.00%
2021/08/19	3	137.00	2	138.25	135.00	1	2,853	0.04%
2021/08/18	2	141.00	0	0.00	141.00	2	2,847	0.07%
2021/08/10	1	150.50	2	154.50	150.50	-1	3,127	-0.03%
2021/08/06	5	168.30	0	0.00	157.00	5	3,277	0.15%
2021/07/29	0	0.00	2	146.00	146.00	-2	3,574	-0.06%
2021/07/28	1	144.00	0	0.00	141.00	1	3,635	0.03%
2021/07/27	1	166.50	1	165.00	140.50	0	3,679	0.00%
2021/07/26	0	0.00	1	148.50	156.00	-1	3,560	-0.03%
2021/07/22	0	0.00	1	146.00	139.00	-1	3,726	-0.03%
2021/07/20	1	144.50	1	146.00	143.50	0	3,875	0.00%
2021/07/19	1	145.50	2	146.75	144.50	-1	3,955	-0.03%
2021/07/16	2	138.75	0	0.00	139.00	2	3,939	0.05%
2021/07/15	2	135.25	1	141.50	141.00	1	3,939	0.03%
2021/07/14	1	138.00	1	135.50	135.50	0	3,935	0.00%
2021/07/13	1	143.50	0	0.00	140.00	1	3,923	0.03%
2021/07/09	3	147.50	0	0.00	147.00	3	3,898	0.08%
2021/07/08	0	0.00	1	152.50	149.00	-1	3,900	-0.03%
2021/07/07	1	147.50	1	148.00	150.50	0	3,900	0.00%
2021/07/05	0	0.00	1	152.00	152.50	-1	3,868	-0.03%
2021/06/29	2	144.00	0	0.00	142.50	2	4,150	0.05%
2021/06/25	1	154.50	1	155.50	151.50	0	4,127	0.00%
2021/06/24	0	0.00	1	149.50	154.50	-1	4,081	-0.02%
2021/06/23	1	142.50	0	0.00	143.00	1	4,030	0.02%
2021/06/22	1	147.50	0	0.00	143.50	1	3,985	0.03%
2021/06/21	3	154.17	0	0.00	153.50	3	3,922	0.08%
2021/06/18	0	0.00	2	170.50	166.50	-2	3,849	-0.05%
2021/06/16	0	0.00	1	166.00	165.50	-1	3,819	-0.03%
2021/06/15	12	173.21	12	172.58	174.00	0	3,782	0.00%
2021/06/11	8	174.88	5	177.00	166.50	3	3,760	0.08%
2021/06/10	0	0.00	8	187.50	181.00	-8	3,775	-0.21%
2021/06/09	2	177.50	2	178.50	178.00	0	3,777	0.00%
2021/06/08	5	176.00	5	174.00	176.50	0	3,731	0.00%
2021/06/07	1	156.50	1	161.50	160.50	0	3,699	0.00%
2021/05/24	0	0.00	2	145.50	142.00	-2	3,930	-0.05%
2021/05/19	7	143.93	5	139.80	138.00	2	4,252	0.05%
2021/05/18	0	0.00	1	144.50	145.00	-1	4,083	-0.02%
2021/05/17	1	142.00	0	0.00	139.00	1	3,894	0.03%
2021/05/14	5	178.00	0	0.00	154.00	5	3,862	0.13%
2021/05/12	4	199.50	1	195.00	190.00	3	3,718	0.08%
2021/05/11	2	227.50	5	222.40	211.00	-3	3,819	-0.08%
2021/05/10	0	0.00	0.1	234.00	234.00	-0.1	3,787	0.00%
2021/05/07	0	0.00	3	204.50	213.00	-3	3,813	-0.08%
2021/05/04	5	195.50	0	0.00	188.50	5	3,727	0.13%
2021/04/28	3	217.00	0	0.00	222.00	3	3,678	0.08%
2021/04/13	0	0.00	1	225.00	214.00	-1	3,544	-0.03%
2021/04/08	0	0.00	2	201.00	197.00	-2	3,714	-0.05%
2021/04/07	2	199.00	0.1	202.00	202.00	2	3,660	0.05%
2021/04/06	2	184.00	0	0.00	184.00	2	3,768	0.05%
2021/04/01	2	165.00	2	162.50	167.50	0	3,979	0.00%
2021/03/31	1	152.50	0	0.00	152.50	1	4,130	0.02%
2021/03/30	0	0.00	2	137.50	139.00	-2	4,108	-0.05%
2021/03/29	0	0.00	1	135.50	136.00	-1	4,121	-0.02%
2021/03/26	0	0.00	1	131.00	131.00	-1	4,117	-0.02%
2021/03/24	0	0.00	1	128.00	128.00	-1	4,153	-0.02%
2021/03/16	0	0.00	1	126.50	124.50	-1	4,558	-0.02%
2021/03/15	7	135.36	2	136.25	133.50	5	4,822	0.10%
2021/03/12	3	131.33	1	127.00	134.00	2	4,812	0.04%
2021/03/11	1	124.00	2	128.00	129.50	-1	4,858	-0.02%
2021/03/09	1	118.00	0	0.00	122.00	1	5,006	0.02%
2021/03/05	1	118.00	1	117.00	117.00	0	4,994	0.00%
2021/03/04	1	118.00	1	120.50	120.50	0	4,996	0.00%
2021/03/03	0	0.00	1	119.00	118.50	-1	4,981	-0.02%
2021/02/26	1	114.00	2	116.50	116.50	-1	5,001	-0.02%
2021/02/25	4	123.00	4	122.13	121.00	0	5,001	0.00%
2021/02/24	4	111.50	3	111.83	115.00	1	4,884	0.02%
2021/02/23	4	115.38	3	113.50	112.50	1	4,811	0.02%
2021/02/22	5	124.50	1	124.50	124.50	4	4,793	0.08%
2021/02/19	2	112.25	4	111.00	113.50	-2	4,858	-0.04%
2021/02/18	0	0.00	1	103.50	103.50	-1	4,837	-0.02%
2021/02/05	1	84.00	1	85.10	85.70	0	5,089	0.00%
2021/02/03	3	86.70	0	0.00	84.40	3	5,638	0.05%
2021/02/01	1	94.10	0	0.00	91.40	1	5,780	0.02%
2021/01/29	0	0.00	2	99.75	101.50	-2	5,736	-0.03%
2021/01/27	0	0.00	1	99.00	96.50	-1	5,619	-0.02%
2021/01/26	2	95.25	1	93.00	97.80	1	5,605	0.02%
2021/01/25	1	94.40	0	0.00	98.20	1	5,504	0.02%
