撼訊 (6150)-統一-土城券商分點個股進出

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
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
175張
產業
上櫃電腦及週邊類股▲0.68%
411人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-土城券商分點個股進出

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-土城券商分點個股進出
統一-土城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
2024/05/16	1	79.00	0	0.00	77.80	1	1,512	0.07%
2024/05/07	6	78.18	6	79.65	80.00	0	1,624	0.00%
2024/04/19	1	79.00	0	0.00	79.00	1	1,605	0.06%
2024/04/16	3	83.50	0	0.00	82.00	3	1,647	0.18%
2024/04/15	1	87.00	0	0.00	86.50	1	1,646	0.06%
2024/04/09	0	0.00	3	90.20	90.20	-3	1,665	-0.18%
2024/04/01	0	0.00	1	91.50	91.50	-1	1,676	-0.06%
2024/03/29	0	0.00	1	92.00	90.80	-1	1,672	-0.06%
2024/03/28	1	89.90	0	0.00	90.70	1	1,658	0.06%
2024/03/27	1	89.90	0	0.00	89.90	1	1,660	0.06%
2024/03/26	6	91.68	7	92.83	90.60	-1	1,662	-0.06%
2024/03/22	0	0.00	1	88.50	88.50	-1	1,638	-0.06%
2024/03/19	2	91.55	0	0.00	90.90	2	1,654	0.12%
2024/03/18	2	92.45	0	0.00	92.00	2	1,711	0.12%
2024/03/15	0	0.00	0	91.60	91.20	0	1,716	0.00%
2024/03/14	1	93.80	1	93.80	93.80	0	1,727	0.00%
2024/03/13	10	97.85	3	99.47	95.60	7	1,750	0.40%
2024/03/12	3.1	99.13	8	100.98	100.00	-4.9	1,864	-0.26%
2024/03/08	5	94.40	0	0.00	93.50	5	2,133	0.23%
2024/03/07	0	0.00	6	98.08	96.80	-6	2,132	-0.28%
2024/03/06	2	99.15	0	0.00	98.70	2	2,075	0.10%
2024/03/05	6	101.00	7	102.50	98.80	-1	2,055	-0.05%
2024/03/04	1	95.00	0	0.00	94.60	1	1,941	0.05%
2024/03/01	5	104.00	1	96.90	96.00	4	1,910	0.21%
2024/02/29	3	96.80	9	99.06	99.70	-6	1,729	-0.35%
2024/02/27	1	90.70	2	93.70	90.70	-1	1,703	-0.06%
2024/02/26	0	0.00	1	91.20	91.20	-1	1,702	-0.06%
2024/02/23	2	91.10	5	91.42	91.00	-3	1,716	-0.17%
2024/02/22	1	92.00	0.1	91.80	91.60	0.9	1,769	0.05%
2024/02/21	1	93.00	2.3	93.15	93.00	-1.3	1,776	-0.07%
2024/02/19	0.1	92.20	6	95.75	95.00	-5.9	1,810	-0.33%
2024/02/16	0.1	93.20	0	0.00	93.90	0.1	1,813	0.01%
2024/02/15	3.1	94.95	0	0.00	91.90	3.1	1,817	0.17%
2024/02/05	2	90.25	0	0.00	90.30	2	1,804	0.11%
2024/01/31	0	0.00	5	88.20	88.30	-5	2,094	-0.24%
2024/01/29	1	84.80	0	0.00	84.80	1	2,113	0.05%
2024/01/25	0	0.00	3	85.70	85.70	-3	2,206	-0.14%
2024/01/22	5	87.96	5	87.74	87.30	0	2,379	0.00%
2024/01/19	3	86.27	3	84.90	85.00	0	2,427	0.00%
2024/01/18	1	82.00	0	0.00	82.70	1	2,566	0.04%
2024/01/17	3	85.17	0	0.00	83.30	3	2,663	0.11%
2024/01/16	1	87.20	0	0.00	87.00	1	2,909	0.03%
2024/01/12	4	89.05	0	0.00	88.00	4	2,967	0.13%
2024/01/11	0	0.00	2	91.50	91.50	-2	2,959	-0.07%
2024/01/10	3	87.07	0	0.00	86.90	3	2,970	0.10%
2024/01/05	6	89.35	5	88.60	88.60	1	3,053	0.03%
2024/01/04	1	89.50	0	0.00	89.00	1	3,134	0.03%
2024/01/02	1	91.00	0	0.00	91.90	1	3,259	0.03%
2023/12/29	0	0.00	1	89.80	89.80	-1	3,275	-0.03%
2023/12/28	0	0.00	2	90.70	90.70	-2	3,277	-0.06%
2023/12/26	1	91.00	0	0.00	90.70	1	3,281	0.03%
2023/12/25	2	90.85	1	90.30	90.30	1	3,288	0.03%
2023/12/20	2	91.90	0	0.00	91.80	2	3,318	0.06%
2023/12/19	7	91.81	7	91.40	91.40	0	3,347	0.00%
2023/12/15	6	93.80	5	92.10	92.10	1	3,433	0.03%
2023/12/14	6	93.45	4	93.78	93.40	2	3,552	0.06%
2023/12/13	7	93.29	10	93.20	93.40	-3	3,606	-0.08%
2023/12/12	3	92.03	0	0.00	91.20	3	3,550	0.08%
2023/12/11	6	93.45	5	93.78	92.30	1	3,545	0.03%
2023/12/07	5	97.22	3	95.10	95.10	2	3,481	0.06%
2023/12/06	6	97.72	8	99.04	101.50	-2	3,333	-0.06%
2023/12/05	19	96.41	13	94.96	92.70	6	3,102	0.19%
2023/12/04	6	96.58	6	94.23	93.80	0	2,926	0.00%
2023/11/30	3	96.40	4	95.63	94.30	-1	2,879	-0.03%
2023/11/29	0	0.00	2	93.85	94.00	-2	2,826	-0.07%
2023/11/27	0	0.00	1	88.00	88.00	-1	2,773	-0.04%
2023/11/24	1	88.80	0	0.00	89.10	1	2,784	0.04%
2023/11/22	0.1	92.00	2	91.90	91.70	-1.9	2,752	-0.07%
2023/11/21	4	94.60	5	93.34	92.90	-1	2,740	-0.04%
2023/11/16	14	93.81	13	93.19	92.20	1	2,670	0.04%
2023/11/15	2	91.25	0	0.00	92.60	2	2,632	0.08%
2023/11/14	1	93.50	0	0.00	92.80	1	2,617	0.04%
2023/11/10	2	94.40	2	95.30	92.60	0	2,582	0.00%
2023/11/09	26	95.21	27	95.28	93.50	-1	2,520	-0.04%
2023/11/08	1	90.90	0	0.00	90.90	1	2,279	0.04%
2023/11/03	0	0.00	3	92.13	90.60	-3	2,269	-0.13%
2023/10/31	6	91.35	15	93.23	90.40	-9	2,161	-0.42%
2023/10/27	4	90.25	7	91.30	90.40	-3	2,074	-0.14%
2023/10/26	4	91.53	3	92.80	92.70	1	2,032	0.05%
2023/10/25	6	91.93	9	92.90	91.30	-3	1,891	-0.16%
2023/10/24	9	94.29	4.1	90.78	90.70	4.9	1,803	0.27%
2023/10/23	5	81.50	1	88.00	89.60	4	1,561	0.26%
2023/10/20	3	84.17	3	83.70	81.50	0	1,552	0.00%
2023/10/17	8.1	87.12	12	87.83	88.30	-3.9	2,042	-0.19%
2023/10/16	2	85.45	0	0.00	84.20	2	2,088	0.10%
2023/10/13	1	87.50	0	0.00	87.10	1	2,280	0.04%
2023/10/12	2	90.80	6	91.05	90.60	-4	2,289	-0.17%
2023/10/11	10	88.69	8.9	90.61	89.20	1.1	2,333	0.05%
2023/10/05	2	84.20	3	83.20	84.00	-1	2,240	-0.04%
2023/10/04	1	79.90	0	0.00	80.20	1	2,216	0.05%
2023/10/02	0	0.00	1	82.10	81.30	-1	2,210	-0.05%
2023/09/28	1	81.10	0	0.00	80.70	1	2,206	0.05%
2023/09/26	3	83.80	3	82.80	82.90	0	2,205	0.00%
2023/09/22	2	86.40	2	85.90	83.30	0	2,194	0.00%
2023/09/21	8	83.90	8	85.30	85.00	0	2,166	0.00%
2023/09/19	3	87.63	2	89.50	86.00	1	2,080	0.05%
2023/09/18	3.1	83.51	3	82.60	86.10	0.1	1,968	0.01%
2023/09/15	1	79.00	1	79.30	78.40	0	1,902	0.00%
2023/09/11	2	76.40	3	77.97	76.00	-1	1,907	-0.05%
2023/09/05	0	0.00	5	76.56	77.40	-5	2,161	-0.23%
2023/09/04	0.1	75.10	1	76.50	75.80	-0.9	2,169	-0.04%
2023/09/01	0	0.00	1	76.50	75.70	-1	2,209	-0.05%
2023/08/31	0.1	75.20	0	0.00	75.20	0.1	2,218	0.01%
2023/08/30	10	75.74	0	0.00	74.60	10	2,245	0.45%
2023/08/15	0.1	73.40	0	0.00	73.70	0.1	2,575	0.00%
2023/08/10	5	75.30	0	0.00	75.40	5	2,558	0.20%
2023/08/08	1	78.90	0	0.00	78.80	1	2,505	0.04%
2023/08/04	0	0.00	1	80.30	81.40	-1	2,476	-0.04%
