撼訊 (6150)-國泰-松江券商分點個股進出

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
77.8
漲跌
▼1.7
漲幅
-2.14%
成交量
910張
產業
上櫃電腦及週邊類股
411人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	78.60	1	78.20	77.80	0	1,512	0.00%
2024/05/13	0	0.00	1	76.80	77.30	-1	1,579	-0.06%
2024/05/08	0	77.60	0	0.00	77.00	0	1,625	0.00%
2024/05/07	1	79.80	1	79.30	80.00	0	1,624	0.00%
2024/05/02	1	75.00	6	73.73	75.50	-5	1,602	-0.31%
2024/04/30	1	74.00	2	74.00	74.00	-1	1,592	-0.06%
2024/04/24	0	0.00	1	79.50	79.60	-1	1,590	-0.06%
2024/04/23	0.2	78.10	0	0.00	78.40	0.2	1,603	0.01%
2024/04/22	1	78.00	0	0.00	76.80	1	1,605	0.06%
2024/04/19	3.1	78.95	0	0.00	79.00	3.1	1,605	0.19%
2024/04/18	1	83.10	0	0.00	82.30	1	1,618	0.06%
2024/04/16	5	82.22	1	82.00	82.00	4	1,647	0.24%
2024/04/15	2	86.90	3	86.70	86.50	-1	1,646	-0.06%
2024/04/12	2	89.10	2	89.00	89.00	0	1,646	0.00%
2024/04/11	3	89.83	1	90.50	88.90	2	1,647	0.12%
2024/04/10	1	90.10	0	0.00	89.40	1	1,655	0.06%
2024/04/09	0	90.30	0	0.00	90.20	0	1,665	0.00%
2024/04/03	5	91.10	0	0.00	92.00	5	1,680	0.30%
2024/04/02	25	91.94	3	92.23	92.00	22	1,687	1.30%
2024/04/01	12	91.37	1	91.60	91.50	11	1,676	0.66%
2024/03/29	3	90.93	2	92.40	90.80	1	1,672	0.06%
2024/03/28	15	90.07	0	0.00	90.70	15	1,658	0.90%
2024/03/27	3	90.33	0	0.00	89.90	3	1,660	0.18%
2024/03/26	5	92.94	4	91.13	90.60	1	1,662	0.06%
2024/03/22	0	0.00	2	89.00	88.50	-2	1,638	-0.12%
2024/03/20	4	88.58	0	0.00	87.50	4	1,649	0.24%
2024/03/15	2	91.95	0	0.00	91.20	2	1,716	0.12%
2024/03/14	6	94.90	6	94.05	93.80	0	1,727	0.00%
2024/03/13	11	101.91	11	98.15	95.60	0	1,750	0.00%
2024/03/12	27	100.30	31	99.46	100.00	-4	1,864	-0.21%
2024/03/07	20	100.97	15	97.72	96.80	5	2,132	0.23%
2024/03/06	22	100.16	23	99.34	98.70	-1	2,075	-0.05%
2024/03/05	36	99.38	35	102.12	98.80	1	2,055	0.05%
2024/03/04	8	98.24	10	95.46	94.60	-2	1,941	-0.10%
2024/03/01	16.2	101.30	19	98.44	96.00	-2.8	1,910	-0.15%
2024/02/29	10	96.93	26.1	99.70	99.70	-16.1	1,729	-0.93%
2024/02/27	7	93.26	7	91.76	90.70	0	1,703	0.00%
2024/02/23	1	90.70	5	90.78	91.00	-4	1,716	-0.23%
2024/02/22	12.1	93.13	11	92.25	91.60	1.1	1,769	0.06%
2024/02/21	5	93.80	20	93.85	93.00	-15	1,776	-0.84%
2024/02/20	12	93.85	6.2	93.22	94.20	5.8	1,778	0.33%
2024/02/19	18	95.11	18	95.11	95.00	0	1,810	0.00%
2024/02/16	7.1	92.88	8	93.50	93.90	-0.9	1,813	-0.05%
2024/02/15	5	93.42	8	93.59	91.90	-3	1,817	-0.16%
2024/02/05	1.1	91.34	5	90.76	90.30	-4	1,804	-0.22%
2024/02/02	6.1	89.21	7	89.39	89.70	-1	1,848	-0.05%
2024/02/01	1	88.40	0	87.30	87.30	1	2,081	0.05%
2024/01/31	6	87.71	2	87.70	88.30	4	2,094	0.19%
2024/01/30	4	87.00	3	86.43	86.60	1	2,103	0.05%
2024/01/29	6	85.83	4	85.28	84.80	2	2,113	0.09%
2024/01/26	1	85.00	5	85.18	85.10	-4	2,145	-0.19%
2024/01/25	4	86.35	3	86.17	85.70	1	2,206	0.05%
2024/01/24	2	87.80	2	86.70	86.50	0	2,257	0.00%
2024/01/23	6	87.37	2	87.20	87.40	4	2,363	0.17%
2024/01/22	4	86.78	3	87.83	87.30	1	2,379	0.04%
2024/01/19	3	84.63	2	85.20	85.00	1	2,427	0.04%
2024/01/18	2	82.25	0	0.00	82.70	2	2,566	0.08%
2024/01/17	3	85.77	2	85.50	83.30	1	2,663	0.04%
2024/01/16	1	87.50	0	0.00	87.00	1	2,909	0.03%
2024/01/15	0	0.00	0.1	88.40	88.50	-0.1	2,950	0.00%
2024/01/12	0.1	89.60	1.1	90.86	88.00	-1	2,967	-0.03%
2024/01/11	0.1	91.43	0	0.00	91.50	0.1	2,959	0.00%
2024/01/10	0	87.90	0	0.00	86.90	0	2,970	0.00%
2024/01/04	1	89.40	0	0.00	89.00	1	3,134	0.03%
2024/01/03	2	92.50	2	91.00	91.20	0	3,229	0.00%
2024/01/02	2	91.80	2	91.80	91.90	0	3,259	0.00%
2023/12/29	1	90.00	0	0.00	89.80	1	3,275	0.03%
2023/12/28	1	91.50	1	90.70	90.70	0	3,277	0.00%
2023/12/27	1	90.90	1	90.80	90.70	0	3,275	0.00%
2023/12/26	3	91.43	3	90.67	90.70	0	3,281	0.00%
2023/12/25	2	92.25	2	90.60	90.30	0	3,288	0.00%
2023/12/22	1	91.50	0	0.00	91.60	1	3,294	0.03%
2023/12/21	2	92.60	2	92.00	91.60	0	3,308	0.00%
2023/12/18	1	91.70	0	0.00	91.60	1	3,402	0.03%
2023/12/15	5	92.70	7	92.30	92.10	-2	3,433	-0.06%
2023/12/14	5	93.18	4	93.70	93.40	1	3,552	0.03%
2023/12/13	13.7	93.18	10	92.90	93.40	3.7	3,606	0.10%
2023/12/12	1	91.30	0	0.00	91.20	1	3,550	0.03%
2023/12/11	4	92.83	5	92.92	92.30	-1	3,545	-0.03%
2023/12/08	19	95.16	3	93.53	93.00	16	3,522	0.45%
2023/12/07	16	98.76	7	97.61	95.10	9	3,481	0.26%
2023/12/06	34	99.31	47	98.80	101.50	-13	3,333	-0.39%
2023/12/05	17.1	96.43	12	96.07	92.70	5.1	3,102	0.16%
2023/12/04	6	95.53	7	94.80	93.80	-1	2,926	-0.03%
2023/12/01	5	93.56	0	0.00	93.40	5	2,885	0.17%
2023/11/30	13	94.99	30	94.71	94.30	-17	2,879	-0.59%
2023/11/29	15	93.93	9	93.37	94.00	6	2,826	0.21%
2023/11/28	2	89.65	0	89.00	91.00	2	2,777	0.07%
2023/11/27	1	88.00	11	88.55	88.00	-10	2,773	-0.36%
2023/11/24	1	89.30	2	90.30	89.10	-1	2,784	-0.04%
2023/11/22	2	91.75	1	91.80	91.70	1	2,752	0.04%
2023/11/21	9	93.79	6	94.08	92.90	3	2,740	0.11%
2023/11/17	1	91.50	3	91.40	91.40	-2	2,676	-0.07%
2023/11/16	1	93.90	1	94.80	92.20	0	2,670	0.00%
2023/11/15	5	92.46	4	92.90	92.60	1	2,632	0.04%
2023/11/14	1	94.80	0	0.00	92.80	1	2,617	0.04%
2023/11/13	3	93.13	1	92.60	93.50	2	2,600	0.08%
2023/11/10	5	93.84	3	92.60	92.60	2	2,582	0.08%
2023/11/09	34	95.45	35.5	95.24	93.50	-1.5	2,520	-0.06%
2023/11/08	14	91.86	8	91.30	90.90	6	2,279	0.26%
2023/11/07	7	93.03	7	90.81	91.00	0	2,275	0.00%
2023/11/06	7	90.93	3	90.43	90.80	4	2,260	0.18%
2023/11/03	3	92.40	2	91.80	90.60	1	2,269	0.04%
2023/11/02	4	93.70	23	93.82	92.80	-19	2,260	-0.84%
2023/11/01	9.5	91.51	5	90.32	91.30	4.5	2,207	0.20%
2023/10/31	6	92.67	13.1	92.22	90.40	-7.1	2,161	-0.33%
2023/10/30	9.1	89.43	7.1	87.90	87.50	2	2,088	0.10%
2023/10/27	34.1	91.40	15.1	89.60	90.40	19	2,074	0.92%
2023/10/26	23.1	93.64	25.4	93.61	92.70	-2.3	2,032	-0.11%
2023/10/25	22	92.77	14	92.23	91.30	8	1,891	0.42%
2023/10/24	18	93.44	17	93.36	90.70	1	1,803	0.06%
2023/10/23	1	81.10	3.2	84.35	89.60	-2.2	1,561	-0.14%
2023/10/20	1	83.00	0	0.00	81.50	1	1,552	0.06%
2023/10/19	2	83.35	5	83.80	83.00	-3	1,562	-0.19%
2023/10/18	1	85.00	0	0.00	84.90	1	1,728	0.06%
2023/10/17	0	0.00	6.1	87.14	88.30	-6.1	2,042	-0.30%
2023/10/16	2.1	84.49	0	0.00	84.20	2.1	2,088	0.10%
2023/10/13	8.2	89.11	14.4	87.90	87.10	-6.3	2,280	-0.27%
2023/10/12	13	90.99	10	91.04	90.60	3	2,289	0.13%
2023/10/11	31	88.26	36	88.82	89.20	-5	2,333	-0.21%
2023/10/06	6	86.62	12	85.51	84.80	-6	2,265	-0.26%
2023/10/05	22	83.41	3.2	83.81	84.00	18.8	2,240	0.84%
2023/10/04	2	80.25	0	0.00	80.20	2	2,216	0.09%
2023/10/02	1	81.30	0	0.00	81.30	1	2,210	0.05%
2023/09/28	1.2	81.27	0.1	81.10	80.70	1.1	2,206	0.05%
2023/09/27	1	82.00	0	0.00	81.80	1	2,203	0.05%
2023/09/22	2	85.70	4	85.40	83.30	-2	2,194	-0.09%
2023/09/21	2	85.10	1	85.70	85.00	1	2,166	0.05%
2023/09/20	0	0.00	3	83.46	82.30	-3	2,102	-0.14%
2023/09/19	14	85.72	18.1	85.01	86.00	-4.1	2,080	-0.19%
2023/09/18	3	84.37	3.1	82.02	86.10	-0.1	1,968	0.00%
2023/09/15	0.1	78.50	1.2	78.15	78.40	-1.2	1,902	-0.06%
2023/09/14	0	78.16	2	78.00	78.20	-2	1,897	-0.10%
2023/09/13	0.1	77.00	0	0.00	77.30	0.1	1,892	0.01%
2023/09/12	1.1	77.38	1	75.80	76.90	0.1	1,898	0.00%
2023/09/11	0	76.40	1	76.00	76.00	-1	1,907	-0.05%
2023/09/07	1	76.50	4	75.73	75.10	-3	1,944	-0.15%
2023/09/06	1	76.60	1	76.40	76.40	0	2,052	0.00%
