撼訊 (6150)-兆豐-新營券商分點個股進出

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
79.8
漲跌
▲2.3
漲幅
+2.97%
成交量
1,543張
產業
上櫃電腦及週邊類股
418人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

撼訊 (6150)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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	2	78.60	1	79.00	79.80	1	1,410	0.07%
2024/11/20	1	78.00	0	0.00	77.50	1	1,388	0.07%
2024/11/18	0	0.00	1	78.10	78.30	-1	1,358	-0.07%
2024/11/13	1	80.00	1	78.00	78.00	0	1,286	0.00%
2024/11/12	2.1	83.32	1	82.90	82.80	1.1	1,260	0.09%
2024/11/11	1	83.50	0	0.00	82.40	1	1,192	0.08%
2024/11/08	1.1	80.07	0	0.00	80.60	1.1	1,110	0.10%
2024/11/07	15	86.13	16	85.79	84.30	-1	1,054	-0.09%
2024/11/04	1	74.00	1	72.70	72.70	0	844	0.00%
2024/11/01	0.1	75.80	0	0.00	76.20	0.1	840	0.01%
2024/10/30	3	80.70	3	78.93	76.20	0	811	0.00%
2024/10/29	3	74.30	3.1	74.64	75.90	-0.1	632	-0.02%
2024/10/25	0	0.00	2	71.05	71.10	-2	591	-0.34%
2024/10/24	1	69.60	0	0.00	69.60	1	614	0.16%
2024/10/14	0	0.00	4	68.43	69.10	-4	740	-0.54%
2024/10/09	2.1	71.12	2	70.05	69.80	0.1	743	0.01%
2024/09/26	0.1	69.20	0	0.00	68.60	0.1	711	0.01%
2024/09/25	1	69.30	0.1	70.10	69.30	0.9	711	0.13%
2024/09/19	0	0.00	1	70.90	71.50	-1	708	-0.14%
2024/09/18	1	70.30	1	69.60	69.60	0	699	0.00%
2024/09/04	0	0.00	1	72.40	71.90	-1	681	-0.15%
2024/09/02	1	76.80	0	0.00	76.70	1	678	0.15%
2024/08/30	5	78.06	4	78.55	78.70	1	674	0.15%
2024/08/28	1	77.40	2	79.35	80.20	-1	625	-0.16%
2024/08/26	0	0.00	1	75.20	75.20	-1	536	-0.19%
2024/08/16	1	67.60	0	0.00	67.50	1	529	0.19%
2024/08/07	1	62.30	0	0.00	66.60	1	556	0.18%
2024/08/06	1	59.70	1	60.80	60.60	0	549	0.00%
2024/08/05	0.2	66.20	0	0.00	66.20	0.2	531	0.04%
2024/08/01	1.1	76.02	0	0.00	76.00	1.1	553	0.20%
2024/07/30	2.1	76.50	2	78.35	78.70	0.1	551	0.02%
2024/07/29	1	80.30	0	79.20	78.50	1	550	0.18%
2024/07/23	1	81.40	1	82.00	80.40	0	561	0.00%
2024/07/22	0	0.00	3	78.80	78.70	-3	552	-0.54%
2024/07/19	3	78.93	0	0.00	78.00	3	539	0.56%
2024/07/18	0.1	81.30	0	0.00	80.30	0.1	533	0.02%
2024/07/17	0.1	82.90	1	80.60	82.90	-0.9	525	-0.17%
2024/07/16	0	0.00	2	79.70	79.90	-2	486	-0.41%
2024/07/15	5	78.34	1	78.00	78.70	4	468	0.85%
2024/07/05	0.1	77.30	0	0.00	77.70	0.1	474	0.02%
2024/07/02	1	73.70	1	73.90	73.90	0	475	0.00%
2024/06/26	0	0.00	3	76.20	75.60	-3	521	-0.58%
2024/06/25	0.1	75.50	0	0.00	75.60	0.1	524	0.02%
2024/06/24	0.1	76.30	0	0.00	76.70	0.1	528	0.02%
2024/06/18	0.1	77.00	0	0.00	76.80	0.1	570	0.01%
2024/06/17	0.1	77.20	0	0.00	77.20	0.1	590	0.01%
2024/06/06	1	80.00	1	79.40	79.40	0	862	0.00%
2024/06/05	1	81.00	1	81.10	81.10	0	876	0.00%
2024/06/04	0	0.00	1	82.30	81.50	-1	918	-0.11%
2024/06/03	1	83.90	0	0.00	83.40	1	983	0.10%
2024/05/30	0	0.00	2	85.50	82.80	-2	1,211	-0.17%
2024/05/29	1	78.60	1	79.30	79.30	0	1,196	0.00%
2024/05/28	0	0.00	10	79.47	79.40	-10	1,386	-0.72%
2024/05/22	0	0.00	7	78.90	79.00	-7	1,459	-0.48%
2024/05/17	1	78.00	0	0.00	78.10	1	1,477	0.07%
2024/05/16	5	81.04	5	78.36	77.80	0	1,512	0.00%
2024/05/15	0	79.40	0.1	79.40	79.50	0	1,524	0.00%
2024/05/08	1	78.00	1	77.00	77.00	0	1,625	0.00%
2024/05/07	2	78.60	2.1	79.18	80.00	-0.1	1,624	0.00%
2024/05/02	1.1	72.12	2	74.20	75.50	-0.9	1,602	-0.06%
2024/04/30	11	77.27	0	0.00	74.00	11	1,592	0.69%
2024/04/19	1	80.00	1	79.00	79.00	0	1,605	0.00%
2024/04/18	0	0.00	1	82.30	82.30	-1	1,618	-0.06%
2024/04/16	1	84.00	0.3	82.70	82.00	0.7	1,647	0.04%
2024/04/15	0	0.00	0.1	86.90	86.50	-0.1	1,646	-0.01%
2024/04/11	2	91.00	0	0.00	88.90	2	1,647	0.12%
2024/04/10	0	90.90	0.1	89.60	89.40	-0.1	1,655	-0.01%
2024/04/08	0	0.00	21	90.94	90.80	-21	1,675	-1.25%
2024/04/03	1	90.40	1.5	90.97	92.00	-0.5	1,680	-0.03%
2024/04/02	1	92.00	3	93.03	92.00	-2	1,687	-0.12%
2024/04/01	2	91.50	0	0.00	91.50	2	1,676	0.12%
2024/03/29	3	91.14	4	92.33	90.80	-1	1,672	-0.06%
2024/03/28	2	90.70	2	90.60	90.70	0	1,658	0.00%
2024/03/26	2	91.75	2	93.05	90.60	0	1,662	0.00%
2024/03/22	0	0.00	0.1	88.50	88.50	-0.1	1,638	0.00%
2024/03/21	0	0.00	0.1	89.30	88.50	-0.1	1,643	0.00%
2024/03/20	0.1	87.50	0	0.00	87.50	0.1	1,649	0.01%
2024/03/19	1	91.00	0	0.00	90.90	1	1,654	0.06%
2024/03/18	1	92.50	0	0.00	92.00	1	1,711	0.06%
2024/03/15	0	0.00	3	91.97	91.20	-3	1,716	-0.17%
2024/03/14	2	93.65	2	95.55	93.80	0	1,727	0.00%
2024/03/13	7	98.80	5	98.34	95.60	2	1,750	0.11%
2024/03/12	1.3	101.27	3	101.70	100.00	-1.7	1,864	-0.09%
2024/03/11	2	93.40	4	93.93	94.10	-2	1,971	-0.10%
2024/03/08	3	94.77	2.1	94.82	93.50	0.9	2,133	0.04%
2024/03/07	1	97.00	3	99.37	96.80	-2	2,132	-0.09%
2024/03/06	5.1	99.72	6	99.70	98.70	-0.9	2,075	-0.04%
2024/03/05	7	100.89	7	101.53	98.80	0	2,055	0.00%
2024/03/04	1	94.60	1	97.90	94.60	0	1,941	0.00%
2024/03/01	16.6	99.86	1	101.00	96.00	15.6	1,910	0.82%
2024/02/29	10	95.40	3	96.97	99.70	7	1,729	0.40%
2024/02/27	2.1	90.76	0	0.00	90.70	2.1	1,703	0.12%
2024/02/23	0.1	91.01	1	91.50	91.00	-0.9	1,716	-0.05%
2024/02/22	1	91.50	1	91.60	91.60	0	1,769	0.00%
2024/02/21	3	94.00	2	94.40	93.00	1	1,776	0.06%
2024/02/20	0	0.00	2	93.85	94.20	-2	1,778	-0.11%
2024/02/19	0.1	92.20	1.1	95.28	95.00	-1	1,810	-0.06%
2024/02/16	2.1	93.31	0	0.00	93.90	2.1	1,813	0.11%
2024/02/15	0	0.00	1	94.00	91.90	-1	1,817	-0.06%
2024/01/31	2.1	85.18	2	88.20	88.30	0.1	2,094	0.00%
2024/01/30	0.1	86.50	1	86.60	86.60	-1	2,103	-0.05%
2024/01/25	1	85.70	5	87.00	85.70	-4	2,206	-0.18%
2024/01/19	0	84.90	1	84.80	85.00	-1	2,427	-0.04%
2024/01/18	0.1	83.10	2	82.10	82.70	-1.9	2,566	-0.07%
2024/01/17	5	85.32	0	0.00	83.30	5	2,663	0.19%
2024/01/16	2	87.25	1	87.00	87.00	1	2,909	0.03%
2024/01/15	0	0.00	1	87.60	88.50	-1	2,950	-0.03%
2024/01/12	2.1	90.02	1	88.00	88.00	1.1	2,967	0.04%
2024/01/11	1	91.30	1	91.00	91.50	0	2,959	0.00%
2024/01/10	0.1	87.80	36	88.07	86.90	-36	2,970	-1.21%
2024/01/04	1	90.20	10	89.00	89.00	-9	3,134	-0.29%
2024/01/03	0	0.00	1	91.20	91.20	-1	3,229	-0.03%
2023/12/29	1	90.00	1	89.80	89.80	0	3,275	0.00%
2023/12/28	13	91.49	2	91.80	90.70	11	3,277	0.34%
2023/12/27	0	0.00	1	90.70	90.70	-1	3,275	-0.03%
2023/12/21	1	92.70	1	92.00	91.60	0	3,308	0.00%
2023/12/19	0	0.00	2	90.30	91.40	-2	3,347	-0.06%
2023/12/15	3.1	92.30	1	92.10	92.10	2.1	3,433	0.06%
2023/12/14	0	0.00	6.1	93.57	93.40	-6.1	3,552	-0.17%
2023/12/13	3	92.93	2	92.30	93.40	1	3,606	0.03%
2023/12/12	5	92.10	1	91.40	91.20	4	3,550	0.11%
2023/12/11	1	93.70	0	0.00	92.30	1	3,545	0.03%
2023/12/08	1	93.00	0	0.00	93.00	1	3,522	0.03%
2023/12/07	7.1	99.04	1	100.00	95.10	6.1	3,481	0.18%
2023/12/06	32	96.73	10	99.01	101.50	22	3,333	0.66%
2023/12/05	2	96.95	1	97.10	92.70	1	3,102	0.03%
2023/12/04	0	0.00	1	95.50	93.80	-1	2,926	-0.03%
2023/12/01	1	94.00	2	93.50	93.40	-1	2,885	-0.03%
2023/11/30	1	95.50	1	96.00	94.30	0	2,879	0.00%
2023/11/29	1	93.50	1	93.00	94.00	0	2,826	0.00%