2023/08/02	2.1	81.32	0	0.00	79.80	2.1	2,470	0.09%
2023/08/01	0.1	88.60	0	0.00	88.50	0.1	2,435	0.00%
2023/07/31	0	0.00	1	94.50	91.40	-1	2,426	-0.04%
2023/07/27	0	0.00	1	99.00	98.80	-1	2,395	-0.04%
2023/07/26	2	99.30	0	0.00	99.00	2	2,384	0.08%
2023/07/25	0	105.50	2	106.25	101.50	-2	2,374	-0.08%
2023/07/24	1.1	108.62	0	0.00	109.50	1.1	2,343	0.05%
2023/07/21	6.1	112.98	48	111.55	113.50	-41.9	2,319	-1.81%
2023/07/20	61.1	108.72	20	110.18	109.00	41.1	2,142	1.92%
2023/07/19	2	99.40	2	103.00	104.00	0	1,792	0.00%
2023/07/18	3	99.70	3	97.83	94.70	0	1,715	0.00%
2023/07/14	8	87.48	5.5	87.38	88.60	2.5	1,466	0.17%
2023/07/13	3	81.70	4	80.95	80.60	-1	1,340	-0.07%
2023/07/12	1	78.20	1	80.10	77.50	0	1,301	0.00%
2023/07/11	0	0.00	1	78.20	78.20	-1	1,287	-0.08%
2023/07/07	1	77.90	0	0.00	76.60	1	1,336	0.07%
2023/07/05	1.1	80.42	0	0.00	79.60	1.1	1,326	0.08%
2023/07/04	0.1	80.40	0	0.00	80.40	0.1	1,324	0.01%
2023/07/03	1	79.60	1	80.90	80.10	0	1,321	0.00%
2023/06/21	0.1	80.10	1	80.70	80.50	-0.9	1,294	-0.07%
2023/06/20	1	79.00	0	0.00	79.00	1	1,283	0.08%
2023/06/19	0.1	79.20	0	0.00	79.10	0.1	1,283	0.01%
2023/06/16	0.1	79.60	0	0.00	79.30	0.1	1,288	0.00%
2023/06/13	2	85.60	4	83.48	83.50	-2	1,248	-0.16%
2023/06/12	10	86.28	10	83.52	82.20	0	1,203	0.00%
2023/06/09	8	82.18	8	82.61	82.50	0	1,141	0.00%
2023/06/08	0.1	79.30	0	0.00	78.60	0.1	1,040	0.01%
2023/06/07	3	83.20	3	84.23	80.00	0	1,044	0.00%
2023/06/06	1.1	79.54	1	80.00	80.10	0.1	1,003	0.01%
2023/06/05	0	82.40	0	0.00	81.70	0	995	0.00%
2023/06/02	4.1	82.31	6	82.45	83.00	-1.9	966	-0.19%
2023/06/01	1.1	79.64	2	80.20	79.10	-0.9	908	-0.10%
2023/05/31	0.1	80.30	0	0.00	81.50	0.1	897	0.01%
2023/05/30	2.1	80.09	10	81.16	80.00	-7.9	812	-0.97%
2023/05/29	2.1	76.22	1	74.80	76.00	1.1	656	0.17%
2023/05/26	14.1	75.46	11	74.45	73.60	3.1	697	0.45%
2023/05/11	1	67.90	0	0.00	67.40	1	882	0.11%
2023/05/08	0	0.00	2	71.55	71.60	-2	925	-0.22%
2023/04/25	1	69.50	0	0.00	69.30	1	1,469	0.07%
2023/04/21	2	72.70	0	0.00	70.50	2	1,535	0.13%
2023/04/20	2	73.90	0	0.00	73.20	2	1,545	0.13%
2023/04/18	0	0.00	1	76.70	76.70	-1	1,566	-0.06%
2023/04/12	2	80.50	3	80.37	78.70	-1	1,831	-0.05%
2023/03/29	1	74.80	0	0.00	74.80	1	1,964	0.05%
2023/03/28	1	76.30	0	0.00	75.40	1	2,159	0.05%
2023/03/27	0	0.00	2	78.00	77.90	-2	2,197	-0.09%
2023/03/23	0	0.00	1	76.40	76.90	-1	2,873	-0.03%
2023/03/22	1	77.10	0	0.00	77.30	1	2,983	0.03%
2023/03/21	1	77.00	4	76.53	76.80	-3	2,999	-0.10%
2023/03/20	1	75.70	0	0.00	75.80	1	2,998	0.03%
2023/03/17	2	73.95	0	0.00	74.10	2	3,002	0.07%
2023/03/16	1	73.20	0	0.00	73.10	1	3,010	0.03%
2023/03/15	1	75.70	1	75.50	75.50	0	3,026	0.00%
2023/03/14	0	0.00	1	76.80	75.10	-1	3,078	-0.03%
2023/03/10	1	74.30	2	75.50	73.80	-1	3,162	-0.03%
2023/03/09	1	77.80	3	77.67	77.30	-2	3,202	-0.06%
2023/03/08	1	78.00	0	0.00	77.90	1	3,213	0.03%
2023/03/07	0	0.00	1	79.00	79.10	-1	3,214	-0.03%
2023/03/06	3	78.57	2	79.10	78.60	1	3,234	0.03%
2023/03/03	0	0.00	1	78.80	78.70	-1	3,301	-0.03%
2023/03/01	2	78.70	0	0.00	79.00	2	3,355	0.06%
2023/02/24	4	82.53	4	80.98	80.40	0	3,355	0.00%
2023/02/23	2	81.10	1	81.90	81.40	1	3,310	0.03%
2023/02/21	1	81.00	1	80.60	80.50	0	3,332	0.00%
2023/02/17	2	80.70	2	80.50	81.00	0	3,483	0.00%
2023/02/16	4	80.73	3	81.33	80.40	1	3,496	0.03%
2023/02/15	2	78.50	1	77.50	77.70	1	3,471	0.03%
2023/02/10	0	0.00	2	77.15	77.10	-2	3,883	-0.05%
2023/02/09	0	0.00	3	79.33	79.30	-3	3,947	-0.08%
2023/02/08	1	80.30	0	0.00	80.00	1	3,962	0.03%
2023/02/07	1	80.40	1	79.40	80.40	0	3,971	0.00%
2023/02/06	1	79.00	0	0.00	79.20	1	3,990	0.03%
2023/02/03	3	80.17	3	80.00	79.00	0	4,031	0.00%
2023/02/02	0	0.00	2	81.35	81.60	-2	4,143	-0.05%
2023/02/01	4	79.80	2	80.65	80.10	2	4,192	0.05%
2023/01/31	1	79.10	5	79.42	81.10	-4	4,627	-0.09%
2023/01/30	8	80.98	5	80.80	80.80	3	4,860	0.06%
2023/01/17	1	75.00	0	0.00	75.00	1	4,821	0.02%
2023/01/16	0	0.00	2	75.05	75.70	-2	4,832	-0.04%
2023/01/13	6	75.68	4	76.25	73.30	2	4,796	0.04%
2023/01/12	0	0.00	9	74.13	73.90	-9	4,905	-0.18%
2023/01/11	9	74.30	1	75.90	74.30	8	4,947	0.16%
2023/01/10	1	73.10	0	0.00	73.10	1	4,914	0.02%
2023/01/09	0	0.00	9	74.81	74.70	-9	4,901	-0.18%
2023/01/06	8	73.80	0	0.00	73.80	8	4,884	0.16%
2023/01/05	0	0.00	1	74.10	73.10	-1	4,880	-0.02%
2023/01/04	1	72.10	1	72.10	74.20	0	4,830	0.00%
2023/01/03	6	74.20	2	74.20	72.50	4	4,789	0.08%
2022/12/30	0	0.00	1	72.00	69.20	-1	4,642	-0.02%
2022/12/29	1	71.50	0	0.00	70.40	1	4,615	0.02%
2022/12/28	0	0.00	4	70.35	68.30	-4	4,572	-0.09%
2022/12/26	0	0.00	1	72.70	72.30	-1	4,543	-0.02%
2022/12/23	0	0.00	1	71.20	73.10	-1	4,525	-0.02%
2022/12/22	1	72.40	1	73.60	73.00	0	4,515	0.00%
2022/12/21	1	72.70	1	72.70	72.00	0	4,502	0.00%
2022/12/20	3	78.27	2	76.10	72.40	1	4,463	0.02%
2022/12/16	3	79.63	3	79.13	78.90	0	4,234	0.00%
2022/12/15	3	77.50	4	77.78	81.00	-1	4,075	-0.02%
2022/12/09	0	0.00	1	67.00	66.60	-1	3,421	-0.03%
2022/12/07	1	64.90	0	0.00	64.90	1	3,412	0.03%
2022/12/06	0	0.00	3	69.30	67.20	-3	3,419	-0.09%
2022/12/05	0	0.00	2	70.40	69.10	-2	3,379	-0.06%
2022/12/01	1	68.30	1	68.40	68.40	0	3,249	0.00%
2022/11/25	1	66.70	1	64.70	64.70	0	3,179	0.00%
2022/11/24	1	63.70	2	64.35	64.60	-1	3,112	-0.03%
2022/11/23	2	63.95	0	0.00	63.80	2	3,103	0.06%
2022/11/22	0	0.00	1	62.80	62.80	-1	3,068	-0.03%
2022/11/18	6	67.30	2	66.00	66.00	4	3,048	0.13%
2022/11/16	1	67.30	2	66.45	65.80	-1	2,963	-0.03%
2022/11/15	1	61.80	2	62.25	62.70	-1	2,832	-0.04%
2022/11/14	2	61.45	1	61.10	62.90	1	2,819	0.04%
2022/11/10	7	61.33	7	61.71	60.90	0	2,766	0.00%
2022/11/09	2	63.05	2	63.05	63.50	0	2,727	0.00%
2022/11/08	4	70.58	3	69.73	63.60	1	2,648	0.04%
2022/11/07	0	0.00	5	66.32	67.30	-5	2,379	-0.21%
