撼訊 (6150)-華南永昌-岡山券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
77.1
漲跌
▼1.0
漲幅
-1.28%
成交量
214張
產業
上櫃電腦及週邊類股
411人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

撼訊 (6150)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	75.70	0	0.00	80.00	1	1,624	0.06%
2024/05/06	0	0.00	7	76.00	75.80	-7	1,605	-0.44%
2024/05/02	0	0.00	1	72.70	75.50	-1	1,602	-0.06%
2024/04/19	0	0.00	5	80.30	79.00	-5	1,605	-0.31%
2024/04/18	0	0.00	5	82.90	82.30	-5	1,618	-0.31%
2024/04/12	0	0.00	1	88.60	89.00	-1	1,646	-0.06%
2024/04/09	0	0.00	1	90.60	90.20	-1	1,665	-0.06%
2024/04/02	1	92.10	0	0.00	92.00	1	1,687	0.06%
2024/04/01	1	91.40	1	91.40	91.50	0	1,676	0.00%
2024/03/29	1	92.11	1	91.80	90.80	0	1,672	0.00%
2024/03/27	0	0.00	1	90.00	89.90	-1	1,660	-0.06%
2024/03/26	1	92.00	1	90.30	90.60	0	1,662	0.00%
2024/03/25	1	88.60	0	0.00	89.10	1	1,627	0.06%
2024/03/20	1	88.00	0	0.00	87.50	1	1,649	0.06%
2024/03/15	0	91.20	0	92.50	91.20	0	1,716	0.00%
2024/03/14	20	93.90	0	0.00	93.80	20	1,727	1.16%
2024/03/13	0	0.00	16	101.00	95.60	-16	1,750	-0.91%
2024/03/12	21	99.26	16	101.74	100.00	5	1,864	0.27%
2024/03/08	10	98.50	10	94.50	93.50	0	2,133	0.00%
2024/03/07	21	101.00	20	96.80	96.80	1	2,132	0.05%
2024/03/06	1	101.48	0	0.00	98.70	1	2,075	0.05%
2024/03/05	0	0.00	3	102.33	98.80	-3	2,055	-0.15%
2024/03/04	2	96.70	2	96.00	94.60	0	1,941	0.00%
2024/03/01	2	103.25	1	100.50	96.00	1	1,910	0.05%
2024/02/29	1	95.40	1	99.70	99.70	0	1,729	0.00%
2024/02/22	0.5	91.80	0	0.00	91.60	0.5	1,769	0.03%
2024/02/16	0	0.00	1	92.80	93.90	-1	1,813	-0.06%
2024/02/15	1	91.90	1.1	93.88	91.90	-0.1	1,817	0.00%
2024/02/05	1	91.20	1	90.20	90.30	0	1,804	0.00%
2024/02/02	0	89.00	0	0.00	89.70	0	1,848	0.00%
2024/01/17	0	0.00	1	83.80	83.30	-1	2,663	-0.04%
2024/01/09	1	88.80	0	0.00	88.80	1	3,004	0.03%
2024/01/08	1	88.00	0	0.00	87.80	1	3,015	0.03%
2024/01/05	5	89.00	0	0.00	88.60	5	3,053	0.16%
2024/01/04	2	89.60	0	0.00	89.00	2	3,134	0.06%
2024/01/02	0	0.00	0	91.20	91.90	0	3,259	0.00%
2023/12/28	0	91.59	0	0.00	90.70	0	3,277	0.00%
2023/12/27	1	90.70	0	0.00	90.70	1	3,275	0.03%
2023/12/21	2	92.40	1	92.10	91.60	1	3,308	0.03%
2023/12/20	1	91.90	0	0.00	91.80	1	3,318	0.03%
2023/12/19	0	90.20	0	0.00	91.40	0	3,347	0.00%
2023/12/18	1	92.10	1	91.80	91.60	0	3,402	0.00%
2023/12/15	5	92.20	0	0.00	92.10	5	3,433	0.15%
2023/12/14	1	93.00	0	0.00	93.40	1	3,552	0.03%
2023/12/13	0	0.00	1	93.50	93.40	-1	3,606	-0.03%
2023/12/11	16	94.08	0	0.00	92.30	16	3,545	0.45%
2023/12/08	2	93.90	0	0.00	93.00	2	3,522	0.06%
2023/12/07	1	104.00	3	97.30	95.10	-2	3,481	-0.06%
2023/12/06	1	97.80	3	99.28	101.50	-2	3,333	-0.06%
2023/12/05	1	95.20	0	0.00	92.70	1	3,102	0.03%
2023/12/04	2	97.15	2	93.65	93.80	0	2,926	0.00%
2023/12/01	0	0.00	1	93.30	93.40	-1	2,885	-0.03%
2023/11/30	2.1	95.58	1	94.50	94.30	1.1	2,879	0.04%
2023/11/28	0	89.00	2	88.80	91.00	-2	2,777	-0.07%
2023/11/27	0	0.00	1	88.20	88.00	-1	2,773	-0.04%
2023/11/22	0	0.00	1	91.80	91.70	-1	2,752	-0.04%
2023/11/21	3	95.13	2	93.35	92.90	1	2,740	0.04%
2023/11/16	1	92.60	3	94.00	92.20	-2	2,670	-0.07%
2023/11/15	1	93.80	21	92.36	92.60	-20	2,632	-0.76%
2023/11/14	4	94.30	3	92.60	92.80	1	2,617	0.04%
2023/11/13	1	92.80	1	92.90	93.50	0	2,600	0.00%
2023/11/10	2	94.20	2	93.05	92.60	0	2,582	0.00%
2023/11/09	13	94.78	7	94.64	93.50	6	2,520	0.24%
2023/11/08	0	0.00	1	91.80	90.90	-1	2,279	-0.04%
2023/11/07	2	91.95	0	0.00	91.00	2	2,275	0.09%
2023/11/01	3	91.47	3	90.53	91.30	0	2,207	0.00%
2023/10/31	7	91.36	6	92.10	90.40	1	2,161	0.05%
2023/10/27	1.1	90.87	4	91.48	90.40	-2.9	2,074	-0.14%
2023/10/26	5	93.18	6	94.45	92.70	-1	2,032	-0.05%
2023/10/25	12	91.60	3	92.40	91.30	9	1,891	0.48%
2023/10/24	10	94.19	8	92.31	90.70	2	1,803	0.11%
2023/10/20	10	82.80	0	0.00	81.50	10	1,552	0.64%
2023/10/19	1	84.40	1	85.00	83.00	0	1,562	0.00%
2023/10/18	1	85.90	1	84.50	84.90	0	1,728	0.00%
2023/10/17	1	87.50	1	88.50	88.30	0	2,042	0.00%
2023/10/16	0	85.00	0	0.00	84.20	0	2,088	0.00%
2023/10/12	2	91.30	3	90.40	90.60	-1	2,289	-0.04%
2023/10/11	2	87.40	1	88.50	89.20	1	2,333	0.04%
2023/10/06	0	0.00	1	84.10	84.80	-1	2,265	-0.04%
2023/10/05	1	83.50	1	84.50	84.00	0	2,240	0.00%
2023/09/28	1	80.70	0	0.00	80.70	1	2,206	0.05%
2023/09/27	0	0.00	2	81.90	81.80	-2	2,203	-0.09%
