撼訊 (6150)-中國信託-高雄券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
77.7
漲跌
▼2.1
漲幅
-2.63%
成交量
1,185張
產業
上櫃電腦及週邊類股▲1.63%
418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－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	16	79.03	0	0.00	79.80	16	1,410	1.13%
2024/11/20	2	76.90	23	77.33	77.50	-21	1,388	-1.51%
2024/11/19	0.1	78.80	1	79.20	78.10	-0.9	1,379	-0.07%
2024/11/18	1	76.60	1	77.00	78.30	0	1,358	0.00%
2024/11/15	1	76.10	2	76.00	74.70	-1	1,324	-0.08%
2024/11/13	0	0.00	0.3	80.80	78.00	-0.3	1,286	-0.02%
2024/11/12	7	84.01	1	82.80	82.80	6	1,260	0.48%
2024/11/11	9.8	83.55	4	82.10	82.40	5.8	1,192	0.49%
2024/11/08	17	80.41	2.2	80.87	80.60	14.8	1,110	1.33%
2024/11/07	6.7	85.96	15	85.27	84.30	-8.3	1,054	-0.79%
2024/11/06	2	78.20	3	77.53	79.20	-1	857	-0.12%
2024/11/04	1.1	72.65	0	0.00	72.70	1.1	844	0.13%
2024/11/01	1	75.90	1	77.20	76.20	0	840	0.00%
2024/10/30	12	78.45	14	80.13	76.20	-2	811	-0.25%
2024/10/29	11	75.67	1	75.90	75.90	10	632	1.58%
2024/10/25	1	69.60	0	0.00	71.10	1	591	0.17%
2024/10/18	4	71.20	2	70.10	70.10	2	641	0.31%
2024/10/17	0	0.00	2	70.20	70.90	-2	650	-0.31%
2024/10/04	0	0.00	1	70.00	70.00	-1	706	-0.14%
2024/09/19	1	70.30	1	70.60	71.50	0	708	0.00%
2024/09/18	0	0.00	0.6	70.40	69.60	-0.6	699	-0.09%
2024/09/11	2	69.30	2	67.50	67.50	0	702	0.00%
2024/09/06	0	0.00	2	71.30	71.00	-2	682	-0.29%
2024/09/04	1	72.00	1	71.20	71.90	0	681	0.00%
2024/09/03	2	76.70	3	75.30	75.00	-1	679	-0.15%
2024/09/02	2	78.10	1	76.80	76.70	1	678	0.15%
2024/08/30	2	78.60	0	0.00	78.70	2	674	0.30%
2024/08/29	5	80.28	3	80.03	79.60	2	658	0.30%
2024/08/28	16	78.76	16	78.92	80.20	0	625	0.00%
2024/08/27	4	79.80	2	79.45	79.90	2	603	0.33%
2024/08/20	0	0.00	5	68.70	67.70	-5	527	-0.95%
2024/08/16	5	67.40	0	0.00	67.50	5	529	0.94%
2024/08/14	1	67.00	0	0.00	66.90	1	545	0.18%
2024/08/08	1	65.00	0	0.00	65.60	1	558	0.18%
2024/08/06	1	61.10	0	0.00	60.60	1	549	0.18%
2024/08/05	0.2	66.20	0	0.00	66.20	0.2	531	0.03%
2024/08/01	2	76.20	0	0.00	76.00	2	553	0.36%
2024/07/30	0	0.00	1	76.00	78.70	-1	551	-0.18%
2024/07/29	1	79.30	0	0.00	78.50	1	550	0.18%
2024/07/23	1	82.50	3	83.00	80.40	-2	561	-0.36%
2024/07/22	3	81.30	0	0.00	78.70	3	552	0.54%
2024/07/17	2	81.50	2	83.00	82.90	0	525	0.00%
2024/07/16	0	0.00	6	81.87	79.90	-6	486	-1.23%
2024/07/10	0	0.00	1	75.60	75.30	-1	460	-0.22%
2024/07/08	0	0.00	0.2	76.50	77.00	-0.2	469	-0.05%
2024/07/03	0	0.00	1	75.50	76.20	-1	476	-0.21%
2024/07/02	1	74.40	0	0.00	73.90	1	475	0.21%
2024/07/01	0	0.00	2	75.70	74.80	-2	480	-0.42%
2024/06/26	0	0.00	2	76.05	75.60	-2	521	-0.38%
2024/06/25	0	0.00	3	75.23	75.60	-3	524	-0.57%
2024/06/24	0	0.00	2	76.70	76.70	-2	528	-0.38%
2024/06/14	0	0.00	2	77.60	77.30	-2	600	-0.33%
2024/06/11	0	0.00	1	78.70	77.00	-1	662	-0.15%
2024/06/07	1	79.40	1	79.20	79.20	0	735	0.00%
2024/06/06	0	0.00	3	80.07	79.40	-3	862	-0.35%
2024/06/05	1	83.30	1	81.60	81.10	0	876	0.00%
2024/06/04	1	83.70	1	81.30	81.50	0	918	0.00%
2024/06/03	4	83.30	2	83.15	83.40	2	983	0.20%
2024/05/31	3	83.30	2	81.25	82.00	1	1,055	0.09%
2024/05/30	0	0.00	1	82.50	82.80	-1	1,211	-0.08%
2024/05/29	1	79.40	1.5	79.07	79.30	-0.5	1,196	-0.04%
2024/05/28	1	79.40	0	0.00	79.40	1	1,386	0.07%
2024/05/16	3	81.20	0	0.00	77.80	3	1,512	0.20%
2024/05/15	0	0.00	1.5	79.20	79.50	-1.5	1,524	-0.10%
2024/05/14	0.2	77.80	0	0.00	78.20	0.2	1,556	0.01%
2024/05/13	2	76.80	0	0.00	77.30	2	1,579	0.13%
2024/05/09	1	77.70	0	0.00	77.50	1	1,601	0.06%
2024/05/08	1	76.90	0	0.00	77.00	1	1,625	0.06%
2024/05/07	0.5	76.14	0	0.00	80.00	0.5	1,624	0.03%
2024/04/30	0	0.00	0.2	77.00	74.00	-0.2	1,592	-0.02%
2024/04/24	0.1	79.70	1	79.70	79.60	-0.9	1,590	-0.06%
2024/04/22	0	0.00	1	78.30	76.80	-1	1,605	-0.06%
2024/04/19	0	0.00	2	79.30	79.00	-2	1,605	-0.12%
2024/04/10	0	0.00	1	89.90	89.40	-1	1,655	-0.06%
2024/04/02	1	91.50	0	0.00	92.00	1	1,687	0.06%
2024/03/29	6	91.73	3.5	91.56	90.80	2.5	1,672	0.15%
2024/03/28	0.6	90.00	0	0.00	90.70	0.6	1,658	0.04%
2024/03/26	2	92.50	2	91.30	90.60	0	1,662	0.00%
2024/03/25	0	0.00	2	89.10	89.10	-2	1,627	-0.12%
2024/03/22	0	88.80	0	0.00	88.50	0	1,638	0.00%
2024/03/21	1	88.50	2	88.95	88.50	-1	1,643	-0.06%
2024/03/20	1.2	87.56	3	88.30	87.50	-1.8	1,649	-0.11%
2024/03/19	1	91.80	0	0.00	90.90	1	1,654	0.06%
2024/03/15	0.2	91.20	0	0.00	91.20	0.2	1,716	0.01%
2024/03/14	2	95.00	0	0.00	93.80	2	1,727	0.12%
2024/03/13	0.1	98.04	5	100.50	95.60	-4.9	1,750	-0.28%
2024/03/12	6.1	100.24	1	100.52	100.00	5	1,864	0.27%
2024/03/11	0	0.00	1	93.51	94.10	-1	1,971	-0.05%
2024/03/08	0.1	95.70	0	0.00	93.50	0.1	2,133	0.00%
2024/03/07	10	101.49	11.1	99.64	96.80	-1.1	2,132	-0.05%
2024/03/06	2.1	99.86	2.1	98.05	98.70	0	2,075	0.00%
2024/03/05	1.6	101.69	5	101.06	98.80	-3.4	2,055	-0.17%
2024/03/04	1.1	95.09	0	0.00	94.60	1.1	1,941	0.06%
2024/03/01	10	100.60	3	100.33	96.00	7	1,910	0.37%
2024/02/29	0	0.00	1	97.40	99.70	-1	1,729	-0.06%
2024/02/27	1	90.70	1	92.30	90.70	0	1,703	0.00%
2024/02/20	0.1	94.20	1	93.30	94.20	-0.9	1,778	-0.05%
2024/02/19	3	95.03	2.4	94.87	95.00	0.6	1,810	0.03%
2024/02/16	7	92.60	7	93.37	93.90	0	1,813	0.00%
2024/02/15	8	92.70	8	92.54	91.90	0	1,817	0.00%
2024/02/05	2	91.20	2	91.50	90.30	0	1,804	0.00%
2024/02/02	0	0.00	2	89.30	89.70	-2	1,848	-0.11%
2024/01/31	0	0.00	1	88.90	88.30	-1	2,094	-0.05%
2024/01/22	2	87.80	2	87.90	87.30	0	2,379	0.00%
2024/01/19	0	0.00	2	85.00	85.00	-2	2,427	-0.08%
2024/01/18	0	0.00	1	83.70	82.70	-1	2,566	-0.04%
2024/01/17	2	85.10	0	0.00	83.30	2	2,663	0.08%
2024/01/16	0	0.00	5	87.00	87.00	-5	2,909	-0.17%
2024/01/15	2	87.40	2	88.50	88.50	0	2,950	0.00%
2024/01/12	2	89.10	1	88.90	88.00	1	2,967	0.03%
2024/01/09	0.1	88.50	0	0.00	88.80	0.1	3,004	0.00%
2024/01/04	0.1	89.50	2	90.60	89.00	-1.9	3,134	-0.06%
2024/01/03	1	92.30	2	92.15	91.20	-1	3,229	-0.03%
2024/01/02	0	0.00	1	91.10	91.90	-1	3,259	-0.03%
2023/12/18	0.1	91.70	1	91.70	91.60	-0.9	3,402	-0.03%
2023/12/11	1.1	93.40	0	0.00	92.30	1.1	3,545	0.03%
2023/12/08	15	95.23	25	95.20	93.00	-10	3,522	-0.28%
2023/12/07	15	97.41	12.2	97.00	95.10	2.8	3,481	0.08%
2023/12/06	24.1	97.33	29.1	99.66	101.50	-5	3,333	-0.15%
2023/12/05	15	95.51	15	95.51	92.70	0	3,102	0.00%
2023/12/04	12	95.21	10	94.64	93.80	2	2,926	0.07%
2023/12/01	1	93.30	1	93.60	93.40	0	2,885	0.00%
2023/11/30	15	95.31	12	95.12	94.30	3	2,879	0.10%
2023/11/29	5	91.50	5	94.00	94.00	0	2,826	0.00%
2023/11/28	0	0.00	1	90.00	91.00	-1	2,777	-0.04%
2023/11/27	2	89.10	0	0.00	88.00	2	2,773	0.07%
2023/11/24	0	0.00	2	90.10	89.10	-2	2,784	-0.07%
2023/11/22	0	0.00	13	92.49	91.70	-13	2,752	-0.47%
2023/11/21	21	95.02	8	95.55	92.90	13	2,740	0.47%
2023/11/13	1	92.90	0	0.00	93.50	1	2,600	0.04%
2023/11/10	1	93.40	3.2	93.20	92.60	-2.2	2,582	-0.08%
2023/11/09	19.2	95.80	28	95.01	93.50	-8.9	2,520	-0.35%