2022/11/04	1	61.10	1	61.20	61.20	0	2,313	0.00%
2022/11/03	2	61.70	0	0.00	62.20	2	2,294	0.09%
2022/11/02	3	61.77	1	61.60	61.60	2	2,293	0.09%
2022/11/01	2	62.05	1	61.30	61.90	1	2,270	0.04%
2022/10/31	2	61.30	3	60.80	62.20	-1	2,230	-0.04%
2022/10/28	5	61.84	5	62.14	60.80	0	2,109	0.00%
2022/10/27	6	62.12	7	62.51	64.00	-1	2,019	-0.05%
2022/10/26	20	58.49	20	58.96	61.10	0	1,559	0.00%
2022/10/25	7	55.91	5	55.50	55.80	2	1,306	0.15%
2022/10/20	6	56.63	7	56.54	54.00	-1	1,310	-0.08%
2022/10/19	1	53.30	2	51.20	53.30	-1	1,143	-0.09%
2022/10/18	2	49.65	0	0.00	48.50	2	1,119	0.18%
2022/10/05	2	54.60	0	0.00	52.60	2	1,450	0.14%
2022/09/26	1	52.80	0	0.00	52.80	1	1,469	0.07%
2022/09/13	2	60.25	2	61.40	62.70	0	1,509	0.00%
2022/09/05	1	60.10	0	0.00	58.50	1	1,535	0.07%
2022/08/24	1	62.30	0	0.00	61.70	1	1,520	0.07%
2022/08/19	1	67.10	1	67.50	66.30	0	1,548	0.00%
2022/08/17	0	0.00	3	66.20	66.20	-3	1,572	-0.19%
2022/08/16	1	65.80	0	0.00	65.90	1	1,581	0.06%
2022/08/15	2	66.35	0	0.00	67.10	2	1,580	0.13%
2022/08/02	0	0.00	1	62.20	62.00	-1	1,556	-0.06%
2022/07/29	1	68.60	2	71.20	67.50	-1	1,534	-0.07%
2022/07/26	3	62.83	1	62.30	61.70	2	1,385	0.14%
2022/07/21	0	0.00	1	73.10	72.70	-1	1,313	-0.08%
2022/07/20	3	71.87	3	73.10	74.30	0	1,287	0.00%
2022/07/19	4	68.75	4	68.78	69.60	0	1,172	0.00%
2022/07/06	0	0.00	1	71.20	70.00	-1	1,134	-0.09%
2022/07/01	0	0.00	1	69.30	69.00	-1	1,242	-0.08%
2022/06/28	1	79.90	0	0.00	79.70	1	1,218	0.08%
2022/06/27	12	81.62	12	82.54	82.20	0	1,224	0.00%
2022/06/14	0	0.00	2	85.70	87.70	-2	1,329	-0.15%
2022/06/07	1	98.70	0	0.00	98.40	1	1,415	0.07%
2022/06/02	2	98.95	0	0.00	98.20	2	1,452	0.14%
2022/06/01	1	99.70	0	0.00	99.50	1	1,461	0.07%
2022/05/25	0	0.00	1	96.00	96.30	-1	1,506	-0.07%
2022/05/18	1	105.50	0	0.00	105.50	1	1,509	0.07%
2022/05/17	1	105.00	1	106.50	106.50	0	1,516	0.00%
2022/05/13	1	99.50	1	103.00	103.00	0	1,523	0.00%
2022/05/12	0	0.00	1	100.00	98.60	-1	1,527	-0.07%
2022/05/04	0	0.00	1	114.00	114.00	-1	1,602	-0.06%
2022/04/26	1	111.00	0	0.00	111.00	1	1,597	0.06%
2022/04/25	1	117.00	0	0.00	110.50	1	1,578	0.06%
2022/04/19	1	125.00	0	0.00	123.00	1	1,572	0.06%
2022/04/11	2	125.00	0	0.00	120.00	2	1,643	0.12%
2022/04/08	0	0.00	2	132.25	130.00	-2	1,632	-0.12%
2022/03/31	1	149.50	1	149.00	149.00	0	1,661	0.00%
2022/03/24	2	149.50	2	150.50	149.00	0	2,008	0.00%
2022/03/22	6	146.67	6	147.83	151.00	0	2,090	0.00%
2022/03/18	1	158.00	2	156.25	154.50	-1	2,141	-0.05%
2022/03/17	1	155.50	0	0.00	156.00	1	2,210	0.05%
2022/03/11	0	0.00	1	150.50	151.50	-1	2,786	-0.04%
2022/03/10	1	155.50	1	154.00	154.00	0	2,902	0.00%
2022/03/09	2	146.50	1	147.00	147.00	1	3,099	0.03%
2022/03/04	0	0.00	2	158.00	156.00	-2	3,643	-0.05%
2022/02/23	0	0.00	2	152.00	152.00	-2	3,782	-0.05%
2022/02/18	0	0.00	1	158.50	158.50	-1	3,905	-0.03%
2022/02/17	0	0.00	5	159.00	158.50	-5	3,959	-0.13%
2022/02/11	1	159.00	0	0.00	160.00	1	4,267	0.02%
2022/01/24	0	0.00	1	145.00	152.00	-1	4,985	-0.02%
2022/01/21	1	151.50	0	0.00	151.50	1	5,013	0.02%
2022/01/18	1	166.00	1	167.00	163.00	0	5,350	0.00%
2022/01/14	1	156.50	2	158.25	160.50	-1	5,632	-0.02%
2022/01/05	1	179.50	2	179.00	176.00	-1	6,550	-0.02%
2022/01/04	0	0.00	5	178.90	180.00	-5	6,593	-0.08%
2021/12/29	0	0.00	1	176.00	177.00	-1	6,686	-0.01%
2021/12/28	3	179.00	0	0.00	179.00	3	6,666	0.05%
2021/12/27	0	0.00	2	185.50	181.00	-2	6,647	-0.03%
2021/12/24	3	187.50	3	190.00	187.50	0	6,613	0.00%
2021/12/23	2	187.75	1	192.00	187.00	1	6,564	0.02%
2021/12/22	3	189.83	2	190.00	186.50	1	6,489	0.02%
2021/12/20	1	179.00	20	183.63	179.00	-19	6,333	-0.30%
2021/12/16	1	182.50	0	0.00	181.00	1	6,204	0.02%
2021/12/15	0	0.00	1	182.50	183.50	-1	6,175	-0.02%
2021/12/14	0	0.00	40	177.34	180.50	-40	6,129	-0.65%
2021/12/13	2	181.25	13	183.77	182.00	-11	6,059	-0.18%
2021/12/10	15	189.23	2	191.75	182.00	13	5,943	0.22%
2021/12/09	9	193.17	11	195.55	195.00	-2	5,640	-0.04%
2021/12/08	4	191.75	6	195.83	190.00	-2	5,559	-0.04%
2021/12/07	3	189.67	0	0.00	190.00	3	5,406	0.06%
2021/12/06	0	0.00	31	184.13	193.00	-31	5,344	-0.58%
2021/12/03	81	186.98	79	190.81	191.50	2	5,293	0.04%
2021/12/02	43	181.99	22	180.66	183.50	21	5,077	0.41%
2021/12/01	10	170.50	1	171.50	177.00	9	4,987	0.18%
2021/11/30	47	168.07	44.2	171.62	175.50	2.8	4,867	0.06%
2021/11/29	2	155.00	3	157.67	161.00	-1	4,674	-0.02%
2021/11/26	22	162.14	3	163.83	160.50	19	4,658	0.41%
2021/11/25	31	165.32	4	165.50	161.50	27	4,575	0.59%
2021/11/24	1	163.50	2	161.00	162.00	-1	4,486	-0.02%
2021/11/23	1	155.00	4	157.88	155.00	-3	4,444	-0.07%
2021/11/22	6	157.00	5	157.60	158.00	1	4,446	0.02%
2021/11/19	2	158.00	3.1	160.08	159.00	-1.1	4,441	-0.02%
2021/11/18	5	157.10	3	157.00	156.50	2	4,460	0.04%
2021/11/17	2	152.00	2	155.00	157.00	0	4,440	0.00%
2021/11/16	3	162.00	2	157.00	157.50	1	4,387	0.02%
2021/11/15	4	165.25	1	165.50	163.50	3	4,333	0.07%
2021/11/12	3	163.50	0	0.00	164.50	3	4,295	0.07%
2021/11/10	1	169.50	3	164.17	163.00	-2	4,140	-0.05%
2021/11/09	7	168.43	11	171.05	166.50	-4	4,040	-0.10%
2021/11/08	2	162.50	137	162.92	163.50	-135	3,798	-3.55%	大賣/鉅額交易
2021/11/05	142	159.29	9	158.94	160.00	133	3,556	3.74%	大買/鉅額交易
2021/11/04	1	147.00	1	147.00	145.50	0	3,393	0.00%
2021/11/03	0	0.00	1	148.00	148.00	-1	3,460	-0.03%
2021/11/02	3	154.50	2	146.50	146.00	1	3,572	0.03%
2021/11/01	3	152.67	4	154.00	154.00	-1	3,541	-0.03%
2021/10/29	7	153.79	4	154.00	150.00	3	3,527	0.09%
2021/10/28	1	152.50	7	150.86	150.00	-6	3,518	-0.17%
2021/10/27	4	154.25	0	0.00	155.50	4	3,532	0.11%
2021/10/26	21	166.24	4	169.38	157.50	17	3,489	0.49%
2021/10/25	15	173.40	15	174.17	175.00	0	3,305	0.00%
2021/10/22	1	172.00	1	166.50	171.50	0	3,268	0.00%
