同致 (3552)-群益金鼎-古亭券商分點個股進出

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

同致

(3552)

可現股當沖

股價
93.8
漲跌
▲0.6
漲幅
+0.64%
成交量
254張
產業
上櫃其他電子類股
646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

同致 (3552)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/16	2	94.25	0	0.00	93.20	2	1,221	0.16%
2024/12/12	0	0.00	2	100.05	99.00	-2	1,209	-0.17%
2024/12/11	2	97.10	0	0.00	96.90	2	1,196	0.17%
2024/12/10	1	98.80	0	0.00	98.50	1	1,191	0.08%
2024/12/09	1	100.00	0	0.00	98.40	1	1,187	0.08%
2024/12/04	0	0.00	1	103.00	102.50	-1	1,165	-0.09%
2024/12/03	1	99.50	0	0.00	99.40	1	1,159	0.09%
2024/11/27	1	100.00	0	0.00	100.00	1	1,133	0.09%
2024/11/26	1	104.00	1	107.00	104.00	0	1,115	0.00%
2024/11/22	2	107.00	0	0.00	107.00	2	1,072	0.19%
2024/11/21	0	0.00	1.1	103.08	107.50	-1.1	1,034	-0.11%
2024/11/20	5	107.10	4	108.50	105.50	1	991	0.10%
2024/11/19	1	101.00	6	101.97	103.00	-5	855	-0.58%
2024/11/18	1	95.50	0	0.00	93.70	1	821	0.12%
2024/11/15	0	0.00	1	100.50	98.70	-1	813	-0.12%
2024/11/14	3	99.50	1	101.00	98.50	2	804	0.25%
2024/11/13	4	99.15	1	98.80	98.50	3	786	0.38%
2024/11/12	3	104.00	0	0.00	100.50	3	768	0.39%
2024/11/11	1	107.00	2	104.00	103.50	-1	733	-0.14%
2024/11/07	6	107.50	4	108.88	103.50	2	651	0.31%
2024/11/06	2	99.45	5	101.16	101.50	-3	526	-0.57%
2024/11/05	3	93.10	1	93.20	92.40	2	506	0.39%
2024/11/04	1	91.00	0	0.00	90.10	1	488	0.20%
2024/10/30	1	102.00	1	101.00	99.70	0	454	0.00%
2024/10/29	2.4	101.03	4	99.18	103.00	-1.6	413	-0.39%
2024/10/28	4	97.63	3.4	98.11	99.20	0.6	300	0.20%
2024/10/25	5	88.10	8	89.38	90.20	-3	178	-1.68%
2024/10/18	1	82.70	0	0.00	81.60	1	182	0.55%
2024/10/16	1	83.10	0	0.00	83.10	1	185	0.54%
2024/10/07	0	0.00	3	89.07	88.60	-3	205	-1.46%
2024/10/01	3	88.43	1	87.60	87.50	2	209	0.96%
2024/08/19	2	83.70	0	0.00	83.60	2	335	0.60%
2024/08/14	1	91.10	0	0.00	90.90	1	336	0.30%
2024/08/06	0	79.90	0	0.00	80.80	0	340	0.00%
2024/08/05	0.2	85.62	2	83.80	83.80	-1.8	335	-0.53%
2024/07/29	0.2	95.80	0	0.00	93.00	0.2	348	0.06%
2024/07/26	0	99.70	0	0.00	99.10	0	369	0.01%
2024/07/16	0	114.00	9	112.50	112.50	-9	363	-2.47%
2024/07/15	1	111.50	0	0.00	110.50	1	361	0.28%
2024/07/12	1	111.50	0	0.00	111.50	1	356	0.28%
2024/07/02	0	104.00	0	0.00	103.50	0	367	0.01%
2024/06/26	0.1	106.50	0	0.00	106.50	0.1	363	0.03%
2024/06/12	0.1	108.25	0	0.00	107.00	0.1	365	0.03%
2024/06/06	14	112.50	0	0.00	111.00	14	369	3.79%
2024/06/05	1	114.00	0	0.00	113.00	1	367	0.27%
2024/06/03	1	114.50	0	0.00	115.50	1	370	0.27%
2024/05/31	15.3	114.81	0	0.00	114.50	15.3	365	4.18%
2024/05/30	0	0.00	1	120.50	119.00	-1	331	-0.30%
2024/05/29	1	116.50	29	116.31	117.00	-28	314	-8.91%
2024/05/28	0.2	112.50	0	0.00	112.50	0.2	294	0.07%
2024/05/22	0	0.00	2	110.50	110.00	-2	284	-0.70%
2024/05/21	0.1	109.00	0	0.00	109.50	0.1	283	0.02%
2024/05/20	1	109.00	0	0.00	109.00	1	281	0.35%
2024/05/16	0	110.50	0	0.00	111.00	0	283	0.01%
2024/05/14	0.1	111.25	0	0.00	110.50	0.1	285	0.04%
2024/05/10	1	112.00	1	114.00	113.00	0	285	0.00%
2024/05/08	0.1	111.50	0	0.00	112.00	0.1	283	0.02%
2024/05/07	1.1	112.05	0	0.00	112.50	1.1	282	0.39%
2024/05/03	0	0.00	1	117.00	116.50	-1	275	-0.36%
2024/04/30	5.3	115.84	4	114.38	113.50	1.3	261	0.50%
2024/04/22	0	0.00	6	102.50	102.00	-6	234	-2.56%
2024/04/19	0.2	103.00	0	0.00	102.00	0.2	232	0.09%
2024/04/18	0	0.00	2	107.50	107.00	-2	228	-0.87%
2024/04/15	0.1	110.00	0	0.00	109.00	0.1	222	0.04%
2024/04/12	0.2	115.00	0	0.00	112.50	0.2	217	0.09%
2024/03/21	1	122.00	0	0.00	121.50	1	213	0.47%
2024/03/14	0	125.00	3	119.83	119.50	-3	219	-1.37%
2024/03/04	0	0.00	1	131.50	130.00	-1	303	-0.33%
2024/02/27	2	131.75	0	0.00	132.00	2	316	0.63%
2024/02/26	1	132.00	1	133.50	133.50	0	322	0.00%
2024/02/20	0	0.00	1	134.00	133.00	-1	341	-0.29%
2024/02/19	1	135.00	0	0.00	134.00	1	339	0.29%
2023/12/22	1	144.50	0	0.00	144.50	1	442	0.23%
2023/12/13	1	146.00	1	147.50	146.00	0	431	0.00%
2023/12/12	1	146.50	1	148.50	147.00	0	431	0.00%
2023/12/08	2.5	147.70	0	0.00	147.00	2.5	441	0.57%
2023/12/07	0.5	147.40	0	0.00	146.00	0.5	446	0.11%
2023/12/05	0	0.00	1	148.00	148.00	-1	484	-0.21%
2023/12/04	1	149.50	0	0.00	149.00	1	481	0.21%
2023/12/01	1	151.50	5	151.90	151.50	-4	472	-0.85%
2023/11/30	1	150.00	6	148.67	150.00	-5	428	-1.17%
2023/11/29	1	144.50	0	0.00	144.50	1	399	0.25%
2023/11/03	3	136.67	3	139.00	139.00	0	365	0.00%
2023/10/17	1	142.00	0	0.00	142.00	1	377	0.26%
2023/10/16	0	0.00	3	143.00	141.50	-3	380	-0.79%
2023/10/13	0	0.00	2	145.00	143.50	-2	391	-0.51%
2023/10/11	2	139.50	2	145.50	139.00	0	362	0.00%
2023/10/02	1	136.00	1	137.50	135.50	0	367	0.00%
2023/09/19	1	134.50	0	0.00	135.00	1	382	0.26%
2023/09/18	0	0.00	1	137.50	137.50	-1	384	-0.26%
2023/09/14	2	135.25	1	138.00	137.50	1	404	0.25%
2023/09/12	2	143.75	2	144.50	140.00	0	401	0.00%
2023/09/11	0	0.00	1	142.00	139.00	-1	393	-0.25%
2023/09/08	2	139.00	3.1	139.56	140.00	-1.1	392	-0.27%
2023/09/05	0	0.00	2	132.50	132.50	-2	411	-0.49%
2023/09/01	1	131.00	0	0.00	131.50	1	421	0.24%
2023/08/24	0	0.00	1	124.50	125.50	-1	487	-0.21%
2023/08/17	0	0.00	14	125.43	127.50	-14	512	-2.73%
2023/08/16	0	0.00	1	124.00	126.00	-1	513	-0.19%
2023/08/15	0	0.00	1	123.00	124.00	-1	514	-0.19%
2023/08/14	2	122.00	0	0.00	120.00	2	517	0.39%
2023/08/10	0.1	132.00	1	128.50	127.00	-1	522	-0.18%
2023/08/09	0	0.00	0.1	134.50	135.00	-0.1	517	-0.02%
2023/07/31	0	0.00	2	138.00	138.00	-2	520	-0.38%
2023/07/27	0	0.00	1	138.50	138.00	-1	525	-0.19%
2023/07/25	0	0.00	0.1	135.00	137.00	-0.1	534	-0.01%
2023/07/20	0	0.00	1	139.50	139.00	-1	532	-0.19%
2023/07/18	1	142.50	0	0.00	141.00	1	547	0.18%
2023/07/17	1	147.50	1	147.50	146.00	0	545	0.00%
2023/07/13	2	148.02	0	0.00	146.50	2	577	0.35%
2023/07/12	0	149.00	0	151.00	149.50	0	578	0.00%
2023/07/10	0	148.00	0.1	149.00	147.00	0	593	-0.01%
2023/07/06	2.1	148.50	0.1	150.00	148.00	2	598	0.33%
2023/07/05	0.1	148.00	1	149.00	147.50	-1	599	-0.16%
2023/06/30	0	0.00	1	148.00	145.50	-1	621	-0.16%
2023/06/29	0	0.00	1	145.00	145.00	-1	652	-0.15%
2023/06/28	1	144.00	0	0.00	144.00	1	667	0.15%
2023/06/27	4	147.00	0	0.00	144.00	4	719	0.56%
2023/06/26	1	149.00	0	0.00	147.50	1	821	0.12%
2023/06/21	2	149.50	3	151.67	151.00	-1	879	-0.11%
2023/06/20	1	147.00	0	0.00	147.00	1	875	0.11%
2023/06/19	2	150.25	0	0.00	149.00	2	890	0.22%
2023/06/15	1.2	152.08	0	0.00	151.50	1.2	901	0.13%
2023/06/14	1.1	158.27	1.1	154.67	154.00	0.1	905	0.01%
2023/06/12	0.1	155.00	0	0.00	154.50	0.1	946	0.01%
2023/06/09	1	155.00	0	0.00	153.00	1	947	0.11%
2023/06/02	0	0.00	1	155.00	154.50	-1	1,292	-0.08%
2023/06/01	0	0.00	8	154.50	153.50	-8	1,288	-0.62%
2023/05/31	0	0.00	1	154.00	153.50	-1	1,276	-0.08%
2023/05/26	1	148.00	0	0.00	146.50	1	1,251	0.08%
2023/05/23	1	148.50	0	0.00	148.50	1	1,276	0.08%
2023/05/17	0	0.00	3	148.83	148.00	-3	1,383	-0.22%
2023/05/16	0	0.00	5	145.60	144.50	-5	1,387	-0.36%
2023/05/10	1	138.50	2	142.00	143.50	-1	1,495	-0.07%