2023/09/26	0	0.00	1	83.00	82.90	-1	2,205	-0.05%
2023/09/25	0	0.00	1	83.00	81.90	-1	2,209	-0.05%
2023/09/22	2	85.35	2	86.35	83.30	0	2,194	0.00%
2023/09/21	6	84.85	5	85.64	85.00	1	2,166	0.05%
2023/09/19	2	87.60	4	86.05	86.00	-2	2,080	-0.10%
2023/09/18	6	81.88	13	84.07	86.10	-7	1,968	-0.36%
2023/09/15	1	78.60	1	77.80	78.40	0	1,902	0.00%
2023/09/14	1	78.20	1	77.90	78.20	0	1,897	0.00%
2023/09/12	1	76.00	0	0.00	76.90	1	1,898	0.05%
2023/09/11	3	76.30	0	0.00	76.00	3	1,907	0.16%
2023/09/07	1	75.60	1	75.70	75.10	0	1,944	0.00%
2023/09/05	1	77.00	1	76.90	77.40	0	2,161	0.00%
2023/09/01	1	76.20	1	75.90	75.70	0	2,209	0.00%
2023/08/25	0	0.00	1	73.30	72.80	-1	2,392	-0.04%
2023/08/24	1	75.40	1	75.90	74.20	0	2,558	0.00%
2023/08/22	1	75.60	0	0.00	74.40	1	2,609	0.04%
2023/08/18	1	76.50	0	0.00	76.70	1	2,610	0.04%
2023/08/17	1	73.20	1	74.30	76.70	0	2,590	0.00%
2023/08/09	6	78.98	0	0.00	78.60	6	2,537	0.24%
2023/08/08	1	79.10	0	0.00	78.80	1	2,505	0.04%
2023/08/02	2	85.00	0.4	84.00	79.80	1.6	2,470	0.06%
2023/08/01	0	0.00	0.1	88.30	88.50	-0.1	2,435	0.00%
2023/07/27	0	0.00	0.1	98.10	98.80	-0.1	2,395	0.00%
2023/07/25	2	101.50	1.1	101.50	101.50	0.9	2,374	0.04%
2023/07/24	1	114.00	0.1	109.50	109.50	0.9	2,343	0.04%
2023/07/21	4	107.63	5.2	109.83	113.50	-1.2	2,319	-0.05%
2023/07/20	6	107.67	4.1	109.22	109.00	1.9	2,142	0.09%
2023/07/19	0	0.00	2	104.00	104.00	-2	1,792	-0.11%
2023/07/18	3.1	99.65	2.1	100.86	94.70	1	1,715	0.06%
2023/07/17	1	95.40	1	96.40	97.40	0	1,513	0.00%
2023/07/14	3	84.53	5	85.14	88.60	-2	1,466	-0.14%
2023/07/13	1	80.20	1	82.00	80.60	0	1,340	0.00%
2023/07/11	0	0.00	1	78.60	78.20	-1	1,287	-0.08%
2023/07/06	0	0.00	1	80.20	78.90	-1	1,332	-0.08%
2023/07/03	0	0.00	2	80.00	80.10	-2	1,321	-0.15%
2023/06/30	2	77.55	0	0.00	78.00	2	1,304	0.15%
2023/06/28	0	0.00	1	76.70	76.60	-1	1,304	-0.08%
2023/06/27	2	77.10	0	0.00	76.50	2	1,313	0.15%
2023/06/26	0	0.00	1	79.70	79.50	-1	1,305	-0.08%
2023/06/21	0	0.00	2	79.85	80.50	-2	1,294	-0.15%
2023/06/20	1	79.70	3	79.60	79.00	-2	1,283	-0.16%
2023/06/19	5	78.86	2	79.55	79.10	3	1,283	0.23%
2023/06/16	3	79.63	3	80.67	79.30	0	1,288	0.00%
2023/06/15	1	79.50	0	0.00	79.20	1	1,288	0.08%
2023/06/14	1	82.80	0	0.00	80.50	1	1,269	0.08%
2023/06/13	1	82.70	1	82.60	83.50	0	1,248	0.00%
2023/06/12	0	0.00	2	82.30	82.20	-2	1,203	-0.17%
2023/06/09	4	82.55	5	83.26	82.50	-1	1,141	-0.09%
2023/06/08	1	79.00	0	0.00	78.60	1	1,040	0.10%
2023/06/07	1	82.40	0	0.00	80.00	1	1,044	0.10%
2023/06/06	2	79.15	2	79.80	80.10	0	1,003	0.00%
2023/06/05	1	83.40	0	0.00	81.70	1	995	0.10%
2023/06/02	0	0.00	5	80.38	83.00	-5	966	-0.52%
2023/06/01	4	79.90	1	79.70	79.10	3	908	0.33%
2023/05/31	2	79.60	2	80.80	81.50	0	897	0.00%
2023/05/30	3	80.77	9	82.48	80.00	-6	812	-0.74%
2023/05/29	1	77.20	8	76.58	76.00	-7	656	-1.07%
2023/05/26	0	0.00	1	72.70	73.60	-1	697	-0.14%
2023/05/25	2	73.40	2	72.85	71.60	0	733	0.00%
2023/05/24	6	71.70	0	0.00	71.70	6	734	0.82%
2023/05/22	0	0.00	3	71.87	71.60	-3	750	-0.40%
2023/05/19	2	71.40	0	0.00	70.80	2	766	0.26%
2023/05/18	5	71.68	0	0.00	71.50	5	834	0.60%
2023/05/17	1	69.00	0	0.00	69.20	1	827	0.12%
2023/05/09	6	70.60	0	0.00	70.90	6	916	0.65%
2023/04/21	0	0.00	2	71.40	70.50	-2	1,535	-0.13%
2023/04/13	0.1	77.00	0	0.00	76.50	0.1	1,814	0.01%
2023/04/11	1.1	79.26	2	78.35	78.00	-1	1,839	-0.05%
2023/04/10	0.2	77.90	0	0.00	77.50	0.2	1,859	0.01%
2023/04/06	1	78.10	0	0.00	78.30	1	1,891	0.05%
2023/03/23	0	0.00	10	76.50	76.90	-10	2,873	-0.35%
2023/03/15	0	0.00	2	75.80	75.50	-2	3,026	-0.07%
2023/03/14	3	77.30	1	76.60	75.10	2	3,078	0.06%
2023/03/13	10	73.80	1	73.70	75.30	9	3,140	0.29%
2023/03/10	0	0.00	1	73.50	73.80	-1	3,162	-0.03%
2023/02/24	1	83.80	1	82.40	80.40	0	3,355	0.00%
2023/02/23	3	81.27	1	81.30	81.40	2	3,310	0.06%
2023/02/21	0	0.00	2	81.10	80.50	-2	3,332	-0.06%
2023/02/20	0	0.00	1	80.40	81.00	-1	3,467	-0.03%
2023/02/17	1	81.10	3	80.23	81.00	-2	3,483	-0.06%
2023/02/16	1	80.30	0	0.00	80.40	1	3,496	0.03%
2023/02/15	0	0.00	1	77.70	77.70	-1	3,471	-0.03%
2023/02/13	2	79.00	2	78.10	78.00	0	3,612	0.00%
2023/02/10	0	0.00	6	77.70	77.10	-6	3,883	-0.15%
2023/02/09	2	80.00	2	79.70	79.30	0	3,947	0.00%
2023/02/08	0	0.00	1	80.30	80.00	-1	3,962	-0.03%
2023/02/07	3	79.77	2	79.80	80.40	1	3,971	0.03%
2023/02/03	0	0.00	2	80.05	79.00	-2	4,031	-0.05%