2023/11/06	1	90.00	0.2	90.80	90.80	0.9	2,260	0.04%
2023/11/03	1	91.40	0.1	91.30	90.60	1	2,269	0.04%
2023/11/01	0	0.00	0.2	90.65	91.30	-0.2	2,207	-0.01%
2023/10/31	3.2	90.98	5	90.84	90.40	-1.8	2,161	-0.08%
2023/10/27	2.2	91.85	2.3	91.17	90.40	-0.1	2,074	0.00%
2023/10/26	3.3	93.12	10	93.04	92.70	-6.7	2,032	-0.33%
2023/10/25	19	92.36	8	92.34	91.30	11	1,891	0.58%
2023/10/24	38	93.96	33	91.27	90.70	5	1,803	0.28%
2023/10/23	0	0.00	5	87.04	89.60	-5	1,561	-0.32%
2023/10/20	4	82.75	1	81.80	81.50	3	1,552	0.19%
2023/10/19	1	84.10	1	83.10	83.00	0	1,562	0.00%
2023/10/18	0	0.00	4	84.60	84.90	-4	1,728	-0.23%
2023/10/17	4	86.93	2	88.45	88.30	2	2,042	0.10%
2023/10/13	1	87.70	6	88.65	87.10	-5	2,280	-0.22%
2023/10/12	5	90.88	7	91.27	90.60	-2	2,289	-0.09%
2023/10/11	22	88.65	20	89.08	89.20	2	2,333	0.09%
2023/10/06	7	86.49	1	86.80	84.80	6	2,265	0.26%
2023/09/22	1	85.10	2	84.80	83.30	-1	2,194	-0.05%
2023/09/21	1	85.90	1	85.00	85.00	0	2,166	0.00%
2023/09/20	0	0.00	1	85.60	82.30	-1	2,102	-0.05%
2023/09/19	2	84.90	2	88.65	86.00	0	2,080	0.00%
2023/09/18	5	84.40	7	82.61	86.10	-2	1,968	-0.10%
2023/09/15	0	0.00	2	78.70	78.40	-2	1,902	-0.11%
2023/09/12	3	75.80	0	0.00	76.90	3	1,898	0.16%
2023/09/11	10.1	77.10	10	76.40	76.00	0.1	1,907	0.00%
2023/09/06	0.1	76.70	0	0.00	76.40	0.1	2,052	0.00%
2023/08/31	0	0.00	0.1	75.00	75.20	-0.1	2,218	0.00%
2023/08/30	1	74.90	0	0.00	74.60	1	2,245	0.04%
2023/08/28	0	0.00	4	71.80	71.80	-4	2,306	-0.17%
2023/08/18	2	78.00	3	77.10	76.70	-1	2,610	-0.04%
2023/08/14	0	0.00	0.1	73.30	72.40	-0.1	2,583	0.00%
2023/08/11	2.2	74.10	0.1	75.10	73.60	2.1	2,571	0.08%
2023/08/10	3	76.27	1	74.80	75.40	2	2,558	0.08%
2023/08/09	1	80.50	0	0.00	78.60	1	2,537	0.04%
2023/08/08	0	0.00	11	79.50	78.80	-11	2,505	-0.44%
2023/08/07	5	80.10	0	0.00	82.10	5	2,486	0.20%
2023/08/02	0	0.00	2	85.00	79.80	-2	2,470	-0.08%
2023/07/28	0	0.00	1	97.00	97.00	-1	2,406	-0.04%
2023/07/27	1	98.80	0	0.00	98.80	1	2,395	0.04%
2023/07/26	0	0.00	1	102.50	99.00	-1	2,384	-0.04%
2023/07/25	4	102.00	0	0.00	101.50	4	2,374	0.17%
2023/07/24	1	109.50	1	108.50	109.50	0	2,343	0.00%
2023/07/21	16	110.84	22	109.95	113.50	-6	2,319	-0.26%
2023/07/20	44.1	107.63	46	107.78	109.00	-1.9	2,142	-0.09%
2023/07/19	8	102.63	4	103.88	104.00	4	1,792	0.22%
2023/07/18	16.1	101.22	3	100.67	94.70	13.1	1,715	0.76%
2023/07/17	4	94.25	3	96.13	97.40	1	1,513	0.07%
2023/07/14	7	84.56	15.2	87.24	88.60	-8.2	1,466	-0.56%
2023/07/13	7	81.04	3.1	80.54	80.60	3.9	1,340	0.29%
2023/07/11	0	0.00	1.1	78.31	78.20	-1.1	1,287	-0.09%
2023/07/05	0	0.00	2	80.40	79.60	-2	1,326	-0.15%
2023/06/28	0	0.00	4	77.50	76.60	-4	1,304	-0.31%
2023/06/27	1	79.50	1	76.50	76.50	0	1,313	0.00%
2023/06/21	4	80.40	3.3	80.65	80.50	0.7	1,294	0.06%
2023/06/15	2.5	80.80	2	80.10	79.20	0.5	1,288	0.04%
2023/06/14	1	80.80	1	81.90	80.50	0	1,269	0.00%
2023/06/13	12	83.70	7	82.79	83.50	5	1,248	0.40%
2023/06/12	53	82.11	47	81.15	82.20	6	1,203	0.50%
2023/06/09	1	80.80	18	82.49	82.50	-17	1,141	-1.49%
2023/06/08	0.1	79.30	0	0.00	78.60	0.1	1,040	0.01%
2023/06/07	19	81.43	0	0.00	80.00	19	1,044	1.82%
2023/06/05	6	83.17	2	81.95	81.70	4	995	0.40%
2023/06/02	2	81.75	6	82.82	83.00	-4	966	-0.41%
2023/05/30	3	79.57	5	81.22	80.00	-2	812	-0.25%
2023/05/26	1	75.20	1	73.60	73.60	0	697	0.00%
2023/05/25	2	73.60	2	72.70	71.60	0	733	0.00%
2023/05/22	0	71.00	0	0.00	71.60	0	750	0.00%
2023/05/15	0	0.00	1	67.70	67.80	-1	855	-0.12%
2023/04/28	6	72.30	1	72.50	73.80	5	1,253	0.40%
2023/04/27	1	72.50	1	72.70	71.80	0	1,273	0.00%
2023/04/26	1	70.70	0	0.00	71.40	1	1,356	0.07%
2023/04/12	1	80.60	0	0.00	78.70	1	1,831	0.05%
2023/04/11	0	78.30	0	0.00	78.00	0	1,839	0.00%
2023/03/28	0	0.00	10	76.70	75.40	-10	2,159	-0.46%
2023/03/27	0.1	77.80	10	78.20	77.90	-9.9	2,197	-0.45%
2023/03/24	10	77.78	0	0.00	77.00	10	2,350	0.43%
2023/03/21	0	0.00	3	76.80	76.80	-3	2,999	-0.10%
2023/03/14	14	77.26	11	77.85	75.10	3	3,078	0.10%
2023/03/13	0	0.00	5	73.80	75.30	-5	3,140	-0.16%
2023/03/10	3	75.93	3	75.47	73.80	0	3,162	0.00%
2023/03/09	0	0.00	9	77.70	77.30	-9	3,202	-0.28%
2023/03/08	2	78.20	0	0.00	77.90	2	3,213	0.06%
2023/02/24	10	82.40	0	0.00	80.40	10	3,355	0.30%
2023/02/23	3	81.40	5	80.82	81.40	-2	3,310	-0.06%
2023/02/22	0	0.00	16	79.78	78.20	-16	3,313	-0.48%
2023/02/21	0	0.00	1	81.00	80.50	-1	3,332	-0.03%
2023/02/20	1	80.60	0	0.00	81.00	1	3,467	0.03%
2023/02/17	1	81.00	2	81.00	81.00	-1	3,483	-0.03%
2023/02/16	0	0.00	5	81.30	80.40	-5	3,496	-0.14%
2023/02/13	6	78.72	3	78.00	78.00	3	3,612	0.08%
2023/02/09	0	0.00	10	79.34	79.30	-10	3,947	-0.25%
2023/02/06	2	78.40	5	78.92	79.20	-3	3,990	-0.08%
2023/02/03	0	0.00	1	80.40	79.00	-1	4,031	-0.02%
2023/02/02	0	0.00	1	81.40	81.60	-1	4,143	-0.02%
2023/02/01	11	80.80	0	0.00	80.10	11	4,192	0.26%
2023/01/31	1	79.50	0	0.00	81.10	1	4,627	0.02%
2023/01/30	1	82.30	11	81.15	80.80	-10	4,860	-0.21%
2023/01/17	2	75.30	2	75.30	75.00	0	4,821	0.00%
2023/01/16	6	73.93	6	74.50	75.70	0	4,832	0.00%
2023/01/13	17	74.39	17	74.77	73.30	0	4,796	0.00%
2023/01/11	6	74.83	4	74.78	74.30	2	4,947	0.04%
2023/01/10	1	73.60	3	75.30	73.10	-2	4,914	-0.04%
2023/01/09	2	74.70	2	74.60	74.70	0	4,901	0.00%
2023/01/06	3	72.90	0	0.00	73.80	3	4,884	0.06%
2023/01/05	0	0.00	1	74.00	73.10	-1	4,880	-0.02%
2023/01/04	2	72.55	0	0.00	74.20	2	4,830	0.04%
2023/01/03	6	74.25	2	74.10	72.50	4	4,789	0.08%
2022/12/30	1	69.30	0	0.00	69.20	1	4,642	0.02%
2022/12/29	1	68.40	1	69.30	70.40	0	4,615	0.00%
2022/12/28	1	69.70	1	69.30	68.30	0	4,572	0.00%
2022/12/22	0	0.00	1	73.00	73.00	-1	4,515	-0.02%
2022/12/21	1	73.00	0	0.00	72.00	1	4,502	0.02%
2022/12/20	27	78.96	12	76.81	72.40	15	4,463	0.34%
2022/12/19	14	77.29	0	0.00	77.40	14	4,277	0.33%
2022/12/16	6	79.17	12	79.74	78.90	-6	4,234	-0.14%
2022/12/15	66	78.47	80	80.44	81.00	-14	4,075	-0.34%
2022/12/14	1	71.70	7	71.85	74.20	-6	3,547	-0.17%
2022/12/13	0	0.00	2	67.25	67.50	-2	3,440	-0.06%
2022/12/12	7	66.27	0	0.00	65.80	7	3,426	0.20%
2022/12/09	1	66.80	0	0.00	66.60	1	3,421	0.03%
2022/12/08	5	65.40	0	0.00	66.30	5	3,407	0.15%
2022/12/07	0	65.30	0	0.00	64.90	0	3,412	0.00%
2022/12/06	7	67.80	1	69.50	67.20	6	3,419	0.18%
2022/12/05	1	69.10	2	70.85	69.10	-1	3,379	-0.03%
2022/12/02	6	67.80	0	0.00	66.60	6	3,274	0.18%
2022/12/01	2	67.90	10	67.50	68.40	-8	3,249	-0.25%
2022/11/29	5	64.40	0	0.00	64.50	5	3,205	0.16%
2022/11/28	6	65.88	1	65.60	65.60	5	3,197	0.16%
2022/11/25	2	66.65	14	65.94	64.70	-12	3,179	-0.38%
2022/11/24	0	0.00	1	64.60	64.60	-1	3,112	-0.03%
2022/11/23	10	64.49	4	65.58	63.80	6	3,103	0.19%
2022/11/22	2	62.80	0	0.00	62.80	2	3,068	0.07%
2022/11/21	5	64.50	0	0.00	64.10	5	3,060	0.16%
2022/11/18	1	67.40	6	67.00	66.00	-5	3,048	-0.16%
2022/11/17	5	65.50	1	64.80	65.40	4	2,984	0.13%
2022/11/16	2	66.75	10	65.78	65.80	-8	2,963	-0.27%