2023/11/28	0	0.00	4	90.80	91.00	-4	2,777	-0.14%
2023/11/27	1	88.50	1	88.10	88.00	0	2,773	0.00%
2023/11/24	1.3	90.27	13.1	88.91	89.10	-11.8	2,784	-0.42%
2023/11/22	1.1	92.11	0	0.00	91.70	1.1	2,752	0.04%
2023/11/21	6.1	94.77	6	94.70	92.90	0.1	2,740	0.00%
2023/11/20	2	92.10	2	92.85	91.50	0	2,690	0.00%
2023/11/17	2	91.45	1	91.40	91.40	1	2,676	0.04%
2023/11/16	2.1	93.21	0	0.00	92.20	2.1	2,670	0.08%
2023/11/15	4	92.05	1	93.00	92.60	3	2,632	0.11%
2023/11/14	1.2	92.63	1	92.80	92.80	0.2	2,617	0.01%
2023/11/13	0.1	93.20	0	0.00	93.50	0.1	2,600	0.00%
2023/11/10	2	93.30	0	0.00	92.60	2	2,582	0.08%
2023/11/09	1.1	95.48	6.5	96.41	93.50	-5.4	2,520	-0.21%
2023/11/08	0	0.00	0.1	91.30	90.90	-0.1	2,279	0.00%
2023/11/07	2	91.60	4	91.40	91.00	-2	2,275	-0.09%
2023/11/06	4.1	89.86	1	90.20	90.80	3.1	2,260	0.14%
2023/11/03	3	91.97	2	90.60	90.60	1	2,269	0.04%
2023/11/02	0.1	92.30	13	93.25	92.80	-12.9	2,260	-0.57%
2023/11/01	10.2	90.81	7	91.04	91.30	3.2	2,207	0.14%
2023/10/31	4.1	90.81	5	92.26	90.40	-0.9	2,161	-0.04%
2023/10/30	1.2	89.70	1	87.50	87.50	0.2	2,088	0.01%
2023/10/27	7	91.17	3	91.07	90.40	4	2,074	0.19%
2023/10/26	13	93.21	8	93.41	92.70	5	2,032	0.25%
2023/10/25	1.2	91.28	1	91.20	91.30	0.2	1,891	0.01%
2023/10/24	6.1	93.28	4	93.00	90.70	2.1	1,803	0.12%
2023/10/23	0	0.00	1	89.60	89.60	-1	1,561	-0.06%
2023/10/20	2	83.90	1	81.50	81.50	1	1,552	0.06%
2023/10/19	0	0.00	1	84.60	83.00	-1	1,562	-0.06%
2023/10/18	4	85.80	2	84.70	84.90	2	1,728	0.12%
2023/10/17	1	85.70	2	87.65	88.30	-1	2,042	-0.05%
2023/10/16	2	85.50	2	84.20	84.20	0	2,088	0.00%
2023/10/13	2	89.30	3	89.63	87.10	-1	2,280	-0.04%
2023/10/12	4	89.55	2	90.40	90.60	2	2,289	0.09%
2023/10/11	1.1	88.84	3.1	89.42	89.20	-2	2,333	-0.08%
2023/10/06	2.1	85.06	2	85.15	84.80	0.1	2,265	0.00%
2023/10/05	0	0.00	2	83.70	84.00	-2	2,240	-0.09%
2023/10/03	0.1	81.50	1	81.50	81.50	-0.9	2,209	-0.04%
2023/09/26	0	0.00	6	83.58	82.90	-6	2,205	-0.27%
2023/09/25	5	82.60	0	0.00	81.90	5	2,209	0.23%
2023/09/22	3	85.17	1	86.20	83.30	2	2,194	0.09%
2023/09/21	8	84.39	8	85.29	85.00	0	2,166	0.00%
2023/09/20	3	85.07	0	0.00	82.30	3	2,102	0.14%
2023/09/19	12.1	86.65	15	85.87	86.00	-3	2,080	-0.14%
2023/09/18	11	81.97	10	82.95	86.10	1	1,968	0.05%
2023/09/15	0	0.00	11	78.44	78.40	-11	1,902	-0.58%
2023/09/14	0	0.00	2	78.25	78.20	-2	1,897	-0.11%
2023/09/13	1	76.80	1	77.30	77.30	0	1,892	0.00%
2023/09/11	9	76.36	6	78.78	76.00	3	1,907	0.16%
2023/09/08	1	74.60	1	73.90	73.90	0	1,895	0.00%
2023/09/07	0.4	75.60	0	0.00	75.10	0.4	1,944	0.02%
2023/09/06	1	76.60	1	76.40	76.40	0	2,052	0.00%
2023/09/05	4	76.50	0	0.00	77.40	4	2,161	0.19%
2023/09/04	1	74.70	1	75.80	75.80	0	2,169	0.00%
2023/09/01	0	0.00	1	75.70	75.70	-1	2,209	-0.05%
2023/08/31	9.1	74.89	1	75.20	75.20	8.1	2,218	0.37%
2023/08/30	0.2	75.10	2	75.15	74.60	-1.8	2,245	-0.08%
2023/08/29	0.2	72.60	0	0.00	72.90	0.2	2,290	0.01%
2023/08/28	2	71.75	1	72.00	71.80	1	2,306	0.04%
2023/08/25	0.1	73.30	0.1	72.90	72.80	0	2,392	0.00%
2023/08/24	1	76.10	1	74.40	74.20	0	2,558	0.00%
2023/08/23	0.2	74.00	0	0.00	74.00	0.2	2,576	0.01%
2023/08/22	1.1	74.89	1	74.40	74.40	0.1	2,609	0.01%
2023/08/21	1.1	75.00	1	74.80	74.80	0.1	2,620	0.00%
2023/08/18	1.1	77.01	11	76.79	76.70	-10	2,610	-0.38%
2023/08/17	9.1	74.68	2	77.10	76.70	7.1	2,590	0.27%
2023/08/16	1	72.20	1	74.40	74.40	0	2,580	0.00%
2023/08/11	3.1	75.56	2	74.25	73.60	1.1	2,571	0.04%
2023/08/10	0	0.00	2	76.25	75.40	-2	2,558	-0.08%
2023/08/09	3.1	79.21	0.1	79.30	78.60	3	2,537	0.12%
2023/08/08	1	79.30	0	0.00	78.80	1	2,505	0.04%
2023/08/07	4	80.83	1	82.30	82.10	3	2,486	0.12%
2023/08/04	1	82.10	1.1	81.43	81.40	-0.1	2,476	0.00%
2023/08/02	2.1	83.24	0	0.00	79.80	2.1	2,470	0.09%
2023/08/01	1	88.60	1	88.50	88.50	0	2,435	0.00%
2023/07/31	0.2	94.22	0	0.00	91.40	0.2	2,426	0.01%
2023/07/28	0	0.00	2	98.50	97.00	-2	2,406	-0.08%
2023/07/27	2.3	99.46	2	99.85	98.80	0.3	2,395	0.01%
2023/07/26	1.1	99.99	1	101.50	99.00	0.1	2,384	0.00%
2023/07/25	0	0.00	2	103.50	101.50	-2	2,374	-0.08%
2023/07/24	2.2	109.03	3	110.00	109.50	-0.9	2,343	-0.04%
2023/07/21	1.1	112.00	7	109.00	113.50	-5.9	2,319	-0.25%
2023/07/20	4.1	108.77	0	0.00	109.00	4.1	2,142	0.19%
2023/07/19	0	0.00	0.5	104.00	104.00	-0.5	1,792	-0.03%
2023/07/18	6.1	100.56	5	100.28	94.70	1.1	1,715	0.06%
2023/07/17	4	94.75	2	96.35	97.40	2	1,513	0.13%
2023/07/14	3	83.43	3	86.30	88.60	0	1,466	0.00%
2023/07/13	4	79.90	1	80.40	80.60	3	1,340	0.22%
2023/07/12	2.1	80.09	3	79.43	77.50	-0.9	1,301	-0.07%
2023/07/11	0	0.00	2	78.50	78.20	-2	1,287	-0.16%
2023/07/10	2	77.10	1	77.20	77.70	1	1,294	0.08%
2023/07/07	1	77.00	1	76.60	76.60	0	1,336	0.00%
2023/07/05	1	80.20	0	0.00	79.60	1	1,326	0.08%
2023/07/04	1	79.60	0.1	80.60	80.40	0.9	1,324	0.07%
2023/07/03	0	0.00	1	80.10	80.10	-1	1,321	-0.08%
2023/06/27	1	78.60	0	0.00	76.50	1	1,313	0.08%
2023/06/26	0	0.00	1	81.10	79.50	-1	1,305	-0.08%
2023/06/21	1	80.20	0	0.00	80.50	1	1,294	0.08%
2023/06/20	0.1	78.90	7	79.60	79.00	-6.9	1,283	-0.54%
2023/06/19	0	0.00	1	79.20	79.10	-1	1,283	-0.08%
2023/06/16	0	0.00	1	79.80	79.30	-1	1,288	-0.08%
2023/06/15	2	79.30	2	79.55	79.20	0	1,288	0.00%
2023/06/14	4	81.45	3	80.50	80.50	1	1,269	0.08%
2023/06/13	2.1	83.10	2	82.90	83.50	0.1	1,248	0.01%
2023/06/12	5.2	83.33	5	83.58	82.20	0.2	1,203	0.01%
2023/06/09	14	82.58	6	83.52	82.50	8	1,141	0.70%
2023/06/08	1	79.00	1	78.60	78.60	0	1,040	0.00%
2023/06/07	3	81.97	3	79.87	80.00	0	1,044	0.00%
2023/06/06	2	79.80	2	79.90	80.10	0	1,003	0.00%
2023/06/05	2	81.95	3	81.57	81.70	-1	995	-0.10%
2023/06/02	2	82.90	4	81.65	83.00	-2	966	-0.21%
2023/06/01	1	79.10	1.1	79.50	79.10	-0.1	908	-0.01%
2023/05/31	2.5	79.72	6	80.60	81.50	-3.5	897	-0.39%
2023/05/30	19	78.86	27.1	79.69	80.00	-8.1	812	-1.00%
2023/05/29	13	76.72	2	75.90	76.00	11	656	1.68%
2023/05/26	1.1	74.44	1	75.00	73.60	0.1	697	0.01%
2023/05/25	1	72.00	0	0.00	71.60	1	733	0.14%
2023/05/22	0.1	71.60	1	71.60	71.60	-0.9	750	-0.12%
2023/05/19	0.1	71.40	0	0.00	70.80	0.1	766	0.01%
2023/05/18	2.1	71.97	0	0.00	71.50	2.1	834	0.26%
2023/05/17	0.1	69.20	0	0.00	69.20	0.1	827	0.01%
2023/05/10	0.1	69.80	0	0.00	70.40	0.1	896	0.01%
2023/05/09	1	70.50	1	70.90	70.90	0	916	0.00%
2023/05/02	0.1	72.60	0	0.00	72.80	0.1	1,113	0.00%
2023/04/28	0	0.00	1	73.80	73.80	-1	1,253	-0.08%
2023/04/27	4	71.65	4	72.00	71.80	0	1,273	0.00%
2023/04/25	0	0.00	0.1	69.30	69.30	-0.1	1,469	-0.01%
2023/04/21	1	72.10	1	70.50	70.50	0	1,535	0.00%
2023/04/20	1	73.60	2	73.20	73.20	-1	1,545	-0.06%
2023/04/19	1.1	75.03	0	0.00	75.00	1.1	1,560	0.07%
2023/04/18	0	0.00	1	77.60	76.70	-1	1,566	-0.06%
2023/04/14	0	0.00	1	76.80	76.80	-1	1,665	-0.06%
2023/04/13	0	0.00	0	77.10	76.50	0	1,814	0.00%
2023/04/12	7.1	80.79	6	80.15	78.70	1.1	1,831	0.06%