2023/05/09	2	142.50	1	140.50	140.50	1	1,497	0.07%
2023/05/02	2	142.00	0	0.00	141.50	2	1,593	0.13%
2023/04/28	7	141.50	0	0.00	141.00	7	1,609	0.44%
2023/04/26	4	140.25	4	141.00	143.50	0	1,610	0.00%
2023/04/25	2	141.25	1	140.50	140.50	1	1,615	0.06%
2023/04/24	1	141.00	2	143.00	143.00	-1	1,616	-0.06%
2023/04/21	4	147.13	0	0.00	142.50	4	1,625	0.25%
2023/04/20	5	151.30	2	150.00	150.00	3	1,617	0.19%
2023/04/19	8	153.19	2	153.75	155.00	6	1,636	0.37%
2023/04/18	1	154.00	2	153.75	154.00	-1	1,630	-0.06%
2023/04/17	0	0.00	1	155.00	153.50	-1	1,649	-0.06%
2023/04/14	2	154.00	0	0.00	153.50	2	1,649	0.12%
2023/04/13	0	0.00	2	155.00	154.00	-2	1,649	-0.12%
2023/04/07	0	0.00	0.1	152.51	151.50	-0.1	1,646	-0.01%
2023/04/06	3.1	150.87	3	151.17	153.00	0.1	1,648	0.01%
2023/03/31	1	152.00	0	0.00	152.00	1	1,648	0.06%
2023/03/30	1	152.00	2	154.50	151.00	-1	1,647	-0.06%
2023/03/29	2	154.50	0	0.00	154.50	2	1,629	0.12%
2023/03/28	5	153.40	2	154.50	153.50	3	1,639	0.18%
2023/03/27	11	154.86	7	156.21	157.00	4	1,601	0.25%
2023/03/24	0	0.00	3	166.83	165.50	-3	1,512	-0.20%
2023/03/23	0	0.00	2	161.00	162.00	-2	1,470	-0.14%
2023/03/22	2	162.50	2	163.25	162.00	0	1,487	0.00%
2023/03/21	0	0.00	1	163.00	162.00	-1	1,512	-0.07%
2023/03/17	2	158.00	2.1	158.79	159.00	-0.1	1,573	-0.01%
2023/03/16	2.2	160.86	1	156.00	155.50	1.2	1,576	0.08%
2023/03/15	3.1	162.02	3.1	162.57	161.50	0	1,572	0.00%
2023/03/14	3	158.17	1	157.00	157.00	2	1,549	0.13%
2023/03/13	7	160.07	5	161.70	160.00	2	1,549	0.13%
2023/03/10	3	165.00	3	164.50	164.00	0	1,605	0.00%
2023/03/09	0	0.00	4	165.00	166.00	-4	1,608	-0.25%
2023/03/08	12	164.67	6	165.92	166.00	6	1,586	0.38%
2023/03/07	5	161.50	3	164.67	163.50	2	1,498	0.13%
2023/03/06	0	0.00	4	152.50	152.50	-4	1,365	-0.29%
2023/03/03	0	0.00	1	152.50	151.50	-1	1,379	-0.07%
2023/03/02	0	0.00	1	151.50	151.50	-1	1,405	-0.07%
2023/02/22	4	153.25	0.3	153.53	152.00	3.7	1,495	0.24%
2023/02/21	0	0.00	5	157.80	158.00	-5	1,546	-0.32%
2023/02/20	1	160.00	1	159.00	159.00	0	1,581	0.00%
2023/02/17	1	158.50	2.5	158.90	157.50	-1.5	1,639	-0.09%
2023/02/14	1	155.00	1	152.50	152.50	0	1,706	0.00%
2023/02/13	1	155.50	3	155.17	154.50	-2	1,714	-0.12%
2023/02/10	5	156.50	12	156.75	154.50	-7	1,730	-0.40%
2023/02/09	3	158.35	4	157.75	156.50	-1	1,723	-0.06%
2023/02/06	0	0.00	2	151.00	150.00	-2	1,721	-0.12%
2023/02/03	2	153.75	0	153.50	152.50	2	1,747	0.11%
2023/02/02	1	151.00	1	152.00	151.50	0	1,741	0.00%
2023/02/01	2	149.00	0	0.00	151.00	2	1,745	0.11%
2023/01/31	1	147.00	2	146.50	148.00	-1	1,752	-0.06%
2023/01/30	0	0.00	1	144.00	143.50	-1	1,766	-0.06%
2023/01/12	0	0.00	1	139.00	140.00	-1	1,885	-0.05%
2023/01/11	3	141.50	1	140.00	140.00	2	1,915	0.10%
2023/01/10	1	144.00	2	144.25	143.00	-1	1,950	-0.05%
2023/01/09	5	142.10	1	143.00	143.00	4	2,006	0.20%
2023/01/06	2	142.25	2	144.00	144.50	0	2,048	0.00%
2023/01/05	2	137.50	3	140.50	142.50	-1	2,111	-0.05%
2023/01/03	1	135.50	1	138.00	138.00	0	2,240	0.00%
2022/12/30	1	139.00	1	137.00	136.00	0	2,325	0.00%
2022/12/29	1	135.50	0	0.00	135.50	1	2,470	0.04%
2022/12/28	1	137.50	1	135.50	135.50	0	2,647	0.00%
2022/12/23	2	140.25	0	0.00	141.50	2	2,871	0.07%
2022/12/22	1	140.00	0	0.00	140.00	1	2,913	0.03%
2022/12/21	2	141.75	0	0.00	138.50	2	2,962	0.07%
2022/12/20	0.1	148.00	0	0.00	140.50	0.1	2,996	0.00%
2022/12/19	1.1	150.95	0	0.00	149.00	1.1	3,031	0.03%
2022/12/16	3.8	152.61	0	0.00	153.00	3.8	3,077	0.12%
2022/12/15	1	157.00	0	0.00	156.50	1	3,133	0.03%
2022/12/14	2	156.25	2.1	157.30	158.00	-0.1	3,185	0.00%
2022/12/13	3.1	154.66	0	0.00	154.00	3.1	3,293	0.09%
2022/12/12	2	160.00	7.3	157.17	157.00	-5.3	3,293	-0.16%
2022/12/09	2	151.50	0	0.00	150.00	2	3,340	0.06%
2022/12/08	2	151.00	0	0.00	151.00	2	3,418	0.06%
2022/12/07	4.2	150.32	1.1	150.12	150.00	3.1	3,515	0.09%
2022/12/06	1.2	154.83	1	160.00	154.50	0.2	3,602	0.00%
2022/12/05	1.1	159.45	0	0.00	159.50	1.1	3,688	0.03%
2022/12/02	5	159.70	7.2	160.71	159.50	-2.2	3,877	-0.06%
2022/12/01	0	0.00	3.3	157.29	155.50	-3.3	3,919	-0.08%
2022/11/30	1	154.00	0	154.50	154.00	1	3,954	0.02%
2022/11/29	3.1	153.48	12	153.38	152.50	-8.9	3,996	-0.22%
2022/11/28	0.2	154.00	3.2	154.19	155.00	-3	4,072	-0.07%
2022/11/25	2.2	150.23	0	0.00	150.00	2.2	4,131	0.05%
2022/11/24	2	153.25	0	0.00	153.00	2	4,230	0.05%
2022/11/23	0.1	151.00	6	151.92	150.50	-5.9	4,329	-0.14%
2022/11/22	11.1	151.59	0	0.00	150.50	11.1	4,410	0.25%
2022/11/21	0	0.00	6	153.67	152.00	-6	4,507	-0.13%
2022/11/18	1	155.00	1	154.50	151.00	0	4,598	0.00%
2022/11/17	2	152.25	0	0.00	153.50	2	4,848	0.04%
2022/11/16	3	150.17	2	147.00	151.50	1	4,930	0.02%
2022/11/15	6	150.92	6	154.17	150.00	0	4,906	0.00%
2022/11/14	3	148.83	10.1	146.13	151.50	-7.1	4,863	-0.15%
2022/11/11	2	140.50	1	145.50	139.00	1	4,781	0.02%
2022/11/10	2	141.00	0	0.00	139.00	2	4,758	0.04%
2022/11/09	2	142.25	0	0.00	142.00	2	4,781	0.04%
2022/11/08	1	143.50	2	143.50	141.50	-1	4,810	-0.02%
2022/11/07	1	142.00	0	0.00	144.00	1	4,790	0.02%
2022/11/04	0	0.00	2	143.25	144.00	-2	4,785	-0.04%
2022/11/03	1	140.50	0	0.00	142.00	1	4,776	0.02%
2022/11/02	0	0.00	1	141.00	139.50	-1	4,771	-0.02%
2022/11/01	3	138.00	1	137.50	140.00	2	4,754	0.04%
2022/10/31	2	131.75	0	0.00	134.00	2	4,739	0.04%
2022/10/27	2	132.50	3	132.67	134.00	-1	4,726	-0.02%
2022/10/21	3	132.67	2	136.50	132.00	1	4,666	0.02%
2022/10/20	5	134.00	1	132.50	135.00	4	4,638	0.09%
2022/10/19	2	140.25	2	143.25	139.00	0	4,616	0.00%
2022/10/18	4	143.00	0	0.00	140.00	4	4,607	0.09%
2022/10/17	3.1	139.73	3	140.83	142.50	0.1	4,650	0.00%
2022/10/14	4	148.88	2.1	150.32	146.50	1.9	4,609	0.04%
2022/10/13	6.3	151.71	6	147.50	144.00	0.3	4,566	0.01%
2022/10/12	5	154.00	7	153.36	156.00	-2	4,489	-0.04%
2022/10/11	3	152.17	3	153.33	150.00	0	4,437	0.00%
2022/10/07	2	160.75	2	162.25	159.50	0	4,381	0.00%
2022/10/06	29.3	162.78	41	163.66	161.50	-11.7	4,321	-0.27%
2022/10/05	16.5	168.54	7	168.57	166.00	9.5	4,211	0.23%
2022/10/04	10	174.40	7	174.93	175.50	3	4,065	0.07%
2022/10/03	39	173.94	35	174.64	172.00	4	4,037	0.10%
2022/09/30	16	166.25	15.1	167.88	178.00	0.9	4,049	0.02%
2022/09/29	2	173.00	2.1	173.33	173.00	-0.1	4,032	0.00%
2022/09/28	18.2	168.99	16	170.16	167.00	2.2	4,030	0.05%
2022/09/27	5	169.40	3	169.17	172.00	2	4,006	0.05%
2022/09/26	16	170.22	15	169.63	165.50	1	3,980	0.03%
2022/09/23	16.4	178.26	12	174.13	173.00	4.4	3,975	0.11%
2022/09/22	20	177.90	14	178.86	182.00	6	3,952	0.15%
2022/09/21	11	176.82	33	176.83	180.00	-22	3,904	-0.56%
2022/09/20	29	177.31	8	173.94	176.00	21	3,879	0.54%
2022/09/19	8	182.06	8.2	184.15	183.00	-0.2	3,771	0.00%
2022/09/16	9	184.94	8	188.19	185.00	1	3,758	0.03%
2022/09/15	8	190.38	2	188.50	186.00	6	3,683	0.16%
2022/09/14	16	190.91	16	192.44	195.50	0	3,623	0.00%
2022/09/13	1	197.00	5.1	194.43	194.50	-4.1	3,538	-0.12%
2022/09/12	4	188.75	13	188.65	193.00	-9	3,503	-0.26%