2022/11/15	3	62.73	5	62.42	62.70	-2	2,832	-0.07%
2022/11/14	7	61.80	0	0.00	62.90	7	2,819	0.25%
2022/11/11	1	60.90	1	62.70	61.40	0	2,801	0.00%
2022/11/10	1	60.90	0	0.00	60.90	1	2,766	0.04%
2022/11/09	3	63.60	4	63.18	63.50	-1	2,727	-0.04%
2022/11/08	34	71.91	45	72.73	63.60	-11	2,648	-0.42%
2022/11/07	3	64.57	6	67.08	67.30	-3	2,379	-0.13%
2022/11/03	0	0.00	7	61.44	62.20	-7	2,294	-0.31%
2022/11/02	2	61.30	0	0.00	61.60	2	2,293	0.09%
2022/11/01	3	61.77	4	61.83	61.90	-1	2,270	-0.04%
2022/10/31	3	61.77	1.1	63.01	62.20	1.9	2,230	0.09%
2022/10/28	8	62.00	2	62.20	60.80	6	2,109	0.28%
2022/10/27	95	62.59	83.2	62.88	64.00	11.8	2,019	0.58%
2022/10/26	54.2	60.33	58	58.85	61.10	-3.8	1,559	-0.24%
2022/10/25	8	55.29	10	55.66	55.80	-2	1,306	-0.16%
2022/10/24	0	0.00	0.2	54.60	53.50	-0.2	1,314	-0.02%
2022/10/21	5	52.68	5	52.68	53.80	0	1,320	0.00%
2022/10/20	29.2	55.03	27	54.86	54.00	2.2	1,310	0.17%
2022/10/19	1	51.40	0	0.00	53.30	1	1,143	0.09%
2022/10/11	1	48.70	15	48.83	47.65	-14	1,402	-1.00%
2022/10/07	0	0.00	6	51.15	50.90	-6	1,406	-0.43%
2022/10/06	0	52.80	0	0.00	52.40	0	1,424	0.00%
2022/10/05	1	52.60	1	54.30	52.60	0	1,450	0.00%
2022/10/04	1	52.70	0	0.00	52.80	1	1,458	0.07%
2022/09/22	0	0.00	1	56.30	57.50	-1	1,480	-0.07%
2022/09/19	2	58.90	2	59.90	58.10	0	1,494	0.00%
2022/09/14	0.5	61.30	0	0.00	61.30	0.5	1,512	0.03%
2022/09/13	3	60.40	3.1	62.88	62.70	-0.1	1,509	-0.01%
2022/09/12	1	60.70	1	59.50	59.70	0	1,502	0.00%
2022/09/07	1	55.90	1	56.40	55.70	0	1,520	0.00%
2022/09/06	2.2	56.90	3	57.70	55.20	-0.9	1,519	-0.06%
2022/09/05	2	59.25	0	0.00	58.50	2	1,535	0.13%
2022/09/02	1	61.50	0	0.00	61.10	1	1,537	0.07%
2022/09/01	0	0.00	0	61.50	61.30	0	1,537	0.00%
2022/08/31	1	62.20	0	0.00	62.00	1	1,536	0.07%
2022/08/30	1	61.40	1.5	61.00	61.60	-0.5	1,535	-0.03%
2022/08/29	2	61.00	0	0.00	60.80	2	1,531	0.13%
2022/08/26	1	63.80	1	63.80	63.30	0	1,523	0.00%
2022/08/24	1	62.40	0	0.00	61.70	1	1,520	0.07%
2022/08/23	0	0.00	3	62.73	62.80	-3	1,526	-0.20%
2022/08/22	5	65.24	0	0.00	64.60	5	1,531	0.33%
2022/08/19	1	66.40	0	0.00	66.30	1	1,548	0.06%
2022/08/16	2	67.00	0	0.00	65.90	2	1,581	0.13%
2022/08/15	5	66.66	0	0.00	67.10	5	1,580	0.32%
2022/08/12	0	0.00	2	65.00	65.30	-2	1,560	-0.13%
2022/08/11	2	62.80	0	0.00	63.40	2	1,546	0.13%
2022/08/08	1	62.20	1	60.50	62.10	0	1,523	0.00%
2022/08/04	2	61.20	2	61.70	61.40	0	1,537	0.00%
2022/08/02	1	62.40	0	0.00	62.00	1	1,556	0.06%
2022/07/29	0	0.00	2	69.75	67.50	-2	1,534	-0.13%
2022/07/28	2	65.55	2	65.40	66.00	0	1,440	0.00%
2022/07/26	4	62.63	2	62.70	61.70	2	1,385	0.14%
2022/07/25	0	0.00	10	69.00	68.40	-10	1,347	-0.74%
2022/07/21	2	74.55	3	72.97	72.70	-1	1,313	-0.08%
2022/07/20	32	72.28	26	73.57	74.30	6	1,287	0.47%
2022/07/19	3	68.50	11	68.32	69.60	-8	1,172	-0.68%
2022/07/18	7	63.49	3	63.30	63.30	4	1,090	0.37%
2022/07/15	32	61.12	1	61.00	61.60	31	1,087	2.85%
2022/07/13	1	59.10	0	0.00	57.60	1	1,101	0.09%
2022/07/12	1	69.80	4	69.60	69.60	-3	1,101	-0.27%
2022/07/11	0	74.00	0	0.00	73.20	0	1,095	0.00%
2022/07/05	0	0.00	1	72.50	71.60	-1	1,160	-0.09%
2022/07/04	1	69.80	1	69.60	69.80	0	1,182	0.00%
2022/07/01	1	69.70	2	69.60	69.00	-1	1,242	-0.08%
2022/06/24	0	0.00	2	77.65	76.90	-2	1,227	-0.16%
2022/06/23	2	76.85	0	0.00	75.60	2	1,246	0.16%
2022/06/20	8	81.50	0	0.00	77.50	8	1,255	0.64%
2022/06/17	9	82.18	8	82.51	83.30	1	1,289	0.08%
2022/06/16	0	0.00	3	86.07	82.00	-3	1,278	-0.23%
2022/06/15	0	0.00	4	86.73	85.90	-4	1,312	-0.30%
2022/06/13	0	0.00	1	91.00	91.00	-1	1,316	-0.08%
2022/06/09	1	97.10	0	0.00	96.70	1	1,327	0.08%
2022/06/01	1	100.50	0	0.00	99.50	1	1,461	0.07%
2022/05/31	3	97.97	1	97.00	99.00	2	1,463	0.14%
2022/05/30	2	97.40	0	0.00	97.90	2	1,476	0.14%
2022/05/24	0	0.00	2	99.60	96.50	-2	1,508	-0.13%
2022/05/23	0	0.00	1	99.70	99.50	-1	1,500	-0.07%
2022/05/20	1	105.00	0	0.00	102.50	1	1,503	0.07%
2022/05/17	0	0.00	1	105.50	106.50	-1	1,516	-0.07%
2022/05/13	0	0.00	2	102.00	103.00	-2	1,523	-0.13%
2022/05/12	2	100.00	1	102.50	98.60	1	1,527	0.07%
2022/05/11	1	101.50	2	102.25	101.00	-1	1,531	-0.07%
2022/05/09	2	110.50	0	0.00	105.50	2	1,597	0.13%
2022/05/05	1	116.50	0	0.00	114.50	1	1,607	0.06%
2022/05/03	7	113.14	7	112.57	112.00	0	1,603	0.00%
2022/04/29	1	111.50	2	114.75	111.00	-1	1,622	-0.06%
2022/04/26	1	112.00	0	0.00	111.00	1	1,597	0.06%
2022/04/25	1	115.50	0	0.00	110.50	1	1,578	0.06%
2022/04/20	1	124.00	1	124.00	125.50	0	1,577	0.00%
2022/04/13	2	122.50	2	123.75	124.50	0	1,641	0.00%
2022/04/11	1	124.00	0	0.00	120.00	1	1,643	0.06%
2022/04/08	0	0.00	1	135.00	130.00	-1	1,632	-0.06%
2022/04/07	1	134.50	0	0.00	133.00	1	1,619	0.06%
2022/03/31	1	149.50	0	0.00	149.00	1	1,661	0.06%
2022/03/30	0	0.00	0.2	150.00	149.50	-0.2	1,719	-0.01%
2022/03/29	1	154.50	1	151.00	151.50	0	1,800	0.00%
2022/03/28	0.2	154.00	1	152.00	153.50	-0.8	1,943	-0.04%
2022/03/22	2	146.25	8	148.94	151.00	-6	2,090	-0.29%
2022/03/21	0	0.00	1	155.50	155.00	-1	2,082	-0.05%
2022/03/18	1	156.50	0	0.00	154.50	1	2,141	0.05%
2022/03/17	1	153.50	1	154.50	156.00	0	2,210	0.00%
2022/03/16	1.1	149.86	0	0.00	150.00	1.1	2,491	0.04%
2022/03/15	2	150.50	1	151.50	149.00	1	2,562	0.04%
2022/03/11	0	0.00	1	153.00	151.50	-1	2,786	-0.04%
2022/03/10	9	156.83	3	156.00	154.00	6	2,902	0.21%
2022/03/03	0	0.00	1	167.00	161.00	-1	3,668	-0.03%
2022/03/02	1	165.00	0	0.00	165.50	1	3,729	0.03%
2022/03/01	0	0.00	0	165.00	163.00	0	3,795	0.00%
2022/02/23	0	0.00	1	152.00	152.00	-1	3,782	-0.03%
2022/02/21	1	157.00	1	156.00	156.00	0	3,844	0.00%
2022/02/17	0.1	161.00	1	158.50	158.50	-0.9	3,959	-0.02%
2022/02/16	1	158.52	0	0.00	160.00	1	4,008	0.03%
2022/02/15	0	0.00	1	158.00	155.00	-1	4,078	-0.02%
2022/02/10	0	0.00	0.1	166.00	164.00	-0.1	4,495	0.00%
2022/02/09	1	166.00	5	165.40	166.00	-4	4,773	-0.08%
2022/02/08	4.1	161.96	1	163.00	163.00	3.1	4,896	0.06%
2022/01/25	2	147.50	1	149.00	146.50	1	4,957	0.02%
2022/01/13	0	0.00	25	162.40	161.00	-25	5,848	-0.43%
2022/01/05	0	0.00	2	176.00	176.00	-2	6,550	-0.03%
2022/01/03	0	0.00	1	179.00	179.00	-1	6,602	-0.02%
2021/12/29	0	0.00	2	175.50	177.00	-2	6,686	-0.03%
2021/12/28	0	0.00	5	179.60	179.00	-5	6,666	-0.08%
2021/12/27	0	0.00	2	181.00	181.00	-2	6,647	-0.03%
2021/12/24	0	0.00	1	187.00	187.50	-1	6,613	-0.02%
2021/12/23	5	188.50	7	186.86	187.00	-2	6,564	-0.03%
2021/12/22	2	191.00	3	188.67	186.50	-1	6,489	-0.02%
2021/12/21	1	184.00	0	0.00	184.00	1	6,350	0.02%
2021/12/20	2	187.50	2	179.50	179.00	0	6,333	0.00%
2021/12/17	1	183.00	2	178.50	183.00	-1	6,255	-0.02%
2021/12/16	1	186.50	0	0.00	181.00	1	6,204	0.02%
2021/12/15	5	180.50	1	183.50	183.50	4	6,175	0.06%
2021/12/14	2	177.00	3	178.00	180.50	-1	6,129	-0.02%
2021/12/13	2	184.25	1	188.00	182.00	1	6,059	0.02%
2021/12/10	24	192.06	6	187.25	182.00	18	5,943	0.30%