2023/04/11	0.1	77.60	0	0.00	78.00	0.1	1,839	0.01%
2023/04/10	0.1	77.50	0	0.00	77.50	0.1	1,859	0.01%
2023/04/07	0	0.00	1	78.00	78.20	-1	1,870	-0.05%
2023/03/31	0.1	76.00	0.1	76.90	76.90	0	1,899	0.00%
2023/03/28	1	76.00	1	75.40	75.40	0	2,159	0.00%
2023/03/24	0.2	77.19	1	77.00	77.00	-0.8	2,350	-0.03%
2023/03/23	1	76.00	1	76.90	76.90	0	2,873	0.00%
2023/03/22	0.1	76.93	0	0.00	77.30	0.1	2,983	0.00%
2023/03/21	0.2	76.80	0	0.00	76.80	0.2	2,999	0.01%
2023/03/20	1.3	76.49	1	75.90	75.80	0.3	2,998	0.01%
2023/03/17	0	0.00	1	74.10	74.10	-1	3,002	-0.03%
2023/03/16	1.1	73.85	0	0.00	73.10	1.1	3,010	0.04%
2023/03/15	0.2	75.40	0	0.00	75.50	0.2	3,026	0.00%
2023/03/14	0.1	76.50	0	0.00	75.10	0.1	3,078	0.00%
2023/03/09	3	77.30	0	0.00	77.30	3	3,202	0.09%
2023/03/08	1	78.00	0	0.00	77.90	1	3,213	0.03%
2023/03/06	0	0.00	1	78.30	78.60	-1	3,234	-0.03%
2023/03/03	0	79.10	0	0.00	78.70	0	3,301	0.00%
2023/03/02	0	0.00	0	79.30	78.70	0	3,313	0.00%
2023/03/01	2	78.70	1	79.00	79.00	1	3,355	0.03%
2023/02/24	2.5	81.22	3	80.20	80.40	-0.5	3,355	-0.01%
2023/02/23	0	0.00	1	80.50	81.40	-1	3,310	-0.03%
2023/02/22	0	0.00	1	79.00	78.20	-1	3,313	-0.03%
2023/02/17	0.1	81.00	0	0.00	81.00	0.1	3,483	0.00%
2023/02/16	1	81.40	0	0.00	80.40	1	3,496	0.03%
2023/02/15	1	77.50	5	77.70	77.70	-4	3,471	-0.12%
2023/02/14	0.1	77.60	0	0.00	78.30	0.1	3,518	0.00%
2023/02/13	0.1	78.20	0	0.00	78.00	0.1	3,612	0.00%
2023/02/10	0.3	77.12	8	77.56	77.10	-7.8	3,883	-0.20%
2023/02/09	1.1	79.42	0	0.00	79.30	1.1	3,947	0.03%
2023/02/08	0.1	80.40	0	0.00	80.00	0.1	3,962	0.00%
2023/02/07	0	0.00	1	79.90	80.40	-1	3,971	-0.03%
2023/02/03	1	79.00	0	0.00	79.00	1	4,031	0.02%
2023/02/02	4	81.15	3	81.83	81.60	1	4,143	0.02%
2023/02/01	1.2	81.50	2	79.75	80.10	-0.9	4,192	-0.02%
2023/01/31	0.1	81.10	2	79.55	81.10	-1.9	4,627	-0.04%
2023/01/30	8	80.21	2	80.55	80.80	6	4,860	0.12%
2023/01/16	1.1	76.18	1	75.70	75.70	0.1	4,832	0.00%
2023/01/13	2.1	75.41	2	73.44	73.30	0.1	4,796	0.00%
2023/01/12	0	73.80	1	74.80	73.90	-1	4,905	-0.02%
2023/01/11	1	75.70	5	74.72	74.30	-4	4,947	-0.08%
2023/01/09	1	74.10	3	74.33	74.70	-2	4,901	-0.04%
2023/01/06	1	72.80	0	0.00	73.80	1	4,884	0.02%
2023/01/05	0	0.00	0.1	75.40	73.10	-0.1	4,880	0.00%
2023/01/03	6.1	72.81	6	71.73	72.50	0.1	4,789	0.00%
2022/12/30	3	71.50	0	0.00	69.20	3	4,642	0.06%
2022/12/29	1	71.60	1	70.40	70.40	0	4,615	0.00%
2022/12/22	0	0.00	1	73.00	73.00	-1	4,515	-0.02%
2022/12/21	2	73.35	0	0.00	72.00	2	4,502	0.04%
2022/12/20	0	0.00	1	80.30	72.40	-1	4,463	-0.02%
2022/12/16	0	0.00	4	79.50	78.90	-4	4,234	-0.09%
2022/12/15	6	76.52	7	77.50	81.00	-1	4,075	-0.02%
2022/12/14	4	72.25	2	74.20	74.20	2	3,547	0.06%
2022/12/07	1	65.00	4	65.30	64.90	-3	3,412	-0.09%
2022/12/06	1	67.30	0	0.00	67.20	1	3,419	0.03%
2022/12/05	1	70.00	10	69.10	69.10	-9	3,379	-0.27%
2022/12/01	4	67.90	0	0.00	68.40	4	3,249	0.12%
2022/11/30	10	65.50	1	65.90	65.30	9	3,210	0.28%
2022/11/25	7	66.24	6	66.48	64.70	1	3,179	0.03%
2022/11/23	1	66.50	1	64.10	63.80	0	3,103	0.00%
2022/11/18	0	0.00	1	66.90	66.00	-1	3,048	-0.03%
2022/11/16	3	66.27	2	66.10	65.80	1	2,963	0.03%
2022/11/15	0	0.00	3	62.80	62.70	-3	2,832	-0.11%
2022/11/11	4	61.00	2	61.00	61.40	2	2,801	0.07%
2022/11/09	1	62.80	2	63.55	63.50	-1	2,727	-0.04%
2022/11/08	6	68.32	4	69.43	63.60	2	2,648	0.08%
2022/11/07	1	66.40	2	65.65	67.30	-1	2,379	-0.04%
2022/11/03	1	61.20	1	62.20	62.20	0	2,294	0.00%
2022/11/02	0	0.00	1	61.70	61.60	-1	2,293	-0.04%
2022/11/01	2	61.65	0	0.00	61.90	2	2,270	0.09%
2022/10/31	11	60.64	15	62.07	62.20	-4	2,230	-0.18%
2022/10/28	3	61.60	3	62.00	60.80	0	2,109	0.00%
2022/10/27	21	62.45	16	63.75	64.00	5	2,019	0.25%
2022/10/26	12	59.21	13	59.80	61.10	-1	1,559	-0.06%
2022/10/25	0	0.00	3	55.83	55.80	-3	1,306	-0.23%
2022/10/24	3	54.50	0	0.00	53.50	3	1,314	0.23%
2022/10/21	3	52.67	3	53.87	53.80	0	1,320	0.00%
2022/10/20	8	55.19	10	54.59	54.00	-2	1,310	-0.15%
2022/10/19	0	0.00	14	52.46	53.30	-14	1,143	-1.22%
2022/10/18	5	49.79	2	49.78	48.50	3	1,119	0.27%
2022/10/13	2	48.05	0	0.00	44.25	2	1,316	0.15%
2022/10/05	2	53.90	0	0.00	52.60	2	1,450	0.14%
2022/10/03	0	0.00	1	52.30	51.20	-1	1,461	-0.07%
2022/09/26	12	54.75	0	0.00	52.80	12	1,469	0.82%
2022/09/13	2	62.40	2	62.70	62.70	0	1,509	0.00%
2022/09/12	1	59.30	11	60.85	59.70	-10	1,502	-0.67%
2022/09/08	4	56.20	4	56.83	56.80	0	1,507	0.00%
2022/09/07	3	55.23	3	56.07	55.70	0	1,520	0.00%
2022/09/06	10	55.90	2	55.70	55.20	8	1,519	0.53%
2022/09/05	1	60.00	0	0.00	58.50	1	1,535	0.07%
2022/09/02	0	0.00	2	61.80	61.10	-2	1,537	-0.13%
2022/09/01	1	61.40	1	61.50	61.30	0	1,537	0.00%
2022/08/29	1	60.40	1	60.80	60.80	0	1,531	0.00%
2022/08/25	0	0.00	4	63.65	63.50	-4	1,523	-0.26%
2022/08/24	2	62.30	0	0.00	61.70	2	1,520	0.13%
2022/08/22	0	0.00	2	65.50	64.60	-2	1,531	-0.13%
2022/08/19	4	66.75	0	0.00	66.30	4	1,548	0.26%
2022/08/18	1	66.90	0	0.00	67.20	1	1,572	0.06%
2022/08/15	0	0.00	4	66.70	67.10	-4	1,580	-0.25%
2022/08/12	0	0.00	2	64.30	65.30	-2	1,560	-0.13%
2022/08/11	1	63.20	0	0.00	63.40	1	1,546	0.06%
2022/08/09	2	63.30	0	0.00	63.30	2	1,540	0.13%
2022/08/05	1	61.60	1	62.80	61.50	0	1,529	0.00%
2022/08/04	4	61.83	2	62.45	61.40	2	1,537	0.13%
2022/08/02	1	63.00	0	0.00	62.00	1	1,556	0.06%
2022/08/01	1	66.00	5	64.50	64.50	-4	1,549	-0.26%
2022/07/29	6	70.32	1	70.60	67.50	5	1,534	0.33%
2022/07/26	2	65.60	2	65.60	61.70	0	1,385	0.00%
2022/07/25	1	67.80	1	68.40	68.40	0	1,347	0.00%
2022/07/22	4	73.40	4	72.80	71.80	0	1,323	0.00%
2022/07/21	0	0.00	1	72.60	72.70	-1	1,313	-0.08%
2022/07/20	2	72.80	6	72.42	74.30	-4	1,287	-0.31%
2022/07/19	7	68.50	0	0.00	69.60	7	1,172	0.60%
2022/07/14	0	0.00	1	58.10	60.50	-1	1,093	-0.09%
2022/07/13	1	57.60	0	0.00	57.60	1	1,101	0.09%
2022/07/12	1	69.70	0	0.00	69.60	1	1,101	0.09%
2022/07/06	1	70.10	1	71.20	70.00	0	1,134	0.00%
2022/07/01	1	69.50	1	71.00	69.00	0	1,242	0.00%
2022/06/30	0	0.00	0.1	76.70	75.10	-0.1	1,224	-0.01%
2022/06/29	0	0.00	0	78.50	77.90	0	1,220	0.00%
2022/06/28	1	79.90	0	0.00	79.70	1	1,218	0.08%
2022/06/22	2	78.20	2	78.60	77.10	0	1,250	0.00%
2022/06/21	3	80.83	3	80.33	80.50	0	1,248	0.00%
2022/06/20	2	79.40	2	82.40	77.50	0	1,255	0.00%
2022/06/17	2	81.30	3	80.43	83.30	-1	1,289	-0.08%
2022/06/16	3	84.87	2	86.60	82.00	1	1,278	0.08%
2022/06/15	2	85.90	2	87.35	85.90	0	1,312	0.00%
2022/06/13	1	91.80	0	0.00	91.00	1	1,316	0.08%
2022/06/09	0	0.00	2	96.70	96.70	-2	1,327	-0.15%
2022/06/07	1	98.60	0	0.00	98.40	1	1,415	0.07%
2022/06/02	1	99.00	0	0.00	98.20	1	1,452	0.07%
2022/06/01	1	99.90	0	0.00	99.50	1	1,461	0.07%
2022/05/27	0	0.00	1	92.00	92.90	-1	1,481	-0.07%
2022/05/26	2	92.95	1	90.20	90.20	1	1,528	0.07%
2022/05/24	0	0.00	1	96.50	96.50	-1	1,508	-0.07%
2022/05/13	1	100.50	0	0.00	103.00	1	1,523	0.07%