2021/10/21	6	179.75	6	169.92	166.50	0	3,297	0.00%
2021/10/20	6	171.83	4	169.50	168.50	2	3,144	0.06%
2021/10/19	0	0.00	204	168.89	168.50	-204	3,000	-6.80%	大賣/鉅額交易
2021/10/18	207	167.53	3	168.17	168.50	204	2,794	7.30%	大買/鉅額交易
2021/10/15	1	147.50	1	153.00	154.00	0	2,589	0.00%
2021/10/14	4	146.38	1	146.00	145.00	3	2,484	0.12%
2021/10/13	0	0.00	2	137.00	137.00	-2	2,409	-0.08%
2021/10/12	3	142.00	2	139.00	135.00	1	2,391	0.04%
2021/10/08	0	0.00	1	135.00	134.00	-1	2,341	-0.04%
2021/10/07	7	136.57	3	136.50	136.50	4	2,337	0.17%
2021/10/06	1	128.00	2	126.50	128.00	-1	2,259	-0.04%
2021/10/05	1	121.50	1	122.50	124.00	0	2,248	0.00%
2021/10/04	1	121.50	0	0.00	119.50	1	2,255	0.04%
2021/09/30	3	119.17	2	121.25	122.50	1	2,251	0.04%
2021/09/28	1	124.50	0	0.00	121.00	1	2,314	0.04%
2021/09/14	0	0.00	1	134.00	134.00	-1	2,537	-0.04%
2021/09/13	0	0.00	1	138.50	134.50	-1	2,597	-0.04%
2021/09/09	2	133.00	1	138.50	137.50	1	2,692	0.04%
2021/09/08	3	137.67	3	141.67	134.50	0	2,680	0.00%
2021/09/07	12	147.58	14	145.93	146.50	-2	2,631	-0.08%
2021/09/06	7	152.64	6	158.00	144.00	1	2,650	0.04%
2021/09/03	0	0.00	1	144.50	144.50	-1	2,560	-0.04%
2021/09/02	3	146.50	2	144.25	144.00	1	2,678	0.04%
2021/09/01	1	146.00	0	0.00	145.00	1	2,756	0.04%
2021/08/31	1	139.00	2	139.50	140.00	-1	2,809	-0.04%
2021/08/30	1	142.50	1	143.00	141.00	0	2,845	0.00%
2021/08/27	0	0.00	1	145.50	142.00	-1	2,883	-0.03%
2021/08/26	3	149.67	3	146.83	145.50	0	2,946	0.00%
2021/08/25	1	147.50	3	148.00	147.50	-2	2,939	-0.07%
2021/08/24	5	149.40	3	149.50	147.00	2	2,934	0.07%
2021/08/20	2	136.00	1	136.00	137.00	1	2,863	0.03%
2021/08/19	1	138.50	1	140.00	135.00	0	2,853	0.00%
2021/08/13	1	138.50	1	137.50	137.50	0	2,822	0.00%
2021/08/11	2	146.00	1	142.00	140.50	1	2,988	0.03%
2021/08/10	1	157.50	2	153.75	150.50	-1	3,127	-0.03%
2021/08/09	1	158.50	0	0.00	157.50	1	3,156	0.03%
2021/08/06	59	174.83	58	170.93	157.00	1	3,277	0.03%
2021/08/05	1	158.50	1	162.50	161.50	0	3,235	0.00%
2021/08/04	1	161.50	1	164.00	158.00	0	3,319	0.00%
2021/08/03	0	0.00	1	161.50	163.00	-1	3,431	-0.03%
2021/08/02	1	156.50	2	159.50	160.00	-1	3,502	-0.03%
2021/07/30	0	0.00	1	146.50	153.00	-1	3,514	-0.03%
2021/07/29	1	142.50	0	0.00	146.00	1	3,574	0.03%
2021/07/28	2	139.25	3	140.00	141.00	-1	3,635	-0.03%
2021/07/27	2	159.00	0	0.00	140.50	2	3,679	0.05%
2021/07/23	0	0.00	2	142.50	142.00	-2	3,613	-0.06%
2021/07/22	2	145.00	4	143.38	139.00	-2	3,726	-0.05%
2021/07/21	2	143.00	1	138.00	137.50	1	3,798	0.03%
2021/07/20	1	147.00	1	147.00	143.50	0	3,875	0.00%
2021/07/19	4	143.63	4	144.63	144.50	0	3,955	0.00%
2021/07/15	1	136.00	1	137.00	141.00	0	3,939	0.00%
2021/07/14	0	0.00	2	138.00	135.50	-2	3,935	-0.05%
2021/07/13	1	148.00	1	141.50	140.00	0	3,923	0.00%
2021/07/12	6	149.92	8	145.75	145.00	-2	3,909	-0.05%
2021/07/09	2	147.00	1	148.00	147.00	1	3,898	0.03%
2021/07/08	1	149.50	2	151.00	149.00	-1	3,900	-0.03%
2021/07/07	2	149.00	1	150.50	150.50	1	3,900	0.03%
2021/07/06	1	149.50	3	151.50	151.00	-2	3,899	-0.05%
2021/07/05	3	147.83	1	152.00	152.50	2	3,868	0.05%
2021/07/02	3	141.50	4	139.38	139.00	-1	3,978	-0.03%
2021/07/01	3	143.67	6	141.33	140.50	-3	4,044	-0.07%
2021/06/30	3	145.17	2	142.00	143.00	1	4,033	0.02%
2021/06/29	0	0.00	3	148.17	142.50	-3	4,150	-0.07%
2021/06/28	2	146.50	1	145.50	148.00	1	4,156	0.02%
2021/06/25	5	156.90	9	155.11	151.50	-4	4,127	-0.10%
2021/06/24	5	150.90	0	0.00	154.50	5	4,081	0.12%
2021/06/23	4	146.75	5	143.90	143.00	-1	4,030	-0.02%
2021/06/22	6	148.83	3	148.83	143.50	3	3,985	0.08%
2021/06/21	6	158.00	5	161.20	153.50	1	3,922	0.03%
2021/06/18	5	171.30	6	170.42	166.50	-1	3,849	-0.03%
2021/06/17	6	166.83	2	168.75	168.50	4	3,827	0.10%
2021/06/16	3	169.50	5	169.80	165.50	-2	3,819	-0.05%
2021/06/15	4	172.38	2	173.00	174.00	2	3,782	0.05%
2021/06/11	6	173.33	12	174.08	166.50	-6	3,760	-0.16%
2021/06/10	4.2	185.14	4	184.13	181.00	0.2	3,775	0.01%
2021/06/09	10	177.00	10	175.10	178.00	0	3,777	0.00%
2021/06/08	7	174.43	5	172.10	176.50	2	3,731	0.05%
2021/06/07	7	158.29	2	158.00	160.50	5	3,699	0.14%
2021/06/04	2	164.50	11	165.77	161.50	-9	3,678	-0.24%
2021/06/03	5	177.30	4	172.13	173.50	1	3,655	0.03%
2021/06/02	4	175.88	0	0.00	174.00	4	3,599	0.11%
2021/05/28	4	157.50	0	0.00	153.50	4	3,629	0.11%
2021/05/27	3	152.33	2	150.00	152.00	1	3,638	0.03%
2021/05/26	1	151.50	0	0.00	155.00	1	3,660	0.03%
2021/05/25	4	149.50	0	0.00	151.00	4	3,792	0.11%
2021/05/24	0	0.00	9	135.61	142.00	-9	3,930	-0.23%
2021/05/21	3	142.83	0	0.00	143.00	3	4,091	0.07%
2021/05/20	2	136.75	3	134.33	133.00	-1	4,122	-0.02%
2021/05/19	10	145.75	11	144.64	138.00	-1	4,252	-0.02%
2021/05/18	9	144.83	10	141.10	145.00	-1	4,083	-0.02%
2021/05/17	2	143.50	2	142.75	139.00	0	3,894	0.00%
2021/05/14	7	170.21	8	168.44	154.00	-1	3,862	-0.03%
2021/05/13	1	171.00	4	172.25	171.00	-3	3,723	-0.08%
2021/05/12	3	193.33	4	197.50	190.00	-1	3,718	-0.03%
2021/05/11	1	211.50	1	220.00	211.00	0	3,819	0.00%
2021/05/10	14	229.93	5	234.00	234.00	9	3,787	0.24%
2021/05/07	1	206.00	1	211.00	213.00	0	3,813	0.00%
2021/05/06	1	192.00	1	196.50	194.00	0	3,752	0.00%
2021/05/05	16	199.66	13	200.58	197.50	3	3,695	0.08%
2021/05/04	6	197.17	8	187.63	188.50	-2	3,727	-0.05%
2021/05/03	2	216.75	7	213.21	207.00	-5	3,692	-0.14%
2021/04/29	3	227.00	1	211.00	211.00	2	3,725	0.05%
2021/04/28	12	230.54	20	234.58	222.00	-8	3,678	-0.22%
2021/04/27	13	226.77	4	226.13	217.00	9	3,643	0.25%
2021/04/26	7	207.50	6	206.08	220.00	1	3,606	0.03%
2021/04/23	2	188.75	3	193.01	200.00	-1	3,581	-0.03%
2021/04/22	0	0.00	30	190.50	182.00	-30	3,495	-0.86%
2021/04/15	30	230.00	0	0.00	225.00	30	3,499	0.86%
2021/04/13	0	0.00	34	215.00	214.00	-34	3,544	-0.96%