2021/01/22	1	90.70	1	91.30	89.30	0	5,502	0.00%
2021/01/21	4	98.28	3	98.63	98.00	1	5,498	0.02%
2021/01/20	1	97.50	0	0.00	97.20	1	5,535	0.02%
2021/01/19	0	0.00	5	109.00	108.00	-5	5,462	-0.09%
2021/01/18	3	113.83	1	118.00	112.50	2	5,457	0.04%
2021/01/13	1	108.00	0	0.00	108.50	1	5,682	0.02%
2021/01/07	0	0.00	0	117.00	117.50	0	5,660	0.00%
2021/01/05	0	123.50	3	132.50	123.50	-3	5,659	-0.05%
2020/12/31	2	141.25	4	141.50	135.00	-2	5,629	-0.04%
2020/12/29	3	142.17	1	142.00	142.50	2	5,358	0.04%
2020/12/28	1	137.00	3	142.67	144.00	-2	5,167	-0.04%
2020/12/25	4	131.88	4	137.50	131.00	0	4,941	0.00%
2020/12/24	2	131.00	0	0.00	135.50	2	4,656	0.04%
2020/12/23	1	127.00	1	132.00	132.00	0	4,643	0.00%
2020/12/22	0	0.00	1	123.00	120.00	-1	4,634	-0.02%
2020/12/18	1	135.00	3	126.50	125.00	-2	4,630	-0.04%
2020/12/16	1	120.00	0	0.00	116.00	1	4,603	0.02%
2020/12/15	2	115.00	4	119.25	112.00	-2	4,606	-0.04%
2020/12/14	0	0.00	3	119.50	119.50	-3	4,600	-0.07%
2020/12/11	2	113.00	1	109.00	109.00	1	4,587	0.02%
2020/12/10	4	115.88	2	114.00	116.50	2	4,571	0.04%
2020/12/09	15	130.47	12	135.38	121.50	3	4,192	0.07%
2020/12/08	4	132.13	1.2	128.67	134.50	2.8	3,903	0.07%
2020/12/07	3	119.17	1	122.00	122.50	2	3,833	0.05%
2020/12/04	3	111.50	1	109.00	111.50	2	3,828	0.05%
2020/11/25	1	102.50	0	0.00	96.50	1	4,204	0.02%
2020/11/23	3	95.50	7	96.64	98.50	-4	4,180	-0.10%
2020/11/20	1	101.00	1	95.00	94.00	0	4,171	0.00%
2020/11/19	11	102.36	6	106.08	104.00	5	4,109	0.12%
2020/11/18	10	95.36	10	97.50	97.50	0	3,982	0.00%
2020/11/17	4	90.70	6	90.25	88.70	-2	3,889	-0.05%
2020/11/16	2	85.70	0	0.00	89.90	2	3,808	0.05%
2020/11/13	3	81.67	1	76.70	82.00	2	3,754	0.05%
2020/11/11	14	74.64	9	75.22	75.70	5	3,475	0.14%
2020/11/10	2	69.80	26	70.94	73.30	-24	3,045	-0.79%
2020/11/06	0	0.00	2	60.65	60.70	-2	2,612	-0.08%
2020/11/05	0	0.00	3	55.80	55.20	-3	2,569	-0.12%
2020/11/04	7	54.30	4	55.50	54.30	3	2,553	0.12%
2020/10/30	0	0.00	1	56.20	56.20	-1	2,562	-0.04%
2020/10/29	0	0.00	1	56.30	57.20	-1	2,556	-0.04%
2020/10/28	1	56.50	3	55.63	55.00	-2	2,477	-0.08%
2020/10/27	2	53.70	0	0.00	53.80	2	2,394	0.08%
2020/10/26	5	54.00	5	55.46	53.70	0	2,431	0.00%
2020/10/23	2	55.15	3	54.70	55.40	-1	2,610	-0.04%
2020/10/22	4	54.30	5	54.86	54.50	-1	2,666	-0.04%
2020/10/21	2	52.70	19	51.71	51.90	-17	2,497	-0.68%
2020/10/19	1	49.80	0	0.00	49.35	1	2,434	0.04%
2020/10/16	17	50.42	0	0.00	49.35	17	2,430	0.70%
2020/10/14	1	51.60	2	50.85	50.80	-1	2,424	-0.04%
2020/10/13	1	51.20	6	52.85	51.20	-5	2,422	-0.21%
2020/10/08	10	51.00	10	50.90	50.90	0	2,357	0.00%
2020/10/05	1	50.20	2	50.55	50.60	-1	2,382	-0.04%
2020/09/30	0	0.00	2	50.00	49.75	-2	2,391	-0.08%
2020/09/28	1	49.30	0	0.00	49.45	1	2,460	0.04%
2020/09/25	1	50.50	0	0.00	49.00	1	2,464	0.04%
2020/09/24	1	50.00	0	0.00	50.00	1	2,453	0.04%
2020/09/22	1	50.10	1	51.40	51.90	0	2,451	0.00%
2020/09/16	1	52.60	1	52.90	52.20	0	2,436	0.00%
2020/09/15	1	52.90	0	0.00	52.20	1	2,428	0.04%
2020/09/11	7	52.76	3	52.50	52.10	4	2,415	0.17%
2020/09/10	6	57.52	3	58.17	57.10	3	2,340	0.13%
2020/09/09	1	56.20	1	58.50	57.00	0	2,314	0.00%
2020/09/08	2	56.95	3	58.37	58.60	-1	2,237	-0.04%
2020/09/07	1	56.30	4	55.33	55.00	-3	2,111	-0.14%
2020/09/04	4	50.85	2	50.70	52.10	2	2,083	0.10%
2020/09/03	9	54.74	6	55.80	54.20	3	2,030	0.15%
2020/09/02	6	53.08	14	53.91	55.30	-8	1,891	-0.42%
2020/09/01	1	50.50	2	50.30	50.30	-1	1,757	-0.06%
2020/08/31	6	50.12	7	50.15	50.00	-1	1,775	-0.06%
2020/08/28	2	49.18	1	49.60	49.15	1	1,766	0.06%
2020/08/27	2	49.15	2	49.68	49.20	0	1,775	0.00%
2020/08/26	0	0.00	3	48.68	48.75	-3	1,880	-0.16%
2020/08/25	7	49.04	7	48.66	49.30	0	1,881	0.00%
2020/08/24	2	47.10	2	47.95	48.50	0	1,950	0.00%
2020/08/21	2	46.10	0	0.00	46.50	2	1,931	0.10%
2020/08/20	4	44.70	4	49.60	46.20	0	1,922	0.00%
2020/08/19	12	50.48	12	51.21	49.60	0	1,892	0.00%
2020/08/18	5	49.70	8	49.75	49.20	-3	1,813	-0.17%