2023/02/02	6	81.38	3	80.80	81.60	3	4,143	0.07%
2023/02/01	5	79.62	1	79.50	80.10	4	4,192	0.10%
2023/01/31	1	79.90	1	80.50	81.10	0	4,627	0.00%
2023/01/30	5	79.70	15	80.24	80.80	-10	4,860	-0.21%
2023/01/17	0	0.00	1	75.30	75.00	-1	4,821	-0.02%
2023/01/16	2	74.70	3	74.30	75.70	-1	4,832	-0.02%
2023/01/13	2	75.10	4	75.45	73.30	-2	4,796	-0.04%
2023/01/12	0	0.00	2	75.00	73.90	-2	4,905	-0.04%
2023/01/04	1	72.10	1	72.50	74.20	0	4,830	0.00%
2023/01/03	3	73.97	2	73.90	72.50	1	4,789	0.02%
2022/12/30	0	0.00	1	71.50	69.20	-1	4,642	-0.02%
2022/12/28	0	0.00	1	69.70	68.30	-1	4,572	-0.02%
2022/12/26	3	74.83	2	72.70	72.30	1	4,543	0.02%
2022/12/23	1	71.30	1	72.30	73.10	0	4,525	0.00%
2022/12/22	1	72.10	0	0.00	73.00	1	4,515	0.02%
2022/12/21	10	72.00	1	72.80	72.00	9	4,502	0.20%
2022/12/20	12	78.67	18	80.57	72.40	-6	4,463	-0.13%
2022/12/16	6	79.78	11	79.15	78.90	-5	4,234	-0.12%
2022/12/15	14	77.44	12	78.23	81.00	2	4,075	0.05%
2022/12/14	8	71.49	9	72.92	74.20	-1	3,547	-0.03%
2022/12/13	0	0.00	3	67.30	67.50	-3	3,440	-0.09%
2022/12/09	1	67.00	1	67.90	66.60	0	3,421	0.00%
2022/12/08	0	0.00	1	65.70	66.30	-1	3,407	-0.03%
2022/12/07	2	65.25	1	64.90	64.90	1	3,412	0.03%
2022/12/06	1	67.70	1	70.80	67.20	0	3,419	0.00%
2022/12/05	9	69.98	4	70.43	69.10	5	3,379	0.15%
2022/12/02	0	0.00	2	67.60	66.60	-2	3,274	-0.06%
2022/12/01	1	66.20	2	67.40	68.40	-1	3,249	-0.03%
2022/11/29	0	0.00	1	64.30	64.50	-1	3,205	-0.03%
2022/11/28	0	0.00	1	65.50	65.60	-1	3,197	-0.03%
2022/11/25	2	66.30	0	0.00	64.70	2	3,179	0.06%
2022/11/21	2	64.15	0	0.00	64.10	2	3,060	0.07%
2022/11/18	2	67.00	5	67.36	66.00	-3	3,048	-0.10%
2022/11/17	1	64.80	1	65.70	65.40	0	2,984	0.00%
2022/11/16	3	67.00	4	65.75	65.80	-1	2,963	-0.03%
2022/11/14	1	62.20	1	61.20	62.90	0	2,819	0.00%
2022/11/11	2	61.50	1	61.30	61.40	1	2,801	0.04%
2022/11/09	2	63.35	0	0.00	63.50	2	2,727	0.07%
2022/11/08	3	71.63	2	67.55	63.60	1	2,648	0.04%
2022/11/07	1	65.20	0	0.00	67.30	1	2,379	0.04%
2022/11/04	1	61.10	2	61.30	61.20	-1	2,313	-0.04%
2022/11/03	1	61.70	1	62.20	62.20	0	2,294	0.00%
2022/11/01	0	0.00	1	61.60	61.90	-1	2,270	-0.04%
2022/10/31	4	61.38	4	62.18	62.20	0	2,230	0.00%
2022/10/28	2	62.50	0	0.00	60.80	2	2,109	0.09%
2022/10/27	19	62.56	21	63.19	64.00	-2	2,019	-0.10%
2022/10/26	2	59.80	1	61.00	61.10	1	1,559	0.06%
2022/10/25	0	0.00	4	55.75	55.80	-4	1,306	-0.31%
2022/10/21	3	53.30	0	0.00	53.80	3	1,320	0.23%
2022/10/20	5	54.98	6	55.18	54.00	-1	1,310	-0.08%
2022/10/18	2	48.15	0	0.00	48.50	2	1,119	0.18%
2022/10/12	0	0.00	1	48.15	48.00	-1	1,398	-0.07%
2022/10/04	1	52.70	0	0.00	52.80	1	1,458	0.07%
2022/09/19	0	0.00	1	59.00	58.10	-1	1,494	-0.07%
2022/09/13	1	63.00	0	0.00	62.70	1	1,509	0.07%
2022/08/31	2	61.90	0	0.00	62.00	2	1,536	0.13%
2022/08/26	1	63.80	1	63.80	63.30	0	1,523	0.00%
2022/08/19	1	67.30	1	66.30	66.30	0	1,548	0.00%
2022/08/18	1	66.40	1	67.10	67.20	0	1,572	0.00%
2022/08/17	1	66.30	1	66.30	66.20	0	1,572	0.00%
2022/08/12	1	65.40	11	63.77	65.30	-10	1,560	-0.64%
2022/08/11	0	0.00	1	63.00	63.40	-1	1,546	-0.06%
2022/08/09	2	63.70	1	63.40	63.30	1	1,540	0.06%
2022/08/05	1	62.30	0	0.00	61.50	1	1,529	0.07%
2022/07/29	0	0.00	1	69.40	67.50	-1	1,534	-0.07%
2022/07/26	1	62.40	1	62.20	61.70	0	1,385	0.00%
2022/07/21	1	74.00	0	0.00	72.70	1	1,313	0.08%
2022/07/20	1	74.10	1	72.20	74.30	0	1,287	0.00%
2022/07/19	0	0.00	2	67.80	69.60	-2	1,172	-0.17%
2022/07/18	11	63.05	0	0.00	63.30	11	1,090	1.01%
2022/07/15	1	61.30	20	61.59	61.60	-19	1,087	-1.75%
2022/07/14	0	0.00	1	61.10	60.50	-1	1,093	-0.09%
2022/07/13	1	58.80	0	0.00	57.60	1	1,101	0.09%
2022/07/12	18	69.80	0	0.00	69.60	18	1,101	1.63%
2022/07/11	1	73.20	1	73.20	73.20	0	1,095	0.00%
2022/07/08	1	73.10	0	0.00	73.80	1	1,110	0.09%
2022/06/27	11	82.98	0	0.00	82.20	11	1,224	0.90%
2022/06/24	1	78.20	0	0.00	76.90	1	1,227	0.08%
2022/06/20	1	77.60	1	77.50	77.50	0	1,255	0.00%
2022/06/13	1	91.00	0	0.00	91.00	1	1,316	0.08%
2022/06/01	1	100.00	0	0.00	99.50	1	1,461	0.07%
2022/05/30	2	95.75	2	97.15	97.90	0	1,476	0.00%
2022/05/27	1	94.00	1	92.90	92.90	0	1,481	0.00%
2022/05/26	3	94.90	10	92.46	90.20	-7	1,528	-0.46%
2022/05/25	1	96.00	0	0.00	96.30	1	1,506	0.07%
2022/05/12	0	0.00	1	102.00	98.60	-1	1,527	-0.07%
2022/05/11	2	103.00	0	0.00	101.00	2	1,531	0.13%