2021/12/09	29	192.60	15	195.47	195.00	14	5,640	0.25%
2021/12/08	8	194.44	11	194.45	190.00	-3	5,559	-0.05%
2021/12/07	3	193.50	1	187.00	190.00	2	5,406	0.04%
2021/12/06	2	183.50	5	191.70	193.00	-3	5,344	-0.06%
2021/12/03	13	187.73	16	188.88	191.50	-3	5,293	-0.06%
2021/12/02	13	182.77	13.1	182.06	183.50	-0.1	5,077	0.00%
2021/12/01	1	170.00	1	175.50	177.00	0	4,987	0.00%
2021/11/30	4	170.63	9	172.22	175.50	-5	4,867	-0.10%
2021/11/29	2	155.75	1	160.00	161.00	1	4,674	0.02%
2021/11/26	6	164.08	7	165.00	160.50	-1	4,658	-0.02%
2021/11/25	2	165.50	3	163.33	161.50	-1	4,575	-0.02%
2021/11/24	2	161.50	2	162.00	162.00	0	4,486	0.00%
2021/11/23	0	0.00	1	157.00	155.00	-1	4,444	-0.02%
2021/11/22	1	159.00	5	157.30	158.00	-4	4,446	-0.09%
2021/11/19	12	162.33	11	161.27	159.00	1	4,441	0.02%
2021/11/18	1	156.00	2	157.00	156.50	-1	4,460	-0.02%
2021/11/17	1	155.00	2	153.50	157.00	-1	4,440	-0.02%
2021/11/16	3	159.67	1	157.50	157.50	2	4,387	0.05%
2021/11/15	2	164.75	4	163.50	163.50	-2	4,333	-0.05%
2021/11/12	6	167.00	4	163.38	164.50	2	4,295	0.05%
2021/11/11	10	162.55	12	167.50	163.00	-2	4,223	-0.05%
2021/11/10	5	166.80	2	163.00	163.00	3	4,140	0.07%
2021/11/09	41	170.87	43	169.87	166.50	-2	4,040	-0.05%
2021/11/08	13	162.73	15	165.10	163.50	-2	3,798	-0.05%
2021/11/05	4	157.50	14	154.79	160.00	-10	3,556	-0.28%
2021/11/04	0	0.00	3	147.00	145.50	-3	3,393	-0.09%
2021/11/03	13	149.31	3	151.50	148.00	10	3,460	0.29%
2021/11/02	1	146.50	3	146.83	146.00	-2	3,572	-0.06%
2021/11/01	1	155.00	6	155.08	154.00	-5	3,541	-0.14%
2021/10/29	9	155.06	6	154.25	150.00	3	3,527	0.09%
2021/10/28	0	0.00	4	149.88	150.00	-4	3,518	-0.11%
2021/10/27	3	154.33	1	157.00	155.50	2	3,532	0.06%
2021/10/26	51	170.66	23	158.89	157.50	28	3,489	0.80%
2021/10/25	6	171.33	4.2	174.24	175.00	1.8	3,305	0.05%
2021/10/22	5.2	167.42	5	165.70	171.50	0.2	3,268	0.01%
2021/10/21	28	175.43	23.2	174.33	166.50	4.8	3,297	0.15%
2021/10/20	18.2	171.65	13	170.81	168.50	5.2	3,144	0.17%
2021/10/19	18	167.75	21	167.86	168.50	-3	3,000	-0.10%
2021/10/18	8	165.13	5	168.70	168.50	3	2,794	0.11%
2021/10/15	3	144.17	4	149.88	154.00	-1	2,589	-0.04%
2021/10/14	1	145.00	0	0.00	145.00	1	2,484	0.04%
2021/10/12	1	140.00	0	0.00	135.00	1	2,391	0.04%
2021/10/07	11	136.09	14	133.93	136.50	-3	2,337	-0.13%
2021/10/06	1	128.00	1	125.00	128.00	0	2,259	0.00%
2021/10/01	0	0.00	3	123.33	119.50	-3	2,252	-0.13%
2021/09/29	1	116.00	2	116.00	116.00	-1	2,283	-0.04%
2021/09/28	0	0.00	3	122.50	121.00	-3	2,314	-0.13%
2021/09/27	2	128.50	0	0.00	127.50	2	2,312	0.09%
2021/09/17	1	134.50	3	135.50	134.50	-2	2,385	-0.08%
2021/09/15	3	134.50	0	0.00	134.00	3	2,492	0.12%
2021/09/09	1	133.00	2	135.25	137.50	-1	2,692	-0.04%
2021/09/08	2	135.50	6	142.08	134.50	-4	2,680	-0.15%
2021/09/07	0	0.00	1	146.00	146.50	-1	2,631	-0.04%
2021/09/06	7	151.14	2	150.75	144.00	5	2,650	0.19%
2021/09/02	2	146.25	1	144.50	144.00	1	2,678	0.04%
2021/09/01	1	147.00	8	146.31	145.00	-7	2,756	-0.25%
2021/08/30	1	142.00	0	0.00	141.00	1	2,845	0.04%
2021/08/27	1	145.50	0	0.00	142.00	1	2,883	0.03%
2021/08/25	1	147.50	0	0.00	147.50	1	2,939	0.03%
2021/08/24	3	151.83	5	153.50	147.00	-2	2,934	-0.07%
2021/08/23	0	0.00	1	142.00	146.50	-1	2,878	-0.03%
2021/08/19	1	139.00	1	136.50	135.00	0	2,853	0.00%
2021/08/16	5	135.50	5	137.00	139.00	0	2,835	0.00%
2021/08/12	1	141.00	1	140.50	140.00	0	2,819	0.00%
2021/08/11	13	142.23	4	139.50	140.50	9	2,988	0.30%
2021/08/10	0	0.00	7	157.64	150.50	-7	3,127	-0.22%
2021/08/09	8	162.06	0	0.00	157.50	8	3,156	0.25%
2021/08/06	9	171.94	4	166.50	157.00	5	3,277	0.15%
2021/08/05	0	0.00	5	164.50	161.50	-5	3,235	-0.15%
2021/08/04	1	164.50	0	0.00	158.00	1	3,319	0.03%
2021/08/03	5	163.20	2	163.00	163.00	3	3,431	0.09%
2021/08/02	2	156.00	2	162.00	160.00	0	3,502	0.00%
2021/07/29	2	143.50	2	143.50	146.00	0	3,574	0.00%
2021/07/28	0	0.00	3	140.50	141.00	-3	3,635	-0.08%
2021/07/27	6	165.08	10	160.70	140.50	-4	3,679	-0.11%
2021/07/26	1	155.00	0.2	156.00	156.00	0.8	3,560	0.02%
2021/07/23	3	144.50	0	0.00	142.00	3	3,613	0.08%
2021/07/22	0	0.00	3.1	144.68	139.00	-3.1	3,726	-0.08%
2021/07/21	1	138.50	1	142.50	137.50	0	3,798	0.00%
2021/07/20	1.1	144.35	2	143.50	143.50	-0.9	3,875	-0.02%
2021/07/19	2	144.50	6	145.50	144.50	-4	3,955	-0.10%
2021/07/16	4	139.88	1	139.00	139.00	3	3,939	0.08%
2021/07/15	1	140.00	0	0.00	141.00	1	3,939	0.03%
2021/07/14	2	139.50	11	135.36	135.50	-9	3,935	-0.23%
2021/07/09	1	147.00	1	148.50	147.00	0	3,898	0.00%
2021/07/08	2	151.00	0	0.00	149.00	2	3,900	0.05%
2021/07/07	2	147.75	2	148.75	150.50	0	3,900	0.00%
2021/07/06	2.2	152.68	2	148.57	151.00	0.2	3,899	0.00%
2021/07/05	0	0.00	2.2	150.17	152.50	-2.2	3,868	-0.06%
2021/07/02	2	139.50	1	139.50	139.00	1	3,978	0.03%
2021/07/01	2	143.50	2	145.50	140.50	0	4,044	0.00%
2021/06/30	1	143.50	1	144.00	143.00	0	4,033	0.00%
2021/06/29	4.2	143.79	0	0.00	142.50	4.2	4,150	0.10%
2021/06/28	7	146.50	8.2	149.17	148.00	-1.2	4,156	-0.03%
2021/06/25	2	154.75	1	153.50	151.50	1	4,127	0.02%
2021/06/24	6.2	149.96	7	150.00	154.50	-0.8	4,081	-0.02%
2021/06/23	3	145.17	3	144.33	143.00	0	4,030	0.00%
2021/06/22	5	145.40	11	149.05	143.50	-6	3,985	-0.15%
2021/06/21	3	156.83	4	156.38	153.50	-1	3,922	-0.03%
2021/06/18	4	168.50	3.1	169.03	166.50	0.9	3,849	0.02%
2021/06/17	2	169.00	2	167.00	168.50	0	3,827	0.00%
2021/06/16	5	168.40	7.1	168.67	165.50	-2.1	3,819	-0.05%
2021/06/15	3	172.33	1	174.00	174.00	2	3,782	0.05%
2021/06/11	15.1	171.23	10	172.50	166.50	5.1	3,760	0.14%
2021/06/10	9	186.28	6	185.50	181.00	3	3,775	0.08%
2021/06/09	8	174.69	10	176.50	178.00	-2	3,777	-0.05%
2021/06/08	6.1	170.54	11	170.32	176.50	-4.9	3,731	-0.13%
2021/06/07	0	0.00	2	161.00	160.50	-2	3,699	-0.05%
2021/06/04	3	165.17	5	161.40	161.50	-2	3,678	-0.05%
2021/06/03	16	176.97	5	172.80	173.50	11	3,655	0.30%
2021/06/02	0	0.00	5	173.50	174.00	-5	3,599	-0.14%
2021/06/01	0	0.00	12	174.00	174.00	-12	3,600	-0.33%
2021/05/28	0	0.00	1	158.00	153.50	-1	3,629	-0.03%
2021/05/26	4	151.00	0	0.00	155.00	4	3,660	0.11%
2021/05/25	0	0.00	1	146.50	151.00	-1	3,792	-0.03%
2021/05/24	0	0.00	6	143.92	142.00	-6	3,930	-0.15%
2021/05/21	0	0.00	10	142.85	143.00	-10	4,091	-0.24%
2021/05/20	0	0.00	1	135.00	133.00	-1	4,122	-0.02%
2021/05/19	35	144.87	24	145.44	138.00	11	4,252	0.26%
2021/05/18	18	143.14	27.1	147.95	145.00	-9.1	4,083	-0.22%
2021/05/17	0	0.00	4	140.50	139.00	-4	3,894	-0.10%
2021/05/14	34	163.21	3	175.41	154.00	31	3,862	0.80%
2021/05/13	14	174.54	8	178.44	171.00	6	3,723	0.16%
2021/05/12	4.1	194.03	3	209.50	190.00	1.1	3,718	0.03%
2021/05/11	9	216.67	2	221.50	211.00	7	3,819	0.18%
2021/05/10	4	230.50	6	232.24	234.00	-2	3,787	-0.05%
2021/05/07	1	200.50	6.4	202.38	213.00	-5.4	3,813	-0.14%
2021/05/06	6.4	199.56	5	199.70	194.00	1.4	3,752	0.04%
