撼訊 (6150)-群益金鼎-南京券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
78.4
漲跌
▲1.6
漲幅
+2.08%
成交量
237張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

撼訊 (6150)籌碼相關－群益金鼎-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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
2024/03/13	1	99.90	0	0.00	95.60	1	1,750	0.06%
2024/03/12	4	100.10	4	100.13	100.00	0	1,864	0.00%
2024/03/11	1	94.40	1	92.90	94.10	0	1,971	0.00%
2024/03/07	10	100.06	10	99.78	96.80	0	2,132	0.00%
2024/03/06	3.5	100.91	3	100.70	98.70	0.5	2,075	0.02%
2024/03/05	4	100.00	3	100.63	98.80	1	2,055	0.05%
2024/03/04	2	97.20	0	0.00	94.60	2	1,941	0.10%
2024/03/01	7.5	101.20	8.3	99.48	96.00	-0.8	1,910	-0.04%
2024/02/29	0	0.00	5.7	99.70	99.70	-5.7	1,729	-0.33%
2024/02/20	1	95.00	0	0.00	94.20	1	1,778	0.06%
2024/02/19	0.3	94.80	2	94.90	95.00	-1.7	1,810	-0.09%
2024/02/16	0.3	93.20	1	92.60	93.90	-0.7	1,813	-0.04%
2024/02/15	1	93.40	0	0.00	91.90	1	1,817	0.06%
2024/01/24	1	87.60	0	0.00	86.50	1	2,257	0.04%
2024/01/23	0	0.00	2	86.95	87.40	-2	2,363	-0.08%
2024/01/19	0	0.00	1	85.50	85.00	-1	2,427	-0.04%
2024/01/17	2	85.30	0	0.00	83.30	2	2,663	0.08%
2024/01/15	1	88.40	1	88.60	88.50	0	2,950	0.00%
2024/01/12	1	88.00	0	0.00	88.00	1	2,967	0.03%
2024/01/11	0	0.00	4	90.18	91.50	-4	2,959	-0.14%
2024/01/05	1	89.00	0	0.00	88.60	1	3,053	0.03%
2024/01/04	3	90.03	0	0.00	89.00	3	3,134	0.10%
2023/12/28	1	91.50	0	0.00	90.70	1	3,277	0.03%
2023/12/20	0.4	92.20	0	0.00	91.80	0.4	3,318	0.01%
2023/12/13	2	93.85	5	92.70	93.40	-3	3,606	-0.08%
2023/12/11	1	93.60	0	0.00	92.30	1	3,545	0.03%
2023/12/08	1	94.20	0	0.00	93.00	1	3,522	0.03%
2023/12/07	9	98.66	13	100.04	95.10	-4	3,481	-0.11%
2023/12/06	17.6	97.97	10.3	97.91	101.50	7.3	3,333	0.22%
2023/12/05	5.5	93.97	2	96.55	92.70	3.5	3,102	0.11%
2023/12/04	4	94.75	3	95.90	93.80	1	2,926	0.03%
2023/12/01	0.2	93.40	6	94.23	93.40	-5.8	2,885	-0.20%
2023/11/30	7	94.27	13	95.98	94.30	-6	2,879	-0.21%
2023/11/24	1	90.10	0	0.00	89.10	1	2,784	0.04%
2023/11/22	1	92.10	0	0.00	91.70	1	2,752	0.04%
2023/11/21	13	94.29	13	95.32	92.90	0	2,740	0.00%
2023/11/17	1	92.10	0	0.00	91.40	1	2,676	0.04%
2023/11/16	1	92.20	0	0.00	92.20	1	2,670	0.04%
2023/11/15	2	92.35	3	92.67	92.60	-1	2,632	-0.04%
2023/11/14	1	92.70	0	0.00	92.80	1	2,617	0.04%
2023/11/13	2	92.70	0	0.00	93.50	2	2,600	0.08%
2023/11/10	1	95.00	0	0.00	92.60	1	2,582	0.04%
2023/11/09	9	95.57	7	96.50	93.50	2	2,520	0.08%
2023/11/08	1	91.80	0	0.00	90.90	1	2,279	0.04%
2023/11/06	2	91.00	7	90.96	90.80	-5	2,260	-0.22%
2023/11/03	1	91.50	1	92.40	90.60	0	2,269	0.00%
2023/11/02	0	0.00	0.1	92.50	92.80	-0.1	2,260	0.00%
2023/10/31	1	90.20	1	92.10	90.40	0	2,161	0.00%
2023/10/27	7	90.94	3	88.93	90.40	4	2,074	0.19%
2023/10/26	3	94.17	2	93.05	92.70	1	2,032	0.05%
2023/10/25	0.2	92.40	0	0.00	91.30	0.2	1,891	0.01%
2023/10/24	14.5	95.16	13	93.39	90.70	1.5	1,803	0.08%
2023/10/17	0.4	87.80	0	0.00	88.30	0.4	2,042	0.02%
2023/10/13	3	87.33	3	88.17	87.10	0	2,280	0.00%
2023/10/12	3.5	90.34	20	89.08	90.60	-16.5	2,289	-0.72%
2023/10/11	9.1	88.54	8	88.46	89.20	1.1	2,333	0.05%
2023/10/06	0.2	85.75	0	0.00	84.80	0.2	2,265	0.01%
2023/10/04	0	0.00	1	80.40	80.20	-1	2,216	-0.05%
2023/10/02	1	81.60	0	0.00	81.30	1	2,210	0.05%
2023/09/27	0	0.00	1	83.00	81.80	-1	2,203	-0.05%
2023/09/25	1	81.90	0.2	83.00	81.90	0.8	2,209	0.04%
2023/09/22	0.2	85.73	0	0.00	83.30	0.2	2,194	0.01%
2023/09/20	16	84.99	0	0.00	82.30	16	2,102	0.76%
2023/09/19	4	85.75	1	88.50	86.00	3	2,080	0.14%
2023/09/18	1	83.00	3	82.17	86.10	-2	1,968	-0.10%
2023/09/13	0	0.00	5	77.42	77.30	-5	1,892	-0.26%
2023/09/12	2	75.70	0	0.00	76.90	2	1,898	0.11%
2023/09/11	5	77.92	6	78.30	76.00	-1	1,907	-0.05%
2023/09/07	1	75.80	0	0.00	75.10	1	1,944	0.05%
2023/09/05	5	76.38	0	0.00	77.40	5	2,161	0.23%
2023/08/24	0	0.00	10	76.50	74.20	-10	2,558	-0.39%
2023/08/18	0	0.00	18	78.67	76.70	-18	2,610	-0.69%
2023/08/17	0	0.00	12	76.20	76.70	-12	2,590	-0.46%
2023/08/16	0	0.00	10	74.50	74.40	-10	2,580	-0.39%
2023/08/15	0	0.00	1	73.70	73.70	-1	2,575	-0.04%
2023/08/14	11	73.33	0	0.00	72.40	11	2,583	0.43%
2023/08/02	0	0.00	1	80.50	79.80	-1	2,470	-0.04%
2023/07/31	1	91.40	0	0.00	91.40	1	2,426	0.04%
2023/07/28	1	97.40	0	0.00	97.00	1	2,406	0.04%
2023/07/27	20	99.00	0	0.00	98.80	20	2,395	0.83%
2023/07/25	20	103.00	0	0.00	101.50	20	2,374	0.84%
2023/07/24	0	0.00	4	110.50	109.50	-4	2,343	-0.17%
2023/07/20	34	106.07	35	107.24	109.00	-1	2,142	-0.05%
2023/07/19	3	99.33	3	98.90	104.00	0	1,792	0.00%
2023/07/18	9	101.76	9	98.90	94.70	0	1,715	0.00%
2023/07/17	4	95.20	3	96.27	97.40	1	1,513	0.07%
2023/07/14	4	86.13	2	88.60	88.60	2	1,466	0.14%
2023/07/12	3	79.70	3	78.63	77.50	0	1,301	0.00%
2023/07/06	1	80.20	1	79.30	78.90	0	1,332	0.00%
2023/06/27	0	0.00	1	79.90	76.50	-1	1,313	-0.08%
2023/06/26	1	79.50	10	79.50	79.50	-9	1,305	-0.69%
2023/06/15	1	79.20	0	0.00	79.20	1	1,288	0.08%
2023/06/14	0	0.00	2	80.70	80.50	-2	1,269	-0.16%
2023/06/13	2	85.05	2	82.80	83.50	0	1,248	0.00%
2023/06/12	15	83.79	11	83.21	82.20	4	1,203	0.33%
2023/06/09	22	82.43	13	81.38	82.50	9	1,141	0.79%
2023/06/08	0	0.00	10	78.45	78.60	-10	1,040	-0.96%
2023/06/07	4	81.58	4	82.65	80.00	0	1,044	0.00%
2023/06/06	5	80.10	5	81.10	80.10	0	1,003	0.00%
2023/06/05	0	0.00	2	82.40	81.70	-2	995	-0.20%
2023/06/02	16	82.53	4	82.78	83.00	12	966	1.24%
2023/05/31	2	80.70	2	82.10	81.50	0	897	0.00%
2023/05/30	9	81.27	9	81.21	80.00	0	812	0.00%
2023/05/26	1	75.40	1	73.60	73.60	0	697	0.00%
2023/05/19	0	0.00	1	71.70	70.80	-1	766	-0.13%
2023/05/18	2	71.70	1	71.60	71.50	1	834	0.12%
2023/04/17	0	0.00	2	77.20	77.40	-2	1,618	-0.12%
2023/04/14	1	76.80	1	77.70	76.80	0	1,665	0.00%
2023/04/12	2	79.15	0	0.00	78.70	2	1,831	0.11%
2023/03/23	0	0.00	1	77.00	76.90	-1	2,873	-0.03%
2023/03/20	0	76.00	0	0.00	75.80	0	2,998	0.00%
2023/03/10	1	73.80	0	0.00	73.80	1	3,162	0.03%
2023/03/09	0	0.00	1	77.30	77.30	-1	3,202	-0.03%
2023/03/01	1	78.30	0	0.00	79.00	1	3,355	0.03%
2023/02/24	1	80.40	1	80.00	80.40	0	3,355	0.00%