2023/09/05	0	0.00	0.2	76.20	77.40	-0.2	2,161	-0.01%
2023/09/04	1	75.80	0	0.00	75.80	1	2,169	0.05%
2023/09/01	2	76.40	0	0.00	75.70	2	2,209	0.09%
2023/08/31	2	74.65	1	75.00	75.20	1	2,218	0.05%
2023/08/25	1	73.00	1	72.80	72.80	0	2,392	0.00%
2023/08/24	3	75.87	2	75.30	74.20	1	2,558	0.04%
2023/08/21	1	76.30	1	75.30	74.80	0	2,620	0.00%
2023/08/18	1	78.28	0	0.00	76.70	1	2,610	0.04%
2023/08/17	2	75.90	1.2	73.48	76.70	0.8	2,590	0.03%
2023/08/16	0	0.00	2	73.00	74.40	-2	2,580	-0.08%
2023/08/15	0.5	74.00	0	0.00	73.70	0.5	2,575	0.02%
2023/08/14	4	73.03	3	72.83	72.40	1	2,583	0.04%
2023/08/11	1	75.20	1	74.60	73.60	0	2,571	0.00%
2023/08/10	3.1	76.16	2	75.70	75.40	1.1	2,558	0.04%
2023/08/09	3	80.07	3	79.70	78.60	0	2,537	0.00%
2023/08/08	2.1	80.57	4	80.33	78.80	-1.9	2,505	-0.08%
2023/08/07	2	81.43	1	80.20	82.10	1	2,486	0.04%
2023/08/04	1	82.00	0	0.00	81.40	1	2,476	0.04%
2023/08/02	2.1	80.11	1	85.50	79.80	1.1	2,470	0.04%
2023/08/01	1	91.50	0	0.00	88.50	1	2,435	0.04%
2023/07/31	7	91.69	3	90.73	91.40	4	2,426	0.16%
2023/07/28	0	0.00	1.1	97.18	97.00	-1.1	2,406	-0.05%
2023/07/27	1	98.50	1.2	98.93	98.80	-0.2	2,395	-0.01%
2023/07/26	2	101.00	5	99.80	99.00	-3	2,384	-0.13%
2023/07/25	2.3	105.54	0	0.00	101.50	2.3	2,374	0.10%
2023/07/24	1	114.00	3.2	109.16	109.50	-2.2	2,343	-0.09%
2023/07/21	13.5	110.56	13	110.08	113.50	0.5	2,319	0.02%
2023/07/20	25	107.18	22	107.36	109.00	3	2,142	0.14%
2023/07/19	1	97.00	14	102.18	104.00	-13	1,792	-0.73%
2023/07/18	25	99.82	23	99.84	94.70	2	1,715	0.12%
2023/07/17	4	94.20	3	96.47	97.40	1	1,513	0.07%
2023/07/14	20	85.31	23.4	84.09	88.60	-3.4	1,466	-0.23%
2023/07/13	14	79.89	9	80.73	80.60	5	1,340	0.37%
2023/07/12	2	79.20	2	77.85	77.50	0	1,301	0.00%
2023/07/11	1	78.80	0	0.00	78.20	1	1,287	0.08%
2023/07/10	1	77.80	3	76.53	77.70	-2	1,294	-0.15%
2023/07/07	0	0.00	3	76.97	76.60	-3	1,336	-0.22%
2023/07/06	1	79.50	4	79.25	78.90	-3	1,332	-0.23%
2023/07/05	0.4	80.00	1	79.80	79.60	-0.6	1,326	-0.05%
2023/07/04	2	80.50	4	79.50	80.40	-2	1,324	-0.15%
2023/07/03	2	80.15	1	80.30	80.10	1	1,321	0.08%
2023/06/30	2	78.25	1	77.30	78.00	1	1,304	0.08%
2023/06/29	2	77.40	0	0.00	77.80	2	1,305	0.15%
2023/06/28	4	77.18	5	77.14	76.60	-1	1,304	-0.08%
2023/06/27	1	76.60	6	77.53	76.50	-5	1,313	-0.38%
2023/06/26	0	0.00	1	81.90	79.50	-1	1,305	-0.08%
2023/06/21	1	80.10	4	80.55	80.50	-3	1,294	-0.23%
2023/06/20	3	79.47	0	0.00	79.00	3	1,283	0.23%
2023/06/19	2	79.05	1	79.30	79.10	1	1,283	0.08%
2023/06/16	6.4	79.65	6	80.08	79.30	0.4	1,288	0.03%
2023/06/15	3	79.93	0	0.00	79.20	3	1,288	0.23%
2023/06/14	7	81.44	0	0.00	80.50	7	1,269	0.55%
2023/06/13	6	83.77	6	84.38	83.50	0	1,248	0.00%
2023/06/12	14	83.15	8	83.83	82.20	6	1,203	0.50%
2023/06/09	12	82.23	29	82.19	82.50	-17	1,141	-1.49%
2023/06/08	3	78.53	0	0.00	78.60	3	1,040	0.29%
2023/06/07	6	81.22	2	83.95	80.00	4	1,044	0.38%
2023/06/06	7	79.47	3	79.73	80.10	4	1,003	0.40%
2023/06/05	2	82.20	6	82.68	81.70	-4	995	-0.40%
2023/06/02	8	81.93	15	80.91	83.00	-7	966	-0.73%
2023/06/01	5	79.72	0	79.70	79.10	5	908	0.55%
2023/05/31	11	80.37	6	80.68	81.50	5	897	0.56%
2023/05/30	22	80.35	28	80.20	80.00	-6	812	-0.74%
2023/05/29	3	75.83	4	76.18	76.00	-1	656	-0.15%
2023/05/26	2	75.80	3.2	74.41	73.60	-1.2	697	-0.17%
2023/05/25	1	72.70	1	74.40	71.60	0	733	0.00%
2023/05/18	0	0.00	1	72.00	71.50	-1	834	-0.12%
2023/05/16	0	0.00	1	68.70	69.10	-1	837	-0.12%
2023/05/12	1	67.80	2	67.50	68.40	-1	872	-0.11%
2023/05/11	1	68.20	0	0.00	67.40	1	882	0.11%
2023/05/05	2	72.00	2	72.60	71.90	0	953	0.00%
2023/05/04	0	0.00	25	71.40	71.10	-25	1,007	-2.48%
2023/05/03	0	0.00	1	71.60	71.50	-1	1,057	-0.09%
2023/04/28	1	72.80	0	0.00	73.80	1	1,253	0.08%
2023/04/27	1	73.00	7	72.69	71.80	-6	1,273	-0.47%
2023/04/26	1	71.30	10	70.70	71.40	-9	1,356	-0.66%
2023/04/25	1	70.40	0	0.00	69.30	1	1,469	0.07%
2023/04/24	1	71.60	7	70.80	71.80	-6	1,482	-0.40%
2023/04/21	4.1	71.78	5	72.70	70.50	-0.9	1,535	-0.06%
2023/04/20	3	74.07	0	0.00	73.20	3	1,545	0.19%
2023/04/19	5.1	75.81	1	75.70	75.00	4.1	1,560	0.26%
2023/04/18	1	77.40	0	0.00	76.70	1	1,566	0.06%
2023/04/17	0	0.00	0	77.00	77.40	0	1,618	0.00%
2023/04/13	2	77.15	2	77.10	76.50	0	1,814	0.00%
2023/04/12	1	79.30	2	80.15	78.70	-1	1,831	-0.05%
2023/04/11	4	78.70	1	78.60	78.00	3	1,839	0.16%
2023/04/10	0	77.95	0	0.00	77.50	0	1,859	0.00%
2023/04/07	25	78.30	0	0.00	78.20	25	1,870	1.34%
2023/04/06	51	76.58	2	78.10	78.30	49	1,891	2.59%
2023/03/31	12	75.88	1	76.90	76.90	11	1,899	0.58%
2023/03/30	0	0.00	1	76.00	76.00	-1	1,920	-0.05%
2023/03/29	1	74.90	0	0.00	74.80	1	1,964	0.05%
2023/03/28	4	75.88	0	0.00	75.40	4	2,159	0.19%
2023/03/27	0	77.30	0	0.00	77.90	0	2,197	0.00%
2023/03/24	1	77.50	5	77.28	77.00	-4	2,350	-0.17%
2023/03/21	1	77.20	1	77.20	76.80	0	2,999	0.00%
2023/03/20	0	0.00	2	77.00	75.80	-2	2,998	-0.07%
2023/03/16	2	73.25	0	0.00	73.10	2	3,010	0.07%
2023/03/15	0	76.00	0	0.00	75.50	0	3,026	0.00%
2023/03/14	17	77.31	17	76.80	75.10	0	3,078	0.00%
2023/03/13	2	74.85	1	74.90	75.30	1	3,140	0.03%
2023/03/10	2	73.25	0.4	73.50	73.80	1.6	3,162	0.05%
2023/03/09	0	0.00	1	77.40	77.30	-1	3,202	-0.03%
2023/03/08	0	0.00	1	78.00	77.90	-1	3,213	-0.03%
2023/03/07	2	79.15	0	0.00	79.10	2	3,214	0.06%
2023/03/06	1	78.70	0	0.00	78.60	1	3,234	0.03%
2023/03/02	1	79.30	2	78.80	78.70	-1	3,313	-0.03%
2023/03/01	1	78.90	7	78.40	79.00	-6	3,355	-0.18%
2023/02/24	0	0.00	1	80.20	80.40	-1	3,355	-0.03%
2023/02/23	11	81.24	7	81.70	81.40	4	3,310	0.12%
2023/02/22	1	78.40	0	0.00	78.20	1	3,313	0.03%
2023/02/21	5	81.10	5	80.42	80.50	0	3,332	0.00%
2023/02/20	0	0.00	1	81.00	81.00	-1	3,467	-0.03%
2023/02/17	2	80.95	4	81.00	81.00	-2	3,483	-0.06%
2023/02/16	9	81.70	5	81.26	80.40	4	3,496	0.11%
2023/02/15	0	0.00	2	77.70	77.70	-2	3,471	-0.06%
2023/02/14	1	77.20	0	0.00	78.30	1	3,518	0.03%
2023/02/13	5	78.02	6	78.12	78.00	-1	3,612	-0.03%
2023/02/10	1	77.90	1	77.50	77.10	0	3,883	0.00%
2023/02/09	2	79.75	2	79.20	79.30	0	3,947	0.00%
2023/02/08	3	80.83	2	80.20	80.00	1	3,962	0.03%
2023/02/07	6	79.55	7	79.69	80.40	-1	3,971	-0.03%
2023/02/06	2	78.45	0	0.00	79.20	2	3,990	0.05%
2023/02/03	1	80.00	4	79.85	79.00	-3	4,031	-0.07%
2023/02/02	5	81.38	1	80.70	81.60	4	4,143	0.10%
2023/02/01	8	79.34	7	79.34	80.10	1	4,192	0.02%
2023/01/30	5	78.38	8	79.74	80.80	-3	4,860	-0.06%
2023/01/17	2	75.35	7	75.42	75.00	-5	4,821	-0.10%
2023/01/16	8	74.99	4	74.70	75.70	4	4,832	0.08%
2023/01/13	44	76.91	44	75.07	73.30	0	4,796	0.00%
2023/01/12	2	74.40	4	74.80	73.90	-2	4,905	-0.04%
2023/01/11	3	75.70	17	74.64	74.30	-14	4,947	-0.28%
2023/01/10	8	74.10	4	73.20	73.10	4	4,914	0.08%
2023/01/09	10	74.79	3	74.83	74.70	7	4,901	0.14%
2023/01/06	3	73.50	2.1	73.25	73.80	1	4,884	0.02%
2023/01/05	7	74.34	27	74.53	73.10	-20	4,880	-0.41%
2023/01/04	5	72.72	4	72.20	74.20	1	4,830	0.02%
2023/01/03	26.1	73.54	21	74.26	72.50	5.1	4,789	0.11%
2022/12/29	1	70.50	1	72.10	70.40	0	4,615	0.00%
2022/12/28	0	0.00	2	70.50	68.30	-2	4,572	-0.04%
2022/12/27	20	72.80	20	73.00	72.80	0	4,549	0.00%
2022/12/26	20	72.50	21	73.28	72.30	-1	4,543	-0.02%
2022/12/23	1	73.30	2	71.85	73.10	-1	4,525	-0.02%
2022/12/22	2	72.95	1	73.10	73.00	1	4,515	0.02%