2021/05/05	6	201.92	4	201.38	197.50	2	3,695	0.05%
2021/05/04	15	199.83	14	201.54	188.50	1	3,727	0.03%
2021/05/03	9	213.78	7	220.86	207.00	2	3,692	0.05%
2021/04/29	7	220.58	4	220.88	211.00	3	3,725	0.08%
2021/04/28	8	221.19	8	225.44	222.00	0	3,678	0.00%
2021/04/27	4.1	220.85	1	230.00	217.00	3.1	3,643	0.08%
2021/04/26	2	214.50	9.2	219.49	220.00	-7.2	3,606	-0.20%
2021/04/23	5	198.00	12	198.00	200.00	-7	3,581	-0.20%
2021/04/22	9.1	187.41	0	0.00	182.00	9.1	3,495	0.26%
2021/04/21	4	202.50	1	203.00	202.00	3	3,492	0.09%
2021/04/20	0	0.00	4	214.00	210.00	-4	3,494	-0.11%
2021/04/19	2.1	219.03	1	219.00	219.00	1.1	3,495	0.03%
2021/04/16	0	0.00	6	240.67	243.00	-6	3,492	-0.17%
2021/04/15	0	0.00	4	223.75	225.00	-4	3,499	-0.11%
2021/04/14	9	200.89	4	224.50	215.50	5	3,533	0.14%
2021/04/13	3.4	213.11	1	212.08	214.00	2.4	3,544	0.07%
2021/04/09	1	195.00	2	193.00	200.00	-1	3,557	-0.03%
2021/04/08	10.5	201.87	6	198.58	197.00	4.5	3,714	0.12%
2021/04/07	4	201.25	13.1	200.59	202.00	-9.1	3,660	-0.25%
2021/04/06	0	0.00	3	184.00	184.00	-3	3,768	-0.08%
2021/04/01	8	161.38	20	164.55	167.50	-12	3,979	-0.30%
2021/03/31	3	142.50	9.2	151.24	152.50	-6.2	4,130	-0.15%
2021/03/30	0	0.00	2	138.75	139.00	-2	4,108	-0.05%
2021/03/26	0	0.00	2	128.75	131.00	-2	4,117	-0.05%
2021/03/25	2	128.50	1	128.50	128.50	1	4,123	0.02%
2021/03/24	1	128.00	0	0.00	128.00	1	4,153	0.02%
2021/03/23	2	124.75	0	0.00	126.00	2	4,172	0.05%
2021/03/22	3	130.83	1	132.00	132.50	2	4,174	0.05%
2021/03/19	1	125.00	1	127.50	128.00	0	4,174	0.00%
2021/03/18	1	123.00	1	124.50	122.50	0	4,189	0.00%
2021/03/17	1	122.00	2	125.75	122.00	-1	4,207	-0.02%
2021/03/16	7	127.21	5	127.20	124.50	2	4,558	0.04%
2021/03/15	19	136.42	7	137.57	133.50	12	4,822	0.25%
2021/03/12	7	131.50	6	133.75	134.00	1	4,812	0.02%
2021/03/11	3	127.67	1	127.50	129.50	2	4,858	0.04%
2021/03/10	1	122.50	0	0.00	122.00	1	5,010	0.02%
2021/03/04	5	119.10	5	122.80	120.50	0	4,996	0.00%
2021/03/03	0	0.00	0.1	120.00	118.50	-0.1	4,981	0.00%
2021/03/02	6	116.67	2	118.00	114.50	4	4,986	0.08%
2021/02/26	0	0.00	5	117.00	116.50	-5	5,001	-0.10%
2021/02/25	8	124.50	21	123.69	121.00	-13	5,001	-0.26%
2021/02/24	5	110.80	5	111.00	115.00	0	4,884	0.00%
2021/02/23	13	115.46	14	116.39	112.50	-1	4,811	-0.02%
2021/02/22	6	124.08	2	123.75	124.50	4	4,793	0.08%
2021/02/19	6.1	111.86	3	111.67	113.50	3.1	4,858	0.06%
2021/02/17	1	94.20	6	94.20	94.20	-5	4,966	-0.10%
2021/02/05	7	83.94	4	84.80	85.70	3	5,089	0.06%
2021/02/04	0	0.00	5	85.20	85.60	-5	5,255	-0.10%
2021/02/03	6.1	86.24	15	85.71	84.40	-8.9	5,638	-0.16%
2021/02/02	24	84.47	13	83.85	82.40	11	5,957	0.18%
2021/02/01	27	94.20	9	96.51	91.40	18	5,780	0.31%
2021/01/29	9	97.47	13	100.55	101.50	-4	5,736	-0.07%
2021/01/28	5	93.74	0	0.00	92.60	5	5,621	0.09%
2021/01/27	8	96.99	11	98.20	96.50	-3	5,619	-0.05%
2021/01/26	18	96.77	19	96.98	97.80	-1	5,605	-0.02%
2021/01/25	2	96.75	8	97.53	98.20	-6	5,504	-0.11%
2021/01/22	8	90.20	14	89.68	89.30	-6	5,502	-0.11%
2021/01/21	3	97.20	34	97.52	98.00	-31	5,498	-0.56%
2021/01/20	6	99.28	9.5	102.79	97.20	-3.5	5,535	-0.06%
2021/01/19	2	110.25	3	110.83	108.00	-1	5,462	-0.02%
2021/01/18	10	113.85	3	115.67	112.50	7	5,457	0.13%
2021/01/15	3.2	123.00	1	120.00	125.00	2.2	5,450	0.04%
2021/01/14	1.3	114.42	3	119.00	119.00	-1.7	5,627	-0.03%
2021/01/13	10	109.55	1.1	109.02	108.50	8.9	5,682	0.16%
2021/01/12	0	0.00	1	108.00	108.00	-1	5,678	-0.02%
2021/01/11	3	119.67	0	0.00	116.50	3	5,670	0.05%
2021/01/08	11	121.14	3	120.67	121.00	8	5,670	0.14%
2021/01/07	6	109.75	4.1	114.20	117.50	2	5,660	0.03%
2021/01/06	3.1	111.50	109	112.03	111.50	-105.9	5,630	-1.88%	大賣/鉅額交易
2021/01/05	11.2	131.25	0	0.00	123.50	11.2	5,659	0.20%
2021/01/04	0	0.00	5	137.70	137.00	-5	5,640	-0.09%
2020/12/31	23	139.74	31.2	136.16	135.00	-8.2	5,629	-0.15%
2020/12/30	19	142.11	16	142.69	142.00	3	5,459	0.05%
2020/12/29	43	141.00	17	137.85	142.50	26	5,358	0.49%
2020/12/28	10	137.95	27	142.33	144.00	-17	5,167	-0.33%
2020/12/25	36	134.29	19	146.21	131.00	17	4,941	0.34%
2020/12/24	2.1	132.09	1	133.50	135.50	1.1	4,656	0.02%
2020/12/23	16	128.38	3	130.00	132.00	13	4,643	0.28%
2020/12/22	6	123.83	0	0.00	120.00	6	4,634	0.13%
2020/12/21	2	120.75	0	0.00	120.50	2	4,633	0.04%
2020/12/18	7.2	133.43	1	125.00	125.00	6.2	4,630	0.13%
2020/12/14	1	119.50	1.1	119.50	119.50	-0.1	4,600	0.00%
2020/12/11	0	0.00	1	113.00	109.00	-1	4,587	-0.02%
2020/12/10	93.1	118.17	61	120.38	116.50	32.1	4,571	0.70%
2020/12/09	80	134.01	75	132.07	121.50	5	4,192	0.12%
2020/12/08	17	132.91	9	130.56	134.50	8	3,903	0.20%
2020/12/07	5	119.70	13	120.54	122.50	-8	3,833	-0.21%
2020/12/04	34	111.15	4.1	109.65	111.50	29.9	3,828	0.78%
2020/12/03	1	98.99	0	0.00	101.50	1	3,775	0.03%
2020/12/02	15.7	98.44	0	0.00	97.10	15.7	3,860	0.41%
2020/12/01	0.2	100.00	0	0.00	101.50	0.2	3,923	0.00%
2020/11/30	1	96.90	0	0.00	101.00	1	4,060	0.02%
2020/11/27	0	0.00	3	91.40	95.00	-3	4,199	-0.07%
2020/11/25	4	96.90	1	99.60	96.50	3	4,204	0.07%
2020/11/24	2	95.00	0	0.00	95.50	2	4,190	0.05%
2020/11/23	0	0.00	12	95.72	98.50	-12	4,180	-0.29%
2020/11/20	4.1	96.41	1	99.00	94.00	3.1	4,171	0.07%
2020/11/19	6.2	102.73	10	107.00	104.00	-3.9	4,109	-0.09%
2020/11/18	0.1	95.50	26	94.87	97.50	-26	3,982	-0.65%
2020/11/17	2	93.00	4	91.05	88.70	-2	3,889	-0.05%
2020/11/16	3	83.77	22	83.75	89.90	-19	3,808	-0.50%
2020/11/13	6	81.78	105	79.97	82.00	-99	3,754	-2.64%	大賣/
2020/11/12	54	74.71	45	75.03	74.60	9	3,670	0.25%
2020/11/11	158	73.62	141	74.21	75.70	17	3,475	0.49%	大買/大賣/
2020/11/10	55	71.00	40	71.17	73.30	15	3,045	0.49%
2020/11/09	3	66.70	3	66.70	66.70	0	2,636	0.00%
2020/11/06	0	0.00	2	58.40	60.70	-2	2,612	-0.08%
2020/11/04	1	54.00	2	54.65	54.30	-1	2,553	-0.04%
2020/11/02	5	55.40	5	56.70	54.70	0	2,564	0.00%
2020/10/30	2	55.65	1	57.20	56.20	1	2,562	0.04%
2020/10/29	4	55.98	3	55.97	57.20	1	2,556	0.04%
2020/10/28	27	55.30	33	56.06	55.00	-6	2,477	-0.24%
2020/10/26	11	55.69	10	56.36	53.70	1	2,431	0.04%
2020/10/23	2	53.95	15	54.69	55.40	-13	2,610	-0.50%
2020/10/22	28	54.70	18	54.63	54.50	10	2,666	0.37%
2020/10/20	1	49.35	1	48.80	48.90	0	2,435	0.00%
2020/10/16	1	49.35	0	0.00	49.35	1	2,430	0.04%
2020/10/15	1	50.70	0	0.00	50.60	1	2,425	0.04%
2020/10/13	2	52.90	20	51.96	51.20	-18	2,422	-0.74%
2020/10/12	1	50.50	0	0.00	50.50	1	2,364	0.04%
2020/10/08	2	50.80	0	0.00	50.90	2	2,357	0.08%
2020/09/22	2	50.65	1	50.60	51.90	1	2,451	0.04%
2020/09/18	1	52.00	0	0.00	51.80	1	2,438	0.04%
2020/09/17	0	0.00	1	53.00	52.30	-1	2,433	-0.04%
2020/09/16	2	52.40	0	0.00	52.20	2	2,436	0.08%
2020/09/15	1	52.00	1	52.60	52.20	0	2,428	0.00%
2020/09/14	2	52.05	3	52.40	52.60	-1	2,426	-0.04%
2020/09/11	67	55.63	17	54.89	52.10	50	2,415	2.07%
2020/09/10	6	57.45	6	57.68	57.10	0	2,340	0.00%