2023/02/23	1	80.90	2	80.85	81.40	-1	3,310	-0.03%
2023/02/22	2	78.65	0	0.00	78.20	2	3,313	0.06%
2023/02/17	0	0.00	1	80.90	81.00	-1	3,483	-0.03%
2023/02/16	1	82.00	2	82.35	80.40	-1	3,496	-0.03%
2023/02/15	1	77.30	1	78.70	77.70	0	3,471	0.00%
2023/02/10	1	77.10	0	0.00	77.10	1	3,883	0.03%
2023/02/09	0	0.00	3	79.40	79.30	-3	3,947	-0.08%
2023/02/03	1	79.90	0	0.00	79.00	1	4,031	0.02%
2023/02/02	0	0.00	4	81.50	81.60	-4	4,143	-0.10%
2023/01/31	4	81.10	1	79.50	81.10	3	4,627	0.06%
2023/01/30	1	79.90	2	81.65	80.80	-1	4,860	-0.02%
2023/01/17	2	75.30	1	75.80	75.00	1	4,821	0.02%
2023/01/16	6	74.28	7	74.29	75.70	-1	4,832	-0.02%
2023/01/13	25	76.56	25	75.08	73.30	0	4,796	0.00%
2023/01/12	1	74.20	1	74.10	73.90	0	4,905	0.00%
2023/01/11	2	75.80	2	75.00	74.30	0	4,947	0.00%
2023/01/10	2	73.25	0	0.00	73.10	2	4,914	0.04%
2023/01/09	3	74.90	7	74.46	74.70	-4	4,901	-0.08%
2023/01/06	2	73.15	1	73.50	73.80	1	4,884	0.02%
2023/01/05	7	74.30	5	75.28	73.10	2	4,880	0.04%
2023/01/04	4	72.40	4	72.85	74.20	0	4,830	0.00%
2023/01/03	4	73.65	6	74.17	72.50	-2	4,789	-0.04%
2022/12/30	4	69.75	3	71.60	69.20	1	4,642	0.02%
2022/12/29	4	70.90	5	70.24	70.40	-1	4,615	-0.02%
2022/12/28	1	69.80	0	0.00	68.30	1	4,572	0.02%
2022/12/27	3	72.40	2	73.05	72.80	1	4,549	0.02%
2022/12/26	2	73.70	3	74.37	72.30	-1	4,543	-0.02%
2022/12/23	2	72.30	3	70.83	73.10	-1	4,525	-0.02%
2022/12/21	2	73.10	2	72.25	72.00	0	4,502	0.00%
2022/12/20	5	77.60	6	78.30	72.40	-1	4,463	-0.02%
2022/12/19	1	77.50	0	0.00	77.40	1	4,277	0.02%
2022/12/16	9	80.26	9	78.90	78.90	0	4,234	0.00%
2022/12/15	39	77.19	37	78.14	81.00	2	4,075	0.05%
2022/12/14	2	72.35	5	72.54	74.20	-3	3,547	-0.08%
2022/12/07	2	65.80	0	0.00	64.90	2	3,412	0.06%
2022/12/06	4	69.50	3	69.30	67.20	1	3,419	0.03%
2022/12/05	2	70.95	2	71.15	69.10	0	3,379	0.00%
2022/12/01	0	0.00	4	66.98	68.40	-4	3,249	-0.12%
2022/11/30	0	0.00	4	65.80	65.30	-4	3,210	-0.12%
2022/11/29	4	64.28	0	0.00	64.50	4	3,205	0.12%
2022/11/28	5	65.30	3	65.60	65.60	2	3,197	0.06%
2022/11/25	1	65.70	3	67.50	64.70	-2	3,179	-0.06%
2022/11/24	0	0.00	1	63.60	64.60	-1	3,112	-0.03%
2022/11/23	1	64.80	2	65.80	63.80	-1	3,103	-0.03%
2022/11/22	4	62.80	0	0.00	62.80	4	3,068	0.13%
2022/11/21	1	64.00	2	64.90	64.10	-1	3,060	-0.03%
2022/11/18	5	66.86	4	66.65	66.00	1	3,048	0.03%
2022/11/16	2	66.25	6	66.60	65.80	-4	2,963	-0.13%
2022/11/11	3	61.97	0	0.00	61.40	3	2,801	0.11%
2022/11/10	1	61.20	6	61.00	60.90	-5	2,766	-0.18%
2022/11/09	20	63.39	19	62.94	63.50	1	2,727	0.04%
2022/11/08	10	68.27	21	68.59	63.60	-11	2,648	-0.42%
2022/11/07	1	63.00	1	63.90	67.30	0	2,379	0.00%
2022/11/04	6	61.02	7	61.27	61.20	-1	2,313	-0.04%
2022/11/03	2	61.10	2	61.50	62.20	0	2,294	0.00%
2022/11/02	0	0.00	3	61.83	61.60	-3	2,293	-0.13%
2022/11/01	2	61.40	0	0.00	61.90	2	2,270	0.09%
2022/10/31	21	62.17	23	62.13	62.20	-2	2,230	-0.09%
2022/10/28	20	61.98	17	62.10	60.80	3	2,109	0.14%
2022/10/27	37	62.19	37	62.66	64.00	0	2,019	0.00%
2022/10/26	84	59.57	76	59.64	61.10	8	1,559	0.51%
2022/10/25	4	55.93	4	55.98	55.80	0	1,306	0.00%
2022/10/24	2	55.00	2	55.10	53.50	0	1,314	0.00%
2022/10/21	3	52.60	3	53.03	53.80	0	1,320	0.00%
2022/10/20	52	55.62	50	54.93	54.00	2	1,310	0.15%
2022/10/19	2	52.95	1	53.00	53.30	1	1,143	0.09%
2022/09/27	16	53.94	0	0.00	54.00	16	1,468	1.09%
2022/09/16	1	60.20	0	0.00	59.90	1	1,498	0.07%
2022/09/14	3	61.10	7	60.47	61.30	-4	1,512	-0.26%
2022/09/12	1	60.00	1	60.70	59.70	0	1,502	0.00%
2022/09/05	0	0.00	16	59.21	58.50	-16	1,535	-1.04%
2022/08/31	5	62.30	0	0.00	62.00	5	1,536	0.33%
2022/08/29	0	0.00	10	60.49	60.80	-10	1,531	-0.65%
2022/08/26	0	0.00	3	63.90	63.30	-3	1,523	-0.20%
2022/08/25	3	63.43	0	0.00	63.50	3	1,523	0.20%
2022/08/23	1	63.00	0	0.00	62.80	1	1,526	0.07%
2022/08/18	7	65.87	7	66.83	67.20	0	1,572	0.00%
2022/08/15	8	67.05	3	67.00	67.10	5	1,580	0.32%
2022/08/12	0	0.00	1	65.50	65.30	-1	1,560	-0.06%
2022/08/01	2	65.20	0	0.00	64.50	2	1,549	0.13%
2022/07/29	14	71.16	0	0.00	67.50	14	1,534	0.91%
2022/07/28	2	66.30	2.2	65.98	66.00	-0.2	1,440	-0.01%
2022/07/27	3	64.10	0	0.00	64.70	3	1,412	0.21%
2022/07/26	0.2	62.00	9	63.74	61.70	-8.8	1,385	-0.64%
2022/07/25	0	0.00	1	69.30	68.40	-1	1,347	-0.07%
2022/07/22	0	0.00	1	71.30	71.80	-1	1,323	-0.08%
2022/07/21	1	72.80	6	73.13	72.70	-5	1,313	-0.38%
2022/07/20	1	73.00	2	73.25	74.30	-1	1,287	-0.08%
2022/07/19	2	67.95	1	68.40	69.60	1	1,172	0.09%
2022/07/13	1	58.90	1	57.80	57.60	0	1,101	0.00%
2022/07/11	1	74.10	10	73.55	73.20	-9	1,095	-0.82%
2022/07/07	4	69.25	0	0.00	71.40	4	1,115	0.36%
2022/07/05	6	71.50	0	0.00	71.60	6	1,160	0.52%
2022/07/04	2	71.40	0	0.00	69.80	2	1,182	0.17%
2022/06/30	0	0.00	1	75.40	75.10	-1	1,224	-0.08%
2022/06/29	0	0.00	1	77.20	77.90	-1	1,220	-0.08%
2022/06/27	2	83.00	2	82.50	82.20	0	1,224	0.00%
2022/06/21	1	81.20	1	78.20	80.50	0	1,248	0.00%
2022/06/20	2	77.50	0	0.00	77.50	2	1,255	0.16%
2022/06/17	0	0.00	3	80.07	83.30	-3	1,289	-0.23%
2022/06/15	0	87.30	0	86.80	85.90	0	1,312	0.00%
2022/05/30	1	96.70	0	0.00	97.90	1	1,476	0.07%
2022/05/27	5	92.96	0	0.00	92.90	5	1,481	0.34%
2022/05/25	0	0.00	5	95.92	96.30	-5	1,506	-0.33%
2022/05/24	15	99.54	0	0.00	96.50	15	1,508	0.99%
2022/05/23	5	101.40	16	100.76	99.50	-11	1,500	-0.73%
2022/05/19	0	0.00	4	101.75	104.00	-4	1,504	-0.27%
2022/05/13	10	103.00	0	0.00	103.00	10	1,523	0.66%
2022/04/29	1	116.00	2	115.50	111.00	-1	1,622	-0.06%
2022/04/27	0	0.00	1	105.00	109.50	-1	1,616	-0.06%
2022/04/25	1	115.50	11	116.14	110.50	-10	1,578	-0.63%
2022/04/21	8	126.00	0	0.00	127.00	8	1,567	0.51%
2022/04/20	0	0.00	5	122.50	125.50	-5	1,577	-0.32%
2022/04/19	4	127.25	0	0.00	123.00	4	1,572	0.25%
2022/04/18	0	0.00	2	118.00	122.00	-2	1,584	-0.13%
2022/04/15	0	0.00	4	121.63	121.00	-4	1,577	-0.25%
2022/04/14	5	127.00	0	0.00	125.00	5	1,619	0.31%
2022/04/12	2	120.50	2	121.75	123.00	0	1,650	0.00%
2022/04/11	1	124.00	0	0.00	120.00	1	1,643	0.06%
2022/04/08	0	0.00	5	130.10	130.00	-5	1,632	-0.31%
2022/04/07	2	133.25	2	135.75	133.00	0	1,619	0.00%