2021/04/08	16	208.06	11	207.82	197.00	5	3,714	0.13%
2021/04/07	20	201.75	1	198.00	202.00	19	3,660	0.52%
2021/04/06	2	184.00	0	0.00	184.00	2	3,768	0.05%
2021/04/01	25	165.30	17	161.97	167.50	8	3,979	0.20%
2021/03/31	0	0.00	3	143.00	152.50	-3	4,130	-0.07%
2021/03/25	1	128.00	0	0.00	128.50	1	4,123	0.02%
2021/03/22	2	127.50	29	131.79	132.50	-27	4,174	-0.65%
2021/03/18	0	0.00	1	126.00	122.50	-1	4,189	-0.02%
2021/03/17	1	124.50	0	0.00	122.00	1	4,207	0.02%
2021/03/16	7	126.71	11	127.32	124.50	-4	4,558	-0.09%
2021/03/15	9	135.56	8	135.19	133.50	1	4,822	0.02%
2021/03/12	2	126.00	8	133.63	134.00	-6	4,812	-0.12%
2021/03/09	1	119.00	1	118.00	122.00	0	5,006	0.00%
2021/03/08	2	117.50	3	118.33	117.00	-1	4,999	-0.02%
2021/03/05	2	116.75	0	0.00	117.00	2	4,994	0.04%
2021/03/04	3	120.00	1	121.50	120.50	2	4,996	0.04%
2021/03/03	0	0.00	1	114.00	118.50	-1	4,981	-0.02%
2021/03/02	2	117.25	1	114.50	114.50	1	4,986	0.02%
2021/02/26	2	115.00	2	115.25	116.50	0	5,001	0.00%
2021/02/25	52	123.05	0	0.00	121.00	52	5,001	1.04%
2021/02/24	2	108.50	2	109.75	115.00	0	4,884	0.00%
2021/02/23	5	116.00	6	116.08	112.50	-1	4,811	-0.02%
2021/02/22	5	124.30	0	0.00	124.50	5	4,793	0.10%
2021/02/05	0	0.00	3	84.03	85.70	-3	5,089	-0.06%
2021/02/04	1	85.00	3	85.20	85.60	-2	5,255	-0.04%
2021/02/03	8	86.48	4	87.35	84.40	4	5,638	0.07%
2021/02/02	10	86.15	9	86.21	82.40	1	5,957	0.02%
2021/02/01	0	0.00	8	96.06	91.40	-8	5,780	-0.14%
2021/01/29	11	98.46	4	97.35	101.50	7	5,736	0.12%
2021/01/28	1	93.00	0	0.00	92.60	1	5,621	0.02%
2021/01/27	2	97.15	4	95.90	96.50	-2	5,619	-0.04%
2021/01/26	1	94.80	8	95.60	97.80	-7	5,605	-0.12%
2021/01/25	12	93.73	3	93.20	98.20	9	5,504	0.16%
2021/01/22	0	0.00	5	94.54	89.30	-5	5,502	-0.09%
2021/01/21	5	97.84	1	96.90	98.00	4	5,498	0.07%
2021/01/20	3	100.77	15	101.11	97.20	-12	5,535	-0.22%
2021/01/19	5	113.10	4	111.50	108.00	1	5,462	0.02%
2021/01/18	4	121.38	5	113.70	112.50	-1	5,457	-0.02%
2021/01/14	1	113.00	0	0.00	119.00	1	5,627	0.02%
2021/01/12	0	0.00	1	106.00	108.00	-1	5,678	-0.02%
2021/01/07	1	112.00	5	111.10	117.50	-4	5,660	-0.07%
2021/01/04	1	141.00	0	0.00	137.00	1	5,640	0.02%
2020/12/31	11	140.91	15	139.53	135.00	-4	5,629	-0.07%
2020/12/30	19	141.95	14	142.79	142.00	5	5,459	0.09%
2020/12/29	6	139.92	9	140.17	142.50	-3	5,358	-0.06%
2020/12/28	7	141.00	7	143.64	144.00	0	5,167	0.00%
2020/12/25	20	138.15	14	132.07	131.00	6	4,941	0.12%
2020/12/22	1	125.00	0	0.00	120.00	1	4,634	0.02%
2020/12/18	0	0.00	4	134.00	125.00	-4	4,630	-0.09%
2020/12/17	4	127.00	0	0.00	127.50	4	4,610	0.09%
2020/12/15	0	0.00	9	112.00	112.00	-9	4,606	-0.20%
2020/12/11	0	0.00	30	111.00	109.00	-30	4,587	-0.65%
2020/12/10	69	119.94	42	111.39	116.50	27	4,571	0.59%
2020/12/09	79	129.37	104	130.40	121.50	-25	4,192	-0.60%	大賣/
2020/12/08	4	131.50	1	134.50	134.50	3	3,903	0.08%
2020/12/07	31	120.16	3	121.33	122.50	28	3,833	0.73%
2020/12/04	13	111.46	6	110.00	111.50	7	3,828	0.18%
2020/11/30	0	0.00	29	97.30	101.00	-29	4,060	-0.71%
2020/11/24	0	0.00	9	95.50	95.50	-9	4,190	-0.21%
2020/11/19	31.1	103.24	1	103.00	104.00	30.1	4,109	0.73%
2020/11/18	0	0.00	2	97.40	97.50	-2	3,982	-0.05%
2020/11/17	2	90.85	5	90.92	88.70	-3	3,889	-0.08%
2020/11/16	5	83.20	1	86.10	89.90	4	3,808	0.11%
2020/11/13	1	82.00	4	80.05	82.00	-3	3,754	-0.08%
2020/11/12	6	75.18	6	75.03	74.60	0	3,670	0.00%
2020/11/11	18	74.36	6	74.57	75.70	12	3,475	0.35%
2020/11/10	2	71.15	2	70.90	73.30	0	3,045	0.00%
2020/11/05	3	56.00	2	55.60	55.20	1	2,569	0.04%
2020/11/03	1	54.80	0	0.00	54.30	1	2,553	0.04%
2020/11/02	1	55.40	0	0.00	54.70	1	2,564	0.04%
2020/10/29	5	54.22	8	54.54	57.20	-3	2,556	-0.12%
2020/10/28	8	55.71	10	55.47	55.00	-2	2,477	-0.08%
2020/10/27	3	54.87	3	54.43	53.80	0	2,394	0.00%
2020/10/23	1	54.50	0	0.00	55.40	1	2,610	0.04%
2020/10/22	29	54.54	20	54.68	54.50	9	2,666	0.34%
2020/10/21	10	50.93	4	50.25	51.90	6	2,497	0.24%
2020/10/19	1	49.70	0	0.00	49.35	1	2,434	0.04%
2020/10/14	0	0.00	1	51.20	50.80	-1	2,424	-0.04%
2020/10/13	13	52.43	13	52.28	51.20	0	2,422	0.00%
2020/10/12	1	51.10	0	0.00	50.50	1	2,364	0.04%
2020/09/16	3	53.30	3	52.33	52.20	0	2,436	0.00%
2020/09/11	0	0.00	2	55.10	52.10	-2	2,415	-0.08%
2020/09/10	0	0.00	0	56.80	57.10	0	2,340	0.00%
2020/09/08	10	57.26	9	57.29	58.60	1	2,237	0.04%
2020/09/07	4	56.35	3.3	55.76	55.00	0.7	2,111	0.03%
2020/09/04	1	50.70	1	51.20	52.10	0	2,083	0.00%
2020/09/03	7	55.24	10	55.34	54.20	-3	2,030	-0.15%
2020/09/02	7	53.84	7	54.43	55.30	0	1,891	0.00%
2020/09/01	1	50.10	0	0.00	50.30	1	1,757	0.06%
2020/08/20	1	46.00	0	0.00	46.20	1	1,922	0.05%
2020/08/19	2	50.40	11	50.35	49.60	-9	1,892	-0.48%
2020/08/18	6	49.63	1	49.35	49.20	5	1,813	0.28%
2020/08/17	3	47.80	0	0.00	48.10	3	1,771	0.17%
2020/08/12	5	45.71	7	45.58	45.70	-2	1,734	-0.12%
2020/08/11	0	0.00	11	47.07	46.25	-11	1,723	-0.64%
2020/08/10	7	47.59	9	46.82	47.65	-2	1,722	-0.12%
2020/08/07	0	0.00	1	48.05	47.90	-1	1,763	-0.06%
2020/08/06	12	50.16	2	50.05	49.10	10	1,800	0.56%
2020/08/05	4	49.51	5	48.99	48.80	-1	1,785	-0.06%
2020/08/04	9	49.82	10	49.20	48.85	-1	1,804	-0.06%
2020/08/03	2	54.35	0	0.00	53.00	2	1,802	0.11%
2020/07/31	1	52.80	1	52.40	54.10	0	1,787	0.00%
2020/07/30	1	54.10	2	53.20	53.10	-1	1,772	-0.06%
2020/07/29	6	55.02	8	55.13	53.80	-2	1,784	-0.11%
2020/07/28	12	50.88	6	50.63	51.80	6	1,620	0.37%
2020/07/27	5	47.35	2	47.30	47.15	3	1,537	0.20%
2020/07/24	0	0.00	1	46.50	45.20	-1	1,543	-0.06%
2020/07/23	1	47.15	0	0.00	46.50	1	1,548	0.06%
2020/07/22	2	46.40	0	0.00	46.35	2	1,557	0.13%
2020/07/17	0	0.00	2	45.23	45.30	-2	1,562	-0.13%
2020/07/13	1	49.60	0	0.00	48.75	1	1,587	0.06%
2020/07/08	3	50.17	0	0.00	50.70	3	1,600	0.19%
2020/07/02	0	0.00	3	49.37	49.35	-3	1,519	-0.20%