2022/05/05	1	117.00	0	0.00	114.50	1	1,607	0.06%
2022/05/03	0	0.00	3	112.50	112.00	-3	1,603	-0.19%
2022/04/29	3	111.33	0	0.00	111.00	3	1,622	0.18%
2022/04/27	1	109.50	0	0.00	109.50	1	1,616	0.06%
2022/04/25	1	111.00	0	0.00	110.50	1	1,578	0.06%
2022/04/21	0	0.00	1	125.50	127.00	-1	1,567	-0.06%
2022/04/20	1	122.00	0	0.00	125.50	1	1,577	0.06%
2022/04/19	1	125.00	0	0.00	123.00	1	1,572	0.06%
2022/04/08	1	132.50	0	0.00	130.00	1	1,632	0.06%
2022/04/07	3	142.00	1	133.50	133.00	2	1,619	0.12%
2022/04/01	1	147.50	0	0.00	147.50	1	1,612	0.06%
2022/03/31	0	149.50	0	0.00	149.00	0	1,661	0.00%
2022/03/29	1	151.50	0	0.00	151.50	1	1,800	0.06%
2022/03/28	0	0.00	2	153.00	153.50	-2	1,943	-0.10%
2022/03/24	1	150.50	0	0.00	149.00	1	2,008	0.05%
2022/03/23	1	151.00	2	151.75	152.00	-1	2,056	-0.05%
2022/03/22	2	146.75	0	0.00	151.00	2	2,090	0.10%
2022/03/18	2	158.50	1	154.50	154.50	1	2,141	0.05%
2022/03/11	1	150.50	2	149.75	151.50	-1	2,786	-0.04%
2022/03/10	2	155.00	0	0.00	154.00	2	2,902	0.07%
2022/03/09	11	149.00	10	147.00	147.00	1	3,099	0.03%
2022/03/03	0	0.00	2	162.00	161.00	-2	3,668	-0.05%
2022/03/02	1	164.00	1	165.50	165.50	0	3,729	0.00%
2022/02/25	0	0.00	3	148.00	152.50	-3	3,772	-0.08%
2022/02/21	0	0.00	2	157.50	156.00	-2	3,844	-0.05%
2022/02/17	0	0.00	1	160.00	158.50	-1	3,959	-0.03%
2022/02/16	2	158.75	1	158.50	160.00	1	4,008	0.02%
2022/02/11	1	158.00	1.1	159.06	160.00	-0.1	4,267	0.00%
2022/02/10	2	162.50	0	0.00	164.00	2	4,495	0.04%
2022/02/09	2	165.25	0	0.00	166.00	2	4,773	0.04%
2022/01/26	1	148.50	1	149.00	148.00	0	4,906	0.00%
2022/01/25	0	0.00	1	149.50	146.50	-1	4,957	-0.02%
2022/01/24	0	0.00	3	149.50	152.00	-3	4,985	-0.06%
2022/01/21	2	153.47	0	0.00	151.50	2	5,013	0.04%
2022/01/18	0	0.00	1	163.50	163.00	-1	5,350	-0.02%
2022/01/10	0	0.00	1	167.00	172.00	-1	6,410	-0.02%
2022/01/07	1	170.50	0	0.00	171.00	1	6,516	0.02%
2022/01/05	3	177.50	2	177.50	176.00	1	6,550	0.02%
2021/12/30	1	177.50	0	0.00	178.50	1	6,679	0.01%
2021/12/29	0	0.00	3	179.00	177.00	-3	6,686	-0.04%
2021/12/28	1	179.00	0	0.00	179.00	1	6,666	0.02%
2021/12/27	5	182.00	0	0.00	181.00	5	6,647	0.08%
2021/12/24	1	191.50	2	188.25	187.50	-1	6,613	-0.02%
2021/12/23	3	187.33	0	0.00	187.00	3	6,564	0.05%
2021/12/22	12	190.29	11	189.05	186.50	1	6,489	0.02%
2021/12/21	0	0.00	1	181.00	184.00	-1	6,350	-0.02%
2021/12/20	1	185.00	1	187.00	179.00	0	6,333	0.00%
2021/12/17	2	181.25	3	182.33	183.00	-1	6,255	-0.02%
2021/12/16	1	185.50	0	0.00	181.00	1	6,204	0.02%
2021/12/15	0	0.00	1	181.00	183.50	-1	6,175	-0.02%
2021/12/14	1	180.50	1	179.00	180.50	0	6,129	0.00%
2021/12/13	1	186.50	0	0.00	182.00	1	6,059	0.02%
2021/12/10	11	196.86	10	187.40	182.00	1	5,943	0.02%
2021/12/09	1	192.00	0	0.00	195.00	1	5,640	0.02%
2021/12/08	1	197.50	2	194.75	190.00	-1	5,559	-0.02%
2021/12/07	2	193.50	0	0.00	190.00	2	5,406	0.04%
2021/12/06	3	188.00	2	185.25	193.00	1	5,344	0.02%
2021/12/03	4	188.88	7	189.64	191.50	-3	5,293	-0.06%
2021/12/02	2	182.00	2	181.09	183.50	0	5,077	0.00%
2021/12/01	3	176.00	1	171.00	177.00	2	4,987	0.04%
2021/11/30	0	0.00	8	168.19	175.50	-8	4,867	-0.16%
2021/11/26	0	0.00	2	166.75	160.50	-2	4,658	-0.04%
2021/11/25	3	163.67	2	166.00	161.50	1	4,575	0.02%
2021/11/18	0	0.00	1	155.50	156.50	-1	4,460	-0.02%
2021/11/17	1	151.00	4	153.00	157.00	-3	4,440	-0.07%
2021/11/16	2	160.50	0	0.00	157.50	2	4,387	0.05%
2021/11/15	4	165.88	2	162.50	163.50	2	4,333	0.05%
2021/11/12	1	167.50	0	0.00	164.50	1	4,295	0.02%
2021/11/11	0	0.00	4	166.75	163.00	-4	4,223	-0.09%
2021/11/10	6	165.42	0	0.00	163.00	6	4,140	0.14%
2021/11/09	6	169.92	5	172.20	166.50	1	4,040	0.02%
2021/11/08	6	164.67	5.7	164.82	163.50	0.3	3,798	0.01%
2021/11/05	5	154.60	1	157.51	160.00	4	3,556	0.11%
2021/11/03	1	152.00	1	148.50	148.00	0	3,460	0.00%
2021/11/02	0	0.00	5	149.60	146.00	-5	3,572	-0.14%
2021/11/01	0	0.00	2	153.50	154.00	-2	3,541	-0.06%
2021/10/29	4	154.00	1	153.50	150.00	3	3,527	0.09%
2021/10/27	0	0.00	0.9	155.00	155.50	-0.9	3,532	-0.03%
2021/10/26	10	170.85	8	161.81	157.50	2	3,489	0.06%
2021/10/22	3	164.33	3	165.50	171.50	0	3,268	0.00%
2021/10/21	15	177.33	13	171.42	166.50	2	3,297	0.06%
2021/10/20	9	173.39	7	168.79	168.50	2	3,144	0.06%
2021/10/19	0	0.00	1	163.50	168.50	-1	3,000	-0.03%
2021/10/18	0	0.00	2	168.50	168.50	-2	2,794	-0.07%