2022/03/22	5	146.80	1	148.00	151.00	4	2,090	0.19%
2022/03/21	0	155.75	5	155.00	155.00	-5	2,082	-0.24%
2022/03/04	1	156.50	0	0.00	156.00	1	3,643	0.03%
2022/03/01	2	164.00	2	166.00	163.00	0	3,795	0.00%
2022/02/18	1	158.00	1	155.00	158.50	0	3,905	0.00%
2022/02/16	1	160.00	1	160.00	160.00	0	4,008	0.00%
2022/02/14	1	152.00	1	154.00	154.00	0	4,174	0.00%
2022/02/09	6	163.67	6	165.92	166.00	0	4,773	0.00%
2022/02/08	1	161.00	0	0.00	163.00	1	4,896	0.02%
2022/02/07	0	0.00	2	150.00	148.50	-2	4,879	-0.04%
2022/01/26	3	149.33	1	148.00	148.00	2	4,906	0.04%
2022/01/20	0	0.00	0.1	159.00	158.00	-0.1	5,060	0.00%
2022/01/10	0	0.00	0.1	169.00	172.00	-0.1	6,410	0.00%
2022/01/06	1	175.00	0	0.00	168.50	1	6,568	0.02%
2022/01/03	1	181.00	0	0.00	179.00	1	6,602	0.02%
2021/12/30	1.1	178.48	1	175.00	178.50	0.1	6,679	0.00%
2021/12/27	0	0.00	6	189.50	181.00	-6	6,647	-0.09%
2021/12/24	15	187.50	16	189.44	187.50	-1	6,613	-0.02%
2021/12/23	16	188.53	16	189.16	187.00	0	6,564	0.00%
2021/12/22	3	190.33	1	192.50	186.50	2	6,489	0.03%
2021/12/21	0	0.00	21	182.74	184.00	-21	6,350	-0.33%
2021/12/20	36.1	180.61	13	182.81	179.00	23.1	6,333	0.36%
2021/12/17	2	180.75	11	183.05	183.00	-9	6,255	-0.14%
2021/12/16	10	181.00	10	186.00	181.00	0	6,204	0.00%
2021/12/15	3	180.50	0	0.00	183.50	3	6,175	0.05%
2021/12/14	2.1	178.69	2	179.25	180.50	0.1	6,129	0.00%
2021/12/13	21	185.24	13	187.73	182.00	8	6,059	0.13%
2021/12/10	53	192.19	42	193.17	182.00	11	5,943	0.19%
2021/12/09	1	195.00	2	192.50	195.00	-1	5,640	-0.02%
2021/12/08	3	191.67	3	194.50	190.00	0	5,559	0.00%
2021/12/07	2	186.25	3.1	189.34	190.00	-1.1	5,406	-0.02%
2021/12/06	6	185.58	16.1	183.99	193.00	-10.1	5,344	-0.19%
2021/12/03	15.1	187.09	16.2	188.27	191.50	-1.1	5,293	-0.02%
2021/12/02	26.2	181.46	21	178.38	183.50	5.2	5,077	0.10%
2021/12/01	5	173.30	5	174.50	177.00	0	4,987	0.00%
2021/11/30	6	168.83	10	170.75	175.50	-4	4,867	-0.08%
2021/11/26	1.1	162.41	2	165.50	160.50	-0.9	4,658	-0.02%
2021/11/25	4	164.00	6	165.00	161.50	-2	4,575	-0.04%
2021/11/24	0	0.00	2	160.75	162.00	-2	4,486	-0.04%
2021/11/22	0	0.00	1	159.50	158.00	-1	4,446	-0.02%
2021/11/19	1	160.00	1	162.50	159.00	0	4,441	0.00%
2021/11/18	1	160.00	0	0.00	156.50	1	4,460	0.02%
2021/11/17	3	152.50	115	150.55	157.00	-112	4,440	-2.52%	大賣/鉅額交易
2021/11/16	4	160.63	2	162.25	157.50	2	4,387	0.05%
2021/11/15	3	164.33	12	165.21	163.50	-9	4,333	-0.21%
2021/11/12	6	166.67	9	166.28	164.50	-3	4,295	-0.07%
2021/11/11	14	166.36	5	166.00	163.00	9	4,223	0.21%
2021/11/10	30	164.13	6	166.42	163.00	24	4,140	0.58%
2021/11/09	52	172.22	20	169.48	166.50	32	4,040	0.79%
2021/11/08	93	166.48	33	165.58	163.50	60	3,798	1.58%
2021/11/05	12	155.42	18	158.47	160.00	-6	3,556	-0.17%
2021/11/04	1	149.50	3	146.50	145.50	-2	3,393	-0.06%
2021/11/03	1	148.50	1	152.00	148.00	0	3,460	0.00%
2021/11/02	6	154.33	2	145.75	146.00	4	3,572	0.11%
2021/11/01	2	153.00	5	153.40	154.00	-3	3,541	-0.08%
2021/10/29	5	152.80	5	154.50	150.00	0	3,527	0.00%
2021/10/28	10	151.25	21	151.36	150.00	-11	3,518	-0.31%
2021/10/27	6	153.92	7	155.21	155.50	-1	3,532	-0.03%
2021/10/26	15	164.43	7	165.93	157.50	8	3,489	0.23%
2021/10/25	6	172.67	6	173.92	175.00	0	3,305	0.00%
2021/10/22	22	166.82	19	165.61	171.50	3	3,268	0.09%
2021/10/21	38	173.75	26	171.12	166.50	12	3,297	0.36%
2021/10/20	16	171.31	25	169.84	168.50	-9	3,144	-0.29%
2021/10/19	9	167.94	9	166.83	168.50	0	3,000	0.00%
2021/10/18	4	166.38	4	165.88	168.50	0	2,794	0.00%
2021/10/15	4	150.38	3	150.50	154.00	1	2,589	0.04%
2021/10/14	2	145.00	2	149.00	145.00	0	2,484	0.00%
2021/10/13	3	137.00	3	137.00	137.00	0	2,409	0.00%
2021/10/12	5	141.40	4	141.75	135.00	1	2,391	0.04%
2021/10/08	2	134.50	1	136.00	134.00	1	2,341	0.04%
2021/10/07	0	0.00	1	134.00	136.50	-1	2,337	-0.04%
2021/10/06	3	127.33	3	128.17	128.00	0	2,259	0.00%
2021/10/05	1	121.00	2	122.00	124.00	-1	2,248	-0.04%
2021/10/04	4	120.75	5	122.10	119.50	-1	2,255	-0.04%
2021/10/01	5	122.00	1	121.50	119.50	4	2,252	0.18%
2021/09/30	0	0.00	2	120.50	122.50	-2	2,251	-0.09%
2021/09/23	5	135.50	0	0.00	131.50	5	2,343	0.21%
2021/09/22	0	0.00	5	133.50	132.00	-5	2,370	-0.21%
2021/09/09	0	0.00	1	136.00	137.50	-1	2,692	-0.04%
2021/09/08	15	136.57	14	135.86	134.50	1	2,680	0.04%
2021/09/07	4	145.00	8	146.50	146.50	-4	2,631	-0.15%
2021/09/06	9	151.89	6	152.00	144.00	3	2,650	0.11%
2021/09/02	1	145.50	1	147.50	144.00	0	2,678	0.00%
2021/09/01	7	145.93	7	145.93	145.00	0	2,756	0.00%
2021/08/26	1	148.50	1	150.50	145.50	0	2,946	0.00%
2021/08/24	3	149.83	2	152.00	147.00	1	2,934	0.03%
2021/08/23	0	0.00	1	142.00	146.50	-1	2,878	-0.03%
2021/08/20	2	136.25	1	137.50	137.00	1	2,863	0.03%
2021/08/19	2	137.00	1	138.00	135.00	1	2,853	0.04%
2021/08/18	1	134.00	3	136.67	141.00	-2	2,847	-0.07%
2021/08/17	2	138.00	1	139.00	134.50	1	2,838	0.04%
2021/08/16	1	137.00	2	139.75	139.00	-1	2,835	-0.04%
2021/08/12	1	140.50	0	0.00	140.00	1	2,819	0.04%
2021/08/11	4	142.75	4	144.50	140.50	0	2,988	0.00%
2021/08/06	4	172.50	4	169.50	157.00	0	3,277	0.00%
2021/08/03	5	164.50	0	0.00	163.00	5	3,431	0.15%
2021/08/02	4	156.75	3	158.50	160.00	1	3,502	0.03%
2021/07/30	0	0.00	5	145.30	153.00	-5	3,514	-0.14%
2021/07/28	3	139.67	3	141.00	141.00	0	3,635	0.00%
2021/07/27	26	158.58	12	159.54	140.50	14	3,679	0.38%
2021/07/26	0	0.00	3	154.33	156.00	-3	3,560	-0.08%
2021/07/23	2	143.00	2	143.00	142.00	0	3,613	0.00%
2021/07/22	1	142.50	1	144.50	139.00	0	3,726	0.00%
2021/07/21	2	139.75	2	141.75	137.50	0	3,798	0.00%
2021/07/20	2	144.50	2	147.50	143.50	0	3,875	0.00%
2021/07/19	2	145.50	1	140.00	144.50	1	3,955	0.03%
2021/07/16	4	139.25	2	140.00	139.00	2	3,939	0.05%
2021/07/15	0	0.00	2	136.50	141.00	-2	3,939	-0.05%
2021/07/14	1	135.50	1	136.50	135.50	0	3,935	0.00%
2021/07/13	1	146.50	1.1	147.41	140.00	-0.1	3,923	0.00%
2021/07/12	1	145.50	2	147.50	145.00	-1	3,909	-0.03%
2021/07/09	4	146.13	4	148.00	147.00	0	3,898	0.00%
2021/07/08	1	150.00	1	151.00	149.00	0	3,900	0.00%