2020/06/30	3	48.60	0	0.00	48.45	3	1,500	0.20%
2020/06/24	5	49.00	5	48.55	48.55	0	1,482	0.00%
2020/06/19	0	0.00	1	50.30	49.80	-1	1,460	-0.07%
2020/06/16	1	51.30	0	0.00	51.70	1	1,442	0.07%
2020/06/15	0	0.00	1	50.40	50.40	-1	1,424	-0.07%
2020/06/12	0	0.00	1	49.80	50.30	-1	1,424	-0.07%
2020/06/11	4	53.53	6	52.87	51.40	-2	1,420	-0.14%
2020/06/10	1	50.10	0	0.00	51.50	1	1,362	0.07%
2020/06/09	1	51.20	1	51.60	51.30	0	1,347	0.00%
2020/06/05	3	52.33	1	52.40	52.20	2	1,332	0.15%
2020/06/03	0	0.00	1	51.40	51.90	-1	1,291	-0.08%
2020/06/02	2	54.70	1	54.70	52.00	1	1,268	0.08%
2020/06/01	1	49.85	3	50.30	50.00	-2	1,152	-0.17%
2020/05/29	10	51.17	5	51.70	50.70	5	1,145	0.44%
2020/05/21	0	0.00	1	50.60	50.20	-1	1,093	-0.09%
2020/05/20	1	50.00	1	49.10	49.55	0	1,092	0.00%
2020/05/19	0	0.00	1	49.50	48.95	-1	1,093	-0.09%
2020/05/18	1	50.80	0	0.00	50.60	1	1,091	0.09%
2020/05/15	1	50.60	1	51.00	50.90	0	1,106	0.00%
2020/05/14	3	53.27	2	53.50	53.70	1	1,094	0.09%
2020/05/13	12	53.08	12	53.09	51.20	0	1,090	0.00%
2020/05/11	0	0.00	1	51.70	52.60	-1	1,067	-0.09%
2020/05/08	7	50.56	7	51.11	52.80	0	1,125	0.00%
2020/05/05	3	51.37	2	52.90	49.25	1	1,027	0.10%
2020/05/04	1	49.45	1	49.50	50.00	0	955	0.00%
2020/03/24	0	0.00	20	28.45	27.25	-20	951	-2.10%
2020/03/06	1	57.00	1	56.50	57.20	0	889	0.00%
2020/03/03	0	0.00	10	58.72	58.00	-10	878	-1.14%
2020/02/27	20	60.50	0	0.00	59.00	20	873	2.29%
2020/02/26	9	64.67	19	64.38	62.80	-10	858	-1.16%
2020/02/20	0	0.00	1	64.40	62.70	-1	813	-0.12%
2020/02/19	1	63.50	0	0.00	63.50	1	820	0.12%
2020/02/18	10	64.36	6	65.90	63.50	4	817	0.49%
2020/02/17	7	63.81	0	0.00	64.60	7	805	0.87%
2020/02/14	3	65.40	14	64.83	64.60	-11	799	-1.38%
2020/02/13	1	62.30	0	0.00	63.40	1	747	0.13%
2020/02/12	0	0.00	3	64.30	63.70	-3	754	-0.40%
2020/02/11	13	62.32	1	63.00	63.00	12	710	1.69%
2020/02/10	3	57.00	3	57.90	59.50	0	611	0.00%
2020/01/30	0	0.00	0.8	56.80	56.80	-0.8	798	-0.10%
2020/01/20	0	0.00	1	63.40	63.10	-1	871	-0.11%
2020/01/17	1	63.20	0	0.00	63.40	1	872	0.11%
2020/01/15	0	0.00	2	64.30	64.00	-2	879	-0.23%
2020/01/14	2	63.25	0	0.00	63.20	2	878	0.23%
2020/01/08	6	69.15	6	69.58	66.60	0	858	0.00%
2020/01/07	17	68.46	17	68.86	67.00	0	834	0.00%
2020/01/06	3	66.50	3	66.40	65.70	0	800	0.00%
2020/01/03	10	66.50	0	0.00	65.40	10	826	1.21%
2019/12/27	0	0.00	9	64.26	64.30	-9	877	-1.03%
2019/12/24	2	65.20	0	0.00	64.00	2	939	0.21%
2019/12/20	0	0.00	1	64.80	64.80	-1	954	-0.10%
2019/12/19	1	64.60	0	0.00	64.40	1	953	0.10%
2019/12/04	1	63.60	0	0.00	63.60	1	969	0.10%
2019/11/19	1	65.80	0	0.00	65.70	1	1,062	0.09%
2019/11/11	2	68.80	2	67.45	66.90	0	1,137	0.00%
2019/11/06	0	0.00	2	67.30	67.20	-2	1,167	-0.17%
2019/11/05	0	0.00	2	67.80	67.80	-2	1,178	-0.17%
2019/11/01	1	68.90	0	0.00	69.00	1	1,247	0.08%
2019/10/31	1	69.00	1	69.60	68.50	0	1,288	0.00%
2019/10/29	23	74.48	26	73.67	70.00	-3	1,285	-0.23%
2019/10/28	9	70.50	9	71.47	72.20	0	1,133	0.00%
2019/10/25	0	0.00	4	65.93	65.70	-4	1,084	-0.37%
2019/10/24	0	0.00	0	66.10	66.10	0	1,086	0.00%
2019/10/16	1	66.10	0	0.00	65.90	1	1,067	0.09%
2019/10/15	1	67.20	3	67.30	65.50	-2	1,062	-0.19%
2019/10/14	1	70.00	1	68.30	67.20	0	1,047	0.00%
2019/10/09	1	66.90	0	0.00	69.00	1	1,017	0.10%
2019/10/08	9	67.54	0	0.00	67.90	9	1,096	0.82%
2019/10/03	3	64.13	3	65.40	64.60	0	1,407	0.00%
2019/09/27	5	60.60	5	59.00	60.60	0	1,441	0.00%
2019/09/04	0	0.00	0	69.00	69.00	0	2,032	0.00%
2019/08/30	0	0.00	1	68.00	67.40	-1	2,030	-0.05%
2019/08/26	10	69.54	9	70.01	69.10	1	2,053	0.05%
2019/08/15	1	67.60	1	68.10	67.30	0	2,073	0.00%
2019/08/14	0	0.00	1	76.60	71.40	-1	2,048	-0.05%
2019/08/13	1	76.60	1	77.70	76.10	0	2,052	0.00%
2019/08/07	1	77.00	1	77.10	76.30	0	2,215	0.00%
2019/08/06	12	79.23	13	78.76	76.90	-1	2,353	-0.04%
2019/08/05	6	77.55	6	76.45	78.10	0	2,387	0.00%
2019/08/02	17	80.28	17	78.85	76.00	0	2,383	0.00%
2019/08/01	6	79.85	6	80.50	78.10	0	2,371	0.00%
2019/07/31	1	76.90	0	0.00	76.90	1	2,344	0.04%
2019/07/30	0	0.00	2	76.60	76.80	-2	2,352	-0.09%
2019/07/29	1	80.70	0	0.00	79.70	1	2,370	0.04%
2019/07/16	0	0.00	1	75.80	76.00	-1	2,492	-0.04%
2019/07/12	1	81.70	1	80.20	80.20	0	2,520	0.00%
2019/07/11	4	87.73	3	85.60	85.00	1	2,417	0.04%
2019/07/10	0	0.00	1	86.10	87.40	-1	2,238	-0.04%
2019/07/09	5	82.36	3	81.80	79.50	2	2,132	0.09%
2019/06/25	0	0.00	1	81.00	76.10	-1	2,892	-0.03%
2019/06/21	23	81.63	24	82.02	79.50	-1	2,915	-0.03%
2019/06/20	5	78.58	11	78.55	78.00	-6	2,763	-0.22%
2019/06/19	3	76.13	2	76.10	76.00	1	2,715	0.04%
2019/06/18	13	78.22	7	77.91	76.00	6	2,719	0.22%
2019/06/17	3	73.07	2	72.90	72.90	1	2,678	0.04%
2019/06/14	2	70.40	1	70.60	69.70	1	2,680	0.04%
2019/06/13	9	71.09	10	70.51	70.40	-1	2,680	-0.04%
2019/06/12	1	69.10	1	69.20	68.90	0	2,656	0.00%
2019/06/10	1	67.20	2	67.90	68.50	-1	2,661	-0.04%
2019/06/06	1	68.10	1	69.20	68.00	0	2,661	0.00%
2019/06/05	1	68.70	0	0.00	69.30	1	2,673	0.04%
2019/06/04	0	0.00	1	70.50	69.10	-1	2,677	-0.04%
2019/06/03	1	71.90	0	0.00	72.10	1	2,669	0.04%
2019/05/31	0	0.00	1	70.40	71.60	-1	2,673	-0.04%
2019/05/30	1	71.50	0	0.00	72.10	1	2,703	0.04%
2019/05/29	1	74.00	1	72.00	71.60	0	2,705	0.00%
2019/05/27	1	69.90	0	0.00	69.90	1	2,683	0.04%
2019/05/22	0	0.00	1	69.00	68.70	-1	2,770	-0.04%
2019/05/20	1	69.00	0	0.00	69.90	1	2,976	0.03%
2019/05/17	1	71.50	4	72.80	67.80	-3	3,038	-0.10%
2019/05/16	2	76.70	2	73.50	73.20	0	3,008	0.00%
2019/05/15	7	74.61	10	75.26	73.80	-3	3,107	-0.10%
2019/05/14	16	74.68	17	75.20	75.80	-1	3,044	-0.03%
2019/05/13	7	70.76	5	70.18	70.00	2	2,900	0.07%
2019/05/10	1	66.30	3	67.83	66.10	-2	2,822	-0.07%
2019/05/09	2	69.80	9	69.50	68.00	-7	2,808	-0.25%
2019/05/08	1	67.90	3	67.83	68.20	-2	2,783	-0.07%