2022/12/21	53	72.21	34	72.79	72.00	19	4,502	0.42%
2022/12/20	20	78.00	19	75.62	72.40	1	4,463	0.02%
2022/12/19	6	76.62	12	76.92	77.40	-6	4,277	-0.14%
2022/12/16	24	78.95	22	78.95	78.90	2	4,234	0.05%
2022/12/15	44.4	78.47	46	79.93	81.00	-1.6	4,075	-0.04%
2022/12/14	3	71.57	57	73.37	74.20	-54	3,547	-1.52%
2022/12/13	3	66.70	0	0.00	67.50	3	3,440	0.09%
2022/12/12	7	65.94	7	66.10	65.80	0	3,426	0.00%
2022/12/09	6	66.60	1	67.00	66.60	5	3,421	0.15%
2022/12/08	0	0.00	2	66.00	66.30	-2	3,407	-0.06%
2022/12/07	2	65.00	0	0.00	64.90	2	3,412	0.06%
2022/12/06	2	67.45	3	67.47	67.20	-1	3,419	-0.03%
2022/12/05	36	70.04	24	72.81	69.10	12	3,379	0.36%
2022/12/02	2	67.11	1	68.80	66.60	1	3,274	0.03%
2022/12/01	2	68.30	2	66.45	68.40	0	3,249	0.00%
2022/11/30	1	65.80	0	0.00	65.30	1	3,210	0.03%
2022/11/28	1	65.80	1	66.30	65.60	0	3,197	0.00%
2022/11/25	2	65.55	3	66.07	64.70	-1	3,179	-0.03%
2022/11/24	1	64.40	2	64.00	64.60	-1	3,112	-0.03%
2022/11/21	1	64.30	0	0.00	64.10	1	3,060	0.03%
2022/11/18	0	66.30	0	0.00	66.00	0	3,048	0.00%
2022/11/17	1	65.90	1	65.40	65.40	0	2,984	0.00%
2022/11/16	4	65.63	5	66.68	65.80	-1	2,963	-0.03%
2022/11/15	2	62.80	2	62.35	62.70	0	2,832	0.00%
2022/11/14	2	61.35	0	0.00	62.90	2	2,819	0.07%
2022/11/11	0	0.00	5	61.02	61.40	-5	2,801	-0.18%
2022/11/10	4	61.13	2	60.80	60.90	2	2,766	0.07%
2022/11/09	4	63.60	4	62.95	63.50	0	2,727	0.00%
2022/11/08	10	70.55	195	67.17	63.60	-185	2,648	-6.99%	大賣/鉅額交易
2022/11/07	2	65.35	7	66.20	67.30	-5	2,379	-0.21%
2022/11/04	2	60.85	0	0.00	61.20	2	2,313	0.09%
2022/11/03	1	62.00	1	62.20	62.20	0	2,294	0.00%
2022/11/02	4	61.45	5	61.56	61.60	-1	2,293	-0.04%
2022/11/01	16	61.72	8	61.71	61.90	8	2,270	0.35%
2022/10/31	11	60.75	8	62.18	62.20	3	2,230	0.13%
2022/10/28	7	62.37	7	61.53	60.80	0	2,109	0.00%
2022/10/27	237	62.09	60	61.73	64.00	177	2,019	8.76%	大買/鉅額交易
2022/10/26	10	58.20	9	59.13	61.10	1	1,559	0.06%
2022/10/25	12	55.42	12	55.55	55.80	0	1,306	0.00%
2022/10/24	5	54.44	4	53.65	53.50	1	1,314	0.08%
2022/10/21	3	52.23	3	52.33	53.80	0	1,320	0.00%
2022/10/20	58	55.64	56	55.59	54.00	2	1,310	0.15%
2022/10/14	1	47.68	21	46.44	47.90	-20	1,177	-1.70%
2022/10/13	1	47.75	1	48.15	44.25	0	1,316	0.00%
2022/10/12	1	48.00	1	48.20	48.00	0	1,398	0.00%
2022/10/11	5	48.55	0	0.00	47.65	5	1,402	0.36%
2022/10/07	1	51.50	1	52.00	50.90	0	1,406	0.00%
2022/10/06	1	52.20	4	52.88	52.40	-3	1,424	-0.21%
2022/10/05	0	0.00	1	54.90	52.60	-1	1,450	-0.07%
2022/10/04	0	0.00	4	52.80	52.80	-4	1,458	-0.27%
2022/10/03	0	0.00	9	51.78	51.20	-9	1,461	-0.62%
2022/09/30	1	49.50	7	50.65	51.80	-6	1,465	-0.41%
2022/09/29	2	51.30	2	51.30	50.50	0	1,468	0.00%
2022/09/28	0	54.30	4	54.80	49.55	-4	1,469	-0.27%
2022/09/27	0	0.00	10	53.75	54.00	-10	1,468	-0.68%
2022/09/26	1	53.20	5	52.60	52.80	-4	1,469	-0.27%
2022/09/23	0	0.00	4	58.30	57.00	-4	1,477	-0.27%
2022/09/22	0	0.00	4	57.90	57.50	-4	1,480	-0.27%
2022/09/19	0	0.00	1	59.80	58.10	-1	1,494	-0.07%
2022/09/16	1	60.10	0	0.00	59.90	1	1,498	0.07%
2022/09/14	0	0.00	1	60.40	61.30	-1	1,512	-0.07%
2022/09/13	5	62.50	0	0.00	62.70	5	1,509	0.33%
2022/09/08	1	56.50	1	56.70	56.80	0	1,507	0.00%
2022/09/06	1	57.70	0	0.00	55.20	1	1,519	0.07%
2022/09/02	0	0.00	5	61.80	61.10	-5	1,537	-0.33%
2022/09/01	0	0.00	0.1	61.50	61.30	-0.1	1,537	-0.01%
2022/08/16	0	0.00	2	67.20	65.90	-2	1,581	-0.13%
2022/08/15	0	0.00	14	66.60	67.10	-14	1,580	-0.89%
2022/08/12	0	0.00	4	64.15	65.30	-4	1,560	-0.26%
2022/08/11	0	0.00	5	63.54	63.40	-5	1,546	-0.32%
2022/08/09	10	64.50	5	63.34	63.30	5	1,540	0.32%
2022/08/08	1	61.00	6	61.32	62.10	-5	1,523	-0.33%
2022/08/01	0	0.00	0.1	64.90	64.50	-0.1	1,549	0.00%
2022/07/29	8.1	70.60	6	70.05	67.50	2.1	1,534	0.13%
2022/07/28	2	66.10	0	0.00	66.00	2	1,440	0.14%
2022/07/27	1	59.40	1	59.90	64.70	0	1,412	0.00%
2022/07/26	0	0.00	3	65.20	61.70	-3	1,385	-0.22%
2022/07/25	3	68.20	4	68.73	68.40	-1	1,347	-0.07%
2022/07/22	1	71.50	0	0.00	71.80	1	1,323	0.08%
2022/07/21	3	72.67	0	0.00	72.70	3	1,313	0.23%
2022/07/20	6	72.42	7	73.57	74.30	-1	1,287	-0.08%
2022/07/19	3	68.23	1	68.60	69.60	2	1,172	0.17%
2022/07/15	1	61.60	0	0.00	61.60	1	1,087	0.09%
2022/07/14	1	61.60	1	60.50	60.50	0	1,093	0.00%
2022/07/13	0.2	59.00	3	59.47	57.60	-2.8	1,101	-0.25%
2022/07/12	2.2	69.67	2	69.90	69.60	0.2	1,101	0.01%
2022/07/11	10	73.00	0	0.00	73.20	10	1,095	0.91%
2022/07/08	0	0.00	3	74.20	73.80	-3	1,110	-0.27%
2022/07/07	0	69.00	0	0.00	71.40	0	1,115	0.00%
2022/07/05	0	0.00	1	72.00	71.60	-1	1,160	-0.09%
2022/07/04	0.1	70.00	0	0.00	69.80	0.1	1,182	0.01%
2022/07/01	5	70.70	0	0.00	69.00	5	1,242	0.40%
2022/06/30	2	75.60	0	0.00	75.10	2	1,224	0.16%
2022/06/29	1	77.80	2	77.90	77.90	-1	1,220	-0.08%
2022/06/28	2	82.50	0	0.00	79.70	2	1,218	0.16%
2022/06/27	0	0.00	4	78.90	82.20	-4	1,224	-0.33%
2022/06/23	1.1	76.32	1	76.60	75.60	0.1	1,246	0.01%
2022/06/22	0	0.00	1	77.80	77.10	-1	1,250	-0.08%
2022/06/21	0	0.00	5	79.70	80.50	-5	1,248	-0.40%
2022/06/20	9	80.12	1	80.10	77.50	8	1,255	0.64%
2022/06/17	1	81.20	4	81.00	83.30	-3	1,289	-0.23%
2022/06/16	0	0.00	2	85.90	82.00	-2	1,278	-0.16%
2022/06/15	0.1	86.20	4	85.90	85.90	-3.9	1,312	-0.30%
2022/06/14	7.5	86.32	8	86.88	87.70	-0.5	1,329	-0.04%
2022/06/13	0	91.80	1	91.30	91.00	-1	1,316	-0.08%
2022/06/09	0	0.00	0	97.30	96.70	0	1,327	0.00%
2022/06/08	1	98.20	1	98.40	98.00	0	1,352	0.00%
2022/06/06	0	0.00	1	98.60	97.80	-1	1,432	-0.07%
2022/06/02	1	100.00	16	99.13	98.20	-15	1,452	-1.03%
2022/06/01	4	99.90	1	99.70	99.50	3	1,461	0.21%
2022/05/31	16	97.68	1	99.00	99.00	15	1,463	1.02%
2022/05/27	0	0.00	0	93.00	92.90	0	1,481	0.00%
2022/05/26	2	90.25	0	0.00	90.20	2	1,528	0.13%
2022/05/24	23	99.01	2	97.90	96.50	21	1,508	1.39%
2022/05/23	12	100.83	1	99.50	99.50	11	1,500	0.73%
2022/05/16	0	0.00	0.1	104.00	103.00	-0.1	1,522	-0.01%
2022/05/13	18	101.17	15	102.32	103.00	3	1,523	0.20%
2022/05/12	1	99.50	2	100.55	98.60	-1	1,527	-0.07%
2022/05/11	27	104.20	0	103.50	101.00	27	1,531	1.76%
2022/05/10	12	100.50	2	106.00	108.50	10	1,524	0.66%
2022/05/09	1	107.50	12	107.50	105.50	-11	1,597	-0.69%
2022/05/06	3	109.83	1	114.00	114.00	2	1,612	0.12%
2022/05/05	0	0.00	3	117.00	114.50	-3	1,607	-0.19%
2022/05/03	1	111.00	0	0.00	112.00	1	1,603	0.06%
2022/04/29	1.1	113.45	1	114.00	111.00	0.1	1,622	0.00%
2022/04/28	15	110.87	0	0.00	109.00	15	1,614	0.93%
2022/04/27	0	0.00	30	106.00	109.50	-30	1,616	-1.86%
2022/04/26	1	111.50	1	112.00	111.00	0	1,597	0.00%
2022/04/25	24	114.77	7	112.14	110.50	17	1,578	1.08%
2022/04/22	2	122.50	0	0.00	122.50	2	1,556	0.13%
2022/04/21	0	0.00	2	124.75	127.00	-2	1,567	-0.13%
2022/04/20	3	122.50	3	124.50	125.50	0	1,577	0.00%
2022/04/19	3	125.17	5	128.70	123.00	-2	1,572	-0.13%
2022/04/18	1	123.00	4	125.25	122.00	-3	1,584	-0.19%
2022/04/15	10.1	121.69	26	121.00	121.00	-15.9	1,577	-1.01%
2022/04/14	1	125.50	11	125.00	125.00	-10	1,619	-0.62%
2022/04/13	1	122.00	0	0.00	124.50	1	1,641	0.06%
2022/04/12	19	121.39	13	119.92	123.00	6	1,650	0.36%
2022/04/11	3	124.50	30	124.08	120.00	-27	1,643	-1.64%
2022/04/08	5	130.51	4	133.00	130.00	1	1,632	0.06%
2022/04/07	6	136.33	4	134.75	133.00	2	1,619	0.12%