2020/09/09	20	57.19	20	58.01	57.00	0	2,314	0.00%
2020/09/08	92	57.95	43	57.61	58.60	49	2,237	2.19%
2020/09/07	2	52.80	3	54.33	55.00	-1	2,111	-0.05%
2020/09/04	9	50.92	0	0.00	52.10	9	2,083	0.43%
2020/09/03	57	55.74	13	54.97	54.20	44	2,030	2.17%
2020/09/02	14	54.10	21	53.43	55.30	-7	1,891	-0.37%
2020/09/01	0	0.00	1	50.30	50.30	-1	1,757	-0.06%
2020/08/31	0	0.00	5	49.80	50.00	-5	1,775	-0.28%
2020/08/28	1	49.65	2	49.63	49.15	-1	1,766	-0.06%
2020/08/26	1	48.55	0	0.00	48.75	1	1,880	0.05%
2020/08/24	1	48.50	6	47.73	48.50	-5	1,950	-0.26%
2020/08/21	1	45.65	0	0.00	46.50	1	1,931	0.05%
2020/08/20	7	45.39	1	46.20	46.20	6	1,922	0.31%
2020/08/19	11	50.80	1	51.80	49.60	10	1,892	0.53%
2020/08/18	0	0.00	4	49.85	49.20	-4	1,813	-0.22%
2020/08/17	3	48.17	1	48.10	48.10	2	1,771	0.11%
2020/08/13	0	0.00	1	46.85	46.15	-1	1,741	-0.06%
2020/08/12	3	45.00	4	45.63	45.70	-1	1,734	-0.06%
2020/08/07	0	0.00	5	47.94	47.90	-5	1,763	-0.28%
2020/08/06	1	50.80	1	49.10	49.10	0	1,800	0.00%
2020/08/05	5	48.85	0	0.00	48.80	5	1,785	0.28%
2020/08/04	9	49.06	3	49.53	48.85	6	1,804	0.33%
2020/08/03	7	53.90	8	53.76	53.00	-1	1,802	-0.06%
2020/07/31	3	53.67	1	53.20	54.10	2	1,787	0.11%
2020/07/30	11	52.76	15	53.43	53.10	-4	1,772	-0.23%
2020/07/29	55	54.03	49	54.93	53.80	6	1,784	0.34%
2020/07/28	6	49.62	50.1	51.15	51.80	-44.1	1,620	-2.72%
2020/07/27	2	47.05	7	47.40	47.15	-5	1,537	-0.33%
2020/07/20	0	0.00	10	45.31	44.25	-10	1,561	-0.64%
2020/07/17	8	45.54	0	0.00	45.30	8	1,562	0.51%
2020/07/15	3	47.50	0	0.00	47.40	3	1,575	0.19%
2020/07/10	1	48.00	2	48.20	48.60	-1	1,592	-0.06%
2020/07/09	2	50.55	1	50.40	49.60	1	1,584	0.06%
2020/07/08	19	50.56	4	50.20	50.70	15	1,600	0.94%
2020/07/07	1	49.60	7	50.79	51.60	-6	1,581	-0.38%
2020/07/03	2	49.75	2	49.00	48.85	0	1,524	0.00%
2020/07/02	16	49.72	7	49.51	49.35	9	1,519	0.59%
2020/07/01	0	0.00	1.5	49.03	49.35	-1.5	1,510	-0.10%
2020/06/29	4	47.65	0	0.00	48.30	4	1,493	0.27%
2020/06/23	3	49.50	0	0.00	48.85	3	1,479	0.20%
2020/06/22	0	0.00	3	49.83	48.90	-3	1,467	-0.20%
2020/06/18	3	50.40	0	0.00	50.40	3	1,456	0.21%
2020/06/15	5	50.50	5	51.00	50.40	0	1,424	0.00%
2020/06/12	6	49.70	6	50.25	50.30	0	1,424	0.00%
2020/06/11	3	52.70	7	53.26	51.40	-4	1,420	-0.28%
2020/06/10	2	50.50	0	0.00	51.50	2	1,362	0.15%
2020/06/08	2	51.20	0	0.00	51.10	2	1,349	0.15%
2020/06/04	2	52.60	2	51.70	51.70	0	1,300	0.00%
2020/06/03	1	51.00	2	51.35	51.90	-1	1,291	-0.08%
2020/06/02	9	53.80	13	54.18	52.00	-4	1,268	-0.32%
2020/06/01	1	50.10	0	0.00	50.00	1	1,152	0.09%
2020/05/29	3	49.77	10	51.53	50.70	-7	1,145	-0.61%
2020/05/22	4	48.03	0	0.00	48.05	4	1,097	0.36%
2020/05/21	1	51.30	0	0.00	50.20	1	1,093	0.09%
2020/05/19	2	48.95	0	0.00	48.95	2	1,093	0.18%
2020/05/14	5	53.48	0	0.00	53.70	5	1,094	0.46%
2020/05/13	1	53.60	2	53.45	51.20	-1	1,090	-0.09%
2020/05/08	0	0.00	4.2	52.80	52.80	-4.2	1,125	-0.37%
2020/05/07	0	0.00	1	50.50	48.00	-1	1,066	-0.09%
2020/05/06	7	49.51	2	48.70	48.90	5	1,042	0.48%
2020/05/05	1	51.60	0	0.00	49.25	1	1,027	0.10%
2020/05/04	0	0.00	3	49.07	50.00	-3	955	-0.31%
2020/04/30	13	45.30	11	45.40	45.50	2	879	0.23%
2020/04/29	13	44.57	11	43.91	43.80	2	853	0.23%
2020/04/27	0	0.00	1	42.40	41.90	-1	834	-0.12%
2020/04/23	1	40.30	0	0.00	40.60	1	816	0.12%
2020/04/20	3	39.60	6	40.50	40.25	-3	810	-0.37%
2020/04/17	0	0.00	4	42.14	41.55	-4	797	-0.50%
2020/04/15	2	45.13	4	44.33	43.85	-2	811	-0.25%
2020/04/14	0	0.00	6.1	43.14	43.30	-6.1	835	-0.73%
2020/04/13	12	44.07	0	0.00	44.00	12	900	1.33%
2020/03/31	0	0.00	0.1	33.50	32.90	-0.1	924	-0.02%
2020/03/30	0.1	29.45	0	0.00	31.05	0.1	925	0.02%
2020/03/25	2	29.00	3	29.20	29.95	-1	941	-0.11%
2020/03/23	4	28.45	0	0.00	28.45	4	947	0.42%
2020/03/18	2	35.35	3	35.07	34.20	-1	943	-0.11%
2020/03/12	1	48.40	0	0.00	47.30	1	912	0.11%
2020/03/11	2	53.20	0	0.00	52.50	2	900	0.22%
2020/03/09	10	53.64	0	0.00	54.00	10	894	1.12%
2020/03/06	2	58.00	2	57.20	57.20	0	889	0.00%
2020/03/04	0	0.00	4	55.83	56.50	-4	885	-0.45%
2020/02/27	2	60.45	0	0.00	59.00	2	873	0.23%
2020/02/26	0	0.00	1	64.00	62.80	-1	858	-0.12%
2020/02/25	1	61.80	0	0.00	61.50	1	820	0.12%
2020/02/21	1	62.00	0	0.00	61.80	1	816	0.12%
2020/02/20	0	0.00	1	63.00	62.70	-1	813	-0.12%
2020/02/19	4	64.05	3	63.50	63.50	1	820	0.12%
2020/02/18	0	0.00	1	65.10	63.50	-1	817	-0.12%
2020/02/14	11	64.89	12	65.28	64.60	-1	799	-0.13%
2020/02/13	0	0.00	5	63.40	63.40	-5	747	-0.67%
2020/02/12	13	64.29	3	63.37	63.70	10	754	1.32%
2020/02/11	2	62.45	2	62.70	63.00	0	710	0.00%
2020/02/07	2	53.85	1	54.70	54.10	1	592	0.17%
2020/02/05	5	53.34	5	53.10	53.10	0	594	0.00%
2020/02/04	1	51.80	0	0.00	51.90	1	598	0.17%
2020/01/31	1	56.50	0	0.00	55.60	1	623	0.16%
2020/01/30	1	59.50	0	0.00	56.80	1	798	0.13%
2020/01/20	1	63.40	0	0.00	63.10	1	871	0.11%
2020/01/07	3	68.23	3	68.43	67.00	0	834	0.00%
2020/01/06	0	0.00	1	66.20	65.70	-1	800	-0.12%
2020/01/03	0	0.00	2	66.30	65.40	-2	826	-0.24%
2020/01/02	1	68.30	0	0.00	66.80	1	843	0.12%
2019/12/24	1	64.20	0	0.00	64.00	1	939	0.11%
2019/12/20	1	65.10	1	64.80	64.80	0	954	0.00%
2019/12/12	1	62.80	1	63.40	62.80	0	959	0.00%
2019/12/11	1	64.00	1	63.80	63.50	0	958	0.00%
2019/12/09	1	64.50	0	0.00	64.70	1	966	0.10%
2019/11/29	0	0.00	6	63.90	63.80	-6	992	-0.60%
2019/11/12	0	0.00	8	67.00	67.50	-8	1,112	-0.72%
2019/11/11	16	68.07	10	69.15	66.90	6	1,137	0.53%
2019/11/05	0	0.00	7	68.14	67.80	-7	1,178	-0.59%
2019/10/31	0	0.00	1	70.00	68.50	-1	1,288	-0.08%
2019/10/30	0	0.00	11	68.89	69.10	-11	1,300	-0.85%
2019/10/29	24	74.74	16	72.91	70.00	8	1,285	0.62%
2019/10/28	10	71.50	1	70.30	72.20	9	1,133	0.79%
2019/10/24	0	0.00	0.2	66.10	66.10	-0.2	1,086	-0.02%
2019/10/22	10	67.28	1	67.00	67.50	9	1,083	0.83%
2019/10/21	0	0.00	5	66.00	66.00	-5	1,074	-0.47%
2019/10/18	2	66.85	1	66.00	66.00	1	1,074	0.09%
2019/10/16	0	0.00	4	66.38	65.90	-4	1,067	-0.37%
2019/10/15	0	0.00	11	65.95	65.50	-11	1,062	-1.04%
2019/10/14	23	69.65	11	67.45	67.20	12	1,047	1.15%
2019/10/09	9	67.84	3	68.53	69.00	6	1,017	0.59%
2019/10/08	4	68.00	2	67.90	67.90	2	1,096	0.18%
2019/10/07	10	66.13	5	65.90	66.90	5	1,262	0.40%
2019/10/04	2	65.20	5	64.68	65.40	-3	1,370	-0.22%
2019/10/03	7	64.27	3	64.83	64.60	4	1,407	0.28%
2019/10/02	10	63.30	12	62.52	62.40	-2	1,459	-0.14%
2019/10/01	4	61.80	0	0.00	61.80	4	1,450	0.28%
2019/09/27	1	63.00	3	62.50	60.60	-2	1,441	-0.14%
2019/09/26	0	0.00	1	64.00	63.50	-1	1,411	-0.07%
2019/09/25	1	66.50	0	0.00	66.70	1	1,401	0.07%
2019/09/19	16	68.14	15	67.70	67.60	1	1,410	0.07%
2019/09/12	1	68.40	1	67.60	67.60	0	1,701	0.00%
2019/09/10	1	68.20	5	67.90	68.40	-4	1,956	-0.20%
2019/09/09	5	70.00	0	0.00	69.40	5	1,997	0.25%
2019/09/02	0	0.00	1	68.20	68.20	-1	2,025	-0.05%
2019/08/27	1	69.80	0	0.00	68.90	1	2,055	0.05%
2019/08/26	6	69.00	6	70.40	69.10	0	2,053	0.00%