2022/09/08	31	187.19	42	189.52	191.50	-11	3,445	-0.32%
2022/09/07	25	184.06	10	180.80	186.00	15	3,295	0.46%
2022/09/06	7	181.00	8	181.69	181.00	-1	3,199	-0.03%
2022/09/05	13	182.50	8	184.81	179.00	5	3,200	0.16%
2022/09/02	6.3	185.21	6	185.67	185.00	0.3	3,178	0.01%
2022/09/01	3	183.83	4.6	185.31	186.00	-1.6	3,121	-0.05%
2022/08/31	5.5	183.82	5	183.00	182.50	0.5	3,092	0.02%
2022/08/30	4	179.63	11	178.86	183.50	-7	3,035	-0.23%
2022/08/29	12.2	173.35	12	176.13	175.00	0.2	2,950	0.01%
2022/08/26	15	177.10	6	175.75	173.00	9	2,935	0.31%
2022/08/25	6	175.33	16.1	175.98	178.00	-10.1	2,909	-0.35%
2022/08/24	25	173.08	18	173.22	173.00	7	2,939	0.24%
2022/08/23	6	164.92	8.4	166.44	172.00	-2.4	2,795	-0.09%
2022/08/22	2	157.75	0	0.00	156.50	2	2,855	0.07%
2022/08/19	0	0.00	4	162.88	162.00	-4	3,201	-0.12%
2022/08/18	2	157.25	1	157.50	159.00	1	3,341	0.03%
2022/08/17	2	159.25	1	158.50	157.00	1	3,548	0.03%
2022/08/16	4.1	160.30	3	159.50	157.00	1.1	3,632	0.03%
2022/08/15	0	0.00	5.1	160.05	161.50	-5.1	3,782	-0.13%
2022/08/11	1	152.00	0	0.00	150.00	1	3,964	0.03%
2022/08/10	1	151.00	0	0.00	150.00	1	3,966	0.03%
2022/08/09	3	148.67	6	148.92	150.00	-3	3,975	-0.08%
2022/08/08	5	143.80	1	146.50	147.50	4	3,982	0.10%
2022/08/05	2	145.25	2	143.75	148.50	0	4,016	0.00%
2022/08/04	2	141.00	1	141.00	141.00	1	4,011	0.02%
2022/08/03	1	143.50	0	0.00	144.00	1	4,010	0.02%
2022/08/02	2	144.00	2	146.50	146.50	0	4,031	0.00%
2022/08/01	2	147.00	0	0.00	149.00	2	4,049	0.05%
2022/07/29	0	0.00	2	150.00	150.00	-2	4,059	-0.05%
2022/07/28	2	149.00	1	147.00	147.50	1	4,087	0.02%
2022/07/27	0	0.00	5	148.30	149.00	-5	4,109	-0.12%
2022/07/26	8	145.75	5	143.80	144.00	3	4,140	0.07%
2022/07/25	2	150.75	2	150.00	150.00	0	4,135	0.00%
2022/07/22	7	160.64	9	157.61	154.00	-2	4,144	-0.05%
2022/07/21	1	155.50	1.1	156.46	156.50	-0.1	4,101	0.00%
2022/07/20	0	0.00	0.1	155.00	153.50	-0.1	4,118	0.00%
2022/07/18	1	155.00	1	153.00	154.00	0	4,194	0.00%
2022/07/15	0	0.00	7	152.00	152.50	-7	4,282	-0.16%
2022/07/14	3	145.67	4.1	147.82	150.50	-1.1	4,354	-0.03%
2022/07/13	5	148.30	2	145.50	145.50	3	4,428	0.07%
2022/07/12	2.2	146.59	2	148.00	148.00	0.2	4,514	0.00%
2022/07/11	5	150.40	6	147.92	151.00	-1	4,637	-0.02%
2022/07/08	4	144.38	6.2	144.65	146.50	-2.2	4,918	-0.04%
2022/07/07	6	133.42	4	135.25	139.50	2	5,160	0.04%
2022/07/06	3.3	137.80	5	138.70	132.50	-1.7	5,190	-0.03%
2022/07/05	3	145.00	0	0.00	147.00	3	5,209	0.06%
2022/07/01	2	152.00	2	147.00	144.00	0	5,658	0.00%
2022/06/30	1.3	156.38	0	0.00	153.00	1.3	5,762	0.02%
2022/06/29	2	163.50	4	165.00	164.00	-2	5,764	-0.03%
2022/06/28	1	168.00	2	167.50	168.50	-1	5,826	-0.02%
2022/06/24	2	159.25	2	158.75	160.00	0	6,028	0.00%
2022/06/23	1	159.00	0	0.00	158.50	1	6,001	0.02%
2022/06/22	2	157.00	0	0.00	152.00	2	5,968	0.03%
2022/06/16	1	168.00	2	171.50	162.50	-1	5,817	-0.02%
2022/06/15	0	0.00	1	171.50	169.50	-1	5,767	-0.02%
2022/06/14	1	168.00	0	0.00	170.50	1	5,748	0.02%
2022/06/13	0	170.00	0	0.00	172.50	0	5,686	0.00%
2022/06/10	0	0.00	2	174.00	175.00	-2	5,661	-0.04%
2022/06/09	1	172.00	1	178.00	178.00	0	5,625	0.00%
2022/06/08	2	176.50	0	0.00	171.00	2	5,571	0.04%
2022/06/07	4	172.25	0	0.00	170.00	4	5,513	0.07%
2022/06/06	1.1	173.82	0	0.00	172.00	1.1	5,476	0.02%
2022/06/02	3	177.83	3	177.17	178.00	0	5,408	0.00%
2022/06/01	5	185.80	8	182.44	179.00	-3	5,325	-0.06%
2022/05/31	26.1	182.42	22	179.73	180.50	4.1	5,190	0.08%
2022/05/30	9	187.28	16	187.72	188.50	-7	5,040	-0.14%
2022/05/27	35	187.99	35	184.00	182.50	0	4,833	0.00%
2022/05/26	6	175.08	15	176.23	177.50	-9	4,473	-0.20%
2022/05/25	31	174.23	91.1	176.76	173.00	-60.1	4,289	-1.40%
2022/05/24	8.1	172.02	9	169.72	166.00	-0.9	4,082	-0.02%
2022/05/23	54	172.28	7	173.00	173.50	47	3,991	1.18%
2022/05/20	18	171.58	7	171.07	171.50	11	3,803	0.29%
2022/05/16	1	155.00	2	151.50	151.00	-1	3,697	-0.03%
2022/05/13	1	150.50	0	0.00	151.50	1	3,715	0.03%
2022/05/12	2	147.00	2	147.50	144.00	0	3,668	0.00%
2022/05/06	1.1	159.82	1	158.00	158.00	0.1	3,586	0.00%
2022/05/05	1	163.00	1	161.50	163.00	0	3,569	0.00%
2022/05/04	1	160.00	0	0.00	159.00	1	3,533	0.03%
2022/05/03	0	0.00	2	158.00	158.50	-2	3,503	-0.06%
2022/04/29	1	155.50	1	153.50	153.00	0	3,463	0.00%
2022/04/28	2	152.00	1	156.50	151.00	1	3,456	0.03%
2022/04/27	1	153.00	2	147.00	151.50	-1	3,439	-0.03%
2022/04/26	4	157.25	1	157.00	150.00	3	3,412	0.09%
2022/04/25	7	161.29	7	155.00	152.50	0	3,371	0.00%
2022/04/22	19	167.42	20	168.23	167.00	-1	3,336	-0.03%
2022/04/21	3	174.49	3	172.00	171.50	0	3,287	0.00%
2022/04/20	8	169.81	13	172.04	174.50	-5	3,184	-0.16%
2022/04/19	8	170.63	8	169.63	166.00	0	3,098	0.00%
2022/04/18	7	169.14	7	167.57	164.00	0	3,010	0.00%
2022/04/15	12	171.00	13	173.77	176.50	-1	2,886	-0.03%
2022/04/14	29	177.12	30	174.62	175.50	-1	2,730	-0.04%
2022/04/13	11	165.27	8	166.00	168.00	3	2,410	0.12%
2022/04/12	8	155.50	11	158.82	162.00	-3	2,101	-0.14%
2022/04/11	6	150.83	1	147.00	147.50	5	1,971	0.25%
2022/04/08	9	162.17	9	161.94	156.50	0	1,906	0.00%
2022/04/07	12	167.25	10	165.35	162.50	2	1,772	0.11%
2022/04/06	12	155.54	12	156.96	165.50	0	1,405	0.00%
2022/04/01	6	149.00	4	148.38	150.50	2	1,255	0.16%
2022/03/31	5	150.10	6.3	150.95	151.00	-1.3	1,218	-0.11%
2022/03/30	8.1	147.32	11	149.27	152.00	-2.9	1,151	-0.25%
2022/03/29	2	131.75	3	133.33	140.00	-1	954	-0.10%
2022/03/28	7	127.29	6	127.08	127.50	1	924	0.11%
2022/03/25	2	132.50	1	133.50	131.00	1	927	0.11%
2022/03/24	11	130.55	11	130.86	132.50	0	926	0.00%
2022/03/23	1	131.50	2	131.25	130.50	-1	921	-0.11%
2022/03/22	1.3	130.27	0	0.00	130.00	1.3	922	0.14%
2022/03/21	1	127.50	1	128.00	127.00	0	920	0.00%
2022/03/18	9	127.61	9	128.28	126.00	0	922	0.00%
2022/03/17	1	128.50	1	128.50	128.00	0	932	0.00%
2022/03/16	2	126.00	2	127.50	126.00	0	919	0.00%
2022/03/15	0	0.00	1	126.00	124.50	-1	916	-0.11%
2022/03/14	1	132.00	0	0.00	132.00	1	909	0.11%
2022/03/11	9	131.50	9	131.50	131.50	0	911	0.00%
2022/03/10	1	134.50	1	135.50	134.00	0	909	0.00%
2022/03/09	1	130.00	2	131.50	130.50	-1	913	-0.11%
2022/03/08	8	130.06	8	129.50	129.00	0	920	0.00%
2022/03/04	2	144.00	0	0.00	142.50	2	920	0.22%
2022/03/02	2	143.75	1	143.50	146.00	1	939	0.11%
2022/03/01	1	147.50	2	147.00	146.00	-1	966	-0.10%
2022/02/25	1	141.00	1	143.00	142.00	0	966	0.00%
2022/02/24	4	142.13	3	141.33	140.00	1	974	0.10%
2022/02/22	1	145.50	1	147.50	146.50	0	985	0.00%
2022/02/21	2	150.50	0	0.00	150.50	2	989	0.20%
2022/02/18	0	0.00	3	149.83	153.50	-3	1,002	-0.30%
2022/02/17	6	154.75	2	150.50	150.50	4	1,012	0.39%
2022/02/16	6	161.00	7	160.86	156.50	-1	991	-0.10%
2022/02/15	6	157.42	6	152.50	158.50	0	879	0.00%
2022/02/14	3	145.17	1	145.50	144.50	2	849	0.24%
2022/02/11	4	150.88	4	151.63	151.00	0	875	0.00%
2022/02/10	3	151.00	3	154.67	151.00	0	887	0.00%
2022/02/09	4	152.63	5	153.50	153.50	-1	902	-0.11%
2022/02/08	0	0.00	1	153.00	152.00	-1	917	-0.11%