2022/04/06	0	148.50	0	0.00	147.00	0	1,578	0.00%
2022/04/01	1.1	147.55	0	0.00	147.50	1.1	1,612	0.07%
2022/03/31	1	149.50	0	0.00	149.00	1	1,661	0.06%
2022/03/30	4	150.38	4	150.38	149.50	0	1,719	0.00%
2022/03/29	13.1	152.11	1	155.50	151.50	12.1	1,800	0.67%
2022/03/28	5	152.70	15	153.80	153.50	-10	1,943	-0.51%
2022/03/25	4	151.62	11	150.14	149.00	-7	1,942	-0.36%
2022/03/24	13	149.62	0	0.00	149.00	13	2,008	0.65%
2022/03/23	3.5	151.79	1	151.50	152.00	2.5	2,056	0.12%
2022/03/22	7	147.14	15	147.50	151.00	-8	2,090	-0.38%
2022/03/21	3	154.83	2	155.50	155.00	1	2,082	0.05%
2022/03/18	6	157.83	4	158.00	154.50	2	2,141	0.09%
2022/03/17	0	0.00	1.1	155.00	156.00	-1.1	2,210	-0.05%
2022/03/16	6.1	149.84	4	151.13	150.00	2.1	2,491	0.08%
2022/03/15	4	150.00	8	150.31	149.00	-4	2,562	-0.16%
2022/03/14	0	0.00	2	150.50	149.50	-2	2,701	-0.07%
2022/03/11	6	150.08	2	151.00	151.50	4	2,786	0.14%
2022/03/10	16	156.13	18	155.94	154.00	-2	2,902	-0.07%
2022/03/09	5.1	146.98	4	145.13	147.00	1.1	3,099	0.03%
2022/03/07	3	149.67	1	149.00	149.00	2	3,454	0.06%
2022/03/03	5	162.40	1	167.50	161.00	4	3,668	0.11%
2022/03/02	2.1	162.24	3	165.50	165.50	-0.9	3,729	-0.02%
2022/03/01	3.5	162.07	9	164.94	163.00	-5.5	3,795	-0.14%
2022/02/25	0	0.00	1	153.00	152.50	-1	3,772	-0.03%
2022/02/24	3.1	147.10	1	145.50	145.00	2.1	3,774	0.06%
2022/02/23	0.1	152.50	6	151.50	152.00	-5.9	3,782	-0.16%
2022/02/22	3.1	152.15	6	150.00	149.00	-2.9	3,817	-0.08%
2022/02/21	0	0.00	6	156.25	156.00	-6	3,844	-0.16%
2022/02/18	2	154.75	0	0.00	158.50	2	3,905	0.05%
2022/02/17	0	0.00	5	159.10	158.50	-5	3,959	-0.13%
2022/02/16	3	159.67	3	159.17	160.00	0	4,008	0.00%
2022/02/15	2.2	156.80	3	156.33	155.00	-0.8	4,078	-0.02%
2022/02/14	1	152.50	0	0.00	154.00	1	4,174	0.02%
2022/02/11	2	159.00	2	160.00	160.00	0	4,267	0.00%
2022/02/10	3	163.17	6	166.08	164.00	-3	4,495	-0.07%
2022/02/09	9	164.06	2	166.00	166.00	7	4,773	0.15%
2022/02/08	2	157.50	4	158.50	163.00	-2	4,896	-0.04%
2022/02/07	5	149.80	2	151.50	148.50	3	4,879	0.06%
2022/01/26	0	0.00	10	147.20	148.00	-10	4,906	-0.20%
2022/01/25	4	147.38	1	147.00	146.50	3	4,957	0.06%
2022/01/24	6	147.17	7	147.86	152.00	-1	4,985	-0.02%
2022/01/21	4	153.75	3	151.50	151.50	1	5,013	0.02%
2022/01/20	5	158.60	3	158.00	158.00	2	5,060	0.04%
2022/01/19	3	160.67	2	161.25	161.50	1	5,133	0.02%
2022/01/18	0	0.00	1	167.00	163.00	-1	5,350	-0.02%
2022/01/17	1	159.50	3	164.17	166.50	-2	5,461	-0.04%
2022/01/14	18	158.64	19	158.92	160.50	-1	5,632	-0.02%
2022/01/13	5	161.10	0	0.00	161.00	5	5,848	0.09%
2022/01/12	3	167.33	6	165.00	165.00	-3	5,997	-0.05%
2022/01/11	11	167.41	3.6	165.17	165.00	7.4	6,226	0.12%
2022/01/10	6	167.17	6	167.00	172.00	0	6,410	0.00%
2022/01/07	17	166.15	18	162.34	171.00	-1	6,516	-0.02%
2022/01/06	18	168.47	15.4	171.43	168.50	2.6	6,568	0.04%
2022/01/05	15.1	179.71	13.5	180.95	176.00	1.6	6,550	0.02%
2022/01/04	2	179.25	1	182.50	180.00	1	6,593	0.02%
2022/01/03	0	0.00	7	180.43	179.00	-7	6,602	-0.11%
2021/12/30	7	178.14	2	178.25	178.50	5	6,679	0.07%
2021/12/29	10.2	175.84	7	176.64	177.00	3.2	6,686	0.05%
2021/12/28	11.1	178.60	15	179.83	179.00	-3.9	6,666	-0.06%
2021/12/27	10.2	183.72	2	185.25	181.00	8.2	6,647	0.12%
2021/12/24	4.1	189.85	2	190.00	187.50	2.1	6,613	0.03%
2021/12/23	7	188.71	10	188.40	187.00	-3	6,564	-0.05%
2021/12/22	17	191.91	22	189.93	186.50	-5	6,489	-0.08%
2021/12/21	3	182.00	3	182.33	184.00	0	6,350	0.00%
2021/12/20	7	182.64	4	183.75	179.00	3	6,333	0.05%
2021/12/17	18	181.14	24	181.15	183.00	-6	6,255	-0.10%
2021/12/16	5	184.40	12	182.54	181.00	-7	6,204	-0.11%
2021/12/15	9.5	181.56	9	182.11	183.50	0.5	6,175	0.01%
2021/12/14	7.1	177.35	8	179.75	180.50	-1	6,129	-0.02%
2021/12/13	19.2	183.34	8	185.19	182.00	11.2	6,059	0.19%
2021/12/10	66.5	192.64	31	188.34	182.00	35.5	5,943	0.60%
2021/12/09	13	194.69	24	193.54	195.00	-11	5,640	-0.20%
2021/12/08	15	193.17	10	192.87	190.00	5	5,559	0.09%
2021/12/07	14.1	189.01	3.1	189.20	190.00	11	5,406	0.20%
2021/12/06	8	184.81	17	189.41	193.00	-9	5,344	-0.17%
2021/12/03	33	188.86	37.1	190.16	191.50	-4.1	5,293	-0.08%
2021/12/02	18.1	180.99	34	182.24	183.50	-15.9	5,077	-0.31%
2021/12/01	16	172.41	11.6	174.40	177.00	4.4	4,987	0.09%
2021/11/30	9	173.11	23.6	172.78	175.50	-14.6	4,867	-0.30%
2021/11/29	7	155.71	11.2	157.35	161.00	-4.2	4,674	-0.09%
2021/11/26	16	162.50	11	164.68	160.50	5	4,658	0.11%
2021/11/25	17	163.09	14	165.18	161.50	3	4,575	0.07%
2021/11/24	1	162.00	5	161.20	162.00	-4	4,486	-0.09%
2021/11/22	1	156.50	0	0.00	158.00	1	4,446	0.02%
2021/11/19	3	158.00	5	161.10	159.00	-2	4,441	-0.05%
2021/11/18	2	158.75	12	156.96	156.50	-10	4,460	-0.22%
2021/11/17	7.1	153.06	5	154.90	157.00	2.1	4,440	0.05%
2021/11/16	10.1	159.82	119	157.19	157.50	-108.9	4,387	-2.48%	大賣/鉅額交易
2021/11/15	2	163.75	3	167.17	163.50	-1	4,333	-0.02%
2021/11/12	3	164.17	4	166.13	164.50	-1	4,295	-0.02%
2021/11/11	22.2	167.51	15	163.87	163.00	7.2	4,223	0.17%
2021/11/10	26	166.98	16	163.84	163.00	10	4,140	0.24%
2021/11/09	144	170.20	38.2	171.69	166.50	105.8	4,040	2.62%	大買/鉅額交易
2021/11/08	41.2	165.77	35	163.81	163.50	6.2	3,798	0.16%
2021/11/05	41	156.45	78	158.65	160.00	-37	3,556	-1.04%
2021/11/04	3	146.50	1	147.00	145.50	2	3,393	0.06%
2021/11/03	11	148.00	14	152.43	148.00	-3	3,460	-0.09%
2021/11/02	22	148.52	3	149.50	146.00	19	3,572	0.53%
2021/11/01	7	152.21	7	154.36	154.00	0	3,541	0.00%
2021/10/29	3	153.83	8	154.25	150.00	-5	3,527	-0.14%
2021/10/28	13.1	151.07	25	149.38	150.00	-11.9	3,518	-0.34%
2021/10/27	9	153.78	9.3	155.90	155.50	-0.3	3,532	-0.01%
2021/10/26	57	162.89	13	166.58	157.50	44	3,489	1.26%
2021/10/25	6	171.42	8	173.69	175.00	-2	3,305	-0.06%
2021/10/22	13.1	164.79	19.1	167.84	171.50	-6	3,268	-0.18%
2021/10/21	42.1	175.67	35	173.67	166.50	7.1	3,297	0.22%
2021/10/20	42.2	174.14	31	173.10	168.50	11.2	3,144	0.36%
2021/10/19	57.1	167.74	65	168.31	168.50	-7.9	3,000	-0.26%
2021/10/18	43	165.26	44.1	166.34	168.50	-1.1	2,794	-0.04%
2021/10/15	7	146.29	19	147.58	154.00	-12	2,589	-0.46%
2021/10/14	17	144.68	23	146.11	145.00	-6	2,484	-0.24%
2021/10/13	2	136.50	3	137.67	137.00	-1	2,409	-0.04%
2021/10/12	4	139.50	3	139.67	135.00	1	2,391	0.04%
2021/10/08	6	136.00	6	134.75	134.00	0	2,341	0.00%
2021/10/07	7	135.71	3	137.00	136.50	4	2,337	0.17%
2021/10/04	5	121.00	5	121.20	119.50	0	2,255	0.00%
2021/10/01	3	121.00	4	122.25	119.50	-1	2,252	-0.04%
2021/09/30	0	0.00	1	121.77	122.50	-1	2,251	-0.05%
2021/09/29	1	119.00	0	0.00	116.00	1	2,283	0.04%
2021/09/28	1	126.00	0	0.00	121.00	1	2,314	0.04%
2021/09/23	0	0.00	1	134.50	131.50	-1	2,343	-0.04%
2021/09/17	0	0.00	1	135.00	134.50	-1	2,385	-0.04%
2021/09/14	1	135.00	1	135.00	134.00	0	2,537	0.00%
2021/09/13	1	136.00	2	138.50	134.50	-1	2,597	-0.04%
2021/09/10	2	138.00	0	0.00	138.00	2	2,664	0.08%
2021/09/09	11	136.55	1	137.50	137.50	10	2,692	0.37%
2021/09/08	13	137.12	8	139.38	134.50	5	2,680	0.19%
2021/09/07	9	146.56	8	146.56	146.50	1	2,631	0.04%
2021/09/06	18	148.47	24	154.75	144.00	-6	2,650	-0.23%
2021/09/02	7	145.93	7	143.57	144.00	0	2,678	0.00%
2021/09/01	1.1	146.47	1	145.00	145.00	0.1	2,756	0.00%
2021/08/27	4	142.00	4	144.38	142.00	0	2,883	0.00%