2022/05/11	2	103.50	0	0.00	101.00	2	1,531	0.13%
2022/05/10	0	0.00	1	107.00	108.50	-1	1,524	-0.07%
2022/05/09	1	111.00	1	105.50	105.50	0	1,597	0.00%
2022/05/06	1	110.00	1	111.50	114.00	0	1,612	0.00%
2022/05/05	1	114.50	2	117.75	114.50	-1	1,607	-0.06%
2022/05/04	0	0.00	0.1	111.50	114.00	-0.1	1,602	-0.01%
2022/05/03	0.1	114.00	0	0.00	112.00	0.1	1,603	0.01%
2022/04/29	3	113.17	2	113.00	111.00	1	1,622	0.06%
2022/04/28	2	111.50	2	110.00	109.00	0	1,614	0.00%
2022/04/27	1	105.00	1	107.00	109.50	0	1,616	0.00%
2022/04/26	4	110.75	5	111.80	111.00	-1	1,597	-0.06%
2022/04/25	3	114.67	7	113.57	110.50	-4	1,578	-0.25%
2022/04/22	1	124.00	1	122.50	122.50	0	1,556	0.00%
2022/04/21	6	125.00	0	0.00	127.00	6	1,567	0.38%
2022/04/20	1	123.00	1	124.50	125.50	0	1,577	0.00%
2022/04/19	2	124.00	2	124.50	123.00	0	1,572	0.00%
2022/04/18	1	125.00	0	0.00	122.00	1	1,584	0.06%
2022/04/15	0	0.00	2	121.50	121.00	-2	1,577	-0.13%
2022/04/14	2	126.50	0	0.00	125.00	2	1,619	0.12%
2022/04/11	1	123.50	2	122.75	120.00	-1	1,643	-0.06%
2022/04/08	2	131.50	1	134.50	130.00	1	1,632	0.06%
2022/04/07	2	135.75	1	133.00	133.00	1	1,619	0.06%
2022/03/30	1	150.00	1	149.50	149.50	0	1,719	0.00%
2022/03/28	0	0.00	1	151.50	153.50	-1	1,943	-0.05%
2022/03/25	2	150.25	2	150.75	149.00	0	1,942	0.00%
2022/03/24	3	149.83	3	150.67	149.00	0	2,008	0.00%
2022/03/22	3	146.50	5	145.20	151.00	-2	2,090	-0.10%
2022/03/21	3	153.50	3	154.67	155.00	0	2,082	0.00%
2022/03/18	5	156.20	2	156.50	154.50	3	2,141	0.14%
2022/03/17	0	0.00	1	156.50	156.00	-1	2,210	-0.05%
2022/03/16	2	149.00	3	151.00	150.00	-1	2,491	-0.04%
2022/03/15	2	149.50	2	152.25	149.00	0	2,562	0.00%
2022/03/14	1	149.50	0	0.00	149.50	1	2,701	0.04%
2022/03/11	4	149.63	2	151.50	151.50	2	2,786	0.07%
2022/03/10	5	157.50	3	156.00	154.00	2	2,902	0.07%
2022/03/09	1	145.00	3	146.83	147.00	-2	3,099	-0.06%
2022/03/08	3	146.83	0	0.00	143.50	3	3,354	0.09%
2022/03/04	1	157.50	1	156.00	156.00	0	3,643	0.00%
2022/03/03	1	162.00	1	161.00	161.00	0	3,668	0.00%
2022/03/02	0	0.00	1	164.00	165.50	-1	3,729	-0.03%
2022/03/01	1	161.00	3	162.50	163.00	-2	3,795	-0.05%
2022/02/24	1	148.00	1	146.00	145.00	0	3,774	0.00%
2022/02/23	1	150.50	1	152.00	152.00	0	3,782	0.00%
2022/02/22	2	151.50	0	0.00	149.00	2	3,817	0.05%
2022/02/18	1	154.50	1	155.50	158.50	0	3,905	0.00%
2022/02/17	1	160.50	1	159.00	158.50	0	3,959	0.00%
2022/02/14	1	154.50	0	0.00	154.00	1	4,174	0.02%
2022/02/11	1	159.00	0	0.00	160.00	1	4,267	0.02%
2022/02/09	0	0.00	1	167.00	166.00	-1	4,773	-0.02%
2022/02/08	0	0.00	2	155.75	163.00	-2	4,896	-0.04%
2022/02/07	1	150.50	1	154.50	148.50	0	4,879	0.00%
2022/01/25	1	148.00	1.1	149.23	146.50	-0.1	4,957	0.00%
2022/01/19	4	160.38	1	162.00	161.50	3	5,133	0.06%
2022/01/18	2	164.25	1	167.00	163.00	1	5,350	0.02%
2022/01/17	0	0.00	2	163.25	166.50	-2	5,461	-0.04%
2022/01/13	4	161.88	0	0.00	161.00	4	5,848	0.07%
2022/01/12	1	165.50	0	0.00	165.00	1	5,997	0.02%
2022/01/11	1	174.50	0	0.00	165.00	1	6,226	0.02%
2022/01/07	1	163.00	2	168.50	171.00	-1	6,516	-0.02%
2022/01/06	2	172.25	2	169.00	168.50	0	6,568	0.00%
2022/01/05	3	178.17	0	0.00	176.00	3	6,550	0.05%
2022/01/04	1	178.50	0	0.00	180.00	1	6,593	0.02%
2022/01/03	1	179.00	3	180.33	179.00	-2	6,602	-0.03%
2021/12/30	2	175.00	1	178.50	178.50	1	6,679	0.01%
2021/12/29	2	176.50	3	176.00	177.00	-1	6,686	-0.01%
2021/12/28	3	179.83	3	179.00	179.00	0	6,666	0.00%
2021/12/27	6	185.42	8	182.50	181.00	-2	6,647	-0.03%
2021/12/24	2	187.75	2	189.75	187.50	0	6,613	0.00%
2021/12/23	1	187.00	1	186.50	187.00	0	6,564	0.00%
2021/12/22	6	189.83	4	188.13	186.50	2	6,489	0.03%
2021/12/21	1	179.00	1	181.50	184.00	0	6,350	0.00%
2021/12/20	1	182.00	0	0.00	179.00	1	6,333	0.02%
2021/12/17	1	179.50	1	183.50	183.00	0	6,255	0.00%
2021/12/16	1	184.50	1	181.00	181.00	0	6,204	0.00%
2021/12/15	1	184.00	1	182.00	183.50	0	6,175	0.00%
2021/12/14	2	176.50	1	177.00	180.50	1	6,129	0.02%
2021/12/13	1	187.00	1	185.50	182.00	0	6,059	0.00%
2021/12/10	7	192.14	4	192.00	182.00	3	5,943	0.05%
2021/12/09	4	193.25	6	193.25	195.00	-2	5,640	-0.04%
2021/12/08	3	195.50	4	193.63	190.00	-1	5,559	-0.02%
2021/12/07	3	190.33	1	191.00	190.00	2	5,406	0.04%
2021/12/06	5	184.60	7	186.43	193.00	-2	5,344	-0.04%
2021/12/03	4	187.25	11	190.14	191.50	-7	5,293	-0.13%
2021/12/02	5	178.50	7	179.86	183.50	-2	5,077	-0.04%
2021/12/01	6	172.00	6	172.08	177.00	0	4,987	0.00%
2021/11/30	2	163.75	4	172.50	175.50	-2	4,867	-0.04%
2021/11/29	1	156.50	1	158.50	161.00	0	4,674	0.00%
2021/11/26	2	163.25	2	166.75	160.50	0	4,658	0.00%
2021/11/25	1	163.50	0	0.00	161.50	1	4,575	0.02%
2021/11/24	0	0.00	1	160.50	162.00	-1	4,486	-0.02%
2021/11/23	1	156.50	1	159.50	155.00	0	4,444	0.00%
2021/11/22	1	156.50	1	157.50	158.00	0	4,446	0.00%
2021/11/19	1	155.00	4	159.50	159.00	-3	4,441	-0.07%
2021/11/18	1	158.00	1	160.50	156.50	0	4,460	0.00%
2021/11/17	3	156.50	4	154.75	157.00	-1	4,440	-0.02%
2021/11/16	3	161.67	1	157.50	157.50	2	4,387	0.05%
2021/11/15	1	164.50	0	0.00	163.50	1	4,333	0.02%
2021/11/12	4	165.38	4	164.25	164.50	0	4,295	0.00%
2021/11/11	2	165.00	2	166.50	163.00	0	4,223	0.00%
2021/11/10	4	165.88	3	165.50	163.00	1	4,140	0.02%
2021/11/09	2	168.50	5	171.30	166.50	-3	4,040	-0.07%
2021/11/08	5	165.20	3	167.17	163.50	2	3,798	0.05%
2021/11/05	2	157.50	2	159.25	160.00	0	3,556	0.00%
2021/11/04	1	147.50	0	0.00	145.50	1	3,393	0.03%
2021/11/03	1	148.00	0	0.00	148.00	1	3,460	0.03%
2021/11/02	2	151.50	3	148.50	146.00	-1	3,572	-0.03%
2021/11/01	0	0.00	1	153.50	154.00	-1	3,541	-0.03%
2021/10/29	3	153.17	5	154.70	150.00	-2	3,527	-0.06%
2021/10/28	4	150.88	2	150.00	150.00	2	3,518	0.06%
2021/10/27	6	152.33	4	154.88	155.50	2	3,532	0.06%
2021/10/26	4	165.50	0	0.00	157.50	4	3,489	0.11%
2021/10/25	2	173.00	2	175.25	175.00	0	3,305	0.00%
2021/10/21	4	175.88	5	174.20	166.50	-1	3,297	-0.03%
2021/10/20	2	171.00	1	172.50	168.50	1	3,144	0.03%
2021/10/19	3	165.33	2	168.00	168.50	1	3,000	0.03%
2021/10/18	4	166.50	8	167.25	168.50	-4	2,794	-0.14%
2021/10/15	5	145.10	5	148.10	154.00	0	2,589	0.00%
2021/10/14	0	0.00	2	143.75	145.00	-2	2,484	-0.08%
2021/10/12	2	142.75	4	143.38	135.00	-2	2,391	-0.08%
2021/10/08	3	135.50	0	0.00	134.00	3	2,341	0.13%
2021/10/07	1	135.00	1	136.50	136.50	0	2,337	0.00%
2021/10/06	0	0.00	1	126.50	128.00	-1	2,259	-0.04%
2021/10/01	1	119.00	8	121.81	119.50	-7	2,252	-0.31%
2021/09/30	1	123.00	0	0.00	122.50	1	2,251	0.04%
2021/09/29	0	0.00	3	120.00	116.00	-3	2,283	-0.13%
2021/09/28	1	120.50	4	124.00	121.00	-3	2,314	-0.13%
2021/09/22	0	0.00	3	130.00	132.00	-3	2,370	-0.13%
2021/09/14	1	134.00	0	0.00	134.00	1	2,537	0.04%
2021/09/13	1	135.00	0	0.00	134.50	1	2,597	0.04%
2021/09/09	2	137.50	2	138.25	137.50	0	2,692	0.00%