2021/10/15	2	148.50	4	147.75	154.00	-2	2,589	-0.08%
2021/10/14	1	142.00	2	143.50	145.00	-1	2,484	-0.04%
2021/10/12	2	140.50	1	137.50	135.00	1	2,391	0.04%
2021/10/07	1	137.00	0	0.00	136.50	1	2,337	0.04%
2021/10/06	0	0.00	1	126.00	128.00	-1	2,259	-0.04%
2021/10/01	1	124.50	0	0.00	119.50	1	2,252	0.04%
2021/09/28	0	0.00	1	121.00	121.00	-1	2,314	-0.04%
2021/09/27	0	0.00	1	128.50	127.50	-1	2,312	-0.04%
2021/09/15	1	134.50	0	0.00	134.00	1	2,492	0.04%
2021/09/09	0	0.00	1	137.50	137.50	-1	2,692	-0.04%
2021/09/08	1	134.00	0	0.00	134.50	1	2,680	0.04%
2021/09/07	0	0.00	1	145.00	146.50	-1	2,631	-0.04%
2021/09/06	3	154.67	1	143.50	144.00	2	2,650	0.08%
2021/09/02	1	144.50	1	145.00	144.00	0	2,678	0.00%
2021/08/31	0	0.00	1	139.00	140.00	-1	2,809	-0.04%
2021/08/24	2	151.25	0	0.00	147.00	2	2,934	0.07%
2021/08/19	1	136.50	0	0.00	135.00	1	2,853	0.04%
2021/08/18	1	135.00	2	139.50	141.00	-1	2,847	-0.04%
2021/08/17	0	0.00	2	136.50	134.50	-2	2,838	-0.07%
2021/08/16	2	139.50	0	0.00	139.00	2	2,835	0.07%
2021/08/13	2	137.00	2	138.00	137.50	0	2,822	0.00%
2021/08/11	2	138.00	3	145.50	140.50	-1	2,988	-0.03%
2021/08/09	0.1	161.00	0	0.00	157.50	0.1	3,156	0.00%
2021/08/05	0	0.00	1	163.00	161.50	-1	3,235	-0.03%
2021/08/03	1	164.50	0.1	161.50	163.00	0.9	3,431	0.03%
2021/08/02	1	157.00	3	160.67	160.00	-2	3,502	-0.06%
2021/07/30	1	146.50	2	143.50	153.00	-1	3,514	-0.03%
2021/07/29	2	145.50	1	143.00	146.00	1	3,574	0.03%
2021/07/28	4	143.00	0	0.00	141.00	4	3,635	0.11%
2021/07/27	2	149.50	0.9	140.53	140.50	1.1	3,679	0.03%
2021/07/19	0	0.00	1.2	146.94	144.50	-1.2	3,955	-0.03%
2021/07/12	0	0.00	1	146.50	145.00	-1	3,909	-0.03%
2021/07/06	1	149.00	3	149.83	151.00	-2	3,899	-0.05%
2021/06/29	1	151.00	1	145.50	142.50	0	4,150	0.00%
2021/06/28	0	0.00	2	146.25	148.00	-2	4,156	-0.05%
2021/06/25	2	157.75	0	0.00	151.50	2	4,127	0.05%
2021/06/24	1	147.50	0	0.00	154.50	1	4,081	0.02%
2021/06/23	3	142.67	0	0.00	143.00	3	4,030	0.07%
2021/06/22	1	146.00	0	0.00	143.50	1	3,985	0.03%
2021/06/21	0	0.00	1	158.00	153.50	-1	3,922	-0.03%
2021/06/17	0	0.00	1	168.50	168.50	-1	3,827	-0.03%
2021/06/16	1	168.00	0	0.00	165.50	1	3,819	0.03%
2021/06/11	0	0.00	2	172.00	166.50	-2	3,760	-0.05%
2021/06/10	1	180.00	1	186.00	181.00	0	3,775	0.00%
2021/06/09	1	174.50	0	0.00	178.00	1	3,777	0.03%
2021/06/08	0	0.00	1	176.50	176.50	-1	3,731	-0.03%
2021/06/07	1	160.50	0	0.00	160.50	1	3,699	0.03%
2021/06/01	0	0.00	3	173.50	174.00	-3	3,600	-0.08%
2021/05/20	0	0.00	3	135.00	133.00	-3	4,122	-0.07%
2021/05/19	4	143.63	4	142.75	138.00	0	4,252	0.00%
2021/05/18	4	142.38	3	143.00	145.00	1	4,083	0.02%
2021/05/17	3	147.50	3	140.33	139.00	0	3,894	0.00%
2021/05/14	5	167.00	4	173.38	154.00	1	3,862	0.03%
2021/05/13	3	179.00	1	179.00	171.00	2	3,723	0.05%
2021/05/12	1	191.00	1	200.00	190.00	0	3,718	0.00%
2021/05/11	4	219.50	3	218.00	211.00	1	3,819	0.03%
2021/05/10	3	230.00	8	228.81	234.00	-5	3,787	-0.13%
2021/05/07	1	200.50	4	205.63	213.00	-3	3,813	-0.08%
2021/05/06	7	199.07	14	193.25	194.00	-7	3,752	-0.19%
2021/05/05	10	201.95	4	201.50	197.50	6	3,695	0.16%
2021/05/04	5	202.90	1	189.00	188.50	4	3,727	0.11%
2021/05/03	0	0.00	2	219.50	207.00	-2	3,692	-0.05%
2021/04/29	8.1	219.59	3	221.33	211.00	5.1	3,725	0.14%
2021/04/28	5	227.40	16.1	232.89	222.00	-11.1	3,678	-0.30%
2021/04/27	13	225.19	2	222.75	217.00	11	3,643	0.30%
2021/04/26	7	208.21	18	207.14	220.00	-11	3,606	-0.31%
2021/04/23	11	200.00	0	0.00	200.00	11	3,581	0.31%
2021/04/20	0	0.00	4	203.00	210.00	-4	3,494	-0.11%
2021/04/15	0	0.00	4	223.00	225.00	-4	3,499	-0.11%
2021/04/14	0	0.00	21	196.24	215.50	-21	3,533	-0.59%
2021/04/13	1	236.00	0	0.00	214.00	1	3,544	0.03%
2021/04/09	0	0.00	1	200.00	200.00	-1	3,557	-0.03%
2021/04/08	1	205.00	1	200.50	197.00	0	3,714	0.00%
2021/04/07	3	201.83	0	0.00	202.00	3	3,660	0.08%
2021/04/01	5	162.50	11	164.00	167.50	-6	3,979	-0.15%
2021/03/31	1	144.00	5	150.20	152.50	-4	4,130	-0.10%
2021/03/30	0	0.00	3	138.33	139.00	-3	4,108	-0.07%
2021/03/29	1	137.50	3	135.83	136.00	-2	4,121	-0.05%
2021/03/25	1	128.50	0	0.00	128.50	1	4,123	0.02%
2021/03/23	4	130.50	1	126.00	126.00	3	4,172	0.07%
2021/03/17	1	122.00	0	0.00	122.00	1	4,207	0.02%
2021/03/16	3	126.50	4	123.25	124.50	-1	4,558	-0.02%