2021/08/26	0	0.00	6	145.50	145.50	-6	2,946	-0.20%
2021/08/25	0.1	147.03	2	148.00	147.50	-1.9	2,939	-0.07%
2021/08/24	12	150.96	4.1	152.85	147.00	8	2,934	0.27%
2021/08/23	3	141.50	5	144.00	146.50	-2	2,878	-0.07%
2021/08/20	5	136.50	4	137.63	137.00	1	2,863	0.03%
2021/08/19	1	137.00	0	0.00	135.00	1	2,853	0.04%
2021/08/18	1	135.96	4	141.00	141.00	-3	2,847	-0.10%
2021/08/17	2	138.00	2	140.00	134.50	0	2,838	0.00%
2021/08/16	1	140.00	8	138.25	139.00	-7	2,835	-0.25%
2021/08/13	0	0.00	1	138.50	137.50	-1	2,822	-0.04%
2021/08/12	1	141.52	1	141.50	140.00	0	2,819	0.00%
2021/08/11	15	144.17	1	146.00	140.50	14	2,988	0.47%
2021/08/10	4	153.50	13	153.00	150.50	-9	3,127	-0.29%
2021/08/09	6.1	161.47	7	161.21	157.50	-1	3,156	-0.03%
2021/08/06	24	169.71	17	171.32	157.00	7	3,277	0.21%
2021/08/05	8	160.38	12	163.33	161.50	-4	3,235	-0.12%
2021/08/04	11	160.36	16	161.75	158.00	-5	3,319	-0.15%
2021/08/03	9	161.94	6	162.58	163.00	3	3,431	0.09%
2021/08/02	10	158.55	18	160.83	160.00	-8	3,502	-0.23%
2021/07/30	10	145.00	1	153.00	153.00	9	3,514	0.26%
2021/07/29	11	144.36	9	144.00	146.00	2	3,574	0.06%
2021/07/28	17	141.06	19	142.11	141.00	-2	3,635	-0.06%
2021/07/27	28	154.03	12	160.42	140.50	16	3,679	0.44%
2021/07/26	1.1	150.74	31	154.39	156.00	-30	3,560	-0.84%
2021/07/23	1	143.00	1	145.00	142.00	0	3,613	0.00%
2021/07/21	2	140.25	0	0.00	137.50	2	3,798	0.05%
2021/07/20	11	144.91	3.1	145.70	143.50	7.9	3,875	0.20%
2021/07/19	4	144.25	1	147.00	144.50	3	3,955	0.08%
2021/07/16	0	0.00	2	139.50	139.00	-2	3,939	-0.05%
2021/07/15	1	141.00	0	0.00	141.00	1	3,939	0.03%
2021/07/14	3	137.33	1	137.50	135.50	2	3,935	0.05%
2021/07/13	2	142.00	2	139.75	140.00	0	3,923	0.00%
2021/07/12	8	148.19	0	0.00	145.00	8	3,909	0.20%
2021/07/09	0	0.00	0.1	147.50	147.00	-0.1	3,898	0.00%
2021/07/07	13.1	145.23	3	145.33	150.50	10.1	3,900	0.26%
2021/07/06	7	155.21	0	0.00	151.00	7	3,899	0.18%
2021/07/05	1	151.00	15	151.53	152.50	-14	3,868	-0.36%
2021/07/02	0	0.00	0	141.50	139.00	0	3,978	0.00%
2021/07/01	0	0.00	0.2	141.12	140.50	-0.2	4,044	-0.01%
2021/06/30	1	143.50	20	142.15	143.00	-19	4,033	-0.47%
2021/06/29	13	144.96	0	0.00	142.50	13	4,150	0.31%
2021/06/28	1	145.50	0	146.00	148.00	1	4,156	0.02%
2021/06/25	3	158.50	6	155.58	151.50	-3	4,127	-0.07%
2021/06/24	13.1	149.60	3	154.67	154.50	10.1	4,081	0.25%
2021/06/23	4	143.00	4	145.26	143.00	0	4,030	0.00%
2021/06/22	7	148.79	4	147.75	143.50	3	3,985	0.08%
2021/06/21	5	157.10	4	157.75	153.50	1	3,922	0.03%
2021/06/18	1.1	166.68	3.2	169.16	166.50	-2.1	3,849	-0.05%
2021/06/17	7	168.71	5	168.50	168.50	2	3,827	0.05%
2021/06/16	6	170.50	3	166.00	165.50	3	3,819	0.08%
2021/06/15	6	171.58	8	173.25	174.00	-2	3,782	-0.05%
2021/06/11	9	171.66	2	169.50	166.50	7	3,760	0.19%
2021/06/10	13	187.12	17.3	187.14	181.00	-4.3	3,775	-0.11%
2021/06/09	6.1	175.37	5.1	173.08	178.00	1	3,777	0.03%
2021/06/08	2	176.50	7	169.57	176.50	-5	3,731	-0.13%
2021/06/04	2	162.75	0.1	172.00	161.50	1.9	3,678	0.05%
2021/06/03	4	175.13	1	175.01	173.50	3	3,655	0.08%
2021/06/01	0	0.00	3	172.00	174.00	-3	3,600	-0.08%
2021/05/28	1	153.00	6	157.17	153.50	-5	3,629	-0.14%
2021/05/27	0	0.00	4	150.00	152.00	-4	3,638	-0.11%
2021/05/26	4	153.86	5	154.30	155.00	-1	3,660	-0.03%
2021/05/25	4	150.00	3	150.67	151.00	1	3,792	0.03%
2021/05/24	2	142.75	3	141.50	142.00	-1	3,930	-0.03%
2021/05/21	2	141.50	0	0.00	143.00	2	4,091	0.05%
2021/05/20	0	0.00	2	133.00	133.00	-2	4,122	-0.05%
2021/05/19	12.1	145.52	33	145.68	138.00	-20.9	4,252	-0.49%
2021/05/18	15.2	144.64	10	143.40	145.00	5.2	4,083	0.13%
2021/05/17	3	139.17	0	0.00	139.00	3	3,894	0.08%
2021/05/14	17.4	169.32	15	173.43	154.00	2.4	3,862	0.06%
2021/05/13	8.1	178.34	1	177.00	171.00	7.1	3,723	0.19%
2021/05/12	18	204.44	16	199.72	190.00	2	3,718	0.05%
2021/05/11	15	220.33	27.4	223.34	211.00	-12.4	3,819	-0.33%
2021/05/10	10	229.90	18	230.86	234.00	-8	3,787	-0.21%
2021/05/07	21	204.81	17	203.64	213.00	4	3,813	0.10%
2021/05/06	29	191.26	33	199.44	194.00	-4	3,752	-0.11%
2021/05/05	10	201.10	13	199.88	197.50	-3	3,695	-0.08%
2021/05/04	39	205.90	29.2	190.03	188.50	9.8	3,727	0.26%
2021/05/03	19	216.16	18.2	209.84	207.00	0.8	3,692	0.02%
2021/04/29	19	224.39	18	218.83	211.00	1	3,725	0.03%
2021/04/28	29	226.71	33	223.70	222.00	-4	3,678	-0.11%
2021/04/27	31	226.03	29	225.33	217.00	2	3,643	0.05%
2021/04/26	22	208.27	22.1	212.07	220.00	-0.1	3,606	0.00%
2021/04/23	6.3	191.92	4	196.25	200.00	2.3	3,581	0.06%
2021/04/22	2	186.29	2	192.75	182.00	0	3,495	0.00%
2021/04/21	1	199.39	1	202.00	202.00	0	3,492	0.00%
2021/04/20	0	205.00	1	203.50	210.00	-1	3,494	-0.03%
2021/04/19	2.2	219.00	0	0.00	219.00	2.2	3,495	0.06%
2021/04/15	0	0.00	1	220.50	225.00	-1	3,499	-0.03%
2021/04/14	1.7	223.82	1	213.00	215.50	0.7	3,533	0.02%
2021/04/12	0.2	220.00	1	220.00	220.00	-0.8	3,560	-0.02%
2021/04/08	19.2	202.42	10	202.90	197.00	9.2	3,714	0.25%
2021/04/07	3	202.00	6.3	202.00	202.00	-3.3	3,660	-0.09%
2021/04/01	13	164.77	12.2	166.75	167.50	0.8	3,979	0.02%
2021/03/31	0.2	145.00	2	152.50	152.50	-1.8	4,130	-0.04%
2021/03/30	0	0.00	2	138.50	139.00	-2	4,108	-0.05%
2021/03/29	1	136.00	0	0.00	136.00	1	4,121	0.02%
2021/03/26	0	0.00	1	131.00	131.00	-1	4,117	-0.02%
2021/03/22	0	0.00	1.2	132.17	132.50	-1.2	4,174	-0.03%
2021/03/19	0	0.00	1.5	126.67	128.00	-1.5	4,174	-0.04%
2021/03/18	0	0.00	1	125.92	122.50	-1	4,189	-0.02%
2021/03/17	3	124.32	1	125.50	122.00	2	4,207	0.05%
2021/03/16	22.7	129.00	14	126.39	124.50	8.7	4,558	0.19%
2021/03/15	6.1	137.43	5	136.60	133.50	1.1	4,822	0.02%
2021/03/12	3	132.49	3	131.33	134.00	0	4,812	0.00%
2021/03/11	0	0.00	0.1	127.00	129.50	-0.1	4,858	0.00%
2021/03/10	1.1	121.95	1	122.00	122.00	0.1	5,010	0.00%
2021/03/09	1	120.00	1	120.50	122.00	0	5,006	0.00%
2021/03/08	0	0.00	2	121.50	117.00	-2	4,999	-0.04%
2021/03/05	0	0.00	2	117.00	117.00	-2	4,994	-0.04%
2021/03/04	2.5	122.38	1	122.51	120.50	1.5	4,996	0.03%
2021/03/03	1	113.00	3	113.33	118.50	-2	4,981	-0.04%
2021/03/02	1.1	117.36	5	118.00	114.50	-3.9	4,986	-0.08%
2021/02/26	1.4	117.75	4.1	114.62	116.50	-2.7	5,001	-0.05%
2021/02/25	13.1	123.80	9.7	124.78	121.00	3.4	5,001	0.07%
2021/02/24	12.4	110.68	6	112.25	115.00	6.4	4,884	0.13%
2021/02/23	11.4	117.51	14	114.71	112.50	-2.6	4,811	-0.05%
2021/02/22	4	123.88	2	123.75	124.50	2	4,793	0.04%
2021/02/19	8	111.56	4	110.76	113.50	4	4,858	0.08%
2021/02/05	1	84.10	1	85.50	85.70	0	5,089	0.00%
2021/02/04	4	86.58	2	86.60	85.60	2	5,255	0.04%
2021/02/03	4	85.85	5	86.90	84.40	-1	5,638	-0.02%
2021/02/02	8	85.56	13	84.04	82.40	-5	5,957	-0.08%
2021/02/01	59	96.62	53	92.75	91.40	6	5,780	0.10%
2021/01/29	4	97.23	9.3	99.09	101.50	-5.3	5,736	-0.09%
2021/01/28	1	92.50	0	0.00	92.60	1	5,621	0.02%
2021/01/27	0	96.00	1	96.00	96.50	-1	5,619	-0.02%
2021/01/26	14	97.91	10	98.95	97.80	4	5,605	0.07%
2021/01/25	12	94.91	8	95.84	98.20	4	5,504	0.07%
2021/01/22	1	90.00	1.2	89.62	89.30	-0.2	5,502	0.00%
2021/01/21	6	97.67	10	97.38	98.00	-4	5,498	-0.07%
2021/01/20	1.1	97.33	6	103.50	97.20	-4.9	5,535	-0.09%
2021/01/19	5	109.90	23	109.46	108.00	-18	5,462	-0.33%