2022/02/07	0	0.00	1	143.00	147.00	-1	933	-0.11%
2022/01/25	1	140.00	0	0.00	138.50	1	1,066	0.09%
2022/01/24	1	143.00	4	145.00	145.50	-3	1,112	-0.27%
2022/01/21	1	151.00	1	150.50	147.50	0	1,137	0.00%
2022/01/19	4	147.00	3	147.50	145.50	1	1,281	0.08%
2022/01/18	2	152.75	2	154.25	152.00	0	1,330	0.00%
2022/01/17	2	153.50	2	153.00	154.50	0	1,347	0.00%
2022/01/14	4	154.25	3	153.67	153.00	1	1,348	0.07%
2022/01/13	4	159.50	5	157.90	161.50	-1	1,349	-0.07%
2022/01/12	2.2	162.64	2	164.50	158.50	0.2	1,367	0.01%
2022/01/11	2	170.00	2	170.00	164.00	0	1,439	0.00%
2022/01/07	2	164.00	2	163.00	164.00	0	1,461	0.00%
2022/01/06	2	167.50	2	168.50	167.50	0	1,468	0.00%
2022/01/05	3	170.83	1	171.00	170.50	2	1,482	0.13%
2022/01/03	1	178.00	1	177.00	176.50	0	1,511	0.00%
2021/12/23	1	179.00	0	0.00	180.50	1	1,614	0.06%
2021/12/15	1	172.00	1	170.00	171.50	0	1,632	0.00%
2021/12/13	2	172.50	1	170.00	170.00	1	1,648	0.06%
2021/12/02	1	180.00	0	0.00	175.00	1	1,878	0.05%
2021/12/01	3	178.33	2	179.50	178.00	1	2,002	0.05%
2021/11/30	0	0.00	1	184.00	183.00	-1	2,097	-0.05%
2021/11/29	2	181.00	1	182.00	182.50	1	2,115	0.05%
2021/11/26	1	186.00	1	187.00	185.50	0	2,124	0.00%
2021/11/25	1	192.50	3	193.50	191.00	-2	2,134	-0.09%
2021/11/24	1	187.00	4	187.00	186.50	-3	2,138	-0.14%
2021/11/23	5	189.50	1	188.50	190.00	4	2,145	0.19%
2021/11/22	1	193.00	1	191.00	193.50	0	2,157	0.00%
2021/11/19	1	190.00	2	190.75	187.50	-1	2,195	-0.05%
2021/11/18	0	0.00	4	192.88	192.00	-4	2,212	-0.18%
2021/11/17	0	0.00	2	195.25	193.50	-2	2,250	-0.09%
2021/11/16	5	194.50	3	197.17	191.50	2	2,303	0.09%
2021/11/15	2	199.50	0	0.00	200.50	2	2,379	0.08%
2021/11/12	5	200.00	0	0.00	198.00	5	2,488	0.20%
2021/11/11	3	202.67	1	205.00	201.00	2	2,521	0.08%
2021/11/10	3	204.33	7	206.07	205.00	-4	2,557	-0.16%
2021/11/09	1	201.50	0	0.00	200.50	1	2,553	0.04%
2021/11/08	3	199.00	0	0.00	199.00	3	2,588	0.12%
2021/11/05	1	207.00	0	0.00	206.00	1	2,623	0.04%
2021/11/04	1	205.50	0	0.00	207.00	1	2,635	0.04%
2021/11/03	4	208.75	2	210.00	210.00	2	2,639	0.08%
2021/11/02	15	208.37	17	209.85	203.50	-2	2,654	-0.08%
2021/11/01	4	209.25	7	210.29	208.00	-3	2,634	-0.11%
2021/10/29	2	202.75	0	0.00	200.50	2	2,604	0.08%
2021/10/28	2	203.00	0	0.00	200.00	2	2,593	0.08%
2021/10/27	7	206.00	7	203.79	204.50	0	2,569	0.00%
2021/10/26	2	195.00	6	196.92	202.00	-4	2,459	-0.16%
2021/10/25	3	187.17	4	185.88	184.00	-1	2,432	-0.04%
2021/10/22	1	181.50	2	183.50	181.50	-1	2,455	-0.04%
2021/10/21	2	182.25	2	184.25	179.50	0	2,488	0.00%
2021/10/20	3	181.67	3	182.50	183.00	0	2,493	0.00%
2021/10/19	12	181.33	16	182.34	180.00	-4	2,523	-0.16%
2021/10/18	2	170.25	2	173.00	171.00	0	2,503	0.00%
2021/10/15	0	0.00	1	166.50	170.00	-1	2,529	-0.04%
2021/10/14	1	159.50	2	162.75	165.50	-1	2,580	-0.04%
2021/10/13	4	162.88	2	168.25	159.50	2	2,663	0.08%
2021/10/12	2	164.00	2	165.00	165.00	0	2,685	0.00%
2021/10/08	3	166.17	3	167.00	167.00	0	2,711	0.00%
2021/10/07	0	0.00	2	163.25	163.50	-2	2,722	-0.07%
2021/10/06	5	160.20	1	162.50	156.50	4	2,801	0.14%
2021/10/05	1	153.50	4	161.50	164.00	-3	2,885	-0.10%
2021/10/04	4	160.63	5	161.20	157.00	-1	2,924	-0.03%
2021/10/01	5	163.50	4	159.50	159.00	1	2,983	0.03%
2021/09/30	1	171.00	52	171.13	173.50	-51	3,101	-1.64%
2021/09/29	3.2	169.69	51	170.11	168.50	-47.8	3,159	-1.51%
2021/09/28	1	177.00	0	0.00	177.00	1	3,228	0.03%
2021/09/27	1	184.50	0	0.00	180.00	1	3,333	0.03%
2021/09/24	0	0.00	1	184.50	180.50	-1	3,412	-0.03%
2021/09/23	3	179.17	3	179.50	178.00	0	3,495	0.00%
2021/09/22	1	176.00	3	178.17	179.00	-2	3,597	-0.06%
2021/09/16	1	185.50	1	179.50	180.50	0	3,811	0.00%
2021/09/15	1	185.00	1	181.50	184.50	0	4,167	0.00%
2021/09/14	1	185.50	1	186.50	186.00	0	4,439	0.00%
2021/09/13	1	178.00	0	0.00	177.00	1	4,654	0.02%
2021/09/10	2	186.25	1	184.00	184.00	1	4,945	0.02%
2021/09/09	4	190.63	0	0.00	190.00	4	5,096	0.08%
2021/09/08	0	0.00	2	194.00	186.50	-2	5,126	-0.04%
2021/09/07	2	190.75	0	0.00	189.00	2	5,119	0.04%
2021/09/06	11	205.95	1	205.00	203.00	10	5,094	0.20%
2021/09/03	0	0.00	11	214.64	220.00	-11	5,048	-0.22%
2021/09/02	2	202.00	2	206.25	200.00	0	5,053	0.00%
2021/09/01	1	204.00	1	204.00	205.50	0	5,071	0.00%
2021/08/31	1	199.00	2	198.25	203.00	-1	5,074	-0.02%
2021/08/30	1	195.00	0	0.00	198.50	1	5,105	0.02%
2021/08/27	3	199.33	2	202.50	199.50	1	5,126	0.02%
2021/08/26	1	202.50	0	0.00	202.50	1	5,174	0.02%
2021/08/24	2	208.00	1	201.00	201.00	1	5,299	0.02%
2021/08/23	1	205.00	0	0.00	207.50	1	5,368	0.02%
2021/08/20	0	0.00	1	197.50	194.50	-1	5,527	-0.02%
2021/08/19	1	201.50	1	200.00	199.50	0	5,558	0.00%
2021/08/18	32	192.84	9	194.89	205.50	23	5,563	0.41%
2021/08/17	1	185.00	1	194.49	187.00	0	5,674	0.00%
2021/08/16	0.2	185.04	30	190.98	188.50	-29.8	5,770	-0.52%
2021/08/13	2	199.25	0	0.00	199.00	2	5,808	0.03%
2021/08/12	2	197.50	4	198.25	204.50	-2	5,864	-0.03%
2021/08/11	2	199.25	7	199.57	194.50	-5	5,930	-0.08%
2021/08/10	2	210.50	1	216.00	209.50	1	5,946	0.02%
2021/08/09	3	215.00	0	0.00	209.00	3	6,009	0.05%
2021/08/06	2	216.50	3	214.67	221.00	-1	6,110	-0.02%
2021/08/05	8	216.00	8	220.31	214.00	0	6,171	0.00%
2021/08/04	4	230.88	1	234.00	228.00	3	6,192	0.05%
2021/08/03	1	239.00	0	0.00	236.00	1	6,279	0.02%
2021/07/30	1	240.00	1	246.50	239.00	0	6,499	0.00%
2021/07/29	0	0.00	2	244.00	247.00	-2	6,654	-0.03%
2021/07/28	2	232.25	1	232.50	231.00	1	6,735	0.01%
2021/07/27	9	243.00	1	244.00	240.00	8	6,809	0.12%
2021/07/26	1	245.00	0	0.00	239.50	1	6,883	0.01%
2021/07/23	3	237.50	5	237.40	239.00	-2	6,902	-0.03%
2021/07/22	5	243.10	6	242.17	244.50	-1	6,968	-0.01%
2021/07/21	1	233.00	3	238.33	232.00	-2	7,001	-0.03%
2021/07/20	5	235.70	0	0.00	231.00	5	6,985	0.07%
2021/07/19	4	244.25	8	249.69	245.00	-4	7,016	-0.06%
2021/07/16	5	254.90	3	262.17	252.00	2	7,029	0.03%
2021/07/15	4	256.88	0.1	257.50	256.00	3.9	7,040	0.06%
2021/07/14	4	257.00	2	260.00	256.50	2	7,060	0.03%
2021/07/13	13.1	261.10	8	270.00	260.50	5.1	7,090	0.07%
2021/07/12	7	262.50	12	260.50	272.00	-5	7,100	-0.07%
2021/07/09	4	262.25	3.1	265.91	259.50	0.9	7,013	0.01%
2021/07/08	12.1	273.52	8	276.13	270.00	4.1	6,997	0.06%
2021/07/07	4	273.25	7	274.86	272.50	-3	6,933	-0.04%
2021/07/06	2	264.00	7	267.57	267.00	-5	6,791	-0.07%
2021/07/05	4	267.50	7	268.57	264.50	-3	6,729	-0.04%
2021/07/02	4	264.38	4	264.38	262.00	0	6,654	0.00%
2021/07/01	3	260.67	2	256.25	254.00	1	6,541	0.02%
2021/06/30	5	255.10	6	257.17	256.00	-1	6,456	-0.02%
2021/06/29	8	252.25	6	254.83	247.00	2	6,363	0.03%
2021/06/28	5	261.70	1	263.00	264.50	4	6,250	0.06%
2021/06/25	7	262.86	6	263.42	257.50	1	6,449	0.02%
2021/06/24	19	270.13	14.2	274.73	263.00	4.9	6,425	0.08%
2021/06/23	10	260.30	14.2	262.04	268.00	-4.2	6,109	-0.07%
2021/06/22	5	251.70	16	255.94	244.00	-11	5,901	-0.19%
2021/06/21	4	234.00	7	235.57	244.00	-3	5,672	-0.05%
2021/06/18	2	219.25	6	221.92	222.50	-4	5,425	-0.07%