2021/07/07	2	146.50	1	146.00	150.50	1	3,900	0.03%
2021/07/06	4	152.00	4	152.13	151.00	0	3,899	0.00%
2021/07/05	1	146.50	2	146.50	152.50	-1	3,868	-0.03%
2021/07/02	1	139.00	1	139.50	139.00	0	3,978	0.00%
2021/07/01	2	141.00	2	141.50	140.50	0	4,044	0.00%
2021/06/30	0	0.00	1	142.50	143.00	-1	4,033	-0.02%
2021/06/29	1	145.00	1	143.50	142.50	0	4,150	0.00%
2021/06/28	0	0.00	1	147.50	148.00	-1	4,156	-0.02%
2021/06/25	3	154.00	2	153.50	151.50	1	4,127	0.02%
2021/06/23	0.1	143.00	0	0.00	143.00	0.1	4,030	0.00%
2021/06/21	3.1	153.51	2	157.50	153.50	1.1	3,922	0.03%
2021/06/18	2	170.25	1	170.50	166.50	1	3,849	0.03%
2021/06/17	2	166.50	0	0.00	168.50	2	3,827	0.05%
2021/06/16	1.1	167.43	2	168.25	165.50	-1	3,819	-0.02%
2021/06/15	1	172.50	1	177.00	174.00	0	3,782	0.00%
2021/06/11	7	170.29	3	172.17	166.50	4	3,760	0.11%
2021/06/10	5	189.00	6	185.00	181.00	-1	3,775	-0.03%
2021/06/09	1	175.00	1	176.50	178.00	0	3,777	0.00%
2021/06/08	0	0.00	6	174.67	176.50	-6	3,731	-0.16%
2021/06/04	9	167.39	3	158.67	161.50	6	3,678	0.16%
2021/06/03	2	173.00	1	178.50	173.50	1	3,655	0.03%
2021/05/21	0	0.00	2	143.00	143.00	-2	4,091	-0.05%
2021/05/19	7	142.50	6	144.58	138.00	1	4,252	0.02%
2021/05/18	9	142.56	11	143.77	145.00	-2	4,083	-0.05%
2021/05/17	8	143.94	7	146.93	139.00	1	3,894	0.03%
2021/05/14	13	161.96	16	167.44	154.00	-3	3,862	-0.08%
2021/05/13	7	176.14	3	178.83	171.00	4	3,723	0.11%
2021/05/12	5	198.80	5	201.80	190.00	0	3,718	0.00%
2021/05/11	13	218.73	11	221.18	211.00	2	3,819	0.05%
2021/05/10	5	227.30	4	230.88	234.00	1	3,787	0.03%
2021/05/07	3	200.83	6	201.33	213.00	-3	3,813	-0.08%
2021/05/06	3	192.67	1	190.50	194.00	2	3,752	0.05%
2021/05/05	6	197.58	8	197.88	197.50	-2	3,695	-0.05%
2021/05/04	4	200.50	4	204.13	188.50	0	3,727	0.00%
2021/05/03	4	214.38	6	216.75	207.00	-2	3,692	-0.05%
2021/04/28	0	0.00	1	222.00	222.00	-1	3,678	-0.03%
2021/04/27	0.1	220.00	1	224.00	217.00	-0.9	3,643	-0.02%
2021/04/26	1	210.50	4	218.25	220.00	-3	3,606	-0.08%
2021/04/23	15	194.90	15	195.77	200.00	0	3,581	0.00%
2021/04/22	0	0.00	1	187.00	182.00	-1	3,495	-0.03%
2021/04/20	0	0.00	2	210.00	210.00	-2	3,494	-0.06%
2021/04/16	1	225.00	1	237.00	243.00	0	3,492	0.00%
2021/04/14	2	197.00	2	202.00	215.50	0	3,533	0.00%
2021/04/12	0	0.00	0.5	220.00	220.00	-0.5	3,560	-0.01%
2021/04/08	6	203.25	8	202.25	197.00	-2	3,714	-0.05%
2021/04/07	0	0.00	1	202.00	202.00	-1	3,660	-0.03%
2021/04/06	3	184.00	3	184.00	184.00	0	3,768	0.00%
2021/04/01	3	162.00	7	163.00	167.50	-4	3,979	-0.10%
2021/03/31	1	152.50	3	148.83	152.50	-2	4,130	-0.05%
2021/03/30	0	0.00	1	140.00	139.00	-1	4,108	-0.02%
2021/03/22	0	0.00	2	132.00	132.50	-2	4,174	-0.05%
2021/03/17	1	124.00	0	0.00	122.00	1	4,207	0.02%
2021/03/16	10	125.95	3	124.00	124.50	7	4,558	0.15%
2021/03/15	23	140.72	24	135.23	133.50	-1	4,822	-0.02%
2021/03/12	5	130.60	5	132.50	134.00	0	4,812	0.00%
2021/03/11	2	126.00	7	125.79	129.50	-5	4,858	-0.10%
2021/03/10	3	122.33	1	126.00	122.00	2	5,010	0.04%
2021/03/09	0	0.00	3	122.00	122.00	-3	5,006	-0.06%
2021/03/08	2	118.25	1	122.00	117.00	1	4,999	0.02%
2021/03/05	1	116.00	2	118.00	117.00	-1	4,994	-0.02%
2021/03/04	3	120.67	2	123.25	120.50	1	4,996	0.02%
2021/03/03	2	114.00	2	115.25	118.50	0	4,981	0.00%
2021/03/02	5	117.20	4	121.50	114.50	1	4,986	0.02%
2021/02/26	3	115.00	0	0.00	116.50	3	5,001	0.06%
2021/02/25	2	121.00	5	123.20	121.00	-3	5,001	-0.06%
2021/02/24	14	111.79	14	112.82	115.00	0	4,884	0.00%
2021/02/23	36	116.49	32	117.31	112.50	4	4,811	0.08%
2021/02/22	2	124.00	2	123.75	124.50	0	4,793	0.00%
2021/02/19	14	110.00	20	111.95	113.50	-6	4,858	-0.12%
2021/02/18	2	103.50	0	0.00	103.50	2	4,837	0.04%
2021/02/17	0	0.00	2	94.20	94.20	-2	4,966	-0.04%
2021/02/05	6	83.93	10	85.16	85.70	-4	5,089	-0.08%
2021/02/04	8	86.14	7	87.10	85.60	1	5,255	0.02%
2021/02/03	14	85.47	23	86.60	84.40	-9	5,638	-0.16%
2021/02/02	66	84.36	54	85.17	82.40	12	5,957	0.20%
2021/02/01	18	93.78	9	95.64	91.40	9	5,780	0.16%
2021/01/29	5	95.64	5	96.24	101.50	0	5,736	0.00%
2021/01/28	1	92.50	1	93.50	92.60	0	5,621	0.00%
2021/01/27	0	0.00	1	96.50	96.50	-1	5,619	-0.02%
2021/01/26	4	95.13	3	96.57	97.80	1	5,605	0.02%
2021/01/25	6	95.13	9	95.20	98.20	-3	5,504	-0.05%
2021/01/22	34	90.60	35	91.09	89.30	-1	5,502	-0.02%
2021/01/21	13	97.90	12	99.35	98.00	1	5,498	0.02%
2021/01/20	11	100.65	10	102.96	97.20	1	5,535	0.02%
2021/01/19	4	111.50	2	113.50	108.00	2	5,462	0.04%
2021/01/18	11	120.23	4	116.00	112.50	7	5,457	0.13%
2021/01/15	0	0.00	1	121.50	125.00	-1	5,450	-0.02%
2021/01/05	1	123.50	0	0.00	123.50	1	5,659	0.02%
2020/12/31	36	140.71	31	140.69	135.00	5	5,629	0.09%
2020/12/30	5	142.80	5	141.80	142.00	0	5,459	0.00%
2020/12/29	16	141.06	13	141.73	142.50	3	5,358	0.06%
2020/12/28	19	137.05	23	137.96	144.00	-4	5,167	-0.08%
2020/12/25	51	134.03	50	134.48	131.00	1	4,941	0.02%
2020/12/22	0	0.00	1	123.00	120.00	-1	4,634	-0.02%
2020/12/17	0	0.00	1	127.50	127.50	-1	4,610	-0.02%
2020/12/14	0	0.00	2	118.50	119.50	-2	4,600	-0.04%
2020/12/11	1	110.00	0	0.00	109.00	1	4,587	0.02%
2020/12/10	74	116.92	93	119.99	116.50	-19	4,571	-0.42%
2020/12/09	51	127.47	29	131.45	121.50	22	4,192	0.52%
2020/12/08	4	130.63	5	131.70	134.50	-1	3,903	-0.03%
2020/12/07	2	117.75	1	118.00	122.50	1	3,833	0.03%
2020/12/04	2	110.25	1	111.50	111.50	1	3,828	0.03%
2020/11/20	0	0.00	2	94.20	94.00	-2	4,171	-0.05%
2020/11/19	1	106.00	1	106.50	104.00	0	4,109	0.00%
2020/11/18	0	0.00	32	94.69	97.50	-32	3,982	-0.80%
2020/11/17	35	88.63	0	0.00	88.70	35	3,889	0.90%
2020/11/16	1	86.10	0	0.00	89.90	1	3,808	0.03%
2020/11/13	7	79.54	16	79.94	82.00	-9	3,754	-0.24%
2020/11/12	31	74.36	31	75.46	74.60	0	3,670	0.00%
2020/11/11	49	73.91	54	74.20	75.70	-5	3,475	-0.14%
2020/11/10	53	70.71	59	71.23	73.30	-6	3,045	-0.20%
2020/11/09	0	0.00	5	66.70	66.70	-5	2,636	-0.19%
2020/11/06	0	0.00	15	60.10	60.70	-15	2,612	-0.57%
2020/11/05	20	54.94	30	55.45	55.20	-10	2,569	-0.39%
2020/11/04	15	55.23	0	0.00	54.30	15	2,553	0.59%
2020/11/03	22	54.64	27	55.21	54.30	-5	2,553	-0.20%