2021/01/18	3	116.33	1.1	116.18	112.50	1.9	5,457	0.03%
2021/01/15	2.1	121.05	0	0.00	125.00	2.1	5,450	0.04%
2021/01/12	0	108.50	0	0.00	108.00	0	5,678	0.00%
2021/01/11	0	0.00	1.5	118.54	116.50	-1.5	5,670	-0.03%
2021/01/07	0	0.00	3	107.17	117.50	-3	5,660	-0.05%
2021/01/06	0.5	111.50	2	118.00	111.50	-1.5	5,630	-0.03%
2021/01/05	1	126.50	0	0.00	123.50	1	5,659	0.02%
2021/01/04	7	137.14	0	0.00	137.00	7	5,640	0.12%
2020/12/31	25	140.48	15	140.63	135.00	10	5,629	0.18%
2020/12/30	7	143.93	9	142.94	142.00	-2	5,459	-0.04%
2020/12/29	24	143.08	15	137.90	142.50	9	5,358	0.17%
2020/12/28	3	136.83	13	140.62	144.00	-10	5,167	-0.19%
2020/12/25	38	140.76	4	134.00	131.00	34	4,941	0.69%
2020/12/24	2.3	132.13	1	135.00	135.50	1.3	4,656	0.03%
2020/12/23	3	128.67	3	128.67	132.00	0	4,643	0.00%
2020/12/22	1.2	120.84	0	0.00	120.00	1.2	4,634	0.03%
2020/12/21	2	125.00	0	0.00	120.50	2	4,633	0.04%
2020/12/18	3	129.83	0	0.00	125.00	3	4,630	0.06%
2020/12/17	0	0.00	4	127.25	127.50	-4	4,610	-0.09%
2020/12/16	2	116.00	2	118.50	116.00	0	4,603	0.00%
2020/12/15	0	0.00	1.3	115.50	112.00	-1.3	4,606	-0.03%
2020/12/14	0.3	117.42	4.1	119.11	119.50	-3.8	4,600	-0.08%
2020/12/11	1.1	111.05	0.3	115.00	109.00	0.8	4,587	0.02%
2020/12/10	55.3	117.36	52.5	117.14	116.50	2.9	4,571	0.06%
2020/12/09	23.5	130.95	11.1	133.00	121.50	12.3	4,192	0.29%
2020/12/08	6.1	130.43	7.2	132.56	134.50	-1.1	3,903	-0.03%
2020/12/07	6.3	120.65	6	121.08	122.50	0.3	3,833	0.01%
2020/12/04	2	108.00	6.1	109.77	111.50	-4.1	3,828	-0.11%
2020/12/03	1	101.00	1	101.50	101.50	0	3,775	0.00%
2020/12/02	1	96.80	0	0.00	97.10	1	3,860	0.03%
2020/12/01	1	100.50	4	104.38	101.50	-3	3,923	-0.08%
2020/11/30	4	98.98	1	100.00	101.00	3	4,060	0.07%
2020/11/26	0.1	97.20	0	0.00	99.00	0.1	4,198	0.00%
2020/11/24	0	0.00	2	95.10	95.50	-2	4,190	-0.05%
2020/11/20	0.1	96.00	5	95.00	94.00	-5	4,171	-0.12%
2020/11/19	8	101.80	1	107.00	104.00	7	4,109	0.17%
2020/11/18	1	94.90	9	95.44	97.50	-8	3,982	-0.20%
2020/11/17	0	0.00	2	89.90	88.70	-2	3,889	-0.05%
2020/11/16	7	82.29	1	86.20	89.90	6	3,808	0.16%
2020/11/13	0	80.00	4	81.95	82.00	-4	3,754	-0.11%
2020/11/12	7	74.91	10	74.25	74.60	-3	3,670	-0.08%
2020/11/11	34	74.21	33	75.20	75.70	1	3,475	0.03%
2020/11/10	4	70.03	14	70.25	73.30	-10	3,045	-0.33%
2020/11/06	0	0.00	3	60.70	60.70	-3	2,612	-0.11%
2020/11/04	0	0.00	6	55.02	54.30	-6	2,553	-0.23%
2020/11/03	0	0.00	10	56.00	54.30	-10	2,553	-0.39%
2020/10/30	2	55.85	6	56.00	56.20	-4	2,562	-0.16%
2020/10/29	18	56.45	25	56.25	57.20	-7	2,556	-0.27%
2020/10/28	11	55.71	1	56.00	55.00	10	2,477	0.40%
2020/10/27	0	0.00	2	53.60	53.80	-2	2,394	-0.08%
2020/10/26	35	55.69	35	53.70	53.70	0	2,431	0.00%
2020/10/23	0	0.00	1	54.00	55.40	-1	2,610	-0.04%
2020/10/22	4	54.60	11	54.42	54.50	-7	2,666	-0.26%
2020/10/21	2	53.30	0	0.00	51.90	2	2,497	0.08%
2020/10/20	0	0.00	1	49.70	48.90	-1	2,435	-0.04%
2020/10/16	0	0.00	10	50.62	49.35	-10	2,430	-0.41%
2020/10/15	7	50.87	0	0.00	50.60	7	2,425	0.29%
2020/10/13	0	0.00	2	52.50	51.20	-2	2,422	-0.08%
2020/10/06	0	0.00	2	51.00	50.90	-2	2,371	-0.08%
2020/09/28	0	0.00	7	49.39	49.45	-7	2,460	-0.28%
2020/09/24	3	50.55	3	50.00	50.00	0	2,453	0.00%
2020/09/23	0	0.00	1	51.60	50.60	-1	2,451	-0.04%
2020/09/22	0	0.00	2	50.35	51.90	-2	2,451	-0.08%
2020/09/21	0	0.00	3	51.27	50.90	-3	2,444	-0.12%
2020/09/16	0	0.00	2	52.90	52.20	-2	2,436	-0.08%
2020/09/15	2	52.50	2	53.00	52.20	0	2,428	0.00%
2020/09/14	8	52.30	22	52.55	52.60	-14	2,426	-0.58%
2020/09/11	31	55.56	22	53.52	52.10	9	2,415	0.37%
2020/09/10	46	58.07	38	58.21	57.10	8	2,340	0.34%
2020/09/09	69	57.23	66	57.43	57.00	3	2,314	0.13%
2020/09/08	16	56.64	16	57.98	58.60	0	2,237	0.00%
2020/09/07	11	54.47	5	53.80	55.00	6	2,111	0.28%
2020/09/04	2	50.75	3	51.17	52.10	-1	2,083	-0.05%
2020/09/03	15	55.41	6	55.13	54.20	9	2,030	0.44%
2020/09/01	1	50.30	0	0.00	50.30	1	1,757	0.06%
2020/08/31	3	50.20	0	0.00	50.00	3	1,775	0.17%
2020/08/27	3	49.32	0	0.00	49.20	3	1,775	0.17%
2020/08/25	4	48.90	0	0.00	49.30	4	1,881	0.21%
2020/08/24	0	0.00	1	47.50	48.50	-1	1,950	-0.05%
2020/08/20	1	46.00	5	47.21	46.20	-4	1,922	-0.21%
2020/08/19	7	51.33	1	51.40	49.60	6	1,892	0.32%
2020/08/18	2	50.00	2	49.30	49.20	0	1,813	0.00%
2020/08/10	0	0.00	2	47.45	47.65	-2	1,722	-0.12%
2020/08/06	1	50.00	2	49.78	49.10	-1	1,800	-0.06%
2020/08/05	1	49.25	0	0.00	48.80	1	1,785	0.06%
2020/08/04	15	48.90	1	49.15	48.85	14	1,804	0.78%
2020/08/03	3	53.50	0	0.00	53.00	3	1,802	0.17%
2020/07/31	0	0.00	1	53.90	54.10	-1	1,787	-0.06%
2020/07/30	3	54.40	2	53.25	53.10	1	1,772	0.06%
2020/07/29	23	54.16	7	55.17	53.80	16	1,784	0.90%
2020/07/28	1	50.50	5	51.80	51.80	-4	1,620	-0.25%
2020/07/27	0	0.00	1	47.50	47.15	-1	1,537	-0.07%
2020/07/22	2	46.30	1	46.10	46.35	1	1,557	0.06%
2020/07/21	1	45.10	0	0.00	45.50	1	1,559	0.06%
2020/07/09	0	0.00	1	50.00	49.60	-1	1,584	-0.06%
2020/07/07	3	49.48	5	51.60	51.60	-2	1,581	-0.13%
2020/07/02	0	0.00	1	49.70	49.35	-1	1,519	-0.07%
2020/06/23	1	49.45	0	0.00	48.85	1	1,479	0.07%
2020/06/18	0	0.00	1	50.10	50.40	-1	1,456	-0.07%
2020/06/15	5	50.50	0	0.00	50.40	5	1,424	0.35%
2020/06/11	1	52.10	7	53.39	51.40	-6	1,420	-0.42%
2020/06/10	3	50.00	0	0.00	51.50	3	1,362	0.22%
2020/06/04	0	0.00	1	51.30	51.70	-1	1,300	-0.08%
2020/06/03	5	51.40	0	0.00	51.90	5	1,291	0.39%
2020/06/02	47	54.39	51	53.33	52.00	-4	1,268	-0.32%
2020/05/29	0	0.00	1.2	50.95	50.70	-1.2	1,145	-0.10%
2020/05/21	5	51.00	0	0.00	50.20	5	1,093	0.46%
2020/05/14	0	0.00	3	53.60	53.70	-3	1,094	-0.27%
2020/05/13	2	52.75	1	52.80	51.20	1	1,090	0.09%
2020/05/12	0	0.00	1	50.70	50.30	-1	1,045	-0.10%
2020/05/08	2	52.40	4	51.88	52.80	-2	1,125	-0.18%
2020/05/05	4	51.55	4	49.91	49.25	0	1,027	0.00%
2020/05/04	1	49.65	3	49.67	50.00	-2	955	-0.21%
2020/04/30	1	46.50	2	46.00	45.50	-1	879	-0.11%
2020/04/29	0	0.00	6	44.98	43.80	-6	853	-0.70%
2020/04/27	1	42.05	0	0.00	41.90	1	834	0.12%
2020/04/22	0	0.00	1	39.50	40.00	-1	811	-0.12%
2020/04/16	5	43.20	0	0.00	42.80	5	808	0.62%
2020/04/15	1	44.05	0	0.00	43.85	1	811	0.12%
2020/04/13	4	43.90	4	43.20	44.00	0	900	0.00%
2020/04/08	0	0.00	5	35.04	35.20	-5	919	-0.54%
2020/03/20	5	31.10	0	0.00	31.60	5	946	0.53%
2020/03/09	1	54.10	0	0.00	54.00	1	894	0.11%
2020/03/06	1	57.80	0	0.00	57.20	1	889	0.11%
2020/03/04	0	0.00	2	55.80	56.50	-2	885	-0.23%
2020/02/26	4	63.83	14	63.85	62.80	-10	858	-1.16%
2020/02/19	3	63.47	5	63.28	63.50	-2	820	-0.24%
2020/02/18	1	65.30	0	0.00	63.50	1	817	0.12%
2020/02/17	10	63.80	0	0.00	64.60	10	805	1.24%
2020/02/14	0.2	64.60	0	0.00	64.60	0.2	799	0.03%
2020/02/12	2	65.00	1	63.30	63.70	1	754	0.13%
2020/02/11	53	62.06	52	62.60	63.00	1	710	0.14%
2020/02/10	0	0.00	2	59.50	59.50	-2	611	-0.33%
2020/02/06	1	56.50	0	0.00	55.30	1	598	0.17%
2020/02/05	0	0.00	2	52.10	53.10	-2	594	-0.34%
2020/02/03	2	50.10	0	0.00	50.30	2	615	0.33%
2020/01/16	0	0.00	1	64.30	63.50	-1	876	-0.11%
2020/01/15	1	65.40	0	0.00	64.00	1	879	0.11%
2020/01/10	0	0.00	10	62.80	62.60	-10	881	-1.13%
2020/01/09	0	0.00	1	65.00	65.40	-1	861	-0.12%
2020/01/08	11	68.27	1	66.70	66.60	10	858	1.16%
2020/01/07	0	0.00	6	69.40	67.00	-6	834	-0.72%
2020/01/03	1	65.50	0	0.00	65.40	1	826	0.12%