2019/05/07	2	69.20	1	68.60	68.60	1	2,790	0.04%
2019/05/06	6	70.50	6	69.10	68.00	0	2,815	0.00%
2019/05/03	4	68.33	3	67.83	67.80	1	2,821	0.04%
2019/05/02	1	66.40	0	0.00	66.30	1	2,810	0.04%
2019/04/30	1	65.60	0	0.00	65.60	1	2,821	0.04%
2019/04/29	1	68.40	1	65.60	65.20	0	2,844	0.00%
2019/04/25	0	0.00	1	70.90	69.70	-1	2,990	-0.03%
2019/04/24	11	71.69	11	72.19	70.90	0	3,009	0.00%
2019/04/23	13	70.44	7	70.40	70.10	6	2,980	0.20%
2019/04/22	4	68.40	1	67.80	67.70	3	2,949	0.10%
2019/04/19	1	69.30	2	69.80	69.00	-1	2,978	-0.03%
2019/04/18	0	0.00	1	71.20	71.00	-1	2,966	-0.03%
2019/04/17	2	73.95	6	73.90	73.20	-4	3,017	-0.13%
2019/04/16	3	73.50	1	75.40	73.20	2	3,023	0.07%
2019/04/15	3	74.17	2	73.50	74.50	1	3,037	0.03%
2019/04/12	1	70.70	2	72.15	71.90	-1	3,034	-0.03%
2019/04/11	1	73.50	0	0.00	73.50	1	3,027	0.03%
2019/04/10	3	74.97	5	76.66	72.90	-2	3,024	-0.07%
2019/04/09	0	0.00	3	82.07	81.00	-3	2,995	-0.10%
2019/04/08	21	82.48	14	82.91	83.40	7	3,035	0.23%
2019/04/03	11	77.38	8	78.19	79.30	3	2,943	0.10%
2019/04/02	1	71.50	0	0.00	72.10	1	3,016	0.03%
2019/03/29	1	68.60	1	68.70	69.60	0	3,202	0.00%
2019/03/28	15	71.00	24	69.93	68.20	-9	3,261	-0.28%
2019/03/27	1	67.90	1	68.10	67.90	0	3,153	0.00%
2019/03/26	0	0.00	1	69.50	69.00	-1	3,159	-0.03%
2019/03/25	5	69.30	4	68.20	69.10	1	3,183	0.03%
2019/03/22	0	0.00	3	68.80	68.50	-3	3,151	-0.10%
2019/03/21	8	70.50	4	71.50	69.40	4	3,124	0.13%
2019/03/20	4	69.78	8	70.71	68.70	-4	3,073	-0.13%
2019/03/19	8	66.85	11	68.63	69.80	-3	2,923	-0.10%
2019/03/18	1	63.50	0	0.00	63.50	1	2,876	0.03%
2019/03/08	0	0.00	1	62.40	65.30	-1	2,926	-0.03%
2019/03/07	0	0.00	2	65.50	63.50	-2	2,924	-0.07%
2019/03/05	9	68.76	6	67.37	66.10	3	3,018	0.10%
2019/03/04	14	65.75	0	0.00	66.90	14	2,989	0.47%
2019/02/26	2	67.60	12	68.00	65.80	-10	2,978	-0.34%
2019/02/25	10	70.14	11	68.73	68.80	-1	3,000	-0.03%
2019/02/22	1	67.90	2	68.15	67.90	-1	2,984	-0.03%
2019/02/21	5	69.60	0	0.00	69.60	5	2,964	0.17%
2019/02/20	1	69.80	0	0.00	68.70	1	2,922	0.03%
2019/02/19	10	70.51	9	69.56	68.40	1	2,892	0.03%
2019/02/18	7	64.90	6	66.03	67.80	1	2,736	0.04%
2019/02/15	0	0.00	10	63.24	61.70	-10	2,665	-0.38%
2019/02/14	12	66.58	42	65.63	64.10	-30	2,651	-1.13%
2019/02/13	11	59.19	7	60.83	63.20	4	2,495	0.16%
2019/02/12	2	56.80	0	0.00	57.50	2	2,481	0.08%
2019/02/11	1	57.30	1	57.60	56.40	0	2,528	0.00%
2019/01/30	0	0.00	1	57.00	57.00	-1	2,544	-0.04%
2019/01/28	1	58.00	1	58.00	57.60	0	2,600	0.00%
2019/01/25	3	60.10	2	59.80	58.50	1	2,728	0.04%
2019/01/24	20	59.40	20	59.45	59.50	0	2,718	0.00%
2019/01/21	1	58.30	3	59.50	57.40	-2	2,675	-0.07%
2019/01/18	5	59.76	4	59.33	59.00	1	2,658	0.04%
2019/01/17	2	58.45	1	58.10	57.10	1	2,570	0.04%
2019/01/16	0	0.00	1	55.30	55.00	-1	2,512	-0.04%
2019/01/15	2	53.65	1	53.40	54.20	1	2,492	0.04%
2019/01/11	1	52.00	1	52.60	53.50	0	2,484	0.00%
2019/01/10	0	0.00	1	53.70	54.40	-1	2,453	-0.04%
2019/01/09	3	55.77	0	0.00	54.10	3	2,461	0.12%
2019/01/08	1	52.30	3	52.00	52.80	-2	2,471	-0.08%
2019/01/07	2	52.90	1	53.10	52.90	1	2,467	0.04%
2019/01/04	1	50.90	3	50.10	50.80	-2	2,465	-0.08%
2019/01/03	1	55.50	1.1	53.21	53.20	-0.1	2,462	0.00%
2019/01/02	2	54.70	2	55.00	54.50	0	2,451	0.00%
2018/12/28	2	54.90	2	55.60	56.60	0	2,435	0.00%
2018/12/27	8	57.26	6	56.38	55.20	2	2,398	0.08%
2018/12/26	4	57.68	2	56.55	56.40	2	2,310	0.09%
2018/12/25	35	64.03	5	64.00	62.60	30	2,180	1.38%
2018/12/24	3	59.27	7	59.96	61.10	-4	1,941	-0.21%
2018/12/22	22	55.16	21	55.75	55.60	1	1,804	0.06%
2018/12/21	11	50.74	13	51.85	52.50	-2	1,708	-0.12%
2018/12/19	7	49.09	7	47.59	47.30	0	1,702	0.00%
2018/12/18	18	47.42	18	47.51	47.05	0	1,706	0.00%
2018/12/14	3	45.10	3	45.43	45.35	0	1,727	0.00%
2018/12/11	0	0.00	0.1	46.90	47.20	-0.1	1,763	-0.01%
2018/12/06	0	0.00	4	49.70	48.00	-4	1,802	-0.22%
2018/12/03	2	53.70	4	53.00	53.00	-2	1,827	-0.11%
2018/11/30	2	51.50	0	0.00	51.40	2	1,836	0.11%
2018/11/29	5	53.36	3	52.00	51.00	2	1,863	0.11%
2018/11/28	4	51.15	3	51.40	51.20	1	1,826	0.05%
2018/11/23	0	0.00	4	47.55	47.85	-4	1,986	-0.20%
2018/11/22	0	0.00	10	49.57	48.20	-10	2,028	-0.49%
2018/11/09	2	48.90	2	48.90	48.70	0	2,215	0.00%
2018/11/08	9	51.54	9	50.80	51.00	0	2,241	0.00%
2018/11/06	3	48.38	2	48.23	46.75	1	2,204	0.05%
2018/11/05	1	49.20	1	48.95	48.95	0	2,190	0.00%
2018/11/02	8	49.88	5.8	50.66	51.40	2.2	2,166	0.10%
2018/11/01	3	44.50	3	45.80	46.75	0	2,038	0.00%
2018/10/26	3	45.70	3	42.70	41.50	0	2,131	0.00%
2018/10/24	3	49.50	3	49.00	48.15	0	2,158	0.00%
2018/10/19	1	48.10	1	48.60	49.40	0	2,407	0.00%
2018/10/16	0	0.00	1	54.00	52.00	-1	2,571	-0.04%
2018/10/15	1	50.30	1	51.50	49.90	0	2,556	0.00%
2018/10/12	0	0.00	3	49.67	50.80	-3	2,625	-0.11%
2018/10/11	3	49.40	3	48.32	48.25	0	2,763	0.00%
2018/10/08	1	55.30	0	0.00	55.30	1	2,836	0.04%
2018/10/05	2	59.20	0	0.00	58.20	2	2,839	0.07%
2018/10/01	5	69.36	5	69.00	68.00	0	2,901	0.00%
2018/09/28	8	72.50	5.1	71.14	70.10	2.9	2,966	0.10%
2018/09/27	22	70.35	11	71.00	70.00	11	3,110	0.35%
2018/09/26	4	69.80	4	69.15	67.50	0	3,063	0.00%
2018/09/14	3	72.73	3	73.20	73.20	0	3,094	0.00%
2018/09/11	4	74.85	5	74.92	74.30	-1	3,144	-0.03%
2018/09/10	0	0.00	6	71.90	71.50	-6	3,144	-0.19%
2018/09/07	1	79.80	7	77.83	76.60	-6	3,153	-0.19%
2018/09/06	0	0.00	2	81.00	81.00	-2	3,167	-0.06%
2018/09/03	9	90.09	5	89.12	88.50	4	3,249	0.12%
2018/08/31	18	91.14	9	91.36	88.20	9	3,279	0.27%
2018/08/30	3	91.53	4	90.03	87.70	-1	3,228	-0.03%
2018/08/29	3	85.63	4	88.48	89.90	-1	3,273	-0.03%
2018/08/24	0	0.00	1	81.80	79.60	-1	3,432	-0.03%
2018/08/23	1	83.60	2	81.70	81.60	-1	3,532	-0.03%
2018/08/22	9	83.01	15	82.99	81.50	-6	3,609	-0.17%
2018/08/21	11	80.27	5	78.70	81.00	6	3,594	0.17%