2020/11/02	32	55.38	12	56.07	54.70	20	2,564	0.78%
2020/10/30	22	56.05	0	0.00	56.20	22	2,562	0.86%
2020/10/29	16	55.18	31	56.05	57.20	-15	2,556	-0.59%
2020/10/28	10	56.18	14	56.29	55.00	-4	2,477	-0.16%
2020/10/27	0	0.00	7	54.11	53.80	-7	2,394	-0.29%
2020/10/26	20	55.30	0	0.00	53.70	20	2,431	0.82%
2020/10/23	5	53.60	15	54.65	55.40	-10	2,610	-0.38%
2020/10/22	90	54.73	87	54.45	54.50	3	2,666	0.11%
2020/10/21	6	50.65	15	51.30	51.90	-9	2,497	-0.36%
2020/10/19	2	49.40	0	0.00	49.35	2	2,434	0.08%
2020/10/16	7	50.54	2	51.40	49.35	5	2,430	0.21%
2020/10/15	5	50.74	2	51.40	50.60	3	2,425	0.12%
2020/10/14	5	50.90	2	51.30	50.80	3	2,424	0.12%
2020/10/13	3	51.70	5	51.90	51.20	-2	2,422	-0.08%
2020/10/12	5	51.06	0	0.00	50.50	5	2,364	0.21%
2020/09/30	1	49.45	3	49.95	49.75	-2	2,391	-0.08%
2020/09/29	6	49.55	11	49.95	49.60	-5	2,413	-0.21%
2020/09/28	6	49.18	4	49.73	49.45	2	2,460	0.08%
2020/09/25	10	49.08	10	49.88	49.00	0	2,464	0.00%
2020/09/24	8	49.98	8	50.69	50.00	0	2,453	0.00%
2020/09/23	5	51.00	0	0.00	50.60	5	2,451	0.20%
2020/09/22	2	49.55	6	51.00	51.90	-4	2,451	-0.16%
2020/09/21	4	50.95	6	51.20	50.90	-2	2,444	-0.08%
2020/09/18	6	52.17	0	0.00	51.80	6	2,438	0.25%
2020/09/17	2	52.30	2	52.80	52.30	0	2,433	0.00%
2020/09/16	6	52.37	4	52.85	52.20	2	2,436	0.08%
2020/09/11	10	51.84	4	51.68	52.10	6	2,415	0.25%
2020/09/10	0	0.00	5	58.90	57.10	-5	2,340	-0.21%
2020/09/09	1	58.30	0	0.00	57.00	1	2,314	0.04%
2020/09/08	19	57.10	24	57.46	58.60	-5	2,237	-0.22%
2020/09/07	8	51.78	20	52.85	55.00	-12	2,111	-0.57%
2020/09/04	23	50.31	19	50.78	52.10	4	2,083	0.19%
2020/09/03	17	55.08	24	55.99	54.20	-7	2,030	-0.34%
2020/09/02	33	53.48	40	53.84	55.30	-7	1,891	-0.37%
2020/09/01	11	50.30	6	50.77	50.30	5	1,757	0.28%
2020/08/31	5	49.72	14	50.41	50.00	-9	1,775	-0.51%
2020/08/28	6	49.28	10	49.65	49.15	-4	1,766	-0.23%
2020/08/27	6	49.10	6	49.73	49.20	0	1,775	0.00%
2020/08/26	4	48.60	4	49.20	48.75	0	1,880	0.00%
2020/08/25	1	48.80	4	48.85	49.30	-3	1,881	-0.16%
2020/08/24	3	48.35	5	46.91	48.50	-2	1,950	-0.10%
2020/08/21	0	0.00	1	46.60	46.50	-1	1,931	-0.05%
2020/08/20	5	49.03	0.1	46.45	46.20	4.9	1,922	0.25%
2020/08/19	18	50.29	28	51.07	49.60	-10	1,892	-0.53%
2020/08/18	10	49.68	7.3	49.87	49.20	2.7	1,813	0.15%
2020/08/17	5	47.87	10	48.40	48.10	-5	1,771	-0.28%
2020/08/14	10	47.08	0	0.00	47.00	10	1,758	0.57%
2020/08/13	0	0.00	6	46.43	46.15	-6	1,741	-0.34%
2020/08/12	3	45.68	0	0.00	45.70	3	1,734	0.17%
2020/08/11	2	47.35	5	46.15	46.25	-3	1,723	-0.17%
2020/08/10	1	47.10	1	48.10	47.65	0	1,722	0.00%
2020/08/07	4	48.75	4	47.70	47.90	0	1,763	0.00%
2020/08/06	16	49.89	11	50.19	49.10	5	1,800	0.28%
2020/08/05	12	49.03	8	49.53	48.80	4	1,785	0.22%
2020/08/04	13	49.48	5	49.29	48.85	8	1,804	0.44%
2020/08/03	12	53.58	3	55.30	53.00	9	1,802	0.50%
2020/07/31	3	53.17	37	54.02	54.10	-34	1,787	-1.90%
2020/07/30	12	53.60	6	54.02	53.10	6	1,772	0.34%
2020/07/29	50	54.10	19	55.04	53.80	31	1,784	1.74%
2020/07/28	10	49.60	20	50.14	51.80	-10	1,620	-0.62%
2020/07/27	8	47.01	10	47.53	47.15	-2	1,537	-0.13%
2020/07/24	4	46.15	0	0.00	45.20	4	1,543	0.26%
2020/07/23	9	47.03	4	47.70	46.50	5	1,548	0.32%
2020/07/22	5	45.85	5	46.21	46.35	0	1,557	0.00%
2020/07/21	0	0.00	5	45.18	45.50	-5	1,559	-0.32%
2020/07/20	4	44.55	0	0.00	44.25	4	1,561	0.26%
2020/07/17	3	45.70	4	47.35	45.30	-1	1,562	-0.06%
2020/07/16	0	0.00	1	47.80	47.50	-1	1,561	-0.06%
2020/07/15	2	48.20	2	47.83	47.40	0	1,575	0.00%
2020/07/14	0	0.00	2	49.05	48.05	-2	1,583	-0.13%
2020/07/13	10	49.01	5	49.90	48.75	5	1,587	0.31%
2020/07/10	7	47.68	19	48.40	48.60	-12	1,592	-0.75%
2020/07/09	7	50.04	0	0.00	49.60	7	1,584	0.44%
2020/07/08	6	50.27	4	51.05	50.70	2	1,600	0.12%
2020/07/07	0	0.00	15	49.93	51.60	-15	1,581	-0.95%
2020/07/06	6	49.08	6	49.58	49.10	0	1,533	0.00%
2020/07/03	3	49.07	0	0.00	48.85	3	1,524	0.20%
2020/07/02	4	49.30	2	49.80	49.35	2	1,519	0.13%
2020/07/01	0	0.00	14	49.19	49.35	-14	1,510	-0.93%
2020/06/30	4	48.18	7	48.61	48.45	-3	1,500	-0.20%
2020/06/24	2	48.55	2	49.00	48.55	0	1,482	0.00%
2020/06/23	11	49.16	10	49.69	48.85	1	1,479	0.07%
2020/06/19	13	50.05	8	50.70	49.80	5	1,460	0.34%
2020/06/18	13	50.34	0	0.00	50.40	13	1,456	0.89%
2020/06/17	11	50.88	0	0.00	50.80	11	1,448	0.76%
2020/06/16	6	50.90	14	51.57	51.70	-8	1,442	-0.55%
2020/06/15	0	0.00	4	51.00	50.40	-4	1,424	-0.28%
2020/06/12	1	49.80	3	51.00	50.30	-2	1,424	-0.14%
2020/06/11	11	52.82	5	54.00	51.40	6	1,420	0.42%
2020/06/10	6	50.73	6	51.10	51.50	0	1,362	0.00%
2020/06/09	4	51.30	12	51.80	51.30	-8	1,347	-0.59%
2020/06/08	12	51.27	12	52.53	51.10	0	1,349	0.00%
2020/06/05	11	52.23	17	53.06	52.20	-6	1,332	-0.45%
2020/06/04	5	52.10	3	53.00	51.70	2	1,300	0.15%
2020/06/03	7	51.16	13	51.45	51.90	-6	1,291	-0.46%
2020/06/02	32	53.03	32	53.70	52.00	0	1,268	0.00%
2020/06/01	14	49.93	0	0.00	50.00	14	1,152	1.21%
2020/05/29	19	50.87	16	51.43	50.70	3	1,145	0.26%
2020/05/28	5	49.10	5	49.90	48.30	0	1,065	0.00%
2020/05/27	5	48.00	15	48.90	48.55	-10	1,061	-0.94%
2020/05/26	0	0.00	8	49.18	48.00	-8	1,071	-0.75%
2020/05/22	5	49.14	0	0.00	48.05	5	1,097	0.46%
2020/05/21	8	50.25	9	50.81	50.20	-1	1,093	-0.09%
2020/05/20	3	49.18	2	50.00	49.55	1	1,092	0.09%
2020/05/19	8	49.77	1	49.80	48.95	7	1,093	0.64%
2020/05/18	1	51.80	0	0.00	50.60	1	1,091	0.09%
2020/05/15	29	50.65	4	50.50	50.90	25	1,106	2.26%
2020/05/14	13	52.82	28	53.65	53.70	-15	1,094	-1.37%
2020/05/13	10	52.28	13	52.71	51.20	-3	1,090	-0.28%
2020/05/12	13	51.06	0	0.00	50.30	13	1,045	1.24%
2020/05/11	1	51.50	8	52.14	52.60	-7	1,067	-0.66%
2020/05/08	26	50.82	47	51.03	52.80	-21	1,125	-1.87%
2020/05/07	29	49.37	17	50.44	48.00	12	1,066	1.13%
2020/05/06	21	49.29	4	50.05	48.90	17	1,042	1.63%
2020/05/05	13	50.70	5	52.68	49.25	8	1,027	0.78%
2020/05/04	2	49.30	13	48.43	50.00	-11	955	-1.15%
2020/04/30	10	45.58	6	45.92	45.50	4	879	0.45%
2020/04/29	2	43.80	17	42.76	43.80	-15	853	-1.76%
2020/04/28	15	41.80	0	0.00	41.80	15	829	1.81%
2020/04/27	0	0.00	8	41.46	41.90	-8	834	-0.96%