2021/03/15	26	136.90	22	133.73	133.50	4	4,822	0.08%
2021/03/11	1	128.00	4.1	127.83	129.50	-3.1	4,858	-0.06%
2021/03/09	1	120.50	0	0.00	122.00	1	5,006	0.02%
2021/03/08	0	0.00	1	117.50	117.00	-1	4,999	-0.02%
2021/03/05	0.1	117.50	10	117.80	117.00	-9.9	4,994	-0.20%
2021/03/04	3	121.00	0	0.00	120.50	3	4,996	0.06%
2021/03/03	1	116.00	4	116.75	118.50	-3	4,981	-0.06%
2021/03/02	0	116.50	1	117.00	114.50	-1	4,986	-0.02%
2021/02/26	1	114.50	0	0.00	116.50	1	5,001	0.02%
2021/02/25	8	124.31	7.3	124.26	121.00	0.7	5,001	0.01%
2021/02/24	14	107.54	18.2	109.72	115.00	-4.2	4,884	-0.09%
2021/02/23	22.5	116.63	13	117.69	112.50	9.5	4,811	0.20%
2021/02/22	4	123.88	0	0.00	124.50	4	4,793	0.08%
2021/02/19	1	113.00	17	112.41	113.50	-16	4,858	-0.33%
2021/02/18	0	0.00	1	103.50	103.50	-1	4,837	-0.02%
2021/02/17	2	94.20	1	94.20	94.20	1	4,966	0.02%
2021/02/05	1	85.20	0	0.00	85.70	1	5,089	0.02%
2021/02/04	2	86.05	2	85.45	85.60	0	5,255	0.00%
2021/02/03	4	85.85	0	0.00	84.40	4	5,638	0.07%
2021/02/02	1	83.20	0	0.00	82.40	1	5,957	0.02%
2021/02/01	2	94.20	2	96.75	91.40	0	5,780	0.00%
2021/01/29	1	101.50	1	97.60	101.50	0	5,736	0.00%
2021/01/27	2	97.35	2	96.05	96.50	0	5,619	0.00%
2021/01/26	3	100.80	3	97.57	97.80	0	5,605	0.00%
2021/01/25	1	95.30	1	97.50	98.20	0	5,504	0.00%
2021/01/22	2	89.55	1	89.90	89.30	1	5,502	0.02%
2021/01/21	34	96.66	32	98.81	98.00	2	5,498	0.04%
2021/01/20	0	0.00	1	103.00	97.20	-1	5,535	-0.02%
2021/01/19	13	109.27	1	113.00	108.00	12	5,462	0.22%
2021/01/15	0	0.00	1	122.00	125.00	-1	5,450	-0.02%
2021/01/14	1	113.00	0	0.00	119.00	1	5,627	0.02%
2021/01/13	0	0.00	3	108.50	108.50	-3	5,682	-0.05%
2021/01/11	0	0.00	2	117.75	116.50	-2	5,670	-0.04%
2021/01/07	1	112.00	0	0.00	117.50	1	5,660	0.02%
2021/01/06	0	0.00	1	121.00	111.50	-1	5,630	-0.02%
2021/01/04	1	138.00	3	137.00	137.00	-2	5,640	-0.04%
2020/12/31	3	141.83	4	138.38	135.00	-1	5,629	-0.02%
2020/12/30	0	0.00	16	141.63	142.00	-16	5,459	-0.29%
2020/12/29	6	143.42	8	139.38	142.50	-2	5,358	-0.04%
2020/12/28	17	142.50	6	141.17	144.00	11	5,167	0.21%
2020/12/25	11	141.27	0	0.00	131.00	11	4,941	0.22%
2020/12/24	0	0.00	1	129.50	135.50	-1	4,656	-0.02%
2020/12/23	1	127.00	1	127.00	132.00	0	4,643	0.00%
2020/12/21	1	125.00	1	121.50	120.50	0	4,633	0.00%
2020/12/18	20	133.75	0	0.00	125.00	20	4,630	0.43%
2020/12/17	2	127.25	0	0.00	127.50	2	4,610	0.04%
2020/12/16	0	0.00	1	115.00	116.00	-1	4,603	-0.02%
2020/12/15	1	120.00	1	116.00	112.00	0	4,606	0.00%
2020/12/14	1	115.50	0	0.00	119.50	1	4,600	0.02%
2020/12/11	0	0.00	1	111.00	109.00	-1	4,587	-0.02%
2020/12/10	10	118.15	6	116.83	116.50	4	4,571	0.09%
2020/12/09	9	134.00	23	126.72	121.50	-14	4,192	-0.33%
2020/12/08	5	129.70	3	132.00	134.50	2	3,903	0.05%
2020/12/07	15	119.57	11	121.55	122.50	4	3,833	0.10%
2020/12/04	1	107.50	3	110.83	111.50	-2	3,828	-0.05%
2020/12/03	2	100.00	0	0.00	101.50	2	3,775	0.05%
2020/12/01	0	0.00	1	102.00	101.50	-1	3,923	-0.03%
2020/11/27	2	95.00	0	0.00	95.00	2	4,199	0.05%
2020/11/25	1	101.00	2	97.85	96.50	-1	4,204	-0.02%
2020/11/23	0	0.00	10	97.93	98.50	-10	4,180	-0.24%
2020/11/20	2	97.90	3	96.33	94.00	-1	4,171	-0.02%
2020/11/19	2	103.00	1	102.00	104.00	1	4,109	0.02%
2020/11/18	12	94.76	7	95.14	97.50	5	3,982	0.13%
2020/11/17	4.5	92.07	5	89.10	88.70	-0.5	3,889	-0.01%
2020/11/16	12	85.47	2	82.40	89.90	10	3,808	0.26%
2020/11/13	2	79.35	1	82.00	82.00	1	3,754	0.03%
2020/11/12	4	75.50	3	74.60	74.60	1	3,670	0.03%
2020/11/11	14	73.52	20.2	73.74	75.70	-6.2	3,475	-0.18%
2020/11/10	13	70.75	14	71.00	73.30	-1	3,045	-0.03%
2020/11/06	3	59.90	1	60.70	60.70	2	2,612	0.08%
2020/11/04	0	0.00	1	54.30	54.30	-1	2,553	-0.04%
2020/11/02	0	0.00	1	55.20	54.70	-1	2,564	-0.04%
2020/10/29	7	55.36	3	56.10	57.20	4	2,556	0.16%
2020/10/28	1	56.00	0	0.00	55.00	1	2,477	0.04%
2020/10/27	0	0.00	3	54.87	53.80	-3	2,394	-0.13%
2020/10/26	0	0.00	1	54.30	53.70	-1	2,431	-0.04%
2020/10/23	2	55.40	1	53.70	55.40	1	2,610	0.04%
2020/10/22	13	54.22	13	54.40	54.50	0	2,666	0.00%
2020/10/21	7	50.96	8	51.65	51.90	-1	2,497	-0.04%
2020/10/20	1	49.70	0.2	49.35	48.90	0.8	2,435	0.03%
2020/10/19	0	0.00	10	50.14	49.35	-10	2,434	-0.41%
2020/10/16	10	50.58	9	49.60	49.35	1	2,430	0.04%
2020/10/14	6	51.02	0	0.00	50.80	6	2,424	0.25%
2020/10/13	5	52.12	1	52.90	51.20	4	2,422	0.17%