2019/12/06	0	0.00	2	64.20	64.10	-2	966	-0.21%
2019/11/26	2	63.80	0	0.00	63.90	2	1,005	0.20%
2019/11/20	0	0.00	1	64.80	64.80	-1	1,055	-0.09%
2019/11/18	0	0.00	1	66.90	66.20	-1	1,065	-0.09%
2019/11/14	1	65.80	0	0.00	65.30	1	1,071	0.09%
2019/11/11	12	69.23	11	67.75	66.90	1	1,137	0.09%
2019/11/04	0	0.00	1	68.40	68.20	-1	1,225	-0.08%
2019/11/01	3	68.37	0	0.00	69.00	3	1,247	0.24%
2019/10/31	4	69.00	0	0.00	68.50	4	1,288	0.31%
2019/10/30	1	69.00	1	70.00	69.10	0	1,300	0.00%
2019/10/29	3	74.67	5	74.66	70.00	-2	1,285	-0.16%
2019/10/28	4	70.30	0	0.00	72.20	4	1,133	0.35%
2019/10/25	3	65.70	0	0.00	65.70	3	1,084	0.28%
2019/10/24	0	0.00	1	66.10	66.10	-1	1,086	-0.09%
2019/10/09	1	69.40	0	0.00	69.00	1	1,017	0.10%
2019/10/07	3	66.10	5	66.72	66.90	-2	1,262	-0.16%
2019/10/04	1	63.50	0	0.00	65.40	1	1,370	0.07%
2019/10/03	1	64.20	0	0.00	64.60	1	1,407	0.07%
2019/10/02	1	63.30	0	0.00	62.40	1	1,459	0.07%
2019/09/27	2	59.65	2	59.95	60.60	0	1,441	0.00%
2019/09/26	0	0.00	1	63.80	63.50	-1	1,411	-0.07%
2019/09/25	0	0.00	1	66.60	66.70	-1	1,401	-0.07%
2019/08/29	0	0.00	2	67.70	67.60	-2	2,039	-0.10%
2019/08/27	2	69.75	0	0.00	68.90	2	2,055	0.10%
2019/08/15	0	0.00	1	67.00	67.30	-1	2,073	-0.05%
2019/08/13	1	77.30	0	0.00	76.10	1	2,052	0.05%
2019/08/12	3	77.60	0	0.00	77.60	3	2,085	0.14%
2019/08/06	0	0.00	36	77.38	76.90	-36	2,353	-1.53%
2019/08/05	6	77.97	0	0.00	78.10	6	2,387	0.25%
2019/08/02	19	78.32	8	79.40	76.00	11	2,383	0.46%
2019/08/01	6	79.67	1	80.20	78.10	5	2,371	0.21%
2019/07/30	11	77.29	0	0.00	76.80	11	2,352	0.47%
2019/07/29	7	80.16	8	80.70	79.70	-1	2,370	-0.04%
2019/07/25	5	81.80	4	81.00	81.80	1	2,355	0.04%
2019/07/22	7	78.07	0	0.00	78.00	7	2,385	0.29%
2019/07/12	16	80.66	16	81.08	80.20	0	2,520	0.00%
2019/07/11	3	87.97	13	86.35	85.00	-10	2,417	-0.41%
2019/07/10	17	83.49	9	85.04	87.40	8	2,238	0.36%
2019/07/09	7	81.56	4	80.25	79.50	3	2,132	0.14%
2019/07/08	1	83.00	6	81.10	81.70	-5	2,117	-0.24%
2019/07/05	5	77.90	0	0.00	77.90	5	2,078	0.24%
2019/07/02	11	78.50	0	0.00	78.50	11	2,470	0.45%
2019/07/01	44	77.22	0	0.00	76.90	44	2,645	1.66%
2019/06/28	15	77.20	0	0.00	77.80	15	2,720	0.55%
2019/06/27	18	80.38	0	0.00	80.00	18	2,754	0.65%
2019/06/21	88	80.84	11	80.41	79.50	77	2,915	2.64%
2019/06/20	8	77.76	2	78.25	78.00	6	2,763	0.22%
2019/06/19	3	76.77	15	76.69	76.00	-12	2,715	-0.44%
2019/06/18	27	76.90	17	77.62	76.00	10	2,719	0.37%
2019/06/17	7	73.09	5	72.66	72.90	2	2,678	0.07%
2019/06/14	2	70.70	2	69.60	69.70	0	2,680	0.00%
2019/06/13	0	0.00	4	71.60	70.40	-4	2,680	-0.15%
2019/06/10	1	67.50	0	0.00	68.50	1	2,661	0.04%
2019/05/30	0	0.00	5	72.50	72.10	-5	2,703	-0.18%
2019/05/29	0	0.00	1	75.70	71.60	-1	2,705	-0.04%
2019/05/28	1	73.90	3	74.07	75.00	-2	2,701	-0.07%
2019/05/27	1	69.50	0	0.00	69.90	1	2,683	0.04%
2019/05/24	0	0.00	2	69.30	67.70	-2	2,698	-0.07%
2019/05/23	2	67.00	0	0.00	67.90	2	2,724	0.07%
2019/05/21	0	0.00	12	68.70	68.20	-12	2,819	-0.43%
2019/05/20	2	69.30	14	69.93	69.90	-12	2,976	-0.40%
2019/05/17	5	71.40	0	0.00	67.80	5	3,038	0.16%
2019/05/16	14	75.29	14	75.26	73.20	0	3,008	0.00%
2019/05/15	7	76.37	18	76.29	73.80	-11	3,107	-0.35%
2019/05/14	49	74.95	77	75.22	75.80	-28	3,044	-0.92%
2019/05/13	0	0.00	26	71.15	70.00	-26	2,900	-0.90%
2019/05/09	0	0.00	5	69.80	68.00	-5	2,808	-0.18%
2019/05/08	0	0.00	11	67.93	68.20	-11	2,783	-0.40%
2019/05/06	1	70.50	0	0.00	68.00	1	2,815	0.04%
2019/05/03	0	0.00	1	68.30	67.80	-1	2,821	-0.04%
2019/05/02	0	0.00	1	66.60	66.30	-1	2,810	-0.04%
2019/04/30	0	0.00	2	65.90	65.60	-2	2,821	-0.07%
2019/04/29	0	0.00	11	66.79	65.20	-11	2,844	-0.39%
2019/04/26	0	0.00	14	68.06	67.90	-14	2,934	-0.48%
2019/04/25	0	0.00	2	69.70	69.70	-2	2,990	-0.07%
2019/04/24	1	71.00	5	71.84	70.90	-4	3,009	-0.13%
2019/04/23	3	70.37	8	69.94	70.10	-5	2,980	-0.17%
2019/04/22	0	0.00	9	68.63	67.70	-9	2,949	-0.31%
2019/04/19	1	70.00	0	0.00	69.00	1	2,978	0.03%
2019/04/18	0	0.00	2	72.20	71.00	-2	2,966	-0.07%
2019/04/17	0	0.00	1	73.50	73.20	-1	3,017	-0.03%
2019/04/12	0	0.00	3	71.20	71.90	-3	3,034	-0.10%
2019/04/10	14	76.28	0	0.00	72.90	14	3,024	0.46%
2019/04/09	1	83.20	11	81.33	81.00	-10	2,995	-0.33%
2019/04/08	4	82.45	4	84.80	83.40	0	3,035	0.00%
2019/04/03	2	77.70	11	77.53	79.30	-9	2,943	-0.31%
2019/04/02	10	71.21	4	70.55	72.10	6	3,016	0.20%
2019/04/01	1	69.90	2	71.20	68.70	-1	3,087	-0.03%
2019/03/28	4	70.35	5	70.04	68.20	-1	3,261	-0.03%
2019/03/27	0	0.00	1	68.10	67.90	-1	3,153	-0.03%
2019/03/26	0	0.00	10	70.20	69.00	-10	3,159	-0.32%
2019/03/25	4	69.18	5	69.10	69.10	-1	3,183	-0.03%
2019/03/22	0	0.00	1	68.50	68.50	-1	3,151	-0.03%
2019/03/21	8	70.05	6	70.00	69.40	2	3,124	0.06%
2019/03/20	5	71.34	5	70.90	68.70	0	3,073	0.00%
2019/03/19	4	68.48	1	67.20	69.80	3	2,923	0.10%
2019/03/18	0	0.00	1	63.50	63.50	-1	2,876	-0.03%
2019/03/15	0	0.00	3	64.50	63.40	-3	2,877	-0.10%
2019/03/13	2	64.90	0	0.00	64.60	2	2,887	0.07%
2019/03/12	3	66.03	0	0.00	65.20	3	2,893	0.10%
2019/03/11	1	66.80	0	0.00	65.90	1	2,903	0.03%
2019/03/08	0	0.00	1	61.60	65.30	-1	2,926	-0.03%
2019/03/06	0	0.00	1	65.70	66.60	-1	2,962	-0.03%
2019/03/05	14	67.41	4	68.80	66.10	10	3,018	0.33%
2019/03/04	0	0.00	2	64.85	66.90	-2	2,989	-0.07%
2019/02/26	1	66.80	0	0.00	65.80	1	2,978	0.03%
2019/02/22	2	67.70	0	0.00	67.90	2	2,984	0.07%
2019/02/20	1	71.00	2	69.90	68.70	-1	2,922	-0.03%
2019/02/19	8	69.89	2	68.95	68.40	6	2,892	0.21%
2019/02/18	2	66.80	6	66.00	67.80	-4	2,736	-0.15%
2019/02/15	1	62.20	1	61.50	61.70	0	2,665	0.00%
2019/02/14	2	66.70	1	65.50	64.10	1	2,651	0.04%
2019/01/25	1	60.20	0	0.00	58.50	1	2,728	0.04%
2019/01/24	5	59.10	4	59.75	59.50	1	2,718	0.04%
2019/01/23	3	57.20	3	57.43	57.20	0	2,681	0.00%
2019/01/22	0	0.00	1	57.20	57.10	-1	2,681	-0.04%
2019/01/18	4	59.43	3	59.50	59.00	1	2,658	0.04%
2019/01/17	1	56.50	8	57.66	57.10	-7	2,570	-0.27%
2019/01/16	5	55.00	1	55.80	55.00	4	2,512	0.16%
2019/01/10	2	54.35	0	0.00	54.40	2	2,453	0.08%
2019/01/09	1	55.10	3	55.23	54.10	-2	2,461	-0.08%
2019/01/08	1	52.00	1	52.80	52.80	0	2,471	0.00%
2019/01/07	0	0.00	1	52.30	52.90	-1	2,467	-0.04%
2019/01/04	0	0.00	15	51.30	50.80	-15	2,465	-0.61%
2018/12/28	1	55.10	1	56.60	56.60	0	2,435	0.00%
2018/12/27	15	57.59	2	57.05	55.20	13	2,398	0.54%
2018/12/26	3	57.07	2	57.40	56.40	1	2,310	0.04%
2018/12/25	4	63.98	6	64.00	62.60	-2	2,180	-0.09%
2018/12/24	0	0.00	3	58.23	61.10	-3	1,941	-0.15%
2018/12/22	4	54.93	0	0.00	55.60	4	1,804	0.22%
2018/12/21	0	0.00	1	51.40	52.50	-1	1,708	-0.06%
2018/12/20	0	0.00	2	48.28	47.80	-2	1,691	-0.12%
2018/12/18	3	47.83	0	0.00	47.05	3	1,706	0.18%
2018/12/04	0	0.00	1	52.20	52.50	-1	1,816	-0.06%
2018/12/03	0	0.00	2	52.95	53.00	-2	1,827	-0.11%
2018/11/27	1	47.85	0	0.00	48.60	1	1,808	0.06%
2018/11/26	2	47.70	2	47.85	47.85	0	1,899	0.00%
2018/11/22	5	50.91	1	50.50	48.20	4	2,028	0.20%
2018/11/19	0	0.00	1	48.35	48.55	-1	2,017	-0.05%
2018/11/15	0	0.00	1	47.80	47.80	-1	2,051	-0.05%
2018/11/14	1	49.95	0	0.00	49.10	1	2,106	0.05%
2018/11/08	2	51.50	1	51.20	51.00	1	2,241	0.04%
2018/11/05	1	50.40	0	0.00	48.95	1	2,190	0.05%
2018/11/02	0	0.00	2	50.75	51.40	-2	2,166	-0.09%
2018/11/01	0	0.00	2	46.30	46.75	-2	2,038	-0.10%