2021/09/08	14	134.75	2	133.75	134.50	12	2,680	0.45%
2021/09/07	1	146.50	2	147.00	146.50	-1	2,631	-0.04%
2021/09/06	3	150.00	3	157.83	144.00	0	2,650	0.00%
2021/09/01	1	144.50	1	147.50	145.00	0	2,756	0.00%
2021/08/31	1	139.50	1	139.50	140.00	0	2,809	0.00%
2021/08/24	4	150.00	4	149.50	147.00	0	2,934	0.00%
2021/08/23	1	141.50	7	143.50	146.50	-6	2,878	-0.21%
2021/08/19	1	138.00	0	0.00	135.00	1	2,853	0.04%
2021/08/18	3	138.67	6	140.83	141.00	-3	2,847	-0.11%
2021/08/17	1	138.00	2	137.00	134.50	-1	2,838	-0.04%
2021/08/16	3	137.00	3	139.17	139.00	0	2,835	0.00%
2021/08/13	6	136.42	1	136.50	137.50	5	2,822	0.18%
2021/08/12	7	140.57	6	141.67	140.00	1	2,819	0.04%
2021/08/11	7	139.86	2	141.25	140.50	5	2,988	0.17%
2021/08/10	1	151.00	6	153.50	150.50	-5	3,127	-0.16%
2021/08/09	0	0.00	3	162.50	157.50	-3	3,156	-0.10%
2021/08/06	26	169.83	17	167.00	157.00	9	3,277	0.27%
2021/08/05	0	0.00	7	160.43	161.50	-7	3,235	-0.22%
2021/08/04	1	159.50	19	163.00	158.00	-18	3,319	-0.54%
2021/08/02	3	156.50	6	159.83	160.00	-3	3,502	-0.09%
2021/07/30	1	142.50	3	150.00	153.00	-2	3,514	-0.06%
2021/07/29	7	143.50	6	145.17	146.00	1	3,574	0.03%
2021/07/28	11	142.68	9	137.28	141.00	2	3,635	0.06%
2021/07/27	13	148.19	21	164.00	140.50	-8	3,679	-0.22%
2021/07/26	15	154.00	6	154.25	156.00	9	3,560	0.25%
2021/07/23	0	0.00	1	143.00	142.00	-1	3,613	-0.03%
2021/07/22	3	143.00	2	144.50	139.00	1	3,726	0.03%
2021/07/21	10	140.55	6	139.58	137.50	4	3,798	0.11%
2021/07/20	4	147.00	1	147.50	143.50	3	3,875	0.08%
2021/07/19	10	141.70	1	145.00	144.50	9	3,955	0.23%
2021/07/14	5	139.10	0	0.00	135.50	5	3,935	0.13%
2021/07/13	3	146.33	0	0.00	140.00	3	3,923	0.08%
2021/07/12	2	144.50	2	145.00	145.00	0	3,909	0.00%
2021/07/08	1	150.00	10	150.60	149.00	-9	3,900	-0.23%
2021/07/06	10.5	157.24	2	154.00	151.00	8.5	3,899	0.22%
2021/07/05	2	146.25	1	151.50	152.50	1	3,868	0.03%
2021/07/02	1	140.00	1	142.00	139.00	0	3,978	0.00%
2021/07/01	5	142.50	2	143.50	140.50	3	4,044	0.07%
2021/06/30	1	146.50	2	143.50	143.00	-1	4,033	-0.02%
2021/06/29	2	146.25	1	151.50	142.50	1	4,150	0.02%
2021/06/28	1	149.00	1	149.00	148.00	0	4,156	0.00%
2021/06/25	2	153.25	2	159.00	151.50	0	4,127	0.00%
2021/06/24	3	150.00	2	156.00	154.50	1	4,081	0.02%
2021/06/23	3	146.33	3	145.33	143.00	0	4,030	0.00%
2021/06/22	4	149.50	3	147.67	143.50	1	3,985	0.03%
2021/06/21	1	160.50	1	157.50	153.50	0	3,922	0.00%
2021/06/18	0	0.00	1	172.00	166.50	-1	3,849	-0.03%
2021/06/17	1	166.00	2	167.75	168.50	-1	3,827	-0.03%
2021/06/16	2	170.75	1	174.50	165.50	1	3,819	0.03%
2021/06/15	1	172.00	1	174.50	174.00	0	3,782	0.00%
2021/06/11	3	173.67	1	167.50	166.50	2	3,760	0.05%
2021/06/10	6	186.75	3	189.00	181.00	3	3,775	0.08%
2021/06/09	1	173.50	1	177.00	178.00	0	3,777	0.00%
2021/06/08	1	162.00	3	174.50	176.50	-2	3,731	-0.05%
2021/06/04	1	157.50	0	0.00	161.50	1	3,678	0.03%
2021/05/25	0	0.00	1	146.00	151.00	-1	3,792	-0.03%
2021/05/24	0	0.00	1	143.50	142.00	-1	3,930	-0.03%
2021/05/19	2	139.00	0	0.00	138.00	2	4,252	0.05%
2021/05/18	3	144.83	1	146.50	145.00	2	4,083	0.05%
2021/05/17	1	139.00	0	0.00	139.00	1	3,894	0.03%
2021/05/14	2	156.50	3	174.00	154.00	-1	3,862	-0.03%
2021/05/13	1	171.00	15	171.00	171.00	-14	3,723	-0.38%
2021/05/12	1	190.00	1	200.00	190.00	0	3,718	0.00%
2021/05/04	1	191.50	0	0.00	188.50	1	3,727	0.03%
2021/04/29	6	222.00	2	220.00	211.00	4	3,725	0.11%
2021/04/28	1	227.50	2	228.50	222.00	-1	3,678	-0.03%
2021/04/27	1	217.00	0	0.00	217.00	1	3,643	0.03%
2021/04/26	2	212.25	0	0.00	220.00	2	3,606	0.06%
2021/04/23	5	194.50	3	199.33	200.00	2	3,581	0.06%
2021/04/12	3	220.00	0	0.00	220.00	3	3,560	0.08%
2021/04/08	1	200.50	1	206.50	197.00	0	3,714	0.00%
2021/04/07	0	0.00	1	202.00	202.00	-1	3,660	-0.03%
2021/04/01	3	163.00	1	164.00	167.50	2	3,979	0.05%
2021/03/31	1	148.50	0	0.00	152.50	1	4,130	0.02%
2021/03/22	0	0.00	1	132.50	132.50	-1	4,174	-0.02%
2021/03/17	2	125.00	2	122.50	122.00	0	4,207	0.00%
2021/03/16	2	127.25	20	124.43	124.50	-18	4,558	-0.39%
2021/03/12	0	0.00	1	133.00	134.00	-1	4,812	-0.02%
2021/03/11	1	126.00	0	0.00	129.50	1	4,858	0.02%
2021/03/08	20	123.50	0	0.00	117.00	20	4,999	0.40%
2021/03/04	0	0.00	1	123.00	120.50	-1	4,996	-0.02%
2021/02/25	2	123.50	2	125.50	121.00	0	5,001	0.00%
2021/02/24	0	0.00	1	118.00	115.00	-1	4,884	-0.02%
2021/02/23	5	115.00	3	116.00	112.50	2	4,811	0.04%
2021/02/19	1	109.00	1	111.00	113.50	0	4,858	0.00%
2021/02/18	8	103.50	4	103.50	103.50	4	4,837	0.08%
2021/02/04	0	0.00	4	85.68	85.60	-4	5,255	-0.08%
2021/02/03	3	85.50	3	86.33	84.40	0	5,638	0.00%
2021/02/02	6	85.17	2	84.55	82.40	4	5,957	0.07%
2021/02/01	0	0.00	1	94.00	91.40	-1	5,780	-0.02%
2021/01/27	0	0.00	1.1	95.89	96.50	-1.1	5,619	-0.02%
2021/01/25	0	0.00	1	97.90	98.20	-1	5,504	-0.02%
2021/01/22	33	89.54	33	89.91	89.30	0	5,502	0.00%
2021/01/21	1	97.80	0	0.00	98.00	1	5,498	0.02%
2021/01/20	8	98.79	12	100.98	97.20	-4	5,535	-0.07%
2021/01/18	25	116.34	25	115.86	112.50	0	5,457	0.00%
2021/01/12	0	0.00	1	110.00	108.00	-1	5,678	-0.02%
2021/01/07	0	0.00	1	112.00	117.50	-1	5,660	-0.02%
2021/01/06	0	0.00	1	118.00	111.50	-1	5,630	-0.02%
2021/01/04	0	0.00	1	137.00	137.00	-1	5,640	-0.02%
2020/12/31	1	146.00	0	0.00	135.00	1	5,629	0.02%
2020/12/30	1	142.00	148	142.65	142.00	-147	5,459	-2.69%	大賣/鉅額交易
2020/12/29	151.8	137.92	3	136.67	142.50	148.8	5,358	2.78%	大買/鉅額交易
2020/12/28	4	139.75	254	136.56	144.00	-250	5,167	-4.84%	大賣/鉅額交易
2020/12/25	5	136.70	5	140.70	131.00	0	4,941	0.00%
2020/12/21	20	120.75	0	0.00	120.50	20	4,633	0.43%
2020/12/18	5	125.00	0	0.00	125.00	5	4,630	0.11%
2020/12/16	84	117.11	0	0.00	116.00	84	4,603	1.82%
2020/12/15	0	0.00	1	111.50	112.00	-1	4,606	-0.02%
2020/12/14	42	118.04	1	119.50	119.50	41	4,600	0.89%
2020/12/10	175	113.07	70	116.49	116.50	105	4,571	2.30%	大買/鉅額交易
2020/12/09	15	126.50	38	129.03	121.50	-23	4,192	-0.55%
2020/12/08	1	128.50	1	133.00	134.50	0	3,903	0.00%
2020/12/04	21	108.81	3	111.00	111.50	18	3,828	0.47%
2020/11/27	0	0.00	1	94.40	95.00	-1	4,199	-0.02%
2020/11/25	0	0.00	1	99.60	96.50	-1	4,204	-0.02%
2020/11/24	2	98.40	4	94.70	95.50	-2	4,190	-0.05%
2020/11/20	0	0.00	19	95.00	94.00	-19	4,171	-0.46%
2020/11/19	7	104.36	1	107.00	104.00	6	4,109	0.15%
2020/11/18	0	0.00	2	96.20	97.50	-2	3,982	-0.05%
2020/11/17	22	89.21	21	88.19	88.70	1	3,889	0.03%
2020/11/16	2	88.05	4	89.05	89.90	-2	3,808	-0.05%
2020/11/13	20	81.17	4	80.40	82.00	16	3,754	0.43%
2020/11/12	3	74.80	2	75.40	74.60	1	3,670	0.03%
2020/11/11	3	74.20	1	75.70	75.70	2	3,475	0.06%
2020/11/10	3	69.57	3.2	71.52	73.30	-0.2	3,045	-0.01%
2020/10/30	1	56.40	1	56.00	56.20	0	2,562	0.00%
2020/10/29	0	0.00	1	56.60	57.20	-1	2,556	-0.04%
2020/10/28	2	56.65	0	0.00	55.00	2	2,477	0.08%