2020/04/24	6	40.77	4	41.38	40.50	2	819	0.24%
2020/04/23	4	40.45	3	41.12	40.60	1	816	0.12%
2020/04/21	0	0.00	4	39.70	39.75	-4	816	-0.49%
2020/04/20	2	39.60	0	0.00	40.25	2	810	0.25%
2020/04/17	7	43.22	5	43.86	41.55	2	797	0.25%
2020/04/16	7	42.95	2	43.55	42.80	5	808	0.62%
2020/04/15	3	44.40	3	44.98	43.85	0	811	0.00%
2020/04/14	5	42.99	9	43.56	43.30	-4	835	-0.48%
2020/04/13	2	43.28	1	43.80	44.00	1	900	0.11%
2020/04/10	0	0.00	2	42.50	42.55	-2	878	-0.23%
2020/04/07	0	0.00	2	34.90	34.00	-2	920	-0.22%
2020/03/31	0	0.00	4	32.50	32.90	-4	924	-0.43%
2020/03/23	2	28.45	0	0.00	28.45	2	947	0.21%
2020/03/20	3	32.03	0	0.00	31.60	3	946	0.32%
2020/03/19	2	33.00	0	0.00	30.80	2	940	0.21%
2020/03/18	2	34.60	2	35.55	34.20	0	943	0.00%
2020/03/17	1	35.70	0	0.00	34.85	1	938	0.11%
2020/03/16	3	39.52	5	40.99	38.70	-2	925	-0.22%
2020/03/13	1	42.60	0	0.00	43.00	1	913	0.11%
2020/03/12	1	47.30	0	0.00	47.30	1	912	0.11%
2020/02/27	4	61.25	1	59.00	59.00	3	873	0.34%
2020/02/26	10	63.60	10	64.54	62.80	0	858	0.00%
2020/02/20	3	63.00	1	63.60	62.70	2	813	0.25%
2020/02/18	5	64.24	3	64.80	63.50	2	817	0.24%
2020/02/17	2	64.25	1	64.00	64.60	1	805	0.12%
2020/02/14	4	65.38	8	64.68	64.60	-4	799	-0.50%
2020/02/13	5	62.90	3	63.97	63.40	2	747	0.27%
2020/02/12	7	63.53	5	63.92	63.70	2	754	0.26%
2020/02/11	25	63.22	21	63.05	63.00	4	710	0.56%
2020/02/04	0	0.00	1	51.50	51.90	-1	598	-0.17%
2020/02/03	1	50.30	3	50.20	50.30	-2	615	-0.33%
2020/01/31	3	56.10	0	0.00	55.60	3	623	0.48%
2020/01/30	0	0.00	4	59.70	56.80	-4	798	-0.50%
2020/01/16	1	64.00	1	64.50	63.50	0	876	0.00%
2020/01/15	4	64.45	1	65.40	64.00	3	879	0.34%
2020/01/13	1	62.90	0	0.00	63.10	1	879	0.11%
2020/01/09	1	66.60	4	66.10	65.40	-3	861	-0.35%
2020/01/08	2	67.55	8	69.43	66.60	-6	858	-0.70%
2020/01/07	13	68.31	2	68.55	67.00	11	834	1.32%
2020/01/03	0	0.00	1	65.40	65.40	-1	826	-0.12%
2020/01/02	2	67.00	1	66.70	66.80	1	843	0.12%
2019/12/11	0	0.00	2	63.80	63.50	-2	958	-0.21%
2019/11/26	0	0.00	5	63.90	63.90	-5	1,005	-0.50%
2019/11/22	0	0.00	2	64.60	64.20	-2	1,019	-0.20%
2019/11/20	0	0.00	1	65.00	64.80	-1	1,055	-0.09%
2019/11/11	0	0.00	4	68.60	66.90	-4	1,137	-0.35%
2019/11/05	0	0.00	2	68.05	67.80	-2	1,178	-0.17%
2019/11/01	1	68.30	0	0.00	69.00	1	1,247	0.08%
2019/10/31	5	69.58	2	70.50	68.50	3	1,288	0.23%
2019/10/30	2	68.95	1	70.00	69.10	1	1,300	0.08%
2019/10/29	5	73.02	7	74.79	70.00	-2	1,285	-0.16%
2019/10/28	0	0.00	5	71.40	72.20	-5	1,133	-0.44%
2019/10/25	0	0.00	2	65.95	65.70	-2	1,084	-0.18%
2019/10/22	1	67.50	0	0.00	67.50	1	1,083	0.09%
2019/10/18	0	0.00	2	66.05	66.00	-2	1,074	-0.19%
2019/10/16	2	65.90	4	66.25	65.90	-2	1,067	-0.19%
2019/10/14	5	67.70	3	67.20	67.20	2	1,047	0.19%
2019/10/09	2	68.10	2	69.00	69.00	0	1,017	0.00%
2019/10/08	2	67.60	1	68.00	67.90	1	1,096	0.09%
2019/10/04	2	64.40	2	65.15	65.40	0	1,370	0.00%
2019/10/01	1	60.20	1	61.70	61.80	0	1,450	0.00%
2019/09/27	3	59.90	6	59.67	60.60	-3	1,441	-0.21%
2019/09/26	2	63.80	0	0.00	63.50	2	1,411	0.14%
2019/09/19	1	67.70	1	68.00	67.60	0	1,410	0.00%
2019/09/18	0	0.00	1	67.20	67.60	-1	1,413	-0.07%
2019/09/17	1	67.30	0	0.00	67.10	1	1,428	0.07%
2019/09/16	0	0.00	1	68.00	67.60	-1	1,614	-0.06%
2019/09/12	1	67.60	1	68.40	67.60	0	1,701	0.00%
2019/09/10	1	67.40	0	0.00	68.40	1	1,956	0.05%
2019/09/06	2	69.70	3	69.90	69.30	-1	2,003	-0.05%
2019/09/05	0	0.00	1	69.20	69.10	-1	2,031	-0.05%
2019/09/04	4	69.50	2	69.70	69.00	2	2,032	0.10%
2019/09/03	4	69.78	2	69.75	69.20	2	2,036	0.10%
2019/09/02	1	68.00	1	68.30	68.20	0	2,025	0.00%
2019/08/30	1	67.80	1	68.30	67.40	0	2,030	0.00%
2019/08/29	1	67.60	1	68.30	67.60	0	2,039	0.00%
2019/08/26	2	69.40	3	69.20	69.10	-1	2,053	-0.05%
2019/08/23	2	68.10	3	68.13	67.60	-1	2,032	-0.05%
2019/08/21	1	68.90	1	69.70	69.70	0	2,083	0.00%
2019/08/20	1	69.30	2	70.00	69.60	-1	2,090	-0.05%
2019/08/19	1	68.90	0	0.00	68.70	1	2,082	0.05%
2019/08/16	3	68.30	3	68.37	68.20	0	2,081	0.00%
2019/08/15	9	67.27	5	67.68	67.30	4	2,073	0.19%
2019/08/14	2	75.25	1	76.90	71.40	1	2,048	0.05%
2019/08/13	1	76.10	0	0.00	76.10	1	2,052	0.05%
2019/08/08	1	76.30	1	77.30	76.30	0	2,124	0.00%
2019/08/07	1	77.70	0	0.00	76.30	1	2,215	0.05%
2019/08/06	8	77.78	2	79.40	76.90	6	2,353	0.25%
2019/08/05	4	77.50	4	77.38	78.10	0	2,387	0.00%
2019/08/02	5	78.82	4	78.90	76.00	1	2,383	0.04%
2019/08/01	4	78.85	4	78.73	78.10	0	2,371	0.00%
2019/07/29	3	80.83	0	0.00	79.70	3	2,370	0.13%
2019/07/16	0	0.00	2	76.90	76.00	-2	2,492	-0.08%
2019/07/12	6	82.07	0	0.00	80.20	6	2,520	0.24%
2019/07/11	10	87.40	11	85.03	85.00	-1	2,417	-0.04%
2019/07/10	1	83.40	0.4	87.40	87.40	0.6	2,238	0.03%
2019/07/08	0	0.00	1	78.10	81.70	-1	2,117	-0.05%
2019/06/26	0	0.00	1	80.30	81.10	-1	2,769	-0.04%
2019/06/21	1	80.80	3	80.53	79.50	-2	2,915	-0.07%
2019/06/20	3	77.43	7	78.19	78.00	-4	2,763	-0.14%
2019/06/19	1	76.10	0	0.00	76.00	1	2,715	0.04%
2019/06/18	24	75.72	30	76.88	76.00	-6	2,719	-0.22%
2019/06/17	9	72.53	7	73.46	72.90	2	2,678	0.07%
2019/06/04	5	69.00	0	0.00	69.10	5	2,677	0.19%
2019/05/31	1	71.00	0	0.00	71.60	1	2,673	0.04%
2019/05/30	1	71.30	3	72.43	72.10	-2	2,703	-0.07%
2019/05/29	5	73.38	1	75.90	71.60	4	2,705	0.15%
2019/05/28	0	0.00	2	72.50	75.00	-2	2,701	-0.07%
2019/05/27	2	68.75	4	69.85	69.90	-2	2,683	-0.07%
2019/05/24	2	68.55	3	69.50	67.70	-1	2,698	-0.04%
2019/05/22	3	69.07	1	70.50	68.70	2	2,770	0.07%
2019/05/21	2	67.95	1	68.80	68.20	1	2,819	0.04%
2019/05/20	2	68.40	3	69.53	69.90	-1	2,976	-0.03%
2019/05/17	5	70.82	6	69.52	67.80	-1	3,038	-0.03%
2019/05/16	5	75.34	3	76.37	73.20	2	3,008	0.07%
2019/05/15	5	75.98	2	76.20	73.80	3	3,107	0.10%
2019/05/14	3	73.87	3	73.97	75.80	0	3,044	0.00%
2019/05/13	5	70.40	6	70.97	70.00	-1	2,900	-0.03%
2019/05/10	1	68.80	1	69.60	66.10	0	2,822	0.00%
2019/05/09	3	68.37	1	70.30	68.00	2	2,808	0.07%
2019/05/08	1	67.80	1	68.30	68.20	0	2,783	0.00%
2019/05/07	0	0.00	1	69.70	68.60	-1	2,790	-0.04%
2019/05/06	1	68.80	0	0.00	68.00	1	2,815	0.04%
2019/05/03	0	0.00	1	67.40	67.80	-1	2,821	-0.04%