2020/10/12	2	51.20	3	51.07	50.50	-1	2,364	-0.04%
2020/10/08	1	50.80	0	0.00	50.90	1	2,357	0.04%
2020/10/07	1	50.30	1	50.40	51.00	0	2,361	0.00%
2020/09/25	1	50.40	4	49.30	49.00	-3	2,464	-0.12%
2020/09/24	2	50.10	2	50.70	50.00	0	2,453	0.00%
2020/09/22	0	0.00	1	50.60	51.90	-1	2,451	-0.04%
2020/09/21	1	51.10	0	0.00	50.90	1	2,444	0.04%
2020/09/14	1	52.60	0	0.00	52.60	1	2,426	0.04%
2020/09/11	2	52.00	0	0.00	52.10	2	2,415	0.08%
2020/09/10	2	57.50	3	57.27	57.10	-1	2,340	-0.04%
2020/09/09	9	57.69	14	57.91	57.00	-5	2,314	-0.22%
2020/09/08	6	57.25	7	57.43	58.60	-1	2,237	-0.04%
2020/09/07	0	0.00	3.8	55.73	55.00	-3.8	2,111	-0.18%
2020/09/04	1	51.10	6	50.72	52.10	-5	2,083	-0.24%
2020/09/03	10	55.90	0	0.00	54.20	10	2,030	0.49%
2020/09/02	1	54.70	9.2	53.73	55.30	-8.2	1,891	-0.43%
2020/08/31	3	50.00	0	0.00	50.00	3	1,775	0.17%
2020/08/25	0	0.00	2	48.85	49.30	-2	1,881	-0.11%
2020/08/24	3	47.80	0	0.00	48.50	3	1,950	0.15%
2020/08/21	1	46.50	3	46.40	46.50	-2	1,931	-0.10%
2020/08/20	1	45.50	1	48.75	46.20	0	1,922	0.00%
2020/08/19	4	50.75	6	51.42	49.60	-2	1,892	-0.11%
2020/08/18	6	49.58	9	49.73	49.20	-3	1,813	-0.17%
2020/08/17	1	48.00	0	0.00	48.10	1	1,771	0.06%
2020/08/14	2	47.80	0	0.00	47.00	2	1,758	0.11%
2020/08/13	0	0.00	1	45.95	46.15	-1	1,741	-0.06%
2020/08/11	1	48.00	3	48.22	46.25	-2	1,723	-0.12%
2020/08/10	4	47.39	0	0.00	47.65	4	1,722	0.23%
2020/08/07	1	48.25	0	0.00	47.90	1	1,763	0.06%
2020/08/05	6	49.20	6	49.60	48.80	0	1,785	0.00%
2020/08/04	1	49.40	2	49.00	48.85	-1	1,804	-0.06%
2020/08/03	1	54.10	1	53.80	53.00	0	1,802	0.00%
2020/07/31	21	53.17	15	52.31	54.10	6	1,787	0.34%
2020/07/30	12	53.40	13	53.98	53.10	-1	1,772	-0.06%
2020/07/29	10	54.17	5	54.64	53.80	5	1,784	0.28%
2020/07/28	1	50.80	1	51.70	51.80	0	1,620	0.00%
2020/07/17	0	0.00	2	45.48	45.30	-2	1,562	-0.13%
2020/07/10	0	0.00	3	48.05	48.60	-3	1,592	-0.19%
2020/07/09	2	49.95	0	0.00	49.60	2	1,584	0.13%
2020/07/08	3	50.17	50	50.00	50.70	-47	1,600	-2.94%
2020/07/07	3	51.37	0	0.00	51.60	3	1,581	0.19%
2020/07/06	0	0.00	64	49.11	49.10	-64	1,533	-4.17%
2020/07/02	0	0.00	1	49.65	49.35	-1	1,519	-0.07%
2020/07/01	1	49.30	0	0.00	49.35	1	1,510	0.07%
2020/06/29	0	0.00	4	47.78	48.30	-4	1,493	-0.27%
2020/06/22	0	0.00	1	48.85	48.90	-1	1,467	-0.07%
2020/06/17	0	0.00	2	50.80	50.80	-2	1,448	-0.14%
2020/06/16	2	51.00	0	0.00	51.70	2	1,442	0.14%
2020/06/11	1	52.90	0	0.00	51.40	1	1,420	0.07%
2020/06/08	0	0.00	2	51.30	51.10	-2	1,349	-0.15%
2020/06/05	3	53.10	3	52.50	52.20	0	1,332	0.00%
2020/06/04	1	52.40	0	0.00	51.70	1	1,300	0.08%
2020/06/02	2	53.60	2	53.60	52.00	0	1,268	0.00%
2020/05/29	4	49.83	3.1	50.73	50.70	0.9	1,145	0.08%
2020/05/20	2	49.55	0	0.00	49.55	2	1,092	0.18%
2020/05/14	1	53.70	1	53.70	53.70	0	1,094	0.00%
2020/05/13	2	52.75	1	51.20	51.20	1	1,090	0.09%
2020/05/12	2	51.45	3	51.03	50.30	-1	1,045	-0.10%
2020/05/11	4	51.83	2	51.60	52.60	2	1,067	0.19%
2020/05/08	3	51.97	2	50.93	52.80	1	1,125	0.09%
2020/05/07	1	49.65	0	0.00	48.00	1	1,066	0.09%
2020/05/05	2	51.45	4	51.55	49.25	-2	1,027	-0.19%
2020/04/30	1	46.20	1	45.75	45.50	0	879	0.00%
2020/04/29	1	43.85	0	0.00	43.80	1	853	0.12%
2020/04/22	2	40.05	0	0.00	40.00	2	811	0.25%
2020/04/20	1	40.10	0	0.00	40.25	1	810	0.12%
2020/04/17	0	0.00	3	43.15	41.55	-3	797	-0.38%
2020/04/13	0	0.00	1	43.80	44.00	-1	900	-0.11%
2020/04/10	0	0.00	1	40.10	42.55	-1	878	-0.11%
2020/04/08	0	0.00	2	35.00	35.20	-2	919	-0.22%
2020/04/01	0	0.00	4	33.50	33.75	-4	922	-0.43%
2020/03/27	0	0.00	1	31.80	31.80	-1	929	-0.11%
2020/03/26	4	30.00	0	0.00	30.90	4	937	0.43%
2020/03/24	0	0.00	2	27.40	27.25	-2	951	-0.21%
2020/03/20	1	32.80	0	0.00	31.60	1	946	0.11%
2020/03/19	1	31.30	0	0.00	30.80	1	940	0.11%
2020/03/17	1	35.60	0	0.00	34.85	1	938	0.11%
2020/03/13	0	0.00	2	42.60	43.00	-2	913	-0.22%
2020/03/12	0	0.00	2	47.35	47.30	-2	912	-0.22%
2020/03/10	0	0.00	1	53.30	53.80	-1	898	-0.11%
2020/03/09	2	53.60	0	0.00	54.00	2	894	0.22%
2020/03/04	0	0.00	62	56.20	56.50	-62	885	-7.00%
2020/02/26	2	63.45	4	64.25	62.80	-2	858	-0.23%
2020/02/20	1	63.30	0	0.00	62.70	1	813	0.12%
2020/02/19	0	0.00	1	63.40	63.50	-1	820	-0.12%
2020/02/18	3	66.20	0	0.00	63.50	3	817	0.37%
2020/02/17	1	64.50	0	0.00	64.60	1	805	0.12%
2020/02/14	4	64.80	10	65.22	64.60	-6	799	-0.75%