2020/10/26	1	55.20	1	54.20	53.70	0	2,431	0.00%
2020/10/23	0	0.00	1.1	54.85	55.40	-1.1	2,610	-0.04%
2020/10/22	2	53.95	3	54.57	54.50	-1	2,666	-0.04%
2020/10/21	0	0.00	1	50.50	51.90	-1	2,497	-0.04%
2020/10/19	1	49.30	0	0.00	49.35	1	2,434	0.04%
2020/10/07	1	50.60	0	0.00	51.00	1	2,361	0.04%
2020/09/30	0	0.00	1	49.75	49.75	-1	2,391	-0.04%
2020/09/14	1	52.00	3	51.73	52.60	-2	2,426	-0.08%
2020/09/11	1	55.00	0	0.00	52.10	1	2,415	0.04%
2020/09/10	2	58.05	2	58.80	57.10	0	2,340	0.00%
2020/09/09	11	58.50	9	59.07	57.00	2	2,314	0.09%
2020/09/04	1	49.60	1	50.50	52.10	0	2,083	0.00%
2020/09/03	0	0.00	1	54.60	54.20	-1	2,030	-0.05%
2020/09/02	0	0.00	5	53.46	55.30	-5	1,891	-0.26%
2020/08/31	0	0.00	3	49.80	50.00	-3	1,775	-0.17%
2020/08/26	3	48.60	0	0.00	48.75	3	1,880	0.16%
2020/08/25	0	0.00	1	49.15	49.30	-1	1,881	-0.05%
2020/08/20	1	48.90	1	46.20	46.20	0	1,922	0.00%
2020/08/19	1	50.00	1	51.80	49.60	0	1,892	0.00%
2020/08/18	10	50.28	12	49.63	49.20	-2	1,813	-0.11%
2020/08/07	2	47.80	0	0.00	47.90	2	1,763	0.11%
2020/08/06	3	49.90	4	50.01	49.10	-1	1,800	-0.06%
2020/08/05	2	48.80	0	0.00	48.80	2	1,785	0.11%
2020/08/04	0	0.00	6	49.63	48.85	-6	1,804	-0.33%
2020/08/03	6	54.62	1	53.00	53.00	5	1,802	0.28%
2020/07/31	2	52.40	0	0.00	54.10	2	1,787	0.11%
2020/07/30	0	0.00	2	53.00	53.10	-2	1,772	-0.11%
2020/07/29	4	54.60	4	54.40	53.80	0	1,784	0.00%
2020/07/28	0	0.00	7	49.94	51.80	-7	1,620	-0.43%
2020/07/27	4	47.43	1	47.30	47.15	3	1,537	0.20%
2020/07/15	1	48.00	0	0.00	47.40	1	1,575	0.06%
2020/07/14	2	48.43	0	0.00	48.05	2	1,583	0.13%
2020/07/08	2	50.70	10	50.20	50.70	-8	1,600	-0.50%
2020/07/07	6	50.30	6	51.20	51.60	0	1,581	0.00%
2020/07/06	10	49.50	0	0.00	49.10	10	1,533	0.65%
2020/07/03	0	0.00	2	49.73	48.85	-2	1,524	-0.13%
2020/06/23	0	0.00	1	49.60	48.85	-1	1,479	-0.07%
2020/06/22	2	48.90	0	0.00	48.90	2	1,467	0.14%
2020/06/15	0	0.00	1	50.80	50.40	-1	1,424	-0.07%
2020/06/12	1	50.40	0	0.00	50.30	1	1,424	0.07%
2020/06/11	2	52.40	1	52.80	51.40	1	1,420	0.07%
2020/06/10	3	50.33	0	0.00	51.50	3	1,362	0.22%
2020/06/08	2	52.10	1	51.60	51.10	1	1,349	0.07%
2020/06/05	0	0.00	3	53.00	52.20	-3	1,332	-0.23%
2020/06/04	1	51.70	0	0.00	51.70	1	1,300	0.08%
2020/06/03	2	51.10	0	0.00	51.90	2	1,291	0.15%
2020/06/02	10	52.90	22	53.74	52.00	-12	1,268	-0.95%
2020/06/01	1	50.00	1	50.10	50.00	0	1,152	0.00%
2020/05/29	16	51.81	25	52.01	50.70	-9	1,145	-0.79%
2020/05/26	1	47.90	0	0.00	48.00	1	1,071	0.09%
2020/05/22	0	0.00	1	48.90	48.05	-1	1,097	-0.09%
2020/05/20	10	49.60	0	0.00	49.55	10	1,092	0.92%
2020/05/15	2	49.30	0	0.00	50.90	2	1,106	0.18%
2020/05/14	1	53.60	0	0.00	53.70	1	1,094	0.09%
2020/05/13	15	53.27	5	51.20	51.20	10	1,090	0.92%
2020/05/08	0	0.00	4	50.68	52.80	-4	1,125	-0.36%
2020/05/06	0	0.00	5	49.35	48.90	-5	1,042	-0.48%
2020/05/05	10	52.17	7	53.47	49.25	3	1,027	0.29%
2020/05/04	2	48.85	7	49.38	50.00	-5	955	-0.52%
2020/04/30	0	0.00	5	46.35	45.50	-5	879	-0.57%
2020/04/29	0	0.00	6	44.64	43.80	-6	853	-0.70%
2020/04/28	5	41.70	0	0.00	41.80	5	829	0.60%
2020/04/27	9	42.00	6	42.15	41.90	3	834	0.36%
2020/04/24	3	41.02	3	40.60	40.50	0	819	0.00%
2020/04/23	9	40.12	10	40.44	40.60	-1	816	-0.12%
2020/04/22	3	40.12	2	40.20	40.00	1	811	0.12%
2020/04/20	2	40.55	5	40.30	40.25	-3	810	-0.37%
2020/04/17	3	43.28	1	43.55	41.55	2	797	0.25%
2020/04/16	13	43.38	6	43.04	42.80	7	808	0.87%
2020/04/15	0	0.00	2	43.95	43.85	-2	811	-0.25%
2020/04/14	7	43.83	0	0.00	43.30	7	835	0.84%
2020/04/13	2	42.63	2	42.95	44.00	0	900	0.00%
2020/04/10	1	41.90	1	42.55	42.55	0	878	0.00%
2020/03/24	0	0.00	2	28.50	27.25	-2	951	-0.21%
2020/03/18	1	34.80	2	35.70	34.20	-1	943	-0.11%
2020/03/12	0	0.00	3	47.88	47.30	-3	912	-0.33%
2020/02/27	1	62.40	0	0.00	59.00	1	873	0.11%
2020/02/26	18	64.37	15	64.69	62.80	3	858	0.35%
2020/02/25	0	0.00	5	61.80	61.50	-5	820	-0.61%
2020/02/24	0	0.00	1	62.60	62.20	-1	818	-0.12%
2020/02/20	1	63.00	0	0.00	62.70	1	813	0.12%
2020/02/18	5	65.70	2	65.40	63.50	3	817	0.37%
2020/02/14	3	64.70	3	65.17	64.60	0	799	0.00%
2020/02/13	1	63.10	2	63.50	63.40	-1	747	-0.13%
2020/02/12	5	64.02	4	64.10	63.70	1	754	0.13%
2020/02/11	11	62.78	3	63.33	63.00	8	710	1.13%
2020/02/06	1	55.30	0	0.00	55.30	1	598	0.17%
2020/02/03	0	0.00	2	51.00	50.30	-2	615	-0.33%
2020/01/10	0	0.00	2	62.90	62.60	-2	881	-0.23%
2020/01/09	0	0.00	1	66.40	65.40	-1	861	-0.12%
2020/01/07	3	68.83	4	68.43	67.00	-1	834	-0.12%
2020/01/06	1	66.40	1	66.00	65.70	0	800	0.00%
2020/01/02	2	67.20	0	0.00	66.80	2	843	0.24%
2019/12/20	1	64.80	3	64.60	64.80	-2	954	-0.21%
2019/12/19	5	64.68	0	0.00	64.40	5	953	0.52%
2019/12/12	0	0.00	1	63.20	62.80	-1	959	-0.10%
2019/12/05	0	0.00	1	63.50	63.60	-1	966	-0.10%
2019/12/03	3	63.97	3	63.40	63.40	0	970	0.00%
2019/11/26	1	64.00	0	0.00	63.90	1	1,005	0.10%
2019/11/25	1	64.00	0	0.00	63.70	1	1,012	0.10%
2019/11/11	8	68.73	8	67.18	66.90	0	1,137	0.00%
2019/11/08	0	0.00	6	66.70	66.50	-6	1,135	-0.53%
2019/11/06	0	0.00	1	67.40	67.20	-1	1,167	-0.09%
2019/11/05	2	68.80	2	67.90	67.80	0	1,178	0.00%
2019/11/04	2	68.60	2	68.30	68.20	0	1,225	0.00%
2019/10/30	0	0.00	5	70.40	69.10	-5	1,300	-0.38%
2019/10/29	8	73.80	4	72.83	70.00	4	1,285	0.31%
2019/10/28	2	70.70	6	71.25	72.20	-4	1,133	-0.35%
2019/10/14	1	70.00	0	0.00	67.20	1	1,047	0.10%
2019/10/09	1	67.70	3	68.97	69.00	-2	1,017	-0.20%
2019/10/08	1	67.50	0	0.00	67.90	1	1,096	0.09%
2019/10/07	2	66.75	4	66.55	66.90	-2	1,262	-0.16%
2019/10/03	3	64.40	0	0.00	64.60	3	1,407	0.21%
2019/09/27	1	60.00	0	0.00	60.60	1	1,441	0.07%
2019/09/26	1	63.50	0	0.00	63.50	1	1,411	0.07%
2019/09/25	2	67.05	0	0.00	66.70	2	1,401	0.14%
2019/09/10	2	69.90	2	68.60	68.40	0	1,956	0.00%
2019/09/09	3	69.93	3	69.17	69.40	0	1,997	0.00%
2019/09/02	1	68.10	1	68.00	68.20	0	2,025	0.00%
2019/08/30	1	67.90	0	0.00	67.40	1	2,030	0.05%
2019/08/26	0	0.00	1	70.30	69.10	-1	2,053	-0.05%
2019/08/22	2	69.55	0	0.00	68.10	2	2,051	0.10%
2019/08/21	0	69.70	0	0.00	69.70	0	2,083	0.00%
2019/08/20	1	69.80	0	0.00	69.60	1	2,090	0.05%
2019/08/16	1	68.70	1	68.10	68.20	0	2,081	0.00%
2019/08/15	0	0.00	1	66.90	67.30	-1	2,073	-0.05%
2019/08/14	1	75.00	1	74.40	71.40	0	2,048	0.00%
2019/08/13	2	77.40	0	0.00	76.10	2	2,052	0.10%
2019/08/07	0	0.00	1	77.20	76.30	-1	2,215	-0.05%
2019/08/06	1	78.50	0	0.00	76.90	1	2,353	0.04%
2019/08/02	0	0.00	2	80.00	76.00	-2	2,383	-0.08%
2019/08/01	1	79.10	2	80.45	78.10	-1	2,371	-0.04%
2019/07/30	3	75.20	2	75.90	76.80	1	2,352	0.04%
2019/07/29	1	80.00	145	80.00	79.70	-144	2,370	-6.07%	大賣/鉅額交易
2019/07/15	0	0.00	5	75.68	75.70	-5	2,519	-0.20%
2019/07/12	29	80.88	28	81.40	80.20	1	2,520	0.04%
2019/07/11	6	85.50	3	89.13	85.00	3	2,417	0.12%
2019/07/10	1	82.20	7	85.01	87.40	-6	2,238	-0.27%
2019/07/09	4	80.68	0	0.00	79.50	4	2,132	0.19%