2019/08/20	4	69.70	4	69.60	69.60	0	2,090	0.00%
2019/08/16	3	68.20	4	68.33	68.20	-1	2,081	-0.05%
2019/08/15	0	0.00	1	67.50	67.30	-1	2,073	-0.05%
2019/08/14	2	76.50	1	71.40	71.40	1	2,048	0.05%
2019/08/13	11	77.68	10	76.11	76.10	1	2,052	0.05%
2019/08/12	9	77.60	6	77.83	77.60	3	2,085	0.14%
2019/08/08	10	77.12	10	76.30	76.30	0	2,124	0.00%
2019/08/06	0	0.00	1	80.00	76.90	-1	2,353	-0.04%
2019/08/05	4	77.30	4	78.10	78.10	0	2,387	0.00%
2019/08/02	3	77.23	2	76.10	76.00	1	2,383	0.04%
2019/08/01	1	79.40	1	78.10	78.10	0	2,371	0.00%
2019/07/30	8	78.19	8	76.80	76.80	0	2,352	0.00%
2019/07/29	12	80.79	12	79.70	79.70	0	2,370	0.00%
2019/07/22	2	78.00	0	0.00	78.00	2	2,385	0.08%
2019/07/11	10	88.14	9	86.98	85.00	1	2,417	0.04%
2019/07/10	8	83.75	11.3	86.18	87.40	-3.3	2,238	-0.15%
2019/07/09	7	81.13	5	79.50	79.50	2	2,132	0.09%
2019/07/08	7	82.70	12	82.43	81.70	-5	2,117	-0.24%
2019/06/27	0	0.00	1.1	82.76	80.00	-1.1	2,754	-0.04%
2019/06/21	14.2	81.84	9	82.04	79.50	5.2	2,915	0.18%
2019/06/20	4	77.88	0	0.00	78.00	4	2,763	0.14%
2019/06/18	15	76.91	15	76.69	76.00	0	2,719	0.00%
2019/06/17	3	73.30	3	73.23	72.90	0	2,678	0.00%
2019/06/14	2	71.00	4	70.30	69.70	-2	2,680	-0.07%
2019/06/13	3	70.50	1	70.60	70.40	2	2,680	0.07%
2019/06/06	0	0.00	1	68.30	68.00	-1	2,661	-0.04%
2019/06/05	1	69.30	1	69.70	69.30	0	2,673	0.00%
2019/06/04	10	69.28	10	69.00	69.10	0	2,677	0.00%
2019/05/24	0	0.00	1	67.80	67.70	-1	2,698	-0.04%
2019/05/20	2	69.15	3	69.83	69.90	-1	2,976	-0.03%
2019/05/17	3	69.30	2	70.00	67.80	1	3,038	0.03%
2019/05/16	12	74.08	14	74.96	73.20	-2	3,008	-0.07%
2019/05/15	7	76.86	15	76.11	73.80	-8	3,107	-0.26%
2019/05/14	20	74.61	9	75.31	75.80	11	3,044	0.36%
2019/05/13	6	70.47	6	70.03	70.00	0	2,900	0.00%
2019/05/10	1	69.00	2	67.40	66.10	-1	2,822	-0.04%
2019/05/09	1	67.50	0	0.00	68.00	1	2,808	0.04%
2019/05/06	4	69.80	4	68.60	68.00	0	2,815	0.00%
2019/04/23	5	70.10	5	69.70	70.10	0	2,980	0.00%
2019/04/19	0	0.00	2	69.30	69.00	-2	2,978	-0.07%
2019/04/18	0	0.00	1	73.10	71.00	-1	2,966	-0.03%
2019/04/12	1	70.60	2	70.85	71.90	-1	3,034	-0.03%
2019/04/11	1	74.40	1	73.80	73.50	0	3,027	0.00%
2019/04/10	4	75.80	14	75.16	72.90	-10	3,024	-0.33%
2019/04/09	12	82.16	14	81.89	81.00	-2	2,995	-0.07%
2019/04/08	9	82.91	6	83.10	83.40	3	3,035	0.10%
2019/04/03	8	77.65	5	77.98	79.30	3	2,943	0.10%
2019/04/02	4	70.68	4	71.40	72.10	0	3,016	0.00%
2019/04/01	3	68.80	3.2	69.41	68.70	-0.2	3,087	-0.01%
2019/03/29	3	68.57	2	69.00	69.60	1	3,202	0.03%
2019/03/28	15	69.90	5	68.96	68.20	10	3,261	0.31%
2019/03/27	3	69.20	5	67.90	67.90	-2	3,153	-0.06%
2019/03/26	4	70.13	5	69.24	69.00	-1	3,159	-0.03%
2019/03/25	7	68.13	8	68.38	69.10	-1	3,183	-0.03%
2019/03/22	4	70.03	3	69.33	68.50	1	3,151	0.03%
2019/03/21	2	71.20	1	69.40	69.40	1	3,124	0.03%
2019/03/20	3	70.00	3	69.30	68.70	0	3,073	0.00%
2019/03/19	2	65.95	2	67.10	69.80	0	2,923	0.00%
2019/03/13	0	0.00	0	64.60	64.60	0	2,887	0.00%
2019/03/11	0	0.00	2	66.00	65.90	-2	2,903	-0.07%
2019/03/05	2	68.90	2	67.10	66.10	0	3,018	0.00%
2019/02/25	1	69.00	0	0.00	68.80	1	3,000	0.03%
2019/02/21	2	69.80	8	69.55	69.60	-6	2,964	-0.20%
2019/02/20	0	0.00	6	69.27	68.70	-6	2,922	-0.21%
2019/02/19	17	71.16	26	69.43	68.40	-9	2,892	-0.31%
2019/02/18	4	65.90	3	65.80	67.80	1	2,736	0.04%
2019/02/15	1	63.20	2	62.30	61.70	-1	2,665	-0.04%
2019/02/14	24	67.99	3	66.23	64.10	21	2,651	0.79%
2019/02/13	0	0.00	2	63.20	63.20	-2	2,495	-0.08%
2019/01/29	0	0.00	1	57.40	57.00	-1	2,570	-0.04%
2019/01/25	2	59.75	2	59.85	58.50	0	2,728	0.00%
2019/01/24	3	58.73	3	59.17	59.50	0	2,718	0.00%
2019/01/22	1	57.30	3	57.10	57.10	-2	2,681	-0.07%
2019/01/21	4	58.60	4	58.43	57.40	0	2,675	0.00%
2019/01/18	7	59.61	6	59.65	59.00	1	2,658	0.04%
2019/01/17	10	57.66	9	57.66	57.10	1	2,570	0.04%
2019/01/16	4	55.60	1	55.70	55.00	3	2,512	0.12%
2019/01/14	2	54.25	1	54.30	53.10	1	2,490	0.04%
2019/01/11	0	0.00	17	52.28	53.50	-17	2,484	-0.68%
2019/01/10	1	53.90	3	54.20	54.40	-2	2,453	-0.08%
2019/01/09	7	55.71	2	56.10	54.10	5	2,461	0.20%
2019/01/08	1	52.00	1	52.80	52.80	0	2,471	0.00%
2019/01/07	3	53.00	1	53.00	52.90	2	2,467	0.08%
2019/01/03	2	54.55	2	54.90	53.20	0	2,462	0.00%
2018/12/28	1	54.70	18	54.39	56.60	-17	2,435	-0.70%
2018/12/27	2	57.30	5	57.24	55.20	-3	2,398	-0.13%
2018/12/26	12	59.71	18	59.75	56.40	-6	2,310	-0.26%
2018/12/25	23	63.24	19	64.01	62.60	4	2,180	0.18%
2018/12/24	16	59.12	15	60.06	61.10	1	1,941	0.05%
2018/12/22	6.8	55.78	3	55.70	55.60	3.8	1,804	0.21%
2018/12/21	1	51.30	0	0.00	52.50	1	1,708	0.06%
2018/12/20	1	48.20	5	48.04	47.80	-4	1,691	-0.24%
2018/12/19	6	47.48	5	49.18	47.30	1	1,702	0.06%
2018/12/18	15	47.34	10	47.37	47.05	5	1,706	0.29%
2018/12/17	0	0.00	1	45.30	44.70	-1	1,712	-0.06%
2018/12/13	0	0.00	1	47.85	46.50	-1	1,741	-0.06%
2018/12/04	0	0.00	1	54.10	52.50	-1	1,816	-0.06%
2018/12/03	3	53.47	2	53.10	53.00	1	1,827	0.05%
2018/11/30	1	51.40	1	51.40	51.40	0	1,836	0.00%
2018/11/29	1	52.80	0	0.00	51.00	1	1,863	0.05%
2018/11/28	2	51.00	3	51.57	51.20	-1	1,826	-0.05%
2018/11/19	1	48.60	1	48.50	48.55	0	2,017	0.00%
2018/11/14	0	0.00	1	49.00	49.10	-1	2,106	-0.05%
2018/11/12	0	0.00	1	48.00	48.40	-1	2,167	-0.05%
2018/11/09	1	50.20	1	49.55	48.70	0	2,215	0.00%
2018/11/08	1	51.30	0	0.00	51.00	1	2,241	0.04%
2018/11/07	0	0.00	1	48.70	48.95	-1	2,226	-0.04%
2018/11/06	0	0.00	1	47.60	46.75	-1	2,204	-0.05%
2018/11/05	1	49.00	0	0.00	48.95	1	2,190	0.05%
2018/11/02	4	50.08	2	51.40	51.40	2	2,166	0.09%
2018/10/22	0	0.00	1	50.10	50.80	-1	2,276	-0.04%
2018/10/19	2	48.80	0	0.00	49.40	2	2,407	0.08%
2018/10/18	1	50.40	0	0.00	50.70	1	2,497	0.04%
2018/10/17	2	53.80	2	52.35	52.00	0	2,557	0.00%
2018/10/16	1	53.10	0	0.00	52.00	1	2,571	0.04%
2018/10/15	1	50.60	2	50.45	49.90	-1	2,556	-0.04%
2018/10/09	1	56.10	3	55.03	53.60	-2	2,846	-0.07%
2018/10/08	2	56.35	0	0.00	55.30	2	2,836	0.07%
2018/10/05	2	59.20	2	58.30	58.20	0	2,839	0.00%
2018/10/04	0	0.00	3.1	65.55	64.40	-3.1	2,837	-0.11%
2018/10/03	2	68.10	1	69.00	65.10	1	2,858	0.03%
2018/10/02	2	68.45	0	0.00	68.50	2	2,883	0.07%
2018/09/28	3	72.63	5	71.90	70.10	-2	2,966	-0.07%
2018/09/27	5	69.50	3	70.97	70.00	2	3,110	0.06%
2018/09/26	1	70.00	0	0.00	67.50	1	3,063	0.03%
2018/09/21	6	66.60	7	66.79	67.80	-1	3,045	-0.03%
2018/09/20	0	0.00	1	63.80	63.00	-1	3,004	-0.03%
2018/09/19	1	65.50	3	65.23	65.00	-2	3,007	-0.07%
2018/09/18	2	67.35	1	68.60	65.50	1	3,015	0.03%
2018/09/14	1	72.80	0	0.00	73.20	1	3,094	0.03%
2018/09/11	2	74.70	2	75.35	74.30	0	3,144	0.00%
2018/09/10	0	0.00	1	76.90	71.50	-1	3,144	-0.03%
2018/09/07	5	76.62	7	78.30	76.60	-2	3,153	-0.06%
2018/09/05	3	89.53	1	89.50	87.60	2	3,161	0.06%
2018/09/04	0	0.00	1	89.40	88.50	-1	3,171	-0.03%
2018/09/03	4	90.95	1	89.30	88.50	3	3,249	0.09%
2018/08/31	9	91.44	10	89.29	88.20	-1	3,279	-0.03%