2020/08/17	1	48.55	9	48.42	48.10	-8	1,771	-0.45%
2020/08/13	0	0.00	12	46.50	46.15	-12	1,741	-0.69%
2020/08/12	10	45.40	0	0.00	45.70	10	1,734	0.58%
2020/08/11	2	46.25	0	0.00	46.25	2	1,723	0.12%
2020/08/07	1	47.90	0	0.00	47.90	1	1,763	0.06%
2020/08/06	14	49.06	13	49.92	49.10	1	1,800	0.06%
2020/08/05	0	0.00	5	49.02	48.80	-5	1,785	-0.28%
2020/08/04	19	49.88	4	49.59	48.85	15	1,804	0.83%
2020/08/03	1	55.10	1	53.70	53.00	0	1,802	0.00%
2020/07/31	4	52.75	4	53.40	54.10	0	1,787	0.00%
2020/07/30	4	53.15	2	53.30	53.10	2	1,772	0.11%
2020/07/29	11	54.35	11	54.74	53.80	0	1,784	0.00%
2020/07/28	5	50.98	7	50.66	51.80	-2	1,620	-0.12%
2020/07/27	1	47.55	1	47.60	47.15	0	1,537	0.00%
2020/07/24	1	45.60	10	45.20	45.20	-9	1,543	-0.58%
2020/07/23	3	47.55	0	0.00	46.50	3	1,548	0.19%
2020/07/22	1	46.20	2	46.15	46.35	-1	1,557	-0.06%
2020/07/21	2	45.63	1	45.35	45.50	1	1,559	0.06%
2020/07/09	11	50.17	2	49.73	49.60	9	1,584	0.57%
2020/07/08	5	50.08	1	51.40	50.70	4	1,600	0.25%
2020/07/07	0	0.00	6	51.60	51.60	-6	1,581	-0.38%
2020/07/03	0	0.00	4	48.85	48.85	-4	1,524	-0.26%
2020/06/30	10	48.50	1	48.60	48.45	9	1,500	0.60%
2020/06/23	1	49.40	1	50.20	48.85	0	1,479	0.00%
2020/06/22	1	49.20	0	0.00	48.90	1	1,467	0.07%
2020/06/19	0	0.00	1	50.70	49.80	-1	1,460	-0.07%
2020/06/18	1	50.70	0	0.00	50.40	1	1,456	0.07%
2020/06/16	0	0.00	5	51.00	51.70	-5	1,442	-0.35%
2020/06/12	6	49.86	1	50.50	50.30	5	1,424	0.35%
2020/06/11	3	51.60	13	52.45	51.40	-10	1,420	-0.70%
2020/06/10	1	51.60	1	50.40	51.50	0	1,362	0.00%
2020/06/09	3	51.73	2	51.50	51.30	1	1,347	0.07%
2020/06/08	5	51.28	5	52.50	51.10	0	1,349	0.00%
2020/06/05	3	53.00	3	52.87	52.20	0	1,332	0.00%
2020/06/04	4	52.35	3	52.10	51.70	1	1,300	0.08%
2020/06/03	3	51.37	3	51.13	51.90	0	1,291	0.00%
2020/06/02	4	53.45	3	54.50	52.00	1	1,268	0.08%
2020/06/01	0	0.00	1	50.20	50.00	-1	1,152	-0.09%
2020/05/29	1	52.10	4	51.50	50.70	-3	1,145	-0.26%
2020/05/28	2	48.55	3	49.78	48.30	-1	1,065	-0.09%
2020/05/22	4	48.75	0	0.00	48.05	4	1,097	0.36%
2020/05/20	1	49.00	1	49.40	49.55	0	1,092	0.00%
2020/05/18	0	0.00	3	50.87	50.60	-3	1,091	-0.27%
2020/05/15	4	50.44	1	52.20	50.90	3	1,106	0.27%
2020/05/14	1	52.60	11	53.48	53.70	-10	1,094	-0.91%
2020/05/13	16	52.87	6	51.25	51.20	10	1,090	0.92%
2020/05/12	2	51.45	1	50.80	50.30	1	1,045	0.10%
2020/05/11	3	52.60	3	51.60	52.60	0	1,067	0.00%
2020/05/08	3	49.37	12	50.53	52.80	-9	1,125	-0.80%
2020/05/07	9	48.83	9	51.00	48.00	0	1,066	0.00%
2020/05/06	6	48.63	0	0.00	48.90	6	1,042	0.58%
2020/05/05	14	50.01	6	51.85	49.25	8	1,027	0.78%
2020/05/04	1	49.05	1	49.90	50.00	0	955	0.00%
2020/04/30	5	46.20	7	45.20	45.50	-2	879	-0.23%
2020/04/29	0	0.00	2	42.70	43.80	-2	853	-0.23%
2020/04/28	4	42.28	0	0.00	41.80	4	829	0.48%
2020/03/25	0	0.00	3	29.00	29.95	-3	941	-0.32%
2020/03/24	3	28.50	0	0.00	27.25	3	951	0.32%
2020/03/20	5	31.60	4	32.80	31.60	1	946	0.11%
2020/03/18	4	34.93	0	0.00	34.20	4	943	0.42%
2020/03/17	1	35.70	1	35.60	34.85	0	938	0.00%
2020/03/16	0	0.00	1	42.05	38.70	-1	925	-0.11%
2020/03/13	1	42.60	0	0.00	43.00	1	913	0.11%
2020/03/12	0	0.00	1	49.00	47.30	-1	912	-0.11%
2020/03/11	3	52.87	0	0.00	52.50	3	900	0.33%
2020/03/09	3	54.83	0	0.00	54.00	3	894	0.34%
2020/03/05	2	56.90	0	0.00	57.00	2	887	0.23%
2020/03/04	2	56.05	0	0.00	56.50	2	885	0.23%
2020/03/03	2	59.25	2	58.50	58.00	0	878	0.00%
2020/02/27	2	61.00	1	60.10	59.00	1	873	0.11%
2020/02/26	2	63.30	2	64.50	62.80	0	858	0.00%
2020/02/25	0	0.00	1	61.20	61.50	-1	820	-0.12%
2020/02/24	2	62.15	1	62.20	62.20	1	818	0.12%
2020/02/21	1	63.00	1	62.00	61.80	0	816	0.00%
2020/02/20	2	63.75	1	63.20	62.70	1	813	0.12%
2020/02/19	13	63.19	3	64.00	63.50	10	820	1.22%
2020/02/18	0	0.00	2	65.15	63.50	-2	817	-0.24%
2020/02/14	0	0.00	6	64.63	64.60	-6	799	-0.75%
2020/02/13	1	63.50	1	62.60	63.40	0	747	0.00%
2020/02/12	1	64.40	1	65.00	63.70	0	754	0.00%
2020/02/11	5	62.60	6	61.63	63.00	-1	710	-0.14%