2019/07/08	7	83.19	7	81.34	81.70	0	2,117	0.00%
2019/07/05	0	0.00	1	76.10	77.90	-1	2,078	-0.05%
2019/07/04	2	78.60	0	0.00	77.90	2	2,170	0.09%
2019/06/25	0	0.00	1	76.10	76.10	-1	2,892	-0.03%
2019/06/24	0	0.00	1	80.50	80.50	-1	2,897	-0.03%
2019/06/21	24	81.95	31	82.47	79.50	-7	2,915	-0.24%
2019/06/20	7	77.86	0	0.00	78.00	7	2,763	0.25%
2019/06/19	2	75.70	11	75.35	76.00	-9	2,715	-0.33%
2019/06/18	6	77.80	2	75.10	76.00	4	2,719	0.15%
2019/06/17	1	73.40	0	0.00	72.90	1	2,678	0.04%
2019/06/13	4	71.35	3	71.57	70.40	1	2,680	0.04%
2019/06/11	0	0.00	1	69.00	68.60	-1	2,663	-0.04%
2019/06/06	0	0.00	4	68.13	68.00	-4	2,661	-0.15%
2019/06/03	29	73.00	0	0.00	72.10	29	2,669	1.09%
2019/05/31	29	71.24	0	0.00	71.60	29	2,673	1.08%
2019/05/30	30	72.68	0	0.00	72.10	30	2,703	1.11%
2019/05/29	30	75.19	0	0.00	71.60	30	2,705	1.11%
2019/05/28	29	75.31	0	0.00	75.00	29	2,701	1.07%
2019/05/20	1	68.80	2.1	68.90	69.90	-1.1	2,976	-0.04%
2019/05/17	2	69.70	1	72.30	67.80	1	3,038	0.03%
2019/05/16	5	76.00	9	75.04	73.20	-4	3,008	-0.13%
2019/05/15	15	77.62	16	76.07	73.80	-1	3,107	-0.03%
2019/05/14	7	74.07	44	73.78	75.80	-37	3,044	-1.22%
2019/05/13	28	70.18	30	70.84	70.00	-2	2,900	-0.07%
2019/05/10	0	0.00	1	66.10	66.10	-1	2,822	-0.04%
2019/05/09	9	70.02	2	68.90	68.00	7	2,808	0.25%
2019/05/07	0	0.00	7	68.53	68.60	-7	2,790	-0.25%
2019/05/06	15	68.99	9	70.42	68.00	6	2,815	0.21%
2019/05/03	3	68.90	1	67.90	67.80	2	2,821	0.07%
2019/05/02	5	66.56	5	66.30	66.30	0	2,810	0.00%
2019/04/30	5	65.48	3	65.40	65.60	2	2,821	0.07%
2019/04/29	2	67.95	2	65.90	65.20	0	2,844	0.00%
2019/04/26	1	67.80	0	0.00	67.90	1	2,934	0.03%
2019/04/25	1	70.20	0	0.00	69.70	1	2,990	0.03%
2019/04/24	1	72.50	1	72.70	70.90	0	3,009	0.00%
2019/04/23	10	69.86	10	70.19	70.10	0	2,980	0.00%
2019/04/22	1	69.30	0	0.00	67.70	1	2,949	0.03%
2019/04/18	0	70.80	0	0.00	71.00	0	2,966	0.00%
2019/04/17	6	73.87	2	73.70	73.20	4	3,017	0.13%
2019/04/15	2	74.30	2	74.00	74.50	0	3,037	0.00%
2019/04/12	0	0.00	1	70.80	71.90	-1	3,034	-0.03%
2019/04/11	0	0.00	2	73.40	73.50	-2	3,027	-0.07%
2019/04/10	6	76.33	1	76.00	72.90	5	3,024	0.17%
2019/04/09	4	82.40	1	83.40	81.00	3	2,995	0.10%
2019/04/08	17	82.69	25	83.46	83.40	-8	3,035	-0.26%
2019/04/03	4	78.20	13	77.86	79.30	-9	2,943	-0.31%
2019/04/02	3	70.83	1	70.40	72.10	2	3,016	0.07%
2019/04/01	1	68.70	0	0.00	68.70	1	3,087	0.03%
2019/03/29	1	68.70	0	0.00	69.60	1	3,202	0.03%
2019/03/28	13	70.25	7	70.77	68.20	6	3,261	0.18%
2019/03/27	1	68.80	7	67.99	67.90	-6	3,153	-0.19%
2019/03/25	2	68.85	1	68.90	69.10	1	3,183	0.03%
2019/03/22	4	69.65	1	70.30	68.50	3	3,151	0.10%
2019/03/21	16	70.63	13	70.18	69.40	3	3,124	0.10%
2019/03/20	62	71.92	69	70.26	68.70	-7	3,073	-0.23%
2019/03/19	15	68.20	10	69.80	69.80	5	2,923	0.17%
2019/03/15	1	64.40	0	0.00	63.40	1	2,877	0.03%
2019/03/12	1	65.20	0	0.00	65.20	1	2,893	0.03%
2019/03/11	2	66.35	1	66.20	65.90	1	2,903	0.03%
2019/03/07	1	65.80	0	0.00	63.50	1	2,924	0.03%
2019/03/06	0	0.00	1	66.60	66.60	-1	2,962	-0.03%
2019/03/05	7	68.84	6	67.80	66.10	1	3,018	0.03%
2019/02/27	0	0.00	2	64.00	64.50	-2	2,984	-0.07%
2019/02/26	2	67.25	0	0.00	65.80	2	2,978	0.07%
2019/02/25	1	68.80	0	0.00	68.80	1	3,000	0.03%
2019/02/22	2	68.25	2	68.20	67.90	0	2,984	0.00%
2019/02/21	2	70.15	1	69.70	69.60	1	2,964	0.03%
2019/02/20	1	68.70	1	69.60	68.70	0	2,922	0.00%
2019/02/19	2.2	70.31	0	0.00	68.40	2.2	2,892	0.08%
2019/02/18	1	64.10	1	66.10	67.80	0	2,736	0.00%
2019/02/15	0	0.00	1	63.10	61.70	-1	2,665	-0.04%
2019/02/14	11	66.74	15	67.24	64.10	-4	2,651	-0.15%
2019/02/13	11	61.03	10	62.00	63.20	1	2,495	0.04%
2019/01/25	8	60.03	7	59.30	58.50	1	2,728	0.04%
2019/01/24	1	59.00	1	59.30	59.50	0	2,718	0.00%
2019/01/22	1	57.00	0	0.00	57.10	1	2,681	0.04%
2019/01/21	4	59.40	4	58.55	57.40	0	2,675	0.00%
2019/01/18	1	58.30	11	59.16	59.00	-10	2,658	-0.38%
2019/01/17	22	58.83	23	58.80	57.10	-1	2,570	-0.04%
2019/01/16	0	0.00	2	55.75	55.00	-2	2,512	-0.08%
2019/01/15	1	53.30	1	53.50	54.20	0	2,492	0.00%
2019/01/14	2	53.90	0	0.00	53.10	2	2,490	0.08%
2019/01/10	11	54.57	0	0.00	54.40	11	2,453	0.45%
2019/01/09	8	55.43	8	55.83	54.10	0	2,461	0.00%
2019/01/04	0	0.00	5	50.90	50.80	-5	2,465	-0.20%
2018/12/28	0	0.00	1	56.60	56.60	-1	2,435	-0.04%
2018/12/27	5	58.10	11	57.51	55.20	-6	2,398	-0.25%
2018/12/26	12	60.23	9	56.88	56.40	3	2,310	0.13%
2018/12/25	55	63.56	56	63.20	62.60	-1	2,180	-0.05%
2018/12/24	3	60.20	5	59.78	61.10	-2	1,941	-0.10%
2018/12/21	1	50.50	2	52.10	52.50	-1	1,708	-0.06%
2018/12/20	0	0.00	1	48.05	47.80	-1	1,691	-0.06%
2018/12/19	0	0.00	1	47.45	47.30	-1	1,702	-0.06%
2018/12/18	8	46.56	8	46.96	47.05	0	1,706	0.00%
2018/12/14	6	45.00	1	45.35	45.35	5	1,727	0.29%
2018/12/13	3	48.82	0	0.00	46.50	3	1,741	0.17%
2018/12/11	0	0.00	1	47.10	47.20	-1	1,763	-0.06%
2018/12/10	1	47.20	0	0.00	46.70	1	1,779	0.06%
2018/12/05	0	0.00	1	51.20	51.30	-1	1,807	-0.06%
2018/12/04	5	53.50	5	52.62	52.50	0	1,816	0.00%
2018/12/03	5	53.30	0	0.00	53.00	5	1,827	0.27%
2018/11/30	2	51.50	2	51.40	51.40	0	1,836	0.00%
2018/11/29	2	53.25	3	51.30	51.00	-1	1,863	-0.05%
2018/11/28	5	50.00	7	51.03	51.20	-2	1,826	-0.11%
2018/11/22	13	49.48	12	50.60	48.20	1	2,028	0.05%
2018/11/21	0	0.00	12	47.52	48.20	-12	2,004	-0.60%
2018/11/20	0	47.80	0	0.00	48.30	0	2,010	0.00%
2018/11/16	4	47.81	4	47.69	47.85	0	2,028	0.00%
2018/11/14	2	49.38	0	0.00	49.10	2	2,106	0.09%
2018/11/13	1	46.20	1	47.00	48.40	0	2,123	0.00%
2018/11/12	6	48.62	5	47.40	48.40	1	2,167	0.05%
2018/11/09	0	0.00	1	48.70	48.70	-1	2,215	-0.05%
2018/11/08	13	51.27	3	52.60	51.00	10	2,241	0.45%
2018/11/07	1	46.50	1	47.30	48.95	0	2,226	0.00%
2018/11/06	0.4	46.75	0	0.00	46.75	0.4	2,204	0.02%
2018/11/05	3	49.85	0	0.00	48.95	3	2,190	0.14%
2018/11/01	0	0.00	1	44.95	46.75	-1	2,038	-0.05%
2018/10/30	1	41.60	0	0.00	40.80	1	2,073	0.05%
2018/10/29	0	0.00	1	40.70	41.45	-1	2,084	-0.05%
2018/10/25	0	0.00	1	44.90	44.00	-1	2,151	-0.05%
2018/10/19	1	49.10	1	48.60	49.40	0	2,407	0.00%
2018/10/16	4	53.75	3	52.00	52.00	1	2,571	0.04%
2018/10/15	0	0.00	1	51.20	49.90	-1	2,556	-0.04%
2018/10/12	2	48.55	4	49.93	50.80	-2	2,625	-0.08%
2018/10/11	1	48.25	3	48.55	48.25	-2	2,763	-0.07%
2018/10/05	1	60.80	6	60.43	58.20	-5	2,839	-0.18%
2018/10/04	2	65.15	0	0.00	64.40	2	2,837	0.07%
2018/10/03	1	68.30	0	0.00	65.10	1	2,858	0.03%
2018/10/02	3	68.10	2	68.40	68.50	1	2,883	0.03%
2018/10/01	3	70.07	2	69.35	68.00	1	2,901	0.03%
2018/09/28	3	73.10	1	73.60	70.10	2	2,966	0.07%
2018/09/27	1	68.10	3	69.67	70.00	-2	3,110	-0.06%
2018/09/26	3	68.70	1	69.60	67.50	2	3,063	0.07%
2018/09/25	1	65.00	1	66.20	66.70	0	3,051	0.00%
2018/09/21	1	62.00	1	64.00	67.80	0	3,045	0.00%
2018/09/19	2	65.80	2	65.85	65.00	0	3,007	0.00%
2018/09/18	1	69.70	0	0.00	65.50	1	3,015	0.03%