2019/05/02	1	66.10	1	66.50	66.30	0	2,810	0.00%
2019/04/30	1	65.30	1	66.20	65.60	0	2,821	0.00%
2019/04/29	1	67.60	1	68.80	65.20	0	2,844	0.00%
2019/04/18	1	72.60	1	73.90	71.00	0	2,966	0.00%
2019/04/17	1	73.50	2	74.35	73.20	-1	3,017	-0.03%
2019/04/16	1	73.20	2	73.55	73.20	-1	3,023	-0.03%
2019/04/15	3	73.50	3	74.13	74.50	0	3,037	0.00%
2019/04/12	4	71.80	7	71.57	71.90	-3	3,034	-0.10%
2019/04/11	1	73.40	1	74.10	73.50	0	3,027	0.00%
2019/04/10	4	73.13	1	73.70	72.90	3	3,024	0.10%
2019/04/09	1	81.70	0	0.00	81.00	1	2,995	0.03%
2019/04/08	8	85.78	8	85.36	83.40	0	3,035	0.00%
2019/04/03	11	77.59	9	77.73	79.30	2	2,943	0.07%
2019/04/02	6	69.72	10	70.68	72.10	-4	3,016	-0.13%
2019/04/01	5	69.92	3	71.23	68.70	2	3,087	0.06%
2019/03/29	2	68.80	1	69.70	69.60	1	3,202	0.03%
2019/03/28	3	69.90	6	69.70	68.20	-3	3,261	-0.09%
2019/03/27	1	67.50	2	68.35	67.90	-1	3,153	-0.03%
2019/03/26	3	69.97	3	70.37	69.00	0	3,159	0.00%
2019/03/25	1	69.20	3	68.60	69.10	-2	3,183	-0.06%
2019/03/22	3	69.20	2	70.60	68.50	1	3,151	0.03%
2019/03/21	0	0.00	1	71.10	69.40	-1	3,124	-0.03%
2019/03/20	2	70.15	0	0.00	68.70	2	3,073	0.07%
2019/03/19	0	0.00	1	69.80	69.80	-1	2,923	-0.03%
2019/03/18	0	0.00	2	63.55	63.50	-2	2,876	-0.07%
2019/03/15	3	63.53	4	64.40	63.40	-1	2,877	-0.03%
2019/03/14	2	64.20	2	65.20	64.10	0	2,875	0.00%
2019/03/13	5	64.94	2	66.20	64.60	3	2,887	0.10%
2019/03/12	2	65.80	2	66.50	65.20	0	2,893	0.00%
2019/03/08	0	0.00	2	62.30	65.30	-2	2,926	-0.07%
2019/03/07	2	65.85	2	66.65	63.50	0	2,924	0.00%
2019/03/05	4.8	67.18	7	67.67	66.10	-2.2	3,018	-0.07%
2019/03/04	0	0.00	2	66.35	66.90	-2	2,989	-0.07%
2019/02/26	5	67.04	2	67.30	65.80	3	2,978	0.10%
2019/02/25	2	68.50	4	69.45	68.80	-2	3,000	-0.07%
2019/02/22	4	67.90	2	69.20	67.90	2	2,984	0.07%
2019/02/21	3	69.50	5	70.06	69.60	-2	2,964	-0.07%
2019/02/20	8	69.36	12	70.39	68.70	-4	2,922	-0.14%
2019/02/19	9	70.27	9	69.50	68.40	0	2,892	0.00%
2019/02/18	14	65.46	17	65.94	67.80	-3	2,736	-0.11%
2019/02/15	0	0.00	2	62.15	61.70	-2	2,665	-0.08%
2019/02/14	6	67.07	11	67.26	64.10	-5	2,651	-0.19%
2019/02/13	0	0.00	2	58.50	63.20	-2	2,495	-0.08%
2019/02/12	2	57.30	0	0.00	57.50	2	2,481	0.08%
2019/01/30	2	56.90	6	57.22	57.00	-4	2,544	-0.16%
2019/01/29	1	57.10	1	57.60	57.00	0	2,570	0.00%
2019/01/28	0	0.00	1	57.90	57.60	-1	2,600	-0.04%
2019/01/25	7	59.43	0	0.00	58.50	7	2,728	0.26%
2019/01/24	2	59.30	3	59.10	59.50	-1	2,718	-0.04%
2019/01/23	2	56.95	3	57.37	57.20	-1	2,681	-0.04%
2019/01/22	1	57.20	1	57.90	57.10	0	2,681	0.00%
2019/01/21	2	58.85	1	59.90	57.40	1	2,675	0.04%
2019/01/18	9	59.01	2	58.95	59.00	7	2,658	0.26%
2019/01/11	5	52.26	17	52.42	53.50	-12	2,484	-0.48%
2019/01/10	4	53.88	3	54.27	54.40	1	2,453	0.04%
2019/01/09	11	56.34	3	54.37	54.10	8	2,461	0.32%
2019/01/08	2	52.35	2	52.55	52.80	0	2,471	0.00%
2019/01/04	5	50.78	7	51.37	50.80	-2	2,465	-0.08%
2019/01/03	3	54.00	5	54.52	53.20	-2	2,462	-0.08%
2019/01/02	9	56.19	7	55.93	54.50	2	2,451	0.08%
2018/12/28	14	55.31	15	55.99	56.60	-1	2,435	-0.04%
2018/12/27	11	56.62	8	57.70	55.20	3	2,398	0.13%
2018/12/26	8	59.13	3	60.70	56.40	5	2,310	0.22%
2018/12/25	4	62.55	9	63.82	62.60	-5	2,180	-0.23%
2018/12/24	0	0.00	5	60.20	61.10	-5	1,941	-0.26%
2018/12/22	8	55.21	7	55.69	55.60	1	1,804	0.06%
2018/12/21	1	51.80	0	0.00	52.50	1	1,708	0.06%
2018/12/17	0	0.00	4	44.80	44.70	-4	1,712	-0.23%
2018/12/14	5	46.10	37	45.17	45.35	-32	1,727	-1.85%
2018/12/06	5	50.90	2	48.20	48.00	3	1,802	0.17%
2018/12/05	6	51.25	3	51.00	51.30	3	1,807	0.17%
2018/12/04	2	53.60	2	53.00	52.50	0	1,816	0.00%
2018/12/03	15	53.20	2	54.10	53.00	13	1,827	0.71%
2018/11/30	0	0.00	1	51.50	51.40	-1	1,836	-0.05%
2018/11/29	2	51.20	0	0.00	51.00	2	1,863	0.11%
2018/11/28	0	0.00	2	50.80	51.20	-2	1,826	-0.11%
2018/11/23	20	48.02	4	47.60	47.85	16	1,986	0.81%
2018/11/22	14	50.61	4	50.55	48.20	10	2,028	0.49%
2018/11/19	2	48.50	0	0.00	48.55	2	2,017	0.10%
2018/11/16	20	46.65	20	47.75	47.85	0	2,028	0.00%
2018/11/13	0	0.00	30	48.00	48.40	-30	2,123	-1.41%
2018/11/12	30	47.33	0	0.00	48.40	30	2,167	1.38%
2018/11/09	6	49.87	8	48.74	48.70	-2	2,215	-0.09%
2018/11/08	6	50.77	44	52.13	51.00	-38	2,241	-1.69%
2018/11/07	0	0.00	2	48.35	48.95	-2	2,226	-0.09%
2018/11/06	28	48.66	36	49.38	46.75	-8	2,204	-0.36%
2018/11/05	56	49.53	10	49.43	48.95	46	2,190	2.10%
2018/11/02	24	49.82	72	50.90	51.40	-48	2,166	-2.22%
2018/11/01	2	44.00	5	44.95	46.75	-3	2,038	-0.15%
2018/10/31	4	42.23	0	0.00	42.50	4	2,044	0.20%
2018/10/30	3	40.73	9	40.92	40.80	-6	2,073	-0.29%
2018/10/29	2	41.35	2	41.50	41.45	0	2,084	0.00%
2018/10/26	7	42.86	5	44.06	41.50	2	2,131	0.09%
2018/10/25	7	44.37	2	44.30	44.00	5	2,151	0.23%
2018/10/22	0	0.00	1.1	50.15	50.80	-1.1	2,276	-0.05%
2018/10/16	3	53.33	24	53.86	52.00	-21	2,571	-0.82%
2018/10/12	0	0.00	4	49.10	50.80	-4	2,625	-0.15%
2018/10/11	5	48.25	5	49.15	48.25	0	2,763	0.00%
2018/10/09	25	55.22	4	55.83	53.60	21	2,846	0.74%
2018/10/08	2	55.45	0	0.00	55.30	2	2,836	0.07%
2018/10/05	30	61.53	0	0.00	58.20	30	2,839	1.06%
2018/10/04	4	62.20	5	62.88	64.40	-1	2,837	-0.04%
2018/10/03	12	65.88	0	0.00	65.10	12	2,858	0.42%
2018/10/02	2	68.30	0	0.00	68.50	2	2,883	0.07%
2018/10/01	15	69.27	0	0.00	68.00	15	2,901	0.52%
2018/09/28	0	0.00	10	71.50	70.10	-10	2,966	-0.34%
2018/09/27	27	69.17	48	70.64	70.00	-21	3,110	-0.68%
2018/09/26	3	68.03	34	68.87	67.50	-31	3,063	-1.01%
2018/09/25	10	65.20	0	0.00	66.70	10	3,051	0.33%
2018/09/21	0	0.00	52	66.96	67.80	-52	3,045	-1.71%
2018/09/20	22	64.03	2	63.90	63.00	20	3,004	0.67%
2018/09/18	5	67.24	3	67.10	65.50	2	3,015	0.07%
2018/09/17	2	72.45	0	0.00	72.00	2	3,041	0.07%
2018/09/14	0	0.00	11	73.09	73.20	-11	3,094	-0.36%
2018/09/13	21	72.36	1	72.90	70.50	20	3,108	0.64%
2018/09/12	1	73.70	1	76.20	71.60	0	3,144	0.00%
2018/09/11	20	72.20	20	75.45	74.30	0	3,144	0.00%
2018/09/10	1	75.10	0	0.00	71.50	1	3,144	0.03%
2018/09/07	22	78.64	1	79.80	76.60	21	3,153	0.67%
2018/09/06	50	82.90	0	0.00	81.00	50	3,167	1.58%
2018/09/05	3	89.47	13	90.44	87.60	-10	3,161	-0.32%