2020/02/07	1	54.10	0	0.00	54.10	1	592	0.17%
2020/02/06	1	55.00	2	55.50	55.30	-1	598	-0.17%
2020/02/05	1	53.20	0	0.00	53.10	1	594	0.17%
2020/02/04	0	0.00	1	51.80	51.90	-1	598	-0.17%
2020/02/03	3	50.83	1	50.70	50.30	2	615	0.33%
2020/01/31	1	56.30	1	56.60	55.60	0	623	0.00%
2020/01/30	2	59.60	1	59.20	56.80	1	798	0.13%
2020/01/15	0	0.00	1	65.50	64.00	-1	879	-0.11%
2020/01/14	2	63.40	2	63.15	63.20	0	878	0.00%
2020/01/13	10	63.09	4	63.03	63.10	6	879	0.68%
2020/01/10	2	63.10	0	0.00	62.60	2	881	0.23%
2020/01/09	5	67.20	5	65.40	65.40	0	861	0.00%
2020/01/08	0	0.00	2	68.80	66.60	-2	858	-0.23%
2020/01/07	2	67.00	5	68.18	67.00	-3	834	-0.36%
2020/01/03	3	65.40	3	67.40	65.40	0	826	0.00%
2020/01/02	3	65.80	1	67.20	66.80	2	843	0.24%
2019/12/30	0	0.00	1	64.40	64.20	-1	849	-0.12%
2019/12/27	0	0.00	1	64.50	64.30	-1	877	-0.11%
2019/12/24	2	64.15	0	0.00	64.00	2	939	0.21%
2019/12/20	0	0.00	2	64.90	64.80	-2	954	-0.21%
2019/12/19	1	64.40	2	64.75	64.40	-1	953	-0.10%
2019/12/13	0	0.00	1	62.20	62.10	-1	960	-0.10%
2019/12/09	0	0.00	1	65.10	64.70	-1	966	-0.10%
2019/12/06	1	64.10	0	0.00	64.10	1	966	0.10%
2019/11/29	2	63.80	0	0.00	63.80	2	992	0.20%
2019/11/27	1	63.90	0	0.00	64.00	1	998	0.10%
2019/11/25	1	64.00	0	0.00	63.70	1	1,012	0.10%
2019/11/21	1	64.00	1	64.30	64.40	0	1,052	0.00%
2019/11/19	0	0.00	2	65.80	65.70	-2	1,062	-0.19%
2019/11/18	3	66.87	0	0.00	66.20	3	1,065	0.28%
2019/11/12	1	67.00	1	67.20	67.50	0	1,112	0.00%
2019/11/11	0	0.00	1	67.80	66.90	-1	1,137	-0.09%
2019/11/08	0	0.00	5	66.50	66.50	-5	1,135	-0.44%
2019/11/07	5	66.30	0	0.00	66.30	5	1,160	0.43%
2019/10/30	2	69.55	1	70.80	69.10	1	1,300	0.08%
2019/10/29	7	71.21	5	73.80	70.00	2	1,285	0.16%
2019/10/28	0	0.00	5	72.20	72.20	-5	1,133	-0.44%
2019/10/24	1	66.30	1	66.30	66.10	0	1,086	0.00%
2019/10/23	1	67.10	2	66.75	66.60	-1	1,085	-0.09%
2019/10/17	0	0.00	4.4	66.11	65.90	-4.4	1,069	-0.41%
2019/10/16	1	66.00	1	66.30	65.90	0	1,067	0.00%
2019/10/15	1	67.60	0	0.00	65.50	1	1,062	0.09%
2019/10/14	2	68.90	6	68.00	67.20	-4	1,047	-0.38%
2019/10/09	11	67.63	7	68.17	69.00	4	1,017	0.39%
2019/10/08	1	68.20	1	67.50	67.90	0	1,096	0.00%
2019/10/07	1	64.70	9	66.09	66.90	-8	1,262	-0.63%
2019/10/04	13	64.47	4	64.68	65.40	9	1,370	0.66%
2019/10/02	1	62.80	2	63.00	62.40	-1	1,459	-0.07%
2019/09/25	0	0.00	2	67.60	66.70	-2	1,401	-0.14%
2019/09/04	2	68.90	1	70.00	69.00	1	2,032	0.05%
2019/09/03	0	0.00	3	69.93	69.20	-3	2,036	-0.15%
2019/08/27	6	69.00	7	69.73	68.90	-1	2,055	-0.05%
2019/08/23	5	68.20	1	68.20	67.60	4	2,032	0.20%
2019/08/22	0	0.00	1	69.00	68.10	-1	2,051	-0.05%
2019/08/21	6	69.72	1	69.50	69.70	5	2,083	0.24%
2019/08/20	1	71.00	4	70.63	69.60	-3	2,090	-0.14%
2019/08/19	4	69.00	2	68.85	68.70	2	2,082	0.10%
2019/08/15	1	68.80	0	0.00	67.30	1	2,073	0.05%
2019/08/14	0	0.00	1	74.90	71.40	-1	2,048	-0.05%
2019/08/13	5	77.32	3	77.53	76.10	2	2,052	0.10%
2019/08/12	1	76.10	3	77.73	77.60	-2	2,085	-0.10%
2019/08/08	1	77.00	0	0.00	76.30	1	2,124	0.05%
2019/08/07	3	76.30	3	77.50	76.30	0	2,215	0.00%
2019/08/06	3	77.77	2	80.00	76.90	1	2,353	0.04%
2019/08/05	1	76.80	3	77.80	78.10	-2	2,387	-0.08%
2019/08/02	11	76.98	8	78.98	76.00	3	2,383	0.13%
2019/08/01	2	79.10	6	79.08	78.10	-4	2,371	-0.17%
2019/07/31	0	0.00	4	76.85	76.90	-4	2,344	-0.17%
2019/07/30	8	77.30	4	80.50	76.80	4	2,352	0.17%
2019/07/29	1	81.40	1	82.50	79.70	0	2,370	0.00%
2019/07/23	0	0.00	0.1	77.00	77.60	-0.1	2,371	0.00%
2019/07/22	0	0.00	2	78.30	78.00	-2	2,385	-0.08%
2019/07/16	0	0.00	1	76.90	76.00	-1	2,492	-0.04%
2019/07/12	8	81.34	2	80.20	80.20	6	2,520	0.24%
2019/07/11	5	86.14	4	87.28	85.00	1	2,417	0.04%
2019/07/10	1	81.10	4	85.03	87.40	-3	2,238	-0.13%
2019/07/09	4	82.13	1	82.00	79.50	3	2,132	0.14%
2019/07/02	0	0.00	1	78.30	78.50	-1	2,470	-0.04%
2019/06/27	0	0.00	2	80.30	80.00	-2	2,754	-0.07%
2019/06/21	5	80.98	6	80.57	79.50	-1	2,915	-0.03%