2021/06/17	1	213.50	1	212.50	211.00	0	5,321	0.00%
2021/06/16	1	205.50	1	205.00	205.00	0	5,393	0.00%
2021/06/15	1	209.00	1	213.00	213.00	0	5,358	0.00%
2021/06/11	3	211.83	0	0.00	206.50	3	5,311	0.06%
2021/06/10	5	205.10	11.1	208.00	208.50	-6.1	5,228	-0.12%
2021/06/09	2	199.75	1	198.50	198.50	1	5,120	0.02%
2021/06/08	3	198.50	6	199.50	197.50	-3	5,084	-0.06%
2021/06/07	1	200.00	1	199.00	199.50	0	5,065	0.00%
2021/06/04	6	201.08	0	0.00	199.00	6	5,022	0.12%
2021/06/03	0	0.00	1	204.00	205.50	-1	4,985	-0.02%
2021/06/02	5.1	211.24	2	205.00	205.00	3.1	4,955	0.06%
2021/06/01	1	222.00	51	221.19	216.50	-50	4,865	-1.03%
2021/05/31	3	218.67	4.2	218.26	214.50	-1.2	4,885	-0.02%
2021/05/28	4	205.50	5	212.90	212.00	-1	4,933	-0.02%
2021/05/27	2	200.75	1	200.50	203.50	1	4,886	0.02%
2021/05/26	6	197.00	4	197.88	198.00	2	4,951	0.04%
2021/05/25	4	202.38	7	200.57	196.00	-3	5,113	-0.06%
2021/05/24	4	179.50	5	187.70	194.00	-1	4,908	-0.02%
2021/05/21	1	174.50	3	178.17	179.50	-2	4,773	-0.04%
2021/05/20	2	173.50	2	180.00	171.00	0	4,709	0.00%
2021/05/19	3	174.83	3	178.33	179.00	0	4,637	0.00%
2021/05/18	0	0.00	3	167.67	171.00	-3	4,547	-0.07%
2021/05/17	2	159.00	2	159.00	155.50	0	4,500	0.00%
2021/05/14	6	174.50	5	175.50	171.00	1	4,413	0.02%
2021/05/13	3	169.17	11	168.00	174.00	-8	4,291	-0.19%
2021/05/12	14.1	175.00	0	0.00	165.00	14.1	4,180	0.34%
2021/05/11	3	179.17	6	182.67	183.00	-3	4,110	-0.07%
2021/05/10	17	186.00	12	185.54	185.00	5	4,297	0.12%
2021/05/07	2	178.25	7	183.43	187.00	-5	4,618	-0.11%
2021/05/06	21	169.07	20	169.93	170.00	1	5,115	0.02%
2021/05/05	19.1	175.69	14	164.43	162.50	5.1	5,304	0.10%
2021/05/04	6	173.58	2	174.25	176.50	4	5,525	0.07%
2021/05/03	3.2	185.33	5	192.70	184.50	-1.9	5,460	-0.03%
2021/04/29	0	0.00	6	203.50	205.00	-6	5,416	-0.11%
2021/04/28	16	214.38	8	211.63	205.50	8	5,420	0.15%
2021/04/27	3	218.50	3	217.67	226.50	0	5,339	0.00%
2021/04/26	1	207.00	0	0.00	206.00	1	5,279	0.02%
2021/04/23	4	206.63	4	210.63	205.50	0	5,288	0.00%
2021/04/22	6	216.58	2	217.50	210.50	4	5,266	0.08%
2021/04/21	1	244.00	1	234.50	233.00	0	5,199	0.00%
2021/04/20	4	240.38	4	242.63	242.00	0	5,212	0.00%
2021/04/19	6	253.17	1	262.00	247.00	5	5,271	0.09%
2021/04/16	5	247.60	4	254.63	256.00	1	5,650	0.02%
2021/04/14	3	226.00	0	0.00	226.00	3	5,905	0.05%
2021/04/13	4	253.00	0	0.00	251.00	4	6,326	0.06%
2021/04/12	2	278.50	0	0.00	278.50	2	6,552	0.03%
2021/04/09	0	0.00	1	309.00	309.00	-1	6,895	-0.01%
2021/04/08	0	0.00	1	315.50	316.00	-1	7,353	-0.01%
2021/04/06	0	0.00	1	314.00	314.00	-1	7,495	-0.01%
2021/04/01	0	0.00	5	307.60	308.00	-5	7,576	-0.07%
2021/03/30	13	322.19	12	320.63	310.50	1	7,867	0.01%
2021/03/29	2	303.50	8.1	304.69	312.50	-6.1	7,683	-0.08%
2021/03/26	4	277.50	2	275.50	284.50	2	7,723	0.03%
2021/03/25	4	269.90	2	270.00	272.50	2	7,743	0.03%
2021/03/24	1	282.00	1	280.50	286.00	0	7,763	0.00%
2021/03/23	1	283.00	7	285.86	281.00	-6	7,923	-0.08%
2021/03/22	11.3	281.60	0	0.00	277.00	11.3	7,954	0.14%
2021/03/19	5.2	303.85	0	0.00	299.00	5.2	8,083	0.06%
2021/03/18	0	0.00	2	317.50	322.00	-2	8,139	-0.02%
2021/03/15	0	0.00	1	290.00	298.00	-1	8,820	-0.01%
2021/03/12	1	280.50	0	0.00	280.00	1	9,156	0.01%
2021/03/11	0	0.00	1	288.50	286.00	-1	9,601	-0.01%
2021/03/09	0	0.00	1	266.00	268.50	-1	9,983	-0.01%
2021/03/08	1	256.00	1	262.00	256.00	0	10,060	0.00%
2021/03/05	1	280.00	1	281.00	281.00	0	10,135	0.00%
2021/03/04	2	304.25	7	297.71	304.50	-5	10,319	-0.05%
2021/03/03	6	310.25	1	320.00	304.50	5	10,341	0.05%
2021/03/02	13	330.92	119	329.46	314.00	-106	10,626	-1.00%	大賣/鉅額交易
2021/02/26	25	336.26	23	323.70	330.00	2	10,820	0.02%
2021/02/25	19	352.49	13	361.42	338.00	6	10,812	0.06%
2021/02/24	6	354.58	0	0.00	337.50	6	10,754	0.06%
2021/02/23	1	367.00	0	0.00	375.00	1	10,892	0.01%
2021/02/22	0	0.00	4	365.88	375.00	-4	11,135	-0.04%
2021/02/19	1	340.00	1	338.00	345.00	0	11,479	0.00%
2021/02/18	0	0.00	6	344.83	348.00	-6	11,767	-0.05%
2021/02/17	0	0.00	10	325.30	331.00	-10	11,947	-0.08%
2021/02/05	0	0.00	1	305.50	309.50	-1	12,280	-0.01%
2021/02/04	1	300.00	0	0.00	300.00	1	12,506	0.01%
2021/02/03	0	0.00	2	310.00	303.00	-2	12,824	-0.02%
2021/02/01	18	298.36	18	299.19	300.50	0	13,526	0.00%
2021/01/29	16	309.66	11	309.50	296.00	5	13,675	0.04%
2021/01/28	30	331.13	11	324.50	312.00	19	13,526	0.14%
2021/01/27	11.5	332.30	14	335.00	342.00	-2.5	13,305	-0.02%
2021/01/26	65.5	299.57	11	308.95	311.00	54.5	13,040	0.42%
2021/01/25	4	270.63	3	272.33	283.00	1	12,841	0.01%
2021/01/22	21	282.10	7	276.36	283.00	14	12,997	0.11%
2021/01/21	3	262.83	7	264.07	263.50	-4	13,075	-0.03%
2021/01/20	22	248.61	0	0.00	252.50	22	13,220	0.17%
2021/01/19	0	0.00	5	261.80	258.00	-5	13,443	-0.04%
2021/01/18	3	257.00	3	260.33	260.00	0	13,855	0.00%
2021/01/15	3	246.67	1	247.50	250.00	2	14,332	0.01%
2021/01/14	4	259.25	1	260.00	259.50	3	14,359	0.02%
2021/01/13	3	266.67	12	263.33	267.00	-9	14,477	-0.06%
2021/01/12	12	257.42	3	256.17	248.50	9	14,593	0.06%
2021/01/11	23	280.91	4	285.75	276.00	19	14,955	0.13%
2021/01/08	7	268.57	24	268.00	273.00	-17	14,986	-0.11%
2021/01/07	6	240.75	14	240.93	248.50	-8	15,260	-0.05%
2021/01/06	36	236.32	22	242.50	226.00	14	15,530	0.09%
2021/01/05	15	233.07	29	232.50	240.00	-14	15,478	-0.09%
2021/01/04	25	212.62	25	214.24	218.50	0	15,275	0.00%
2020/12/31	12	194.00	25	194.48	199.00	-13	15,000	-0.09%
2020/12/30	2	181.25	2	181.00	181.00	0	14,565	0.00%
2020/12/29	1	182.00	3	183.33	179.50	-2	14,577	-0.01%
2020/12/28	0	0.00	2	179.75	183.00	-2	14,494	-0.01%
2020/12/25	4	180.88	2	185.00	179.50	2	14,541	0.01%
2020/12/24	35	183.33	24.1	184.75	184.00	10.9	14,410	0.08%
2020/12/23	1	177.50	0	0.00	177.50	1	14,289	0.01%
2020/12/22	4	177.38	7	179.71	177.50	-3	14,252	-0.02%
2020/12/21	6	175.00	5	175.60	174.50	1	14,182	0.01%
2020/12/18	2	178.25	30	178.00	178.50	-28	14,160	-0.20%
2020/12/17	5	184.90	5	183.50	180.00	0	14,119	0.00%
2020/12/16	2	180.00	4	181.25	181.00	-2	14,109	-0.01%
2020/12/15	8	179.63	3	180.50	177.00	5	14,074	0.04%
2020/12/14	1	181.00	0	0.00	180.50	1	14,010	0.01%
2020/12/11	10	186.20	27	185.61	181.00	-17	14,237	-0.12%
2020/12/10	9.1	172.20	4	170.50	176.00	5.1	13,918	0.04%
2020/12/09	24	180.29	7	179.29	177.50	17	13,802	0.12%
2020/12/08	19	181.11	18	180.19	177.00	1	13,706	0.01%
2020/12/07	30	176.85	47.1	168.87	181.50	-17.1	13,393	-0.13%
2020/12/04	7	161.50	57	163.22	165.00	-50	12,981	-0.39%
2020/12/03	12	158.67	10	161.90	157.50	2	12,803	0.02%
2020/12/02	4	165.25	2	166.00	164.00	2	12,637	0.02%
2020/12/01	4	165.00	6	165.42	165.50	-2	12,587	-0.02%
2020/11/30	7	165.71	35	167.29	163.00	-28	12,524	-0.22%
2020/11/27	4	164.63	3	164.83	163.00	1	12,353	0.01%
2020/11/26	55	164.29	13.1	166.08	166.00	41.9	12,287	0.34%
2020/11/25	141	161.59	10	162.20	163.50	131	11,968	1.09%	大買/鉅額交易
2020/11/24	4	151.00	4	151.88	149.00	0	11,700	0.00%
2020/11/23	17	150.71	14	150.11	148.50	3	11,655	0.03%