2018/08/20	4	83.70	1	85.50	83.10	3	3,567	0.08%
2018/08/15	1	90.50	1	91.00	88.10	0	3,572	0.00%
2018/08/14	0	0.00	1	99.00	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	0	0.00	2	138.50	136.00	-2	3,675	-0.05%
2018/08/08	0	0.00	4	139.88	136.00	-4	3,773	-0.11%
2018/08/07	1	139.00	2	135.00	140.00	-1	3,857	-0.03%
2018/08/06	2	134.50	1	139.00	132.50	1	3,942	0.03%
2018/08/02	1	151.00	0	0.00	143.50	1	4,334	0.02%
2018/08/01	1	142.50	0	0.00	146.50	1	4,300	0.02%
2018/07/27	0	0.00	2	147.00	147.50	-2	4,229	-0.05%
2018/07/26	3	153.00	3	147.00	144.50	0	4,175	0.00%
2018/07/23	28	132.79	20	133.00	132.00	8	3,931	0.20%
2018/07/20	3	134.17	1	134.50	130.50	2	3,915	0.05%
2018/07/19	2	138.50	0	0.00	140.00	2	3,891	0.05%
2018/07/18	3	136.67	12	134.33	140.00	-9	3,829	-0.24%
2018/07/17	6	130.00	2	130.75	131.00	4	3,711	0.11%
2018/07/10	4	117.25	5	116.10	117.50	-1	4,104	-0.02%
2018/07/05	4	129.88	4	130.25	125.00	0	4,153	0.00%
2018/07/04	0	0.00	4	119.00	123.00	-4	3,956	-0.10%
2018/07/03	4	113.00	0	0.00	112.00	4	3,942	0.10%
2018/06/28	0	0.00	1	120.50	116.50	-1	3,901	-0.03%
2018/06/27	1	125.00	1	123.00	123.00	0	3,892	0.00%
2018/06/26	3	114.17	3	115.00	123.00	0	3,858	0.00%
2018/06/22	0	0.00	2	132.50	130.00	-2	3,758	-0.05%
2018/06/21	2	138.25	4	136.88	137.00	-2	3,903	-0.05%
2018/06/20	1	146.00	1	144.50	144.50	0	3,996	0.00%
2018/06/19	1	150.00	0	0.00	149.00	1	4,048	0.02%
2018/06/15	1	150.00	0	0.00	148.50	1	4,170	0.02%
2018/06/14	1	150.00	1	145.00	145.00	0	4,140	0.00%
2018/06/13	4	152.75	1	152.00	150.50	3	4,117	0.07%
2018/06/12	5	161.50	3	158.00	156.50	2	4,086	0.05%
2018/06/11	4	167.50	3	162.50	163.50	1	4,045	0.02%
2018/06/08	3	168.00	2	165.00	165.00	1	3,959	0.03%
2018/06/07	4	165.25	2	163.50	162.00	2	3,906	0.05%
2018/06/06	22	167.43	22	165.89	165.00	0	3,866	0.00%
2018/06/05	3	161.50	2	160.00	169.00	1	3,737	0.03%
2018/06/04	1	153.00	1	155.50	154.00	0	3,640	0.00%
2018/06/01	1	146.00	1	153.00	152.00	0	3,588	0.00%
2018/05/31	2	149.75	3	148.17	143.00	-1	3,520	-0.03%
2018/05/30	19	138.61	18	145.31	149.00	1	3,421	0.03%
2018/05/29	1	144.50	2	136.25	135.50	-1	3,347	-0.03%
2018/05/28	1	146.00	0	0.00	145.00	1	3,324	0.03%
2018/05/25	0	0.00	1	146.00	143.50	-1	3,335	-0.03%
2018/05/24	2	139.50	0	0.00	143.50	2	3,291	0.06%
2018/05/23	2	150.50	0	0.00	150.50	2	3,190	0.06%
2018/05/22	1	167.00	2	172.75	167.00	-1	3,275	-0.03%
2018/05/21	3	166.50	2	167.25	166.00	1	3,266	0.03%
2018/05/18	0	0.00	1	163.00	161.00	-1	3,534	-0.03%
2018/05/17	5	160.30	3	158.50	157.50	2	3,751	0.05%
2018/05/16	3	165.67	11	165.55	162.00	-8	3,886	-0.21%
2018/05/15	40	157.85	32	155.86	159.00	8	3,991	0.20%
2018/05/14	19	154.58	18	158.03	147.50	1	4,003	0.02%
2018/05/11	5	169.50	5	162.50	162.00	0	4,077	0.00%
2018/05/10	74	179.95	72	178.93	180.00	2	4,111	0.05%
2018/04/18	17	239.38	13	241.12	235.00	4	5,335	0.07%
2018/04/17	4	262.50	5	254.80	249.50	-1	5,068	-0.02%
2018/04/16	2	282.75	1	284.00	277.00	1	4,999	0.02%
2018/04/13	12	323.25	11	331.09	307.50	1	4,988	0.02%
2018/04/12	16	365.28	13	368.85	341.50	3	4,988	0.06%
2018/04/09	0	0.00	4	395.00	415.00	-4	5,352	-0.07%
2018/04/03	4	415.00	1	415.00	415.00	3	5,411	0.06%
2018/03/31	3	331.67	0	0.00	357.50	3	5,453	0.06%
2018/03/30	1	341.50	3	343.50	325.00	-2	5,465	-0.04%
2018/03/28	5	351.40	28	350.50	350.00	-23	5,507	-0.42%
2018/03/26	18	375.89	36	396.42	369.00	-18	5,587	-0.32%
2018/03/23	8	369.50	10	368.55	388.50	-2	5,446	-0.04%
2018/03/22	5	357.60	0	0.00	353.50	5	5,351	0.09%
2018/03/21	4	351.50	15	349.00	342.00	-11	5,287	-0.21%
2018/03/19	2	280.00	0	0.00	297.00	2	5,179	0.04%
2018/03/16	3	271.00	0	0.00	270.00	3	5,184	0.06%
2018/03/15	15	285.00	0	0.00	279.00	15	5,208	0.29%
2018/03/14	14	283.00	5	288.00	295.00	9	5,245	0.17%
2018/03/13	18	259.11	0	0.00	272.00	18	5,285	0.34%
2018/03/12	1	247.50	0	0.00	247.50	1	5,303	0.02%
2018/03/09	1	277.00	0	0.00	275.00	1	5,370	0.02%
2018/03/08	5	297.00	12	292.17	280.00	-7	5,476	-0.13%
2018/03/07	5	322.40	0	0.00	311.00	5	5,591	0.09%
2018/03/06	2	312.50	0	0.00	307.00	2	5,854	0.03%
2018/03/05	2	309.50	0	0.00	305.00	2	6,048	0.03%
2018/03/02	10	273.25	3	288.67	305.00	7	6,125	0.11%
2018/03/01	4	281.38	1	286.00	277.50	3	6,177	0.05%
2018/02/27	6	295.25	19	311.92	308.00	-13	6,183	-0.21%
2018/02/23	1	260.00	1	260.00	260.00	0	6,173	0.00%
2018/02/21	1	213.50	5	205.40	215.00	-4	6,185	-0.06%
2018/02/12	14	191.54	14	189.57	195.50	0	6,108	0.00%
2018/02/09	7	176.29	9	172.89	178.00	-2	5,806	-0.03%
2018/02/08	22	154.36	12	160.17	162.00	10	5,565	0.18%
2018/02/07	26	163.94	21	161.50	161.50	5	5,401	0.09%
2018/02/06	19	161.00	15	158.13	157.50	4	5,232	0.08%
2018/02/05	1	183.50	14	178.32	175.00	-13	5,153	-0.25%
2018/02/02	1	181.00	8	170.94	191.00	-7	4,990	-0.14%
2018/02/01	7	173.07	0	0.00	174.00	7	4,841	0.14%
2018/01/26	0	0.00	0.2	158.50	158.50	-0.2	4,640	0.00%
2018/01/24	3	152.67	8	145.75	147.00	-5	4,520	-0.11%
2018/01/23	5	143.00	0	0.00	143.00	5	4,436	0.11%
2018/01/22	0	0.00	1	128.00	130.00	-1	4,367	-0.02%
2018/01/19	1	126.50	0	0.00	126.50	1	4,344	0.02%
2018/01/18	10	137.05	9	136.61	140.50	1	4,263	0.02%
2018/01/17	21	132.52	22	131.39	135.50	-1	4,042	-0.02%
2018/01/15	7	116.00	17	114.12	122.00	-10	3,563	-0.28%
2018/01/12	34	107.69	30	107.40	111.00	4	3,374	0.12%
2018/01/11	7	101.00	0	0.00	101.00	7	3,179	0.22%
2018/01/10	0	0.00	2	95.40	92.00	-2	3,152	-0.06%
2018/01/09	22	92.18	22	92.60	93.20	0	3,088	0.00%
2018/01/08	19	98.37	28.2	94.94	92.00	-9.2	3,018	-0.30%
2018/01/05	14	92.82	15	94.76	94.90	-1	2,944	-0.03%
2018/01/04	21	94.57	72	90.39	87.70	-51	2,848	-1.79%
2018/01/03	92	86.06	38	83.93	88.40	54	2,705	2.00%
2018/01/02	1	76.30	1	78.20	80.40	0	2,579	0.00%