2018/10/31	2	42.60	0	0.00	42.50	2	2,044	0.10%
2018/10/26	2	45.50	2	43.65	41.50	0	2,131	0.00%
2018/10/24	0	0.00	2	48.80	48.15	-2	2,158	-0.09%
2018/10/22	2	50.40	0	0.00	50.80	2	2,276	0.09%
2018/10/17	2	53.65	1	51.90	52.00	1	2,557	0.04%
2018/10/16	1	53.90	0	0.00	52.00	1	2,571	0.04%
2018/10/15	0	0.00	0	49.90	49.90	0	2,556	0.00%
2018/09/28	0.9	70.00	0	0.00	70.10	0.9	2,966	0.03%
2018/09/21	2	62.10	2	63.05	67.80	0	3,045	0.00%
2018/09/20	0	0.00	8	63.70	63.00	-8	3,004	-0.27%
2018/09/19	0	0.00	0.1	65.90	65.00	-0.1	3,007	0.00%
2018/09/11	0	0.00	2	75.00	74.30	-2	3,144	-0.06%
2018/09/07	1	79.80	1	78.80	76.60	0	3,153	0.00%
2018/09/06	5	81.68	3	81.13	81.00	2	3,167	0.06%
2018/09/03	3	89.77	1	91.80	88.50	2	3,249	0.06%
2018/08/31	5	90.60	1	92.40	88.20	4	3,279	0.12%
2018/08/30	2	91.65	0	0.00	87.70	2	3,228	0.06%
2018/08/29	0	0.00	9	89.90	89.90	-9	3,273	-0.27%
2018/08/23	10	82.78	1	81.50	81.60	9	3,532	0.25%
2018/08/22	20	82.98	20	81.55	81.50	0	3,609	0.00%
2018/08/20	1	84.50	1	83.40	83.10	0	3,567	0.00%
2018/08/15	1	88.20	0	0.00	88.10	1	3,572	0.03%
2018/08/14	1	99.10	0	0.00	97.80	1	3,615	0.03%
2018/08/13	2	107.50	0	0.00	107.50	2	3,632	0.06%
2018/08/10	0	0.00	13	136.23	136.00	-13	3,675	-0.35%
2018/08/09	13	138.35	0	0.00	137.00	13	3,702	0.35%
2018/08/07	11	133.91	11	135.27	140.00	0	3,857	0.00%
2018/08/06	1	132.50	5	141.50	132.50	-4	3,942	-0.10%
2018/08/03	0	0.00	10	142.00	142.00	-10	4,055	-0.25%
2018/08/02	7	146.36	17	146.88	143.50	-10	4,334	-0.23%
2018/07/27	0	0.00	3	142.50	147.50	-3	4,229	-0.07%
2018/07/26	1	147.50	1	144.00	144.50	0	4,175	0.00%
2018/07/25	0	0.00	1	151.00	151.00	-1	4,059	-0.02%
2018/07/24	1	140.00	0	0.00	137.50	1	3,983	0.03%
2018/07/20	3	135.50	0	0.00	130.50	3	3,915	0.08%
2018/07/19	0	0.00	1	137.00	140.00	-1	3,891	-0.03%
2018/07/18	2	136.75	3	139.67	140.00	-1	3,829	-0.03%
2018/07/17	0	0.00	1	130.00	131.00	-1	3,711	-0.03%
2018/07/16	20	121.23	0	0.00	119.50	20	3,613	0.55%
2018/07/10	1	116.00	1	117.50	117.50	0	4,104	0.00%
2018/07/09	2	120.75	4	124.88	119.50	-2	4,169	-0.05%
2018/07/06	6	124.92	1	128.00	128.00	5	4,224	0.12%
2018/07/05	7	129.64	5	133.00	125.00	2	4,153	0.05%
2018/07/04	0	0.00	5	121.20	123.00	-5	3,956	-0.13%
2018/07/03	5	113.30	0	0.00	112.00	5	3,942	0.13%
2018/07/02	3	118.00	0	0.00	113.00	3	3,933	0.08%
2018/06/29	0	0.00	1	116.00	114.50	-1	3,919	-0.03%
2018/06/28	1	117.50	2	118.75	116.50	-1	3,901	-0.03%
2018/06/27	1	125.00	0	0.00	123.00	1	3,892	0.03%
2018/06/25	1	119.00	1	120.00	117.50	0	3,808	0.00%
2018/06/22	2	130.00	1	129.50	130.00	1	3,758	0.03%
2018/06/21	1	136.00	0	0.00	137.00	1	3,903	0.03%
2018/06/19	0	0.00	3	151.50	149.00	-3	4,048	-0.07%
2018/06/15	0	0.00	1	151.50	148.50	-1	4,170	-0.02%
2018/06/14	1	145.50	1	146.00	145.00	0	4,140	0.00%
2018/06/13	1	158.50	2	151.00	150.50	-1	4,117	-0.02%
2018/06/12	1	158.50	1	158.50	156.50	0	4,086	0.00%
2018/06/11	10	167.90	2	163.00	163.50	8	4,045	0.20%
2018/06/08	2	166.75	1	165.00	165.00	1	3,959	0.03%
2018/06/07	1	162.00	4	162.25	162.00	-3	3,906	-0.08%
2018/06/06	5	171.60	1	163.00	165.00	4	3,866	0.10%
2018/06/05	7	159.93	10	161.40	169.00	-3	3,737	-0.08%
2018/06/04	2	154.00	2	157.75	154.00	0	3,640	0.00%
2018/06/01	0	0.00	1	154.00	152.00	-1	3,588	-0.03%
2018/05/31	5	149.30	4	145.50	143.00	1	3,520	0.03%
2018/05/30	3	141.67	7	145.57	149.00	-4	3,421	-0.12%
2018/05/29	1	136.50	2	137.00	135.50	-1	3,347	-0.03%
2018/05/28	0	0.00	1	146.00	145.00	-1	3,324	-0.03%
2018/05/25	4	147.25	2	141.00	143.50	2	3,335	0.06%
2018/05/24	2	142.25	2	145.00	143.50	0	3,291	0.00%
2018/05/23	2	150.50	0	0.00	150.50	2	3,190	0.06%
2018/05/22	15	171.23	4	169.88	167.00	11	3,275	0.34%
2018/05/21	0	0.00	14	167.43	166.00	-14	3,266	-0.43%
2018/05/18	0	0.00	3	161.67	161.00	-3	3,534	-0.08%
2018/05/17	16	159.38	0	0.00	157.50	16	3,751	0.43%
2018/05/16	1	164.00	10	166.60	162.00	-9	3,886	-0.23%
2018/05/15	2	155.00	6	155.58	159.00	-4	3,991	-0.10%
2018/05/14	10	160.10	1	163.50	147.50	9	4,003	0.22%
2018/05/11	11	164.73	7	165.29	162.00	4	4,077	0.10%
2018/05/10	8	182.81	4	184.50	180.00	4	4,111	0.10%
2018/05/03	0	0.00	8	145.00	152.00	-8	4,039	-0.20%
2018/05/02	5	160.90	0	0.00	156.50	5	4,078	0.12%
2018/04/27	4	192.00	1	192.00	192.50	3	4,199	0.07%
2018/04/25	0	0.00	2	163.50	178.50	-2	4,295	-0.05%
2018/04/24	1	175.00	4	181.00	163.00	-3	4,496	-0.07%
2018/04/18	8	238.63	10	243.60	235.00	-2	5,335	-0.04%
2018/04/17	0	0.00	7	260.00	249.50	-7	5,068	-0.14%
2018/04/16	2	279.50	1	278.00	277.00	1	4,999	0.02%
2018/04/13	5	335.00	2	316.75	307.50	3	4,988	0.06%
2018/04/12	5	352.53	2	339.00	341.50	3	4,988	0.06%
2018/04/11	1	359.50	0	0.00	376.00	1	5,041	0.02%
2018/04/10	1	408.00	0	0.00	399.00	1	5,221	0.02%
2018/04/03	5	410.00	1	415.00	415.00	4	5,411	0.07%
2018/03/31	0	0.00	2	335.00	357.50	-2	5,453	-0.04%
2018/03/30	1	341.00	0	0.00	325.00	1	5,465	0.02%
2018/03/29	0	0.00	1	355.50	360.00	-1	5,479	-0.02%
2018/03/26	5	378.20	1	369.00	369.00	4	5,587	0.07%
2018/03/23	1	366.50	3	373.33	388.50	-2	5,446	-0.04%
2018/03/22	2	357.50	2	360.50	353.50	0	5,351	0.00%
2018/03/21	2	346.50	8	351.88	342.00	-6	5,287	-0.11%
2018/03/19	0	0.00	1	297.00	297.00	-1	5,179	-0.02%
2018/03/16	1	268.50	0	0.00	270.00	1	5,184	0.02%
2018/03/13	0	0.00	2	272.00	272.00	-2	5,285	-0.04%
2018/03/12	4	247.50	0	0.00	247.50	4	5,303	0.08%
2018/03/09	0.1	271.00	0	0.00	275.00	0.1	5,370	0.00%
2018/03/08	7.1	282.84	0	0.00	280.00	7.1	5,476	0.13%
2018/03/05	0	0.00	1	335.50	305.00	-1	6,048	-0.02%
2018/03/01	6	290.92	0	0.00	277.50	6	6,177	0.10%
2018/02/27	5	314.50	1	286.00	308.00	4	6,183	0.06%
2018/02/22	0	0.00	3	236.50	236.50	-3	6,229	-0.05%
2018/02/21	0	0.00	6	214.92	215.00	-6	6,185	-0.10%
2018/02/12	10	190.30	24	193.04	195.50	-14	6,108	-0.23%
2018/02/09	9	174.28	22	175.32	178.00	-13	5,806	-0.22%
2018/02/08	12	157.08	10	151.90	162.00	2	5,565	0.04%
2018/02/07	24	166.04	10	165.20	161.50	14	5,401	0.26%
2018/02/06	13	160.23	4	162.63	157.50	9	5,232	0.17%
2018/02/05	19	184.00	14	184.54	175.00	5	5,153	0.10%
2018/02/02	10	178.35	18	181.56	191.00	-8	4,990	-0.16%
2018/01/30	2	169.25	0	0.00	176.50	2	4,760	0.04%
2018/01/29	4	171.13	6	173.83	174.00	-2	4,697	-0.04%
2018/01/26	1	150.00	10	155.65	158.50	-9	4,640	-0.19%
2018/01/25	1	145.50	0	0.00	144.50	1	4,582	0.02%
2018/01/24	23	149.65	7	151.14	147.00	16	4,520	0.35%
2018/01/23	0	0.00	6	134.58	143.00	-6	4,436	-0.14%
2018/01/22	4	129.25	1	128.50	130.00	3	4,367	0.07%
2018/01/19	1	126.50	2	132.50	126.50	-1	4,344	-0.02%
2018/01/18	12	137.33	14	139.61	140.50	-2	4,263	-0.05%
2018/01/17	25	133.76	11	132.09	135.50	14	4,042	0.35%
2018/01/16	3	130.33	6	133.58	134.00	-3	3,690	-0.08%
2018/01/15	7	117.07	12	119.83	122.00	-5	3,563	-0.14%
2018/01/12	3	107.33	11	107.41	111.00	-8	3,374	-0.24%
2018/01/11	0	0.00	1	101.00	101.00	-1	3,179	-0.03%
2018/01/10	2	91.80	6	94.48	92.00	-4	3,152	-0.13%
2018/01/09	3	93.80	3	92.43	93.20	0	3,088	0.00%
2018/01/08	4	97.93	2	95.30	92.00	2	3,018	0.07%
2018/01/05	3	93.20	2	94.00	94.90	1	2,944	0.03%
2018/01/04	4	90.93	6	91.98	87.70	-2	2,848	-0.07%
2018/01/03	5	84.72	2	87.75	88.40	3	2,705	0.11%
2018/01/02	1	79.00	1	80.40	80.40	0	2,579	0.00%