2018/08/30	6	91.15	6	89.90	87.70	0	3,228	0.00%
2018/08/29	3	87.37	3	89.40	89.90	0	3,273	0.00%
2018/08/28	4	83.00	6	82.57	81.80	-2	3,330	-0.06%
2018/08/27	0	0.00	1	80.00	81.80	-1	3,371	-0.03%
2018/08/24	2	79.10	1	79.00	79.60	1	3,432	0.03%
2018/08/23	0	0.00	1	82.40	81.60	-1	3,532	-0.03%
2018/08/22	1	84.00	0	0.00	81.50	1	3,609	0.03%
2018/08/21	2	80.20	2	79.95	81.00	0	3,594	0.00%
2018/08/20	6	84.15	8	83.69	83.10	-2	3,567	-0.06%
2018/08/17	6	86.13	0	0.00	82.80	6	3,577	0.17%
2018/08/16	2	87.65	4	84.45	90.00	-2	3,620	-0.06%
2018/08/15	2	88.10	4	91.78	88.10	-2	3,572	-0.06%
2018/08/14	3	99.83	1	99.20	97.80	2	3,615	0.06%
2018/08/10	3	138.00	0	0.00	136.00	3	3,675	0.08%
2018/08/07	0	0.00	2	136.50	140.00	-2	3,857	-0.05%
2018/08/06	4	133.88	1	133.00	132.50	3	3,942	0.08%
2018/08/02	1	142.50	0	0.00	143.50	1	4,334	0.02%
2018/08/01	0	0.00	1	146.00	146.50	-1	4,300	-0.02%
2018/07/31	1	143.50	0	0.00	144.00	1	4,278	0.02%
2018/07/30	14	146.86	5	144.30	142.50	9	4,266	0.21%
2018/07/27	2	147.75	2	141.50	147.50	0	4,229	0.00%
2018/07/26	20	150.85	8	149.56	144.50	12	4,175	0.29%
2018/07/25	3	146.33	8	149.31	151.00	-5	4,059	-0.12%
2018/07/24	1	138.00	5	138.50	137.50	-4	3,983	-0.10%
2018/07/23	1	133.00	1	133.50	132.00	0	3,931	0.00%
2018/07/20	8	135.88	8	134.13	130.50	0	3,915	0.00%
2018/07/19	21	139.55	19	139.76	140.00	2	3,891	0.05%
2018/07/18	11	136.86	19	136.61	140.00	-8	3,829	-0.21%
2018/07/17	6	130.00	15	130.27	131.00	-9	3,711	-0.24%
2018/07/16	2	121.00	1	119.50	119.50	1	3,613	0.03%
2018/07/13	2	121.25	1	122.50	120.00	1	3,634	0.03%
2018/07/12	1	121.50	1	120.00	121.00	0	3,954	0.00%
2018/07/11	5	119.40	3	118.83	122.00	2	4,061	0.05%
2018/07/10	5	116.60	5	116.80	117.50	0	4,104	0.00%
2018/07/09	2	124.50	3	123.50	119.50	-1	4,169	-0.02%
2018/07/06	4	124.25	7	127.43	128.00	-3	4,224	-0.07%
2018/07/05	11	129.36	13	129.23	125.00	-2	4,153	-0.05%
2018/07/04	0	0.00	5	120.60	123.00	-5	3,956	-0.13%
2018/07/03	7	113.93	1	115.50	112.00	6	3,942	0.15%
2018/07/02	2	115.25	2	115.75	113.00	0	3,933	0.00%
2018/06/29	3	114.83	2	116.50	114.50	1	3,919	0.03%
2018/06/28	0	0.00	0.1	117.00	116.50	-0.1	3,901	0.00%
2018/06/27	2	125.75	1	126.00	123.00	1	3,892	0.03%
2018/06/26	6	119.58	8	116.19	123.00	-2	3,858	-0.05%
2018/06/25	10	122.05	2	122.75	117.50	8	3,808	0.21%
2018/06/22	5	131.60	3	131.83	130.00	2	3,758	0.05%
2018/06/21	7	137.29	8	137.50	137.00	-1	3,903	-0.03%
2018/06/20	3	149.00	2	146.00	144.50	1	3,996	0.03%
2018/06/19	5	152.00	8	150.56	149.00	-3	4,048	-0.07%
2018/06/15	6	149.33	10	149.20	148.50	-4	4,170	-0.10%
2018/06/14	13	145.65	15	145.90	145.00	-2	4,140	-0.05%
2018/06/13	7	152.21	4	156.13	150.50	3	4,117	0.07%
2018/06/12	5	160.70	4	161.75	156.50	1	4,086	0.02%
2018/06/11	9	165.78	6	165.83	163.50	3	4,045	0.07%
2018/06/08	6	167.42	4	166.25	165.00	2	3,959	0.05%
2018/06/07	9	163.11	12	165.04	162.00	-3	3,906	-0.08%
2018/06/06	27	168.06	16	164.50	165.00	11	3,866	0.28%
2018/06/05	3	161.67	8	162.19	169.00	-5	3,737	-0.13%
2018/06/04	2	155.50	4	156.38	154.00	-2	3,640	-0.05%
2018/06/01	8	153.50	11	147.82	152.00	-3	3,588	-0.08%
2018/05/31	20	150.10	10	152.15	143.00	10	3,520	0.28%
2018/05/30	4	137.88	6	138.25	149.00	-2	3,421	-0.06%
2018/05/29	1	141.00	0	0.00	135.50	1	3,347	0.03%
2018/05/28	0	0.00	1	147.50	145.00	-1	3,324	-0.03%
2018/05/25	10	143.50	12	142.25	143.50	-2	3,335	-0.06%
2018/05/24	8	142.50	9	141.56	143.50	-1	3,291	-0.03%
2018/05/22	13	172.38	4	175.00	167.00	9	3,275	0.27%
2018/05/21	3	167.00	5	165.30	166.00	-2	3,266	-0.06%
2018/05/18	7	161.64	4	162.00	161.00	3	3,534	0.08%
2018/05/17	0	0.00	1	157.50	157.50	-1	3,751	-0.03%
2018/05/16	0	0.00	5	166.20	162.00	-5	3,886	-0.13%
2018/05/15	7	156.14	7	155.79	159.00	0	3,991	0.00%
2018/05/14	9	151.22	3	150.50	147.50	6	4,003	0.15%
2018/05/11	6	162.25	10	164.95	162.00	-4	4,077	-0.10%
2018/05/10	8	180.38	6	184.92	180.00	2	4,111	0.05%
2018/05/02	2	164.00	0	0.00	156.50	2	4,078	0.05%
2018/04/25	2	156.75	0	0.00	178.50	2	4,295	0.05%
2018/04/23	0	0.00	1	171.50	181.00	-1	4,843	-0.02%
2018/04/18	21	231.71	18	238.22	235.00	3	5,335	0.06%
2018/04/17	10	259.60	9	255.28	249.50	1	5,068	0.02%
2018/04/16	3	282.67	2	277.50	277.00	1	4,999	0.02%
2018/04/13	3	325.83	4	308.50	307.50	-1	4,988	-0.02%
2018/04/12	6	353.08	0	0.00	341.50	6	4,988	0.12%
2018/04/10	0	0.00	1	400.00	399.00	-1	5,221	-0.02%
2018/04/03	1	382.50	0	0.00	415.00	1	5,411	0.02%
2018/03/31	1	343.50	0	0.00	357.50	1	5,453	0.02%
2018/03/30	1	330.00	1	325.00	325.00	0	5,465	0.00%
2018/03/28	0	0.00	2	351.00	350.00	-2	5,507	-0.04%
2018/03/27	0	0.00	4	385.75	372.00	-4	5,535	-0.07%
2018/03/26	7	392.50	5	396.70	369.00	2	5,587	0.04%
2018/03/23	6	370.50	8	366.00	388.50	-2	5,446	-0.04%
2018/03/22	2	352.00	3	352.67	353.50	-1	5,351	-0.02%
2018/03/21	7	350.79	6	346.67	342.00	1	5,287	0.02%
2018/03/15	7	283.71	1	285.00	279.00	6	5,208	0.12%
2018/03/14	2	285.50	0	0.00	295.00	2	5,245	0.04%
2018/03/09	1	275.00	0	0.00	275.00	1	5,370	0.02%
2018/03/06	1	315.00	0	0.00	307.00	1	5,854	0.02%
2018/03/01	1	277.50	0	0.00	277.50	1	6,177	0.02%
2018/02/22	9	231.39	8	235.94	236.50	1	6,229	0.02%
2018/02/21	5	207.40	6	215.00	215.00	-1	6,185	-0.02%
2018/02/12	28	189.75	18	193.72	195.50	10	6,108	0.16%
2018/02/09	19	172.37	33	172.47	178.00	-14	5,806	-0.24%
2018/02/08	11	152.77	8	153.25	162.00	3	5,565	0.05%
2018/02/07	7	166.21	19	166.00	161.50	-12	5,401	-0.22%
2018/02/06	15	159.40	5	161.20	157.50	10	5,232	0.19%
2018/02/05	14	181.18	11	185.27	175.00	3	5,153	0.06%
2018/02/02	15	181.97	20	184.10	191.00	-5	4,990	-0.10%
2018/02/01	0	174.00	0	0.00	174.00	0	4,841	0.00%
2018/01/31	2	175.75	2	170.50	170.50	0	4,806	0.00%
2018/01/30	9	178.00	5	181.60	176.50	4	4,760	0.08%
2018/01/29	3	167.17	2	170.25	174.00	1	4,697	0.02%
2018/01/26	2	151.00	6	154.33	158.50	-4	4,640	-0.09%
2018/01/25	1	152.00	1	151.00	144.50	0	4,582	0.00%
2018/01/24	0	0.00	4	151.25	147.00	-4	4,520	-0.09%
2018/01/23	1	143.00	5	140.90	143.00	-4	4,436	-0.09%
2018/01/22	3	128.33	2	128.75	130.00	1	4,367	0.02%
2018/01/19	2	128.75	1	129.50	126.50	1	4,344	0.02%
2018/01/18	37	138.80	36	137.38	140.50	1	4,263	0.02%
2018/01/17	62	137.04	60	136.13	135.50	2	4,042	0.05%
2018/01/16	19	130.24	21	131.07	134.00	-2	3,690	-0.05%
2018/01/15	19	116.95	17.4	117.57	122.00	1.6	3,563	0.05%
2018/01/12	15	107.93	15	109.77	111.00	0	3,374	0.00%
2018/01/11	0	0.00	4	101.00	101.00	-4	3,179	-0.13%
2018/01/10	8	93.00	8	92.60	92.00	0	3,152	0.00%
2018/01/09	3	93.80	3	92.50	93.20	0	3,088	0.00%
2018/01/08	3	98.00	3	95.27	92.00	0	3,018	0.00%
2018/01/05	10	91.53	13.4	93.80	94.90	-3.4	2,944	-0.12%
2018/01/04	13	92.65	13	91.28	87.70	0	2,848	0.00%
2018/01/03	5	84.78	4	85.13	88.40	1	2,705	0.04%
2018/01/02	0	0.00	3	80.40	80.40	-3	2,579	-0.12%