2018/09/14	1.5	72.20	0	0.00	73.20	1.5	3,094	0.05%
2018/09/12	3.5	72.69	1	72.00	71.60	2.5	3,144	0.08%
2018/09/10	1	74.20	4	73.18	71.50	-3	3,144	-0.10%
2018/09/07	1	78.10	2	77.85	76.60	-1	3,153	-0.03%
2018/09/06	4	81.83	1	81.00	81.00	3	3,167	0.09%
2018/09/05	3	89.77	2	89.90	87.60	1	3,161	0.03%
2018/09/04	3	89.33	3	89.33	88.50	0	3,171	0.00%
2018/09/03	12	89.00	10	90.80	88.50	2	3,249	0.06%
2018/08/31	6	90.77	1	91.30	88.20	5	3,279	0.15%
2018/08/30	8	91.24	1	90.70	87.70	7	3,228	0.22%
2018/08/29	3	85.40	3	87.70	89.90	0	3,273	0.00%
2018/08/24	1.5	79.70	0	0.00	79.60	1.5	3,432	0.04%
2018/08/23	3	83.03	3	83.10	81.60	0	3,532	0.00%
2018/08/22	2	82.20	7	83.66	81.50	-5	3,609	-0.14%
2018/08/21	5	79.54	3	79.60	81.00	2	3,594	0.06%
2018/08/20	2	83.05	5	84.46	83.10	-3	3,567	-0.08%
2018/08/17	4	86.70	0	0.00	82.80	4	3,577	0.11%
2018/08/16	5	88.96	4	90.08	90.00	1	3,620	0.03%
2018/08/15	6	91.03	0	0.00	88.10	6	3,572	0.17%
2018/08/14	2	98.90	0	0.00	97.80	2	3,615	0.06%
2018/08/13	2	107.50	0	0.00	107.50	2	3,632	0.06%
2018/08/10	0	0.00	2	137.50	136.00	-2	3,675	-0.05%
2018/08/08	0	0.00	1	136.00	136.00	-1	3,773	-0.03%
2018/08/07	0	0.00	2	136.25	140.00	-2	3,857	-0.05%
2018/08/06	4	136.88	0	0.00	132.50	4	3,942	0.10%
2018/08/03	6	143.00	0	0.00	142.00	6	4,055	0.15%
2018/08/02	1	148.50	5	147.00	143.50	-4	4,334	-0.09%
2018/07/31	1	143.50	1	144.50	144.00	0	4,278	0.00%
2018/07/30	2	150.00	1	150.00	142.50	1	4,266	0.02%
2018/07/27	5	145.10	2	147.50	147.50	3	4,229	0.07%
2018/07/26	4	155.13	5	149.20	144.50	-1	4,175	-0.02%
2018/07/25	4	146.63	5	150.60	151.00	-1	4,059	-0.02%
2018/07/24	2	137.25	1	138.50	137.50	1	3,983	0.03%
2018/07/19	4	140.63	8	139.63	140.00	-4	3,891	-0.10%
2018/07/18	5	136.40	1	133.50	140.00	4	3,829	0.10%
2018/07/17	2	128.25	2	129.00	131.00	0	3,711	0.00%
2018/07/13	2	124.00	0	0.00	120.00	2	3,634	0.06%
2018/07/11	2	120.50	2	120.75	122.00	0	4,061	0.00%
2018/07/10	3	117.00	2	118.00	117.50	1	4,104	0.02%
2018/07/09	1	123.50	1	126.50	119.50	0	4,169	0.00%
2018/07/06	6	127.25	5	128.80	128.00	1	4,224	0.02%
2018/07/05	7	129.14	6	131.25	125.00	1	4,153	0.02%
2018/07/04	0	0.00	4	121.00	123.00	-4	3,956	-0.10%
2018/07/03	2	112.75	0	0.00	112.00	2	3,942	0.05%
2018/07/02	0	0.00	3	117.83	113.00	-3	3,933	-0.08%
2018/06/29	4	115.88	3	114.83	114.50	1	3,919	0.03%
2018/06/28	1	119.50	5	117.50	116.50	-4	3,901	-0.10%
2018/06/27	0	0.00	2	125.50	123.00	-2	3,892	-0.05%
2018/06/26	5	114.90	5	118.00	123.00	0	3,858	0.00%
2018/06/25	5	121.00	5	123.00	117.50	0	3,808	0.00%
2018/06/22	3	131.83	7	129.93	130.00	-4	3,758	-0.11%
2018/06/21	6	136.75	7	137.79	137.00	-1	3,903	-0.03%
2018/06/20	5	146.40	3	145.00	144.50	2	3,996	0.05%
2018/06/19	3	150.67	1	150.50	149.00	2	4,048	0.05%
2018/06/15	8	151.31	9	150.17	148.50	-1	4,170	-0.02%
2018/06/14	2	147.00	1	146.00	145.00	1	4,140	0.02%
2018/06/13	3	153.67	3	157.67	150.50	0	4,117	0.00%
2018/06/12	3	160.50	1	159.00	156.50	2	4,086	0.05%
2018/06/11	11	166.50	0	0.00	163.50	11	4,045	0.27%
2018/06/08	5	168.50	2	166.50	165.00	3	3,959	0.08%
2018/06/06	2	168.50	0	0.00	165.00	2	3,866	0.05%
2018/06/05	4	159.75	4	162.13	169.00	0	3,737	0.00%
2018/06/04	2	154.50	4	155.25	154.00	-2	3,640	-0.05%
2018/06/01	5	151.10	7	149.64	152.00	-2	3,588	-0.06%
2018/05/31	9	149.11	4	150.50	143.00	5	3,520	0.14%
2018/05/30	2	129.75	4	139.38	149.00	-2	3,421	-0.06%
2018/05/29	3	141.00	2	147.75	135.50	1	3,347	0.03%
2018/05/28	1	146.00	2	146.50	145.00	-1	3,324	-0.03%
2018/05/25	3	144.00	4	146.63	143.50	-1	3,335	-0.03%
2018/05/24	3	141.50	2	144.25	143.50	1	3,291	0.03%
2018/05/23	1	150.50	0	0.00	150.50	1	3,190	0.03%
2018/05/22	9	169.28	6	171.83	167.00	3	3,275	0.09%
2018/05/21	1	165.50	3	168.00	166.00	-2	3,266	-0.06%
2018/05/18	2	159.50	5	160.70	161.00	-3	3,534	-0.08%
2018/05/17	2	162.50	2	165.00	157.50	0	3,751	0.00%
2018/05/16	3	164.33	1	166.00	162.00	2	3,886	0.05%
2018/05/15	1	157.00	1	157.50	159.00	0	3,991	0.00%
2018/05/14	2	155.25	1	152.00	147.50	1	4,003	0.02%
2018/05/11	2	166.00	1	167.50	162.00	1	4,077	0.02%
2018/05/10	9	183.28	2	179.25	180.00	7	4,111	0.17%
2018/05/08	0	0.00	1	165.00	160.00	-1	3,884	-0.03%
2018/05/03	1	153.00	0	0.00	152.00	1	4,039	0.02%
2018/04/20	1	190.50	0	0.00	190.50	1	4,942	0.02%
2018/04/18	8	240.06	5	240.80	235.00	3	5,335	0.06%
2018/04/17	1	249.50	1	254.00	249.50	0	5,068	0.00%
2018/04/16	0	0.00	3	277.50	277.00	-3	4,999	-0.06%
2018/04/13	7	337.07	1	344.00	307.50	6	4,988	0.12%
2018/04/12	6	353.50	5	338.60	341.50	1	4,988	0.02%
2018/04/10	0	0.00	1	391.00	399.00	-1	5,221	-0.02%
2018/04/03	0	0.00	1	395.00	415.00	-1	5,411	-0.02%
2018/03/31	1	346.00	0	0.00	357.50	1	5,453	0.02%
2018/03/30	1	360.00	0	0.00	325.00	1	5,465	0.02%
2018/03/28	1	350.50	0	0.00	350.00	1	5,507	0.02%
2018/03/26	5	388.40	5	383.90	369.00	0	5,587	0.00%
2018/03/23	3	369.50	3.5	371.30	388.50	-0.5	5,446	-0.01%
2018/03/22	3	353.33	4	352.25	353.50	-1	5,351	-0.02%
2018/03/21	1	347.00	2	343.75	342.00	-1	5,287	-0.02%
2018/03/19	3	282.50	0	0.00	297.00	3	5,179	0.06%
2018/03/15	1	285.00	1	275.50	279.00	0	5,208	0.00%
2018/03/02	0	0.00	1	277.50	305.00	-1	6,125	-0.02%
2018/02/27	1	271.00	0	0.00	308.00	1	6,183	0.02%
2018/02/22	0	0.00	1	230.50	236.50	-1	6,229	-0.02%
2018/02/21	1	209.50	1	215.00	215.00	0	6,185	0.00%
2018/02/12	4	191.00	4	193.00	195.50	0	6,108	0.00%
2018/02/09	5	170.70	8	173.75	178.00	-3	5,806	-0.05%
2018/02/08	7	156.14	5	160.10	162.00	2	5,565	0.04%
2018/02/07	8	166.31	7	162.93	161.50	1	5,401	0.02%
2018/02/06	2	163.75	5	157.50	157.50	-3	5,232	-0.06%
2018/02/05	4	186.00	3	180.00	175.00	1	5,153	0.02%
2018/02/02	6	172.42	23	179.28	191.00	-17	4,990	-0.34%
2018/02/01	19	171.74	1	174.00	174.00	18	4,841	0.37%
2018/01/31	1	167.00	70	170.54	170.50	-69	4,806	-1.44%
2018/01/30	1	166.00	3	169.00	176.50	-2	4,760	-0.04%
2018/01/26	0	0.00	1	157.00	158.50	-1	4,640	-0.02%
2018/01/25	2	147.75	1.5	145.74	144.50	0.5	4,582	0.01%
2018/01/24	1	155.00	1	151.50	147.00	0	4,520	0.00%
2018/01/23	2	140.25	3	140.00	143.00	-1	4,436	-0.02%
2018/01/19	1	126.50	0	0.00	126.50	1	4,344	0.02%
2018/01/18	4	137.25	4	140.87	140.50	0	4,263	0.00%
2018/01/17	5	140.40	9	137.94	135.50	-4	4,042	-0.10%
2018/01/16	4	129.00	3	133.33	134.00	1	3,690	0.03%
2018/01/15	11	116.77	14	115.93	122.00	-3	3,563	-0.08%
2018/01/12	3	106.33	3	111.00	111.00	0	3,374	0.00%
2018/01/11	0	0.00	3	101.00	101.00	-3	3,179	-0.09%
2018/01/10	15	91.91	2	92.00	92.00	13	3,152	0.41%
2018/01/09	56	92.34	2	91.70	93.20	54	3,088	1.75%
2018/01/08	5	93.36	0	0.00	92.00	5	3,018	0.17%
2018/01/05	0	0.00	25	93.42	94.90	-25	2,944	-0.85%
2018/01/04	27	92.09	4	90.88	87.70	23	2,848	0.81%
2018/01/03	19	83.92	20	87.95	88.40	-1	2,705	-0.04%
2018/01/02	1	76.30	14	75.26	80.40	-13	2,579	-0.50%