2019/06/20	3	78.13	3	78.27	78.00	0	2,763	0.00%
2019/06/19	3	76.03	2	77.20	76.00	1	2,715	0.04%
2019/06/18	9	74.99	10	75.74	76.00	-1	2,719	-0.04%
2019/06/17	3	73.07	6	73.27	72.90	-3	2,678	-0.11%
2019/06/14	3	69.70	3	70.70	69.70	0	2,680	0.00%
2019/06/13	1	70.70	1	71.50	70.40	0	2,680	0.00%
2019/06/12	1	69.20	1	69.10	68.90	0	2,656	0.00%
2019/06/11	0	0.00	2	69.60	68.60	-2	2,663	-0.08%
2019/06/06	1	68.00	1	68.10	68.00	0	2,661	0.00%
2019/06/05	5	69.26	7	68.94	69.30	-2	2,673	-0.07%
2019/06/04	2	69.65	2	70.50	69.10	0	2,677	0.00%
2019/06/03	4	72.60	3	72.33	72.10	1	2,669	0.04%
2019/05/30	2	72.35	2	71.75	72.10	0	2,703	0.00%
2019/05/29	9	72.40	1	74.10	71.60	8	2,705	0.30%
2019/05/28	1	75.00	2	73.00	75.00	-1	2,701	-0.04%
2019/05/27	0	0.00	1	70.00	69.90	-1	2,683	-0.04%
2019/05/24	0	0.00	2	67.70	67.70	-2	2,698	-0.07%
2019/05/23	1	67.40	2	67.40	67.90	-1	2,724	-0.04%
2019/05/22	2	68.70	5.1	69.84	68.70	-3.1	2,770	-0.11%
2019/05/21	1	68.30	1	70.70	68.20	0	2,819	0.00%
2019/05/20	0	0.00	1	70.10	69.90	-1	2,976	-0.03%
2019/05/17	6	69.98	3	67.90	67.80	3	3,038	0.10%
2019/05/16	8	73.85	7	76.21	73.20	1	3,008	0.03%
2019/05/15	13	75.40	6	74.42	73.80	7	3,107	0.23%
2019/05/14	3	74.03	5	74.28	75.80	-2	3,044	-0.07%
2019/05/13	5	70.72	10	71.02	70.00	-5	2,900	-0.17%
2019/05/10	5	66.52	2	69.30	66.10	3	2,822	0.11%
2019/05/09	3	68.33	5	69.76	68.00	-2	2,808	-0.07%
2019/05/08	4	67.93	1	68.00	68.20	3	2,783	0.11%
2019/05/07	3	68.60	7	68.70	68.60	-4	2,790	-0.14%
2019/05/06	6	68.65	4	70.08	68.00	2	2,815	0.07%
2019/05/03	2	68.25	7	67.97	67.80	-5	2,821	-0.18%
2019/05/02	1	66.40	3	66.37	66.30	-2	2,810	-0.07%
2019/04/30	3	65.90	1	65.50	65.60	2	2,821	0.07%
2019/04/26	2	67.55	0	0.00	67.90	2	2,934	0.07%
2019/04/25	5	69.68	0	0.00	69.70	5	2,990	0.17%
2019/04/24	3	70.90	4	71.70	70.90	-1	3,009	-0.03%
2019/04/23	1	70.50	3	70.27	70.10	-2	2,980	-0.07%
2019/04/22	3	69.23	0	0.00	67.70	3	2,949	0.10%
2019/04/19	0	0.00	2	70.30	69.00	-2	2,978	-0.07%
2019/04/18	3	70.87	1	71.00	71.00	2	2,966	0.07%
2019/04/17	1	74.40	1	73.40	73.20	0	3,017	0.00%
2019/04/16	0	0.00	1	74.60	73.20	-1	3,023	-0.03%
2019/04/15	2	73.45	4	73.75	74.50	-2	3,037	-0.07%
2019/04/12	6	71.17	1	71.10	71.90	5	3,034	0.16%
2019/04/11	3	74.37	3	73.73	73.50	0	3,027	0.00%
2019/04/10	2	75.35	5	76.10	72.90	-3	3,024	-0.10%
2019/04/09	4	83.23	11	81.98	81.00	-7	2,995	-0.23%
2019/04/08	22	83.56	21	83.47	83.40	1	3,035	0.03%
2019/04/03	16	77.66	10	78.35	79.30	6	2,943	0.20%
2019/04/02	1	71.30	11	70.29	72.10	-10	3,016	-0.33%
2019/04/01	15	69.46	11	70.40	68.70	4	3,087	0.13%
2019/03/29	5	68.46	3	68.90	69.60	2	3,202	0.06%
2019/03/28	9	69.40	12	70.49	68.20	-3	3,261	-0.09%
2019/03/27	4	68.20	1	68.10	67.90	3	3,153	0.10%
2019/03/26	4	69.13	5	70.62	69.00	-1	3,159	-0.03%
2019/03/25	3	69.17	3	69.43	69.10	0	3,183	0.00%
2019/03/22	12	68.86	5	68.86	68.50	7	3,151	0.22%
2019/03/21	3	70.10	9	70.10	69.40	-6	3,124	-0.19%
2019/03/20	12	69.93	14	71.10	68.70	-2	3,073	-0.07%
2019/03/19	1	68.80	7	67.14	69.80	-6	2,923	-0.21%
2019/03/18	5	63.14	6	63.92	63.50	-1	2,876	-0.03%
2019/03/14	10	64.58	8	64.45	64.10	2	2,875	0.07%
2019/03/13	7	64.97	1	64.60	64.60	6	2,887	0.21%
2019/03/12	4	66.30	2	66.00	65.20	2	2,893	0.07%
2019/03/11	2	66.00	3	66.63	65.90	-1	2,903	-0.03%
2019/03/08	5	62.76	10	63.37	65.30	-5	2,926	-0.17%
2019/03/07	1	65.10	1	66.70	63.50	0	2,924	0.00%
2019/03/06	7	66.36	7	66.87	66.60	0	2,962	0.00%
2019/03/05	15	67.35	13	68.07	66.10	2	3,018	0.07%
2019/03/04	3	64.27	5	66.18	66.90	-2	2,989	-0.07%
2019/02/27	11	65.00	6	64.33	64.50	5	2,984	0.17%
2019/02/26	5	67.62	1	67.70	65.80	4	2,978	0.13%
2019/02/25	7	68.84	7	70.14	68.80	0	3,000	0.00%
2019/02/22	15	68.01	5	68.14	67.90	10	2,984	0.34%
2019/02/21	6	69.63	7	69.86	69.60	-1	2,964	-0.03%
2019/02/20	5	69.00	4	69.38	68.70	1	2,922	0.03%
2019/02/19	11	69.68	12	70.18	68.40	-1	2,892	-0.03%
2019/02/18	6	65.30	15	66.11	67.80	-9	2,736	-0.33%