2020/11/20	10	150.30	10	151.10	151.00	0	11,667	0.00%
2020/11/19	13	151.58	12	149.88	149.50	1	11,621	0.01%
2020/11/18	51	147.35	54	147.15	148.00	-3	11,476	-0.03%
2020/11/17	16	143.78	15	144.10	144.50	1	11,162	0.01%
2020/11/16	11	139.27	24	140.19	137.50	-13	10,931	-0.12%
2020/11/13	12	141.21	13	141.04	143.00	-1	10,802	-0.01%
2020/11/12	19.1	152.19	16	151.81	142.00	3.1	10,508	0.03%
2020/11/11	8.1	156.44	8	155.56	157.50	0.1	10,363	0.00%
2020/11/10	25	154.62	21	152.83	150.00	4	10,130	0.04%
2020/11/09	81	149.80	77	151.44	154.00	4	9,864	0.04%
2020/11/06	20	144.65	58	146.72	147.50	-38	9,454	-0.40%
2020/11/05	122	138.41	112	138.08	136.50	10	9,072	0.11%	大買/大賣/
2020/11/04	56	131.13	78	130.22	137.50	-22	8,823	-0.25%
2020/11/03	64	125.59	63	126.98	125.00	1	8,824	0.01%
2020/11/02	32	123.59	96	124.99	125.50	-64	8,917	-0.72%
2020/10/30	93	123.39	50	125.40	124.00	43	9,150	0.47%
2020/10/29	36	123.13	46	122.65	123.50	-10	9,076	-0.11%
2020/10/28	57	127.86	24	128.52	123.00	33	9,140	0.36%
2020/10/27	22	125.66	44	127.91	130.00	-22	9,038	-0.24%
2020/10/26	29	134.07	28	134.50	126.00	1	8,837	0.01%
2020/10/23	29	127.81	50	130.53	134.50	-21	8,453	-0.25%
2020/10/22	1	119.50	3	121.67	122.50	-2	7,972	-0.03%
2020/10/21	7	124.50	4	125.13	122.50	3	7,933	0.04%
2020/10/20	23	122.93	24	123.13	124.00	-1	7,842	-0.01%
2020/10/19	40	124.75	30	124.70	122.00	10	7,713	0.13%
2020/10/16	42	122.74	28	123.61	122.00	14	7,367	0.19%
2020/10/15	13	122.73	7	122.57	119.00	6	6,954	0.09%
2020/10/14	52	122.87	65	121.98	125.50	-13	6,631	-0.20%
2020/10/13	12	105.88	27	109.04	114.50	-15	6,388	-0.23%
2020/10/12	0	0.00	9	103.50	104.50	-9	6,105	-0.15%
2020/10/08	6	95.95	2	96.00	95.10	4	6,252	0.06%
2020/10/06	1	95.90	2	95.80	93.30	-1	6,351	-0.02%
2020/10/05	3	90.30	2	91.60	91.90	1	6,343	0.02%
2020/09/30	16	92.91	8	92.50	92.10	8	6,457	0.12%
2020/09/28	2	88.80	1	88.10	88.80	1	6,377	0.02%
2020/09/25	3	88.03	4	87.15	86.70	-1	6,349	-0.02%
2020/09/24	10	90.94	3	89.67	89.00	7	6,278	0.11%
2020/09/23	6	98.88	2	97.00	97.00	4	6,188	0.06%
2020/09/22	2	99.65	12	100.27	98.70	-10	6,141	-0.16%
2020/09/21	19	102.45	17	104.50	102.50	2	6,080	0.03%
2020/09/17	9	98.18	13	99.88	100.50	-4	5,837	-0.07%
2020/09/16	17	101.45	11	102.56	98.70	6	5,701	0.11%
2020/09/15	6	90.75	21	95.16	97.20	-15	5,301	-0.28%
2020/09/14	4	88.05	5	88.62	88.40	-1	5,176	-0.02%
2020/09/11	2	87.15	2	85.65	86.30	0	5,157	0.00%
2020/09/10	8	89.78	11	88.95	88.00	-3	5,135	-0.06%
2020/09/09	7	90.17	6	89.88	90.40	1	5,108	0.02%
2020/09/08	1	88.00	1	87.90	87.90	0	5,075	0.00%
2020/09/07	9	87.50	7	87.11	86.70	2	5,066	0.04%
2020/09/04	6	90.47	3.5	91.35	91.00	2.5	5,058	0.05%
2020/09/03	4	93.85	3	94.87	91.80	1	5,027	0.02%
2020/09/02	5	93.06	14	92.15	91.70	-9	4,989	-0.18%
2020/09/01	2	93.90	2	92.70	91.60	0	4,962	0.00%
2020/08/31	12	93.76	1	92.40	92.10	11	4,905	0.22%
2020/08/28	2	100.00	3	99.37	98.00	-1	4,801	-0.02%
2020/08/27	1	99.20	1	99.70	97.20	0	4,744	0.00%
2020/08/26	12	97.55	11	100.05	98.30	1	4,637	0.02%
2020/08/25	7	88.10	12	91.32	93.50	-5	4,427	-0.11%
2020/08/24	6	85.95	1	87.90	85.00	5	4,336	0.12%
2020/08/21	8	94.56	6	93.65	93.50	2	4,233	0.05%
2020/08/20	13	88.60	31	93.45	95.50	-18	4,181	-0.43%
2020/08/19	7	98.99	0	0.00	96.80	7	4,115	0.17%
2020/08/18	0	0.00	2	104.50	107.50	-2	4,040	-0.05%
2020/08/17	9	104.22	1	110.50	102.00	8	3,979	0.20%
2020/08/14	2	102.00	8	103.44	104.50	-6	3,888	-0.15%
2020/08/13	0	0.00	2	97.85	95.10	-2	3,795	-0.05%
2020/08/12	2	97.20	0	0.00	94.70	2	3,768	0.05%
2020/08/11	8	96.14	2	98.00	95.60	6	3,743	0.16%
2020/08/10	3	93.63	4	95.05	93.50	-1	3,674	-0.03%
2020/08/07	17	106.32	4	107.63	98.40	13	3,634	0.36%
2020/08/06	3	105.17	8	107.25	108.00	-5	3,383	-0.15%
2020/08/05	8	96.01	45	93.22	98.60	-37	3,307	-1.12%
2020/08/04	61	86.40	3	89.40	89.70	58	2,948	1.97%
2020/08/03	8	75.89	14	79.81	81.60	-6	2,826	-0.21%
2020/07/31	1	68.70	3	73.10	74.20	-2	2,611	-0.08%
2020/07/30	3	68.87	0	0.00	69.90	3	2,522	0.12%
2020/07/29	6	68.12	7	69.89	71.00	-1	2,468	-0.04%
2020/07/28	2	64.25	0	0.00	64.60	2	2,415	0.08%
2020/07/27	2	69.00	0	0.00	68.50	2	2,373	0.08%
2020/07/24	1	72.90	0	0.00	72.50	1	2,310	0.04%
2020/07/22	0	0.00	3	78.67	77.80	-3	2,187	-0.14%
2020/07/20	0	0.00	4	76.13	75.80	-4	1,994	-0.20%
2020/07/17	15	74.01	18	74.25	75.80	-3	1,883	-0.16%
2020/07/16	0	0.00	11	71.17	72.80	-11	1,636	-0.67%
2020/07/15	7	68.07	0	0.00	66.20	7	1,508	0.46%
2020/07/14	0	0.00	6	72.23	72.70	-6	1,314	-0.46%
2020/07/13	1	64.60	9	64.92	66.10	-8	1,229	-0.65%
2020/07/10	4	61.45	0	0.00	60.10	4	1,192	0.34%
2020/07/09	2	64.80	8	63.90	66.00	-6	1,158	-0.52%
2020/07/08	6	59.32	11	60.15	61.90	-5	1,029	-0.49%
2020/07/07	0	0.00	1	56.50	56.30	-1	1,022	-0.10%
2020/07/03	1	54.30	2	54.50	53.90	-1	998	-0.10%
2020/06/30	2	53.15	0	0.00	54.20	2	983	0.20%
2020/06/24	1	51.90	0	0.00	51.50	1	972	0.10%
2020/06/18	5	54.80	0	0.00	55.10	5	966	0.52%
2020/06/11	3	54.77	1	55.40	54.10	2	985	0.20%
2020/06/10	7	58.83	0	0.00	59.20	7	977	0.72%
2020/06/04	2	60.00	0	0.00	59.80	2	968	0.21%
2020/06/03	0	0.00	4	61.45	60.60	-4	955	-0.42%
2020/05/29	2	58.40	7	58.26	58.40	-5	914	-0.55%
2020/05/26	0	0.00	2	62.00	62.00	-2	884	-0.23%
2020/05/18	1	52.10	1	51.30	51.00	0	879	0.00%
2020/05/15	2	56.85	0	0.00	55.70	2	869	0.23%
2020/05/14	4	62.33	1	62.50	61.80	3	868	0.35%
2020/05/13	4	66.20	0	0.00	65.00	4	827	0.48%
2020/05/12	2	61.45	7	62.44	63.80	-5	705	-0.71%
2020/05/08	0	0.00	2	51.50	52.80	-2	561	-0.36%
2020/05/06	1	46.55	3	46.65	46.50	-2	554	-0.36%
2020/05/05	1	47.40	0	0.00	46.20	1	554	0.18%
2020/05/04	3	45.68	2	45.15	45.75	1	552	0.18%
2020/04/30	0	0.00	4	48.86	48.90	-4	546	-0.73%
2020/04/16	0	0.00	1	48.05	48.55	-1	582	-0.17%
2020/04/15	1	48.05	1	49.15	49.15	0	522	0.00%
2020/04/13	0	0.00	1	40.85	40.65	-1	494	-0.20%
2020/04/10	2	41.75	0	0.00	41.70	2	491	0.41%
2020/04/08	1	35.70	1	34.15	36.50	0	471	0.00%
2020/03/31	0	0.00	1	29.80	30.35	-1	512	-0.20%
2020/03/30	0	0.00	5	27.25	27.60	-5	523	-0.95%
2020/03/26	1	29.40	0	0.00	29.55	1	547	0.18%
2020/03/20	1	28.00	0	0.00	27.60	1	614	0.16%
2020/03/18	0	0.00	2	33.38	30.65	-2	596	-0.34%
2020/03/17	1	35.95	0	0.00	34.05	1	587	0.17%
2020/03/16	1	37.80	1	42.00	37.80	0	582	0.00%
2020/03/12	2	46.65	0	0.00	46.65	2	561	0.36%
2020/03/11	1	54.30	0	0.00	51.80	1	544	0.18%
2020/02/24	1	59.80	0	0.00	60.10	1	559	0.18%
2020/02/20	4	61.83	0	0.00	61.50	4	572	0.70%
2020/02/12	0	0.00	1	61.00	61.20	-1	608	-0.16%
2020/02/04	0	0.00	1	58.00	58.90	-1	619	-0.16%
2020/02/03	2	55.45	0	0.00	56.00	2	624	0.32%
2020/01/31	2	61.35	0	0.00	61.30	2	614	0.33%
2020/01/30	153	62.61	1	62.60	62.60	152	629	24.15%	大買/鉅額交易
2020/01/17	0	0.00	3	70.43	70.30	-3	649	-0.46%
2020/01/14	2	71.15	0	0.00	71.40	2	815	0.25%
2020/01/10	0	0.00	1	69.80	68.90	-1	942	-0.11%
2020/01/09	1	69.80	0	0.00	69.40	1	943	0.11%
2020/01/07	0	0.00	1	69.10	69.20	-1	967	-0.10%
2020/01/06	3	70.93	0	0.00	69.90	3	970	0.31%