2018/09/04	3	89.03	2	89.90	88.50	1	3,171	0.03%
2018/09/03	2	89.35	11	91.04	88.50	-9	3,249	-0.28%
2018/08/31	21	89.15	0	0.00	88.20	21	3,279	0.64%
2018/08/29	0	0.00	1	88.20	89.90	-1	3,273	-0.03%
2018/08/27	1	79.20	1	80.30	81.80	0	3,371	0.00%
2018/08/24	12	79.53	13	79.92	79.60	-1	3,432	-0.03%
2018/08/23	21	81.65	21	82.39	81.60	0	3,532	0.00%
2018/08/22	2	82.65	2	83.65	81.50	0	3,609	0.00%
2018/08/21	1	79.50	1	80.80	81.00	0	3,594	0.00%
2018/08/17	3	85.80	5	87.22	82.80	-2	3,577	-0.06%
2018/08/16	1	86.10	12	85.41	90.00	-11	3,620	-0.30%
2018/08/15	2	90.60	0	0.00	88.10	2	3,572	0.06%
2018/08/14	0	0.00	1	101.50	97.80	-1	3,615	-0.03%
2018/08/10	2	137.75	0	0.00	136.00	2	3,675	0.05%
2018/08/09	1	138.00	1	139.50	137.00	0	3,702	0.00%
2018/08/08	1	136.50	0	0.00	136.00	1	3,773	0.03%
2018/08/07	0	0.00	1	139.50	140.00	-1	3,857	-0.03%
2018/08/06	2	139.75	0	0.00	132.50	2	3,942	0.05%
2018/08/03	1	142.50	0	0.00	142.00	1	4,055	0.02%
2018/08/02	5	148.00	5	143.00	143.50	0	4,334	0.00%
2018/08/01	0	0.00	15	142.83	146.50	-15	4,300	-0.35%
2018/07/31	0	0.00	1	144.00	144.00	-1	4,278	-0.02%
2018/07/30	3	144.00	0	0.00	142.50	3	4,266	0.07%
2018/07/27	0	0.00	1	147.00	147.50	-1	4,229	-0.02%
2018/07/26	16	152.47	5	152.20	144.50	11	4,175	0.26%
2018/07/25	3	148.50	5	147.40	151.00	-2	4,059	-0.05%
2018/07/24	25	138.02	15	139.47	137.50	10	3,983	0.25%
2018/07/20	9	131.83	7	134.07	130.50	2	3,915	0.05%
2018/07/18	6	137.33	3	141.83	140.00	3	3,829	0.08%
2018/07/17	1	130.00	0	0.00	131.00	1	3,711	0.03%
2018/07/10	12	117.50	13	115.81	117.50	-1	4,104	-0.02%
2018/07/09	13	119.50	12	125.21	119.50	1	4,169	0.02%
2018/07/05	1	127.00	1	132.50	125.00	0	4,153	0.00%
2018/07/04	0	0.00	1	123.00	123.00	-1	3,956	-0.03%
2018/07/03	1	113.00	1	112.50	112.00	0	3,942	0.00%
2018/06/29	1	116.00	0	0.00	114.50	1	3,919	0.03%
2018/06/28	0	0.00	4	120.63	116.50	-4	3,901	-0.10%
2018/06/26	7	117.07	6	115.25	123.00	1	3,858	0.03%
2018/06/25	9	117.50	9	125.72	117.50	0	3,808	0.00%
2018/06/22	1	129.00	0	0.00	130.00	1	3,758	0.03%
2018/06/21	3	137.00	2	138.50	137.00	1	3,903	0.03%
2018/06/20	2	144.50	2	144.00	144.50	0	3,996	0.00%
2018/06/15	7	148.50	6	148.75	148.50	1	4,170	0.02%
2018/06/14	8	145.25	7	146.21	145.00	1	4,140	0.02%
2018/06/13	2	150.50	3	153.33	150.50	-1	4,117	-0.02%
2018/06/12	5	158.60	4	159.00	156.50	1	4,086	0.02%
2018/06/11	3	164.00	3	164.50	163.50	0	4,045	0.00%
2018/06/07	1	165.00	0	0.00	162.00	1	3,906	0.03%
2018/06/06	8	166.56	9	170.33	165.00	-1	3,866	-0.03%
2018/06/01	0	0.00	2	152.00	152.00	-2	3,588	-0.06%
2018/05/31	3	154.00	3	149.33	143.00	0	3,520	0.00%
2018/05/30	3	136.33	4	141.75	149.00	-1	3,421	-0.03%
2018/05/29	3	139.83	1	147.50	135.50	2	3,347	0.06%
2018/05/28	10	147.30	10	145.10	145.00	0	3,324	0.00%
2018/05/25	1	144.00	0	0.00	143.50	1	3,335	0.03%
2018/05/24	0	0.00	6	144.50	143.50	-6	3,291	-0.18%
2018/05/22	6	172.08	0	0.00	167.00	6	3,275	0.18%
2018/05/17	5	157.50	6	159.42	157.50	-1	3,751	-0.03%
2018/05/16	1	165.50	1	164.00	162.00	0	3,886	0.00%
2018/05/15	3	159.67	4	154.88	159.00	-1	3,991	-0.03%
2018/05/14	4	160.38	3	160.00	147.50	1	4,003	0.02%
2018/05/11	1	172.00	5	162.00	162.00	-4	4,077	-0.10%
2018/05/10	21	187.36	19	178.87	180.00	2	4,111	0.05%
2018/05/09	3	165.00	0	0.00	176.00	3	3,853	0.08%
2018/05/04	0	0.00	20	159.00	167.00	-20	3,997	-0.50%
2018/05/03	20	141.50	0	0.00	152.00	20	4,039	0.50%
2018/04/25	0	0.00	10	172.00	178.50	-10	4,295	-0.23%
2018/04/24	0	0.00	10	184.00	163.00	-10	4,496	-0.22%
2018/04/23	20	171.50	0	0.00	181.00	20	4,843	0.41%
2018/04/18	2	240.50	1	244.50	235.00	1	5,335	0.02%
2018/04/17	2	253.75	0	0.00	249.50	2	5,068	0.04%
2018/04/16	0	0.00	14	277.50	277.00	-14	4,999	-0.28%
2018/04/13	14	332.39	0	0.00	307.50	14	4,988	0.28%
2018/04/12	1	397.50	6	349.33	341.50	-5	4,988	-0.10%
2018/04/11	0	0.00	2	359.50	376.00	-2	5,041	-0.04%
2018/04/09	0	0.00	1	391.00	415.00	-1	5,352	-0.02%
2018/03/30	0	0.00	1	330.00	325.00	-1	5,465	-0.02%
2018/03/28	0	0.00	1	350.00	350.00	-1	5,507	-0.02%
2018/03/27	0	0.00	1	380.00	372.00	-1	5,535	-0.02%
2018/03/26	10	400.60	10	387.90	369.00	0	5,587	0.00%
2018/03/23	7	366.00	3	363.83	388.50	4	5,446	0.07%
2018/03/22	3	357.50	2	348.50	353.50	1	5,351	0.02%
2018/03/21	7	352.79	4	341.63	342.00	3	5,287	0.06%
2018/03/19	1	290.00	1	290.00	297.00	0	5,179	0.00%
2018/03/08	0	0.00	4	288.50	280.00	-4	5,476	-0.07%
2018/03/05	2	335.50	0	0.00	305.00	2	6,048	0.03%
2018/03/02	0	0.00	2	268.50	305.00	-2	6,125	-0.03%
2018/03/01	0	0.00	0.9	277.50	277.50	-0.9	6,177	-0.02%
2018/02/27	0	0.00	7	270.64	308.00	-7	6,183	-0.11%
2018/02/22	3	233.17	2	231.00	236.50	1	6,229	0.02%
2018/02/21	4	211.50	0	0.00	215.00	4	6,185	0.06%
2018/02/12	3	193.67	3	188.17	195.50	0	6,108	0.00%
2018/02/09	4	174.50	1	170.00	178.00	3	5,806	0.05%
2018/02/08	8	154.69	9	151.78	162.00	-1	5,565	-0.02%
2018/02/07	7	167.64	0	0.00	161.50	7	5,401	0.13%
2018/02/06	0	0.00	11	160.00	157.50	-11	5,232	-0.21%
2018/02/05	1	185.00	5	177.20	175.00	-4	5,153	-0.08%
2018/02/02	2	178.75	1	182.50	191.00	1	4,990	0.02%
2018/01/30	0	0.00	1	180.00	176.50	-1	4,760	-0.02%
2018/01/29	3	169.33	1	172.00	174.00	2	4,697	0.04%
2018/01/26	4	152.25	1	149.50	158.50	3	4,640	0.06%
2018/01/25	2	144.00	5	147.20	144.50	-3	4,582	-0.07%
2018/01/24	7	151.71	9	148.56	147.00	-2	4,520	-0.04%
2018/01/23	8	139.88	0	0.00	143.00	8	4,436	0.18%
2018/01/22	2	130.50	3	129.33	130.00	-1	4,367	-0.02%
2018/01/19	2	132.25	5	126.50	126.50	-3	4,344	-0.07%
2018/01/18	6	140.33	5	137.50	140.50	1	4,263	0.02%
2018/01/17	7	137.86	8	137.94	135.50	-1	4,042	-0.02%
2018/01/16	0	0.00	1	126.00	134.00	-1	3,690	-0.03%
2018/01/15	8	116.94	3	117.50	122.00	5	3,563	0.14%
2018/01/12	6	108.83	1	109.00	111.00	5	3,374	0.15%
2018/01/11	0	0.00	2	101.00	101.00	-2	3,179	-0.06%
2018/01/10	2	94.80	2	91.80	92.00	0	3,152	0.00%
2018/01/09	4	92.70	9	92.10	93.20	-5	3,088	-0.16%
2018/01/08	7	97.70	7	95.70	92.00	0	3,018	0.00%
2018/01/05	5	92.16	0	0.00	94.90	5	2,944	0.17%