2019/02/15	6	62.73	4	62.48	61.70	2	2,665	0.08%
2019/02/14	14	65.74	14	66.84	64.10	0	2,651	0.00%
2019/02/13	0	0.00	2	62.65	63.20	-2	2,495	-0.08%
2019/02/12	1	57.30	3	57.20	57.50	-2	2,481	-0.08%
2019/02/11	2	57.60	0	0.00	56.40	2	2,528	0.08%
2019/01/30	0	0.00	1	57.20	57.00	-1	2,544	-0.04%
2019/01/29	3	57.33	1	57.60	57.00	2	2,570	0.08%
2019/01/28	2	57.60	2	59.00	57.60	0	2,600	0.00%
2019/01/25	12	59.68	5	60.32	58.50	7	2,728	0.26%
2019/01/24	3	59.13	11	58.75	59.50	-8	2,718	-0.29%
2019/01/23	7	57.20	4	57.60	57.20	3	2,681	0.11%
2019/01/22	1	58.10	2	57.60	57.10	-1	2,681	-0.04%
2019/01/21	7	58.19	2	58.70	57.40	5	2,675	0.19%
2019/01/18	6	58.95	7	58.66	59.00	-1	2,658	-0.04%
2019/01/17	1	57.10	3	59.07	57.10	-2	2,570	-0.08%
2019/01/16	2	55.20	2	55.60	55.00	0	2,512	0.00%
2019/01/15	3	53.87	3	53.80	54.20	0	2,492	0.00%
2019/01/14	1	54.10	3	54.70	53.10	-2	2,490	-0.08%
2019/01/11	8	53.09	11	52.71	53.50	-3	2,484	-0.12%
2019/01/10	7	53.93	9	54.27	54.40	-2	2,453	-0.08%
2019/01/09	5	54.60	11	55.05	54.10	-6	2,461	-0.24%
2019/01/08	1	52.50	2	52.25	52.80	-1	2,471	-0.04%
2019/01/07	5	52.24	12	52.93	52.90	-7	2,467	-0.28%
2019/01/04	2	50.95	1	50.90	50.80	1	2,465	0.04%
2019/01/03	1	54.70	1	55.30	53.20	0	2,462	0.00%
2019/01/02	1	56.50	1	57.10	54.50	0	2,451	0.00%
2018/12/28	1	55.10	4	55.65	56.60	-3	2,435	-0.12%
2018/12/27	15	56.69	7	57.57	55.20	8	2,398	0.33%
2018/12/26	13	59.06	38	60.18	56.40	-25	2,310	-1.08%
2018/12/25	45	62.68	8	63.63	62.60	37	2,180	1.70%
2018/12/24	3	59.17	198	57.41	61.10	-195	1,941	-10.04%	大賣/鉅額交易
2018/12/22	187	55.53	36	56.57	55.60	151	1,804	8.37%	大買/鉅額交易
2018/12/21	40	52.08	10	51.40	52.50	30	1,708	1.76%
2018/12/20	2	47.75	7	47.93	47.80	-5	1,691	-0.30%
2018/12/19	6	47.34	3	48.42	47.30	3	1,702	0.18%
2018/12/18	0	0.00	8	46.12	47.05	-8	1,706	-0.47%
2018/12/17	1	45.20	0	0.00	44.70	1	1,712	0.06%
2018/12/14	16	45.36	0	0.00	45.35	16	1,727	0.93%
2018/12/13	3	48.83	1	49.20	46.50	2	1,741	0.11%
2018/12/12	0	0.00	4	47.88	47.80	-4	1,759	-0.23%
2018/12/10	1	47.20	0	0.00	46.70	1	1,779	0.06%
2018/12/07	1	48.60	0	0.00	48.20	1	1,783	0.06%
2018/12/06	2	49.95	1	48.20	48.00	1	1,802	0.06%
2018/12/05	8	51.05	2	51.00	51.30	6	1,807	0.33%
2018/12/03	0	0.00	8	53.06	53.00	-8	1,827	-0.44%
2018/11/30	3	51.30	3	51.80	51.40	0	1,836	0.00%
2018/11/29	8	52.26	7	53.74	51.00	1	1,863	0.05%
2018/11/28	0	0.00	7	51.40	51.20	-7	1,826	-0.38%
2018/11/27	3	48.35	1	48.30	48.60	2	1,808	0.11%
2018/11/26	1	47.55	0	0.00	47.85	1	1,899	0.05%
2018/11/23	1	47.85	1	47.50	47.85	0	1,986	0.00%
2018/11/22	3	49.60	8	50.14	48.20	-5	2,028	-0.25%
2018/11/21	2	47.20	4	48.00	48.20	-2	2,004	-0.10%
2018/11/20	2	47.85	2	48.03	48.30	0	2,010	0.00%
2018/11/19	2	48.60	1	48.55	48.55	1	2,017	0.05%
2018/11/16	2	47.95	2	47.70	47.85	0	2,028	0.00%
2018/11/15	2	47.40	7	47.76	47.80	-5	2,051	-0.24%
2018/11/14	1	49.35	1	49.10	49.10	0	2,106	0.00%
2018/11/13	4	46.94	6	47.53	48.40	-2	2,123	-0.09%
2018/11/12	4	48.40	6	48.27	48.40	-2	2,167	-0.09%
2018/11/09	8	48.86	5	49.11	48.70	3	2,215	0.14%
2018/11/08	13	50.75	8	52.31	51.00	5	2,241	0.22%
2018/11/07	1	47.10	4	48.51	48.95	-3	2,226	-0.13%
2018/11/06	12	47.99	10	49.10	46.75	2	2,204	0.09%
2018/11/05	9	49.77	1	49.30	48.95	8	2,190	0.37%
2018/11/02	5	50.26	7	50.74	51.40	-2	2,166	-0.09%
2018/11/01	0	0.00	3	45.37	46.75	-3	2,038	-0.15%
2018/10/31	5	42.48	7	42.64	42.50	-2	2,044	-0.10%
2018/10/30	2	41.10	3	41.33	40.80	-1	2,073	-0.05%
2018/10/26	1	44.60	0	0.00	41.50	1	2,131	0.05%
2018/10/25	10	45.13	0	0.00	44.00	10	2,151	0.46%
2018/10/24	5	48.39	4	49.26	48.15	1	2,158	0.05%
2018/10/23	0	0.00	1	49.10	48.15	-1	2,205	-0.05%
2018/10/22	2	49.40	5	50.38	50.80	-3	2,276	-0.13%
2018/10/19	3	48.53	0	0.00	49.40	3	2,407	0.12%
2018/10/18	9	50.68	4	51.90	50.70	5	2,497	0.20%
2018/10/17	7	52.31	2	53.70	52.00	5	2,557	0.20%
2018/10/16	6	52.90	14	53.67	52.00	-8	2,571	-0.31%