2020/01/03	4	72.40	0	0.00	71.90	4	963	0.42%
2019/12/31	3	72.23	0	0.00	72.30	3	945	0.32%
2019/12/30	4	73.73	0	0.00	73.10	4	940	0.43%
2019/12/26	0	0.00	1	73.90	72.60	-1	933	-0.11%
2019/12/25	0	0.00	1	73.50	73.10	-1	925	-0.11%
2019/12/24	0	0.00	3	73.00	72.20	-3	925	-0.32%
2019/12/23	0	0.00	4	70.90	71.40	-4	909	-0.44%
2019/12/20	5	72.82	4	73.18	71.40	1	917	0.11%
2019/12/19	1	72.60	3	71.93	71.80	-2	917	-0.22%
2019/12/13	4	69.03	1	69.60	68.60	3	908	0.33%
2019/12/12	0	0.00	17	69.74	69.60	-17	910	-1.87%
2019/12/11	2	70.50	10	70.75	69.80	-8	911	-0.88%
2019/12/09	0	0.00	1	69.80	69.30	-1	920	-0.11%
2019/12/05	4	70.38	3	70.63	70.10	1	928	0.11%
2019/12/04	2	68.60	1	68.80	69.40	1	926	0.11%
2019/12/02	2	68.30	4	68.25	68.30	-2	966	-0.21%
2019/11/29	4	70.25	0	0.00	69.60	4	965	0.41%
2019/11/26	0	0.00	2	71.05	70.50	-2	985	-0.20%
2019/11/20	3	69.03	0	0.00	68.80	3	1,181	0.25%
2019/11/18	0	0.00	1	70.20	70.80	-1	1,170	-0.09%
2019/11/15	1	70.40	0	0.00	70.40	1	1,168	0.09%
2019/11/13	7	71.30	0	0.00	71.00	7	1,171	0.60%
2019/11/11	21	72.64	0	0.00	71.50	21	1,159	1.81%
2019/11/07	2	71.00	0	0.00	70.80	2	1,148	0.17%
2019/11/05	0	0.00	1	73.80	72.80	-1	1,142	-0.09%
2019/10/31	1	73.30	1	75.00	72.80	0	1,147	0.00%
2019/10/29	1	73.60	0	0.00	73.70	1	1,144	0.09%
2019/10/25	3	75.77	1	75.90	75.90	2	1,151	0.17%
2019/10/24	7	77.24	4	77.13	76.60	3	1,135	0.26%
2019/10/23	1	74.60	2	74.90	74.40	-1	1,067	-0.09%
2019/10/22	5	76.24	5	75.86	75.60	0	1,051	0.00%
2019/10/21	1	73.70	3	74.57	77.50	-2	1,027	-0.19%
2019/10/18	2	71.45	5	73.24	71.80	-3	978	-0.31%
2019/10/15	1	70.80	2	71.70	70.70	-1	957	-0.10%
2019/10/08	2	69.80	2	70.05	69.00	0	960	0.00%
2019/09/27	2	68.65	0	0.00	67.70	2	1,089	0.18%
2019/09/26	1	68.90	0	0.00	69.00	1	1,228	0.08%
2019/09/24	0	0.00	6	72.18	71.80	-6	1,264	-0.47%
2019/09/23	0	0.00	2	71.25	70.80	-2	1,234	-0.16%
2019/09/20	2	70.80	1	70.40	70.40	1	1,230	0.08%
2019/09/19	1	70.40	0	0.00	70.00	1	1,220	0.08%
2019/09/18	1	70.80	3	71.43	70.80	-2	1,216	-0.16%
2019/09/17	0	0.00	1	71.00	71.00	-1	1,200	-0.08%
2019/09/12	1	70.20	0	0.00	70.30	1	1,209	0.08%
2019/09/06	0	0.00	1	69.50	69.50	-1	1,188	-0.08%
2019/09/05	4	69.78	8	71.83	69.70	-4	1,193	-0.34%
2019/09/03	3	69.00	0	0.00	69.00	3	1,159	0.26%
2019/08/30	0	0.00	1	68.70	68.80	-1	1,165	-0.09%
2019/08/28	0	0.00	3	69.90	68.70	-3	1,155	-0.26%
2019/08/27	1	69.00	5	68.88	68.40	-4	1,145	-0.35%
2019/08/26	17	69.83	4	68.03	67.50	13	1,128	1.15%
2019/08/23	7	69.63	7	70.36	71.50	0	1,015	0.00%
2019/08/21	0	0.00	2	64.45	64.50	-2	954	-0.21%
2019/08/19	6	64.68	7	64.83	64.50	-1	963	-0.10%
2019/08/16	0	0.00	2	63.55	63.80	-2	959	-0.21%
2019/08/15	1	60.50	5	61.10	61.60	-4	959	-0.42%
2019/08/13	1	62.30	0	0.00	62.70	1	976	0.10%
2019/08/07	4	64.68	3	65.13	63.90	1	1,022	0.10%
2019/08/05	4	66.50	0	0.00	65.20	4	1,044	0.38%
2019/08/02	6	69.07	0	0.00	68.00	6	1,058	0.57%
2019/07/31	5	70.40	0	0.00	70.40	5	1,083	0.46%
2019/07/30	2	71.90	5	73.14	71.70	-3	1,082	-0.28%
2019/07/29	4	72.10	0	0.00	71.70	4	1,063	0.38%
2019/07/26	1	72.20	1	72.30	72.10	0	1,091	0.00%
2019/07/25	1	73.40	1	74.00	72.50	0	1,092	0.00%
2019/07/23	3	72.27	3	73.10	71.40	0	1,118	0.00%
2019/07/22	0	0.00	4	72.38	72.50	-4	1,131	-0.35%
2019/07/18	2	71.80	2	71.15	69.30	0	1,142	0.00%
2019/07/16	2	70.95	0	0.00	70.50	2	1,140	0.18%
2019/07/15	0	0.00	5	70.90	71.90	-5	1,151	-0.43%
2019/07/10	0	0.00	2	67.80	68.10	-2	1,337	-0.15%
2019/07/09	6	68.15	2	69.35	67.20	4	1,400	0.29%
2019/07/08	1	70.90	1	70.60	70.90	0	1,436	0.00%
2019/07/04	4	73.93	5	73.94	72.50	-1	1,940	-0.05%
2019/07/03	7	71.89	6	72.77	73.00	1	1,933	0.05%
2019/07/02	0	0.00	1	67.10	68.20	-1	1,788	-0.06%
2019/07/01	1	62.30	0	0.00	62.00	1	1,746	0.06%
2019/06/28	2	61.30	0	0.00	61.50	2	1,751	0.11%
2019/06/12	0	0.00	1	60.90	61.00	-1	1,771	-0.06%
2019/06/03	1	58.50	0	0.00	58.50	1	1,754	0.06%
2019/05/27	1	57.70	1	57.60	57.90	0	1,768	0.00%
2019/05/17	1	63.00	13	65.82	63.00	-12	1,830	-0.66%
2019/05/14	1	67.90	0	0.00	67.90	1	1,806	0.06%
2019/05/09	6	68.42	3	70.10	67.20	3	1,785	0.17%
2019/05/08	3	70.93	5	71.70	70.50	-2	1,765	-0.11%
2019/05/03	0	0.00	1	75.00	74.50	-1	1,736	-0.06%
2019/04/30	12	70.63	12	69.50	72.70	0	1,692	0.00%
2019/04/29	14	71.03	13	74.16	71.50	1	1,667	0.06%
2019/04/25	7	77.87	1	77.60	77.10	6	1,598	0.38%
2019/04/23	1	79.30	0	0.00	79.20	1	1,588	0.06%
2019/04/22	3	82.10	7	81.90	80.50	-4	1,571	-0.25%
2019/04/19	4	81.83	4	82.60	83.20	0	1,551	0.00%
2019/04/18	2	82.50	2	81.70	80.60	0	1,527	0.00%
2019/04/17	11	86.47	4	86.20	82.30	7	1,492	0.47%
2019/04/16	0	0.00	2	79.70	82.30	-2	1,380	-0.14%
2019/04/15	0	0.00	9	80.96	80.60	-9	1,333	-0.67%
2019/04/12	6	77.60	1	79.20	79.20	5	1,265	0.40%
2019/04/11	9	79.53	1	79.00	77.40	8	1,208	0.66%
2019/04/10	4	71.43	40	76.40	76.40	-36	978	-3.68%
2019/04/09	0	0.00	56	69.33	69.50	-56	673	-8.31%
2019/04/08	0	0.00	2	62.90	63.20	-2	615	-0.33%
2019/04/02	2	62.55	0	0.00	62.50	2	620	0.32%
2019/03/29	1	62.00	1	62.40	62.10	0	617	0.00%
2019/03/25	1	61.20	0	0.00	61.00	1	680	0.15%
2019/03/22	1	61.90	0	0.00	62.50	1	707	0.14%
2019/03/20	0	0.00	1	63.00	63.00	-1	775	-0.13%
2019/03/14	1	61.70	0	0.00	61.80	1	799	0.13%
2019/03/08	1	62.50	0	0.00	62.30	1	940	0.11%
2019/03/07	1	63.40	0	0.00	63.40	1	971	0.10%
2019/03/06	1	64.20	0	0.00	64.30	1	1,010	0.10%
2019/02/27	0	0.00	1	64.10	64.30	-1	1,066	-0.09%
2019/02/21	1	65.90	6	67.10	68.50	-5	1,303	-0.38%
2019/02/19	0	0.00	1	66.10	65.80	-1	1,262	-0.08%
2019/02/13	0	0.00	5	66.30	65.10	-5	1,278	-0.39%
2019/01/30	6	65.23	6	65.57	63.50	0	1,343	0.00%
2019/01/29	0	0.00	1	62.80	63.70	-1	1,342	-0.07%
2019/01/28	0	0.00	3	62.93	62.40	-3	1,356	-0.22%
2019/01/16	0	0.00	2	63.30	62.60	-2	1,516	-0.13%
2019/01/15	0	0.00	2	61.15	62.00	-2	1,502	-0.13%
2019/01/10	1	59.50	0	0.00	59.70	1	1,528	0.07%
2019/01/07	2	58.30	0	0.00	58.10	2	1,529	0.13%
2019/01/03	1	58.10	0	0.00	57.60	1	1,556	0.06%
2019/01/02	1	59.30	0	0.00	58.80	1	1,573	0.06%
2018/12/25	2	60.75	0	0.00	61.00	2	1,603	0.12%
2018/12/20	2	62.50	0	0.00	62.70	2	1,599	0.13%
2018/12/19	3	66.37	2	66.80	66.30	1	1,585	0.06%
2018/12/18	1	68.40	1	67.70	67.80	0	1,571	0.00%
2018/12/17	3	68.40	0	0.00	67.70	3	1,544	0.19%
2018/12/14	1	68.20	0	0.00	66.70	1	1,529	0.07%
2018/12/13	2	67.10	3	68.23	67.40	-1	1,498	-0.07%
2018/12/12	1	65.30	2	63.75	65.10	-1	1,496	-0.07%
2018/12/10	3	62.00	0	0.00	60.70	3	1,492	0.20%
2018/12/07	1	64.10	0	0.00	64.10	1	1,485	0.07%
2018/12/05	1	65.70	0	0.00	66.30	1	1,476	0.07%
2018/12/03	0	0.00	1	66.00	67.00	-1	1,432	-0.07%
2018/11/30	1	63.60	0	0.00	63.60	1	1,406	0.07%
2018/11/29	1	66.60	9	66.28	64.50	-8	1,378	-0.58%
2018/11/28	1	64.60	0	0.00	64.00	1	1,340	0.07%
2018/11/26	0	0.00	1	64.70	63.80	-1	1,333	-0.07%
2018/11/23	10	63.52	3	63.87	62.60	7	1,320	0.53%
2018/11/20	1	57.20	2	60.85	61.70	-1	1,185	-0.08%
2018/11/19	0	0.00	1	56.40	56.10	-1	1,152	-0.09%