2018/10/15	14	50.01	1	51.00	49.90	13	2,556	0.51%
2018/10/12	1	51.20	10	49.75	50.80	-9	2,625	-0.34%
2018/10/11	10	48.28	4	49.69	48.25	6	2,763	0.22%
2018/10/09	0	0.00	7	55.23	53.60	-7	2,846	-0.25%
2018/10/08	3	56.47	1	57.20	55.30	2	2,836	0.07%
2018/10/05	8	60.10	0.2	58.20	58.20	7.8	2,839	0.27%
2018/10/04	5	63.22	0	0.00	64.40	5	2,837	0.18%
2018/10/03	1	67.80	1	65.10	65.10	0	2,858	0.00%
2018/10/02	0	0.00	3	68.80	68.50	-3	2,883	-0.10%
2018/10/01	4	69.45	1	69.70	68.00	3	2,901	0.10%
2018/09/28	11	71.06	7	72.10	70.10	4	2,966	0.13%
2018/09/27	5	69.60	5	69.14	70.00	0	3,110	0.00%
2018/09/26	0	0.00	1	68.10	67.50	-1	3,063	-0.03%
2018/09/25	4	65.90	1	65.80	66.70	3	3,051	0.10%
2018/09/21	0	0.00	10	65.47	67.80	-10	3,045	-0.33%
2018/09/20	3	63.83	0	0.00	63.00	3	3,004	0.10%
2018/09/19	5	64.98	1	66.80	65.00	4	3,007	0.13%
2018/09/18	2	65.55	1	69.00	65.50	1	3,015	0.03%
2018/09/17	2	71.55	2	71.90	72.00	0	3,041	0.00%
2018/09/14	1	72.60	2	72.55	73.20	-1	3,094	-0.03%
2018/09/13	1	72.50	0	0.00	70.50	1	3,108	0.03%
2018/09/12	2	73.45	0	0.00	71.60	2	3,144	0.06%
2018/09/11	4	73.53	10	74.30	74.30	-6	3,144	-0.19%
2018/09/10	2	74.00	2	72.40	71.50	0	3,144	0.00%
2018/09/07	1	78.10	5	76.80	76.60	-4	3,153	-0.13%
2018/09/06	4	82.85	7	81.71	81.00	-3	3,167	-0.09%
2018/09/05	1	91.00	5	89.92	87.60	-4	3,161	-0.13%
2018/09/04	0	0.00	2	89.60	88.50	-2	3,171	-0.06%
2018/09/03	2	88.50	8	90.14	88.50	-6	3,249	-0.18%
2018/08/31	4	90.63	7	89.93	88.20	-3	3,279	-0.09%
2018/08/30	5	88.52	2	92.00	87.70	3	3,228	0.09%
2018/08/29	1	83.60	3	88.93	89.90	-2	3,273	-0.06%
2018/08/28	0	0.00	3	82.83	81.80	-3	3,330	-0.09%
2018/08/27	2	81.80	1	80.80	81.80	1	3,371	0.03%
2018/08/24	1	80.30	10	80.39	79.60	-9	3,432	-0.26%
2018/08/23	0	0.00	1	81.90	81.60	-1	3,532	-0.03%
2018/08/22	12	82.53	3	83.47	81.50	9	3,609	0.25%
2018/08/21	2	78.10	1	79.50	81.00	1	3,594	0.03%
2018/08/20	1	82.10	4	84.80	83.10	-3	3,567	-0.08%
2018/08/17	2	83.90	0	0.00	82.80	2	3,577	0.06%
2018/08/15	2	90.00	1	91.30	88.10	1	3,572	0.03%
2018/08/14	2	100.90	1	101.50	97.80	1	3,615	0.03%
2018/08/13	1	107.50	0	0.00	107.50	1	3,632	0.03%
2018/08/10	1	137.00	1	139.00	136.00	0	3,675	0.00%
2018/08/09	1	138.00	1	137.00	137.00	0	3,702	0.00%
2018/08/08	0	0.00	2	138.00	136.00	-2	3,773	-0.05%
2018/08/07	0	0.00	3	134.00	140.00	-3	3,857	-0.08%
2018/08/06	2	133.75	29	133.72	132.50	-27	3,942	-0.68%
2018/08/01	1	146.50	1	143.50	146.50	0	4,300	0.00%
2018/07/30	0	0.00	2	150.50	142.50	-2	4,266	-0.05%
2018/07/27	3	147.17	0	0.00	147.50	3	4,229	0.07%
2018/07/26	16	149.19	2	154.00	144.50	14	4,175	0.34%
2018/07/25	12	147.00	7	149.50	151.00	5	4,059	0.12%
2018/07/24	17	138.12	1	139.00	137.50	16	3,983	0.40%
2018/07/20	1	134.00	2	133.50	130.50	-1	3,915	-0.03%
2018/07/19	3	139.50	5	140.60	140.00	-2	3,891	-0.05%
2018/07/18	5	136.90	6	137.92	140.00	-1	3,829	-0.03%
2018/07/17	4	128.88	4	129.50	131.00	0	3,711	0.00%
2018/07/16	1	120.00	0	0.00	119.50	1	3,613	0.03%
2018/07/13	1	122.00	1	123.00	120.00	0	3,634	0.00%
2018/07/12	1	121.00	1	120.50	121.00	0	3,954	0.00%
2018/07/11	2	117.50	2	121.00	122.00	0	4,061	0.00%
2018/07/09	2	121.25	0	0.00	119.50	2	4,169	0.05%
2018/07/06	4	124.88	6	125.75	128.00	-2	4,224	-0.05%
2018/07/05	6	131.42	5	130.90	125.00	1	4,153	0.02%
2018/07/04	0	0.00	1	119.00	123.00	-1	3,956	-0.03%
2018/07/03	1	113.50	0	0.00	112.00	1	3,942	0.03%
2018/06/29	1	116.50	0	0.00	114.50	1	3,919	0.03%
2018/06/28	1	121.00	0	0.00	116.50	1	3,901	0.03%
2018/06/27	2	124.00	4	124.25	123.00	-2	3,892	-0.05%
2018/06/26	3	117.83	2	116.75	123.00	1	3,858	0.03%
2018/06/25	2	119.75	1	117.50	117.50	1	3,808	0.03%
2018/06/22	0	0.00	3	129.00	130.00	-3	3,758	-0.08%
2018/06/21	1	138.00	1	137.00	137.00	0	3,903	0.00%
2018/06/20	0	0.00	2	146.00	144.50	-2	3,996	-0.05%
2018/06/14	2	145.00	1	146.00	145.00	1	4,140	0.02%
2018/06/13	11	157.95	0	0.00	150.50	11	4,117	0.27%
2018/06/12	0	0.00	1	162.50	156.50	-1	4,086	-0.02%
2018/06/11	0	0.00	1	171.50	163.50	-1	4,045	-0.02%
2018/06/08	2	166.75	1	166.50	165.00	1	3,959	0.03%
2018/06/07	2	165.75	0	0.00	162.00	2	3,906	0.05%
2018/06/06	12	166.79	13	163.96	165.00	-1	3,866	-0.03%
2018/06/05	5	161.00	4	157.13	169.00	1	3,737	0.03%
2018/06/04	5	154.90	3	156.17	154.00	2	3,640	0.05%
2018/06/01	5	146.70	5	150.90	152.00	0	3,588	0.00%
2018/05/31	1	152.50	3	153.50	143.00	-2	3,520	-0.06%
2018/05/30	4	135.50	6	140.58	149.00	-2	3,421	-0.06%
2018/05/29	1	141.50	1	133.00	135.50	0	3,347	0.00%
2018/05/25	1	145.00	3	145.83	143.50	-2	3,335	-0.06%
2018/05/24	2	143.00	5	139.70	143.50	-3	3,291	-0.09%
2018/05/23	1	150.50	0	0.00	150.50	1	3,190	0.03%
2018/05/22	11	169.50	2	173.25	167.00	9	3,275	0.27%
2018/05/21	0	0.00	1	165.00	166.00	-1	3,266	-0.03%
2018/05/18	1	161.00	1	163.50	161.00	0	3,534	0.00%
2018/05/17	4	160.63	4	160.25	157.50	0	3,751	0.00%
2018/05/16	10	165.15	10	164.70	162.00	0	3,886	0.00%
2018/05/15	4	155.50	4	156.00	159.00	0	3,991	0.00%
2018/05/14	1	162.00	1	147.50	147.50	0	4,003	0.00%
2018/05/11	2	165.75	1	164.50	162.00	1	4,077	0.02%
2018/05/10	5	181.60	6	184.58	180.00	-1	4,111	-0.02%
2018/05/07	0	0.00	2	160.75	168.00	-2	3,943	-0.05%
2018/04/23	0	0.00	4	181.00	181.00	-4	4,843	-0.08%
2018/04/19	0	0.00	1	250.00	211.50	-1	5,128	-0.02%
2018/04/18	41	234.44	39	238.41	235.00	2	5,335	0.04%
2018/04/17	4	261.38	0	0.00	249.50	4	5,068	0.08%
2018/04/16	6	285.33	1	299.00	277.00	5	4,999	0.10%
2018/04/13	4	310.38	1	311.00	307.50	3	4,988	0.06%
2018/04/11	1	359.50	0	0.00	376.00	1	5,041	0.02%
2018/04/03	0	0.00	2	395.00	415.00	-2	5,411	-0.04%
2018/04/02	1	370.00	0	0.00	380.00	1	5,440	0.02%
2018/03/27	0	0.00	1	391.00	372.00	-1	5,535	-0.02%
2018/03/26	13	385.88	8	383.69	369.00	5	5,587	0.09%
2018/03/23	52	383.43	49.1	370.53	388.50	2.9	5,446	0.05%
2018/03/22	6	355.83	9	351.33	353.50	-3	5,351	-0.06%
2018/03/21	17	351.97	16	347.19	342.00	1	5,287	0.02%
2018/03/19	0	0.00	1	283.50	297.00	-1	5,179	-0.02%
2018/03/15	2	280.00	0	0.00	279.00	2	5,208	0.04%
2018/03/14	1	284.00	1	295.00	295.00	0	5,245	0.00%
2018/03/13	0	0.00	1	269.00	272.00	-1	5,285	-0.02%
2018/03/09	1	267.00	0	0.00	275.00	1	5,370	0.02%
2018/02/22	12	232.17	10	230.50	236.50	2	6,229	0.03%
2018/02/21	0	0.00	2	207.50	215.00	-2	6,185	-0.03%
2018/02/12	3	190.17	2.1	188.51	195.50	0.9	6,108	0.01%
2018/02/09	13	173.46	14	176.57	178.00	-1	5,806	-0.02%
2018/02/08	1	164.50	1	154.00	162.00	0	5,565	0.00%
2018/02/07	1	159.00	3	164.83	161.50	-2	5,401	-0.04%
2018/02/06	2	158.50	1	158.00	157.50	1	5,232	0.02%
2018/02/05	7	184.86	4	188.00	175.00	3	5,153	0.06%
2018/02/02	2	171.25	6	178.92	191.00	-4	4,990	-0.08%
2018/02/01	2	174.00	0	0.00	174.00	2	4,841	0.04%
2018/01/31	1	171.00	0	0.00	170.50	1	4,806	0.02%
2018/01/30	3	173.33	4	168.50	176.50	-1	4,760	-0.02%
2018/01/29	3	164.33	2	166.75	174.00	1	4,697	0.02%
2018/01/26	2	154.25	11	152.32	158.50	-9	4,640	-0.19%
2018/01/25	6	143.92	4	146.50	144.50	2	4,582	0.04%
2018/01/24	12	149.67	1	156.00	147.00	11	4,520	0.24%
2018/01/23	0	0.00	6.1	142.10	143.00	-6.1	4,436	-0.14%
2018/01/22	1	128.00	3	128.33	130.00	-2	4,367	-0.05%
2018/01/19	10	127.55	2	128.75	126.50	8	4,344	0.18%
2018/01/18	7	138.57	4	138.00	140.50	3	4,263	0.07%
2018/01/17	3	134.00	7	133.50	135.50	-4	4,042	-0.10%
2018/01/16	6	131.58	2	132.75	134.00	4	3,690	0.11%
2018/01/15	1	115.00	6	119.00	122.00	-5	3,563	-0.14%
2018/01/12	5	106.10	10	108.05	111.00	-5	3,374	-0.15%
2018/01/11	4	101.00	0	0.00	101.00	4	3,179	0.13%
2018/01/10	2	93.00	3	93.23	92.00	-1	3,152	-0.03%
2018/01/09	1	93.70	2	93.75	93.20	-1	3,088	-0.03%
2018/01/08	7	96.44	0	0.00	92.00	7	3,018	0.23%
2018/01/05	3	95.03	5	94.62	94.90	-2	2,944	-0.07%
2018/01/04	3	92.97	2	94.10	87.70	1	2,848	0.04%
2018/01/03	3	84.87	6	85.58	88.40	-3	2,705	-0.11%
2018/01/02	0	0.00	2	76.50	80.40	-2	2,579	-0.08%