2018/11/16	0	0.00	1.9	56.02	55.20	-1.9	1,164	-0.16%
2018/11/15	0	0.00	0.6	55.90	55.40	-0.6	1,172	-0.05%
2018/11/14	0	0.00	2.5	58.15	56.00	-2.5	1,181	-0.22%
2018/11/13	1	57.30	1	55.60	57.60	0	1,223	0.00%
2018/11/12	1	57.50	0	0.00	56.20	1	1,220	0.08%
2018/11/09	1	57.30	10	55.50	57.60	-9	1,239	-0.73%
2018/11/07	0	0.00	1	64.00	64.40	-1	1,192	-0.08%
2018/11/06	6	62.05	1	63.80	61.50	5	1,203	0.42%
2018/11/05	1	64.30	0	0.00	64.80	1	1,232	0.08%
2018/11/02	2	63.45	3	64.20	63.20	-1	1,257	-0.08%
2018/10/31	2	62.50	0	0.00	63.00	2	1,277	0.16%
2018/10/26	0	0.00	3	57.43	56.00	-3	1,339	-0.22%
2018/10/18	1	68.80	1	70.00	67.30	0	1,473	0.00%
2018/10/17	0	0.00	2	67.20	66.60	-2	1,462	-0.14%
2018/10/15	1	65.70	1	66.20	65.20	0	1,489	0.00%
2018/10/12	2	64.70	2	64.00	64.70	0	1,520	0.00%
2018/10/11	2	64.00	2	64.00	64.00	0	1,599	0.00%
2018/10/09	0	0.00	1	70.50	71.10	-1	1,621	-0.06%
2018/10/05	2	77.30	0	0.00	76.60	2	1,599	0.13%
2018/10/04	0	0.00	4	81.20	80.50	-4	1,586	-0.25%
2018/10/03	2	80.70	0	0.00	80.00	2	1,581	0.13%
2018/10/02	0	0.00	8	85.40	83.10	-8	1,580	-0.51%
2018/10/01	0	0.00	1	82.20	83.00	-1	1,586	-0.06%
2018/09/25	0	0.00	1	82.70	82.00	-1	1,597	-0.06%
2018/09/21	0	0.00	1	78.50	79.80	-1	1,606	-0.06%
2018/09/20	20	79.14	0	0.00	78.60	20	1,628	1.23%
2018/09/19	0	0.00	4	82.35	82.00	-4	1,617	-0.25%
2018/09/18	0	0.00	10	85.00	81.70	-10	1,614	-0.62%
2018/09/17	2	82.90	0	0.00	83.30	2	1,589	0.13%
2018/09/14	4	82.15	4	81.45	83.00	0	1,587	0.00%
2018/09/10	17	80.08	7	81.91	77.80	10	1,580	0.63%
2018/09/07	1	85.10	3	85.27	85.50	-2	1,564	-0.13%
2018/09/05	0	0.00	2	88.40	87.70	-2	1,582	-0.13%
2018/09/03	2	86.20	0	0.00	86.20	2	1,611	0.12%
2018/08/31	1	89.20	0	0.00	90.50	1	1,733	0.06%
2018/08/29	1	89.70	5	90.12	90.20	-4	1,771	-0.23%
2018/08/28	2	86.45	0	0.00	87.10	2	1,753	0.11%
2018/08/27	1	87.00	1	88.00	87.90	0	1,754	0.00%
2018/08/24	4	84.93	2	86.60	84.50	2	1,738	0.12%
2018/08/22	2	91.90	1	91.30	90.80	1	1,692	0.06%
2018/08/21	0	0.00	2	91.30	92.00	-2	1,699	-0.12%
2018/08/20	3	92.47	5	91.36	90.40	-2	1,690	-0.12%
2018/08/17	0	0.00	2	100.75	98.80	-2	1,644	-0.12%
2018/08/16	2	98.55	1	96.60	99.20	1	1,656	0.06%
2018/08/15	1	109.00	0	0.00	105.50	1	1,649	0.06%
2018/08/14	0	0.00	5	110.00	109.50	-5	1,657	-0.30%
2018/08/13	8	111.75	0	0.00	108.50	8	1,696	0.47%
2018/08/10	1	114.00	7	113.71	115.00	-6	1,680	-0.36%
2018/08/09	6	112.08	0	0.00	110.00	6	1,656	0.36%
2018/08/08	6	120.25	2	122.00	117.00	4	1,647	0.24%
2018/08/07	3	119.67	1	120.00	121.00	2	1,660	0.12%
2018/08/06	3	122.00	13	122.35	122.00	-10	1,660	-0.60%
2018/08/02	1	120.50	7	119.43	120.50	-6	1,619	-0.37%
2018/08/01	9	118.72	3	120.50	117.50	6	1,576	0.38%
2018/07/31	0	0.00	1	114.00	114.00	-1	1,506	-0.07%
2018/07/30	1	112.00	0	0.00	110.00	1	1,495	0.07%
2018/07/27	3	111.83	0	0.00	112.50	3	1,494	0.20%
2018/07/26	2	114.50	3	114.00	112.00	-1	1,494	-0.07%
2018/07/24	2	106.00	0	0.00	108.00	2	1,446	0.14%
2018/07/23	1	110.00	0	0.00	107.00	1	1,447	0.07%
2018/07/20	0	0.00	4	109.50	110.50	-4	1,435	-0.28%
2018/07/19	5	112.40	0	0.00	109.50	5	1,416	0.35%
2018/07/18	4	112.88	8	109.13	114.00	-4	1,387	-0.29%
2018/07/17	7	108.93	3	107.00	109.00	4	1,298	0.31%
2018/07/16	6	104.17	0	0.00	103.00	6	1,256	0.48%
2018/07/13	0	0.00	1	103.00	102.50	-1	1,250	-0.08%
2018/07/12	1	101.50	0	0.00	103.00	1	1,250	0.08%
2018/07/11	1	103.00	1	100.50	100.50	0	1,250	0.00%
2018/07/09	2	102.50	3	102.50	100.00	-1	1,251	-0.08%
2018/07/04	1	99.40	0	0.00	99.40	1	1,231	0.08%
2018/07/02	3	102.83	0	0.00	102.50	3	1,244	0.24%
2018/06/29	0	0.00	2	101.90	106.00	-2	1,228	-0.16%
2018/06/27	1	96.00	0	0.00	96.00	1	1,214	0.08%
2018/06/22	1	99.50	3	99.90	99.50	-2	1,232	-0.16%
2018/06/15	0	0.00	1	111.00	111.00	-1	1,274	-0.08%
2018/06/14	1	108.00	16	107.47	107.00	-15	1,324	-1.13%
2018/06/12	1	112.00	0	0.00	112.00	1	1,294	0.08%
2018/06/11	1	113.00	1	114.00	113.00	0	1,281	0.00%
2018/06/08	2	119.00	7	119.29	116.00	-5	1,269	-0.39%
2018/06/07	6	114.50	7	115.57	118.00	-1	1,172	-0.09%
2018/06/06	1	107.50	0	0.00	107.50	1	1,141	0.09%
2018/06/05	1	103.50	2	105.00	104.50	-1	1,144	-0.09%
2018/06/04	2	105.00	14	106.00	105.00	-12	1,152	-1.04%
2018/06/01	1	103.00	0	0.00	103.00	1	1,153	0.09%
2018/05/30	0	0.00	20	103.50	103.50	-20	1,150	-1.74%
2018/05/29	1	106.00	1	107.00	105.50	0	1,145	0.00%
2018/05/28	1	104.00	1	105.00	104.00	0	1,131	0.00%
2018/05/25	12	103.33	1	103.00	103.00	11	1,135	0.97%
2018/05/24	14	105.71	3	106.17	105.00	11	1,132	0.97%
2018/05/23	3	105.17	2	103.50	103.50	1	1,123	0.09%
2018/05/21	0	0.00	2	101.00	103.00	-2	1,133	-0.18%
2018/05/17	2	94.60	0	0.00	93.50	2	1,111	0.18%
2018/05/16	1	94.90	1	94.10	93.10	0	1,102	0.00%
2018/05/15	1	96.50	0	0.00	95.80	1	1,090	0.09%
2018/05/14	3	102.67	1	103.50	102.00	2	1,089	0.18%
2018/05/10	2	109.00	0	0.00	108.50	2	1,064	0.19%
2018/05/09	0	0.00	1	103.50	102.50	-1	1,045	-0.10%
2018/05/07	0	0.00	1	105.00	102.50	-1	1,046	-0.10%
2018/05/04	1	107.00	0	0.00	105.00	1	1,039	0.10%
2018/04/27	0	0.00	1	112.00	108.00	-1	1,044	-0.10%
2018/04/24	1	117.50	6	117.00	116.50	-5	1,052	-0.48%
2018/04/20	0	0.00	10	128.00	126.50	-10	1,058	-0.94%
2018/04/18	2	127.75	0	0.00	127.50	2	1,081	0.18%
2018/04/16	5	133.00	0	0.00	132.00	5	1,109	0.45%
2018/04/12	5	130.50	0	0.00	131.50	5	1,166	0.43%
2018/04/10	1	132.00	0	0.00	130.50	1	1,269	0.08%
2018/04/09	4	132.13	4	131.88	131.50	0	1,275	0.00%
2018/04/02	0	0.00	1	128.50	127.50	-1	1,281	-0.08%
2018/03/30	1	129.00	2	129.75	129.50	-1	1,404	-0.07%
2018/03/29	1	125.50	0	0.00	124.50	1	1,412	0.07%
2018/03/27	1	133.50	0	0.00	131.50	1	1,432	0.07%
2018/03/22	3	133.33	0	0.00	132.00	3	1,471	0.20%
2018/03/21	0	0.00	27	133.50	134.00	-27	1,490	-1.81%
2018/03/20	2	137.75	1	137.00	138.50	1	1,484	0.07%
2018/03/14	2	149.50	1	148.50	148.00	1	1,687	0.06%
2018/03/13	0	0.00	2	150.00	149.50	-2	1,720	-0.12%
2018/03/09	1	143.50	0	0.00	144.00	1	1,718	0.06%
2018/02/22	3	150.33	5	150.70	148.00	-2	1,955	-0.10%
2018/02/12	1	135.50	1	133.50	134.00	0	1,957	0.00%
2018/02/09	1	130.00	0	0.00	133.00	1	1,985	0.05%
2018/02/07	2	142.50	4	142.25	142.00	-2	2,077	-0.10%
2018/02/06	1	140.50	1	138.00	140.00	0	2,112	0.00%
2018/01/31	3	159.67	0	0.00	158.00	3	2,361	0.13%
2018/01/30	3	158.83	1	161.50	157.50	2	2,366	0.08%
2018/01/23	10	158.25	5	161.00	158.00	5	2,429	0.21%
2018/01/22	27	162.00	0	0.00	163.00	27	2,444	1.10%
2018/01/19	5	166.30	3	165.50	165.00	2	2,471	0.08%
2018/01/16	2	162.00	0	0.00	162.00	2	2,547	0.08%
2018/01/15	2	165.50	0	0.00	165.00	2	2,561	0.08%
2018/01/12	1	163.00	0	0.00	161.50	1	2,567	0.04%
2018/01/11	1	163.00	0	0.00	160.00	1	2,579	0.04%
2018/01/10	2	165.25	1	165.50	164.50	1	2,604	0.04%
2018/01/09	58	170.60	0	0.00	168.00	58	2,679	2.16%
2018/01/08	1	173.00	1	176.00	173.00	0	2,673	0.00%
2018/01/05	2	177.75	33	179.47	178.50	-31	2,657	-1.17%
2018/01/04	1	173.50	0	0.00	171.50	1	2,628	0.04%
2018/01/03	1	172.50	1	173.50	174.00	0	2,700	0.00%