2020/02/11	6	63.50	1	62.30	63.00	5	710	0.70%
2020/02/10	1	59.50	0	0.00	59.50	1	611	0.16%
2020/02/06	0	0.00	1	56.20	55.30	-1	598	-0.17%
2020/02/04	1	51.50	1	51.60	51.90	0	598	0.00%
2020/01/31	1	57.50	1	57.20	55.60	0	623	0.00%
2020/01/16	0	0.00	1	63.50	63.50	-1	876	-0.11%
2020/01/15	2	64.70	2	64.70	64.00	0	879	0.00%
2020/01/13	0	0.00	1	62.80	63.10	-1	879	-0.11%
2020/01/09	0	0.00	5	65.00	65.40	-5	861	-0.58%
2020/01/08	1	69.00	2	68.50	66.60	-1	858	-0.12%
2020/01/07	2	67.70	1	68.60	67.00	1	834	0.12%
2020/01/06	6	66.05	0	0.00	65.70	6	800	0.75%
2020/01/03	1	65.50	0	0.00	65.40	1	826	0.12%
2020/01/02	1	67.30	0	0.00	66.80	1	843	0.12%
2019/12/30	1	64.90	0	0.00	64.20	1	849	0.12%
2019/12/26	0	0.00	1	63.90	64.00	-1	890	-0.11%
2019/12/25	1	64.40	1	64.10	64.10	0	901	0.00%
2019/12/23	1	65.60	0	0.00	65.20	1	953	0.10%
2019/12/20	0	0.00	5	64.70	64.80	-5	954	-0.52%
2019/12/19	1	64.40	1	64.50	64.40	0	953	0.00%
2019/12/12	0	0.00	0.3	62.80	62.80	-0.3	959	-0.03%
2019/12/02	0	0.00	1	63.30	62.50	-1	973	-0.10%
2019/11/28	2	64.45	0	0.00	64.10	2	994	0.20%
2019/11/26	1	63.80	1	63.90	63.90	0	1,005	0.00%
2019/11/21	0	0.00	2	64.20	64.40	-2	1,052	-0.19%
2019/11/18	1	66.80	1	66.20	66.20	0	1,065	0.00%
2019/11/11	2	66.60	2	67.70	66.90	0	1,137	0.00%
2019/11/06	1	68.40	1	67.20	67.20	0	1,167	0.00%
2019/11/01	2	68.70	0	0.00	69.00	2	1,247	0.16%
2019/10/31	1	70.40	1	69.10	68.50	0	1,288	0.00%
2019/10/30	0	0.00	1	70.00	69.10	-1	1,300	-0.08%
2019/10/29	2	72.95	2	74.55	70.00	0	1,285	0.00%
2019/10/28	0	0.00	3	71.37	72.20	-3	1,133	-0.26%
2019/10/25	0	0.00	3	66.00	65.70	-3	1,084	-0.28%
2019/10/24	1	66.40	1	66.30	66.10	0	1,086	0.00%
2019/10/21	2	66.05	0	0.00	66.00	2	1,074	0.19%
2019/10/17	0	0.00	1	66.40	65.90	-1	1,069	-0.09%
2019/10/15	0	0.00	4	65.98	65.50	-4	1,062	-0.38%
2019/10/14	3	67.97	0	0.00	67.20	3	1,047	0.29%
2019/10/09	0	0.00	1	69.20	69.00	-1	1,017	-0.10%
2019/10/08	1	67.50	0	0.00	67.90	1	1,096	0.09%
2019/10/07	1	66.70	0	0.00	66.90	1	1,262	0.08%
2019/10/04	1	64.40	0	0.00	65.40	1	1,370	0.07%
2019/10/03	7	64.16	10	65.18	64.60	-3	1,407	-0.21%
2019/10/02	1	62.40	0	0.00	62.40	1	1,459	0.07%
2019/10/01	1	61.70	1	61.50	61.80	0	1,450	0.00%
2019/09/27	2	61.90	11	60.65	60.60	-9	1,441	-0.62%
2019/09/24	2	67.60	13	68.39	68.20	-11	1,400	-0.79%
2019/09/20	2	68.00	0	0.00	68.00	2	1,404	0.14%
2019/09/19	1	68.20	0	0.00	67.60	1	1,410	0.07%
2019/09/10	0	0.00	5	68.60	68.40	-5	1,956	-0.26%
2019/09/09	0	0.00	2	69.50	69.40	-2	1,997	-0.10%
2019/09/06	1	69.70	2	69.30	69.30	-1	2,003	-0.05%
2019/09/05	0	0.00	6	69.42	69.10	-6	2,031	-0.30%
2019/09/03	1	69.40	1	69.80	69.20	0	2,036	0.00%
2019/09/02	1	68.20	0	0.00	68.20	1	2,025	0.05%
2019/08/30	2	67.90	1	67.90	67.40	1	2,030	0.05%
2019/08/28	3	67.90	1	68.70	68.00	2	2,056	0.10%
2019/08/27	0	0.00	1	69.50	68.90	-1	2,055	-0.05%
2019/08/26	2	69.55	3	69.07	69.10	-1	2,053	-0.05%
2019/08/20	2	70.50	1	70.20	69.60	1	2,090	0.05%
2019/08/16	0	0.00	10	68.20	68.20	-10	2,081	-0.48%
2019/08/15	4	67.33	32	67.41	67.30	-28	2,073	-1.35%
2019/08/14	3	71.40	0	0.00	71.40	3	2,048	0.15%
2019/08/13	21	77.45	2	76.35	76.10	19	2,052	0.93%
2019/08/12	1	77.10	2	77.85	77.60	-1	2,085	-0.05%
2019/08/08	14	77.06	0	0.00	76.30	14	2,124	0.66%
2019/08/07	4	77.20	0	0.00	76.30	4	2,215	0.18%
2019/08/05	0	0.00	2	76.55	78.10	-2	2,387	-0.08%
2019/08/02	3	78.80	4	79.55	76.00	-1	2,383	-0.04%
2019/08/01	10	80.01	0	0.00	78.10	10	2,371	0.42%
2019/07/31	1	77.70	0	0.00	76.90	1	2,344	0.04%
2019/07/30	12	76.29	4	76.30	76.80	8	2,352	0.34%
2019/07/29	0	0.00	1	81.70	79.70	-1	2,370	-0.04%
2019/07/26	0	0.00	1	81.30	81.40	-1	2,355	-0.04%
2019/07/25	1	79.50	0	0.00	81.80	1	2,355	0.04%
2019/07/22	2	78.30	0	0.00	78.00	2	2,385	0.08%
2019/07/15	0	0.00	1	76.00	75.70	-1	2,519	-0.04%
2019/07/12	2	80.65	2	81.05	80.20	0	2,520	0.00%
2019/07/11	11	88.00	1	83.50	85.00	10	2,417	0.41%
2019/07/10	3	83.80	4	85.55	87.40	-1	2,238	-0.04%
2019/07/09	6	81.32	1	82.30	79.50	5	2,132	0.23%
2019/07/08	13	80.44	2.1	82.92	81.70	10.9	2,117	0.51%
2019/06/27	0	0.00	1	79.70	80.00	-1	2,754	-0.04%
2019/06/24	1	81.00	1	80.60	80.50	0	2,897	0.00%
2019/06/21	8	81.80	13.1	82.04	79.50	-5.1	2,915	-0.17%
2019/06/20	1	77.20	2	77.50	78.00	-1	2,763	-0.04%
2019/06/19	1	75.90	6	76.18	76.00	-5	2,715	-0.18%
2019/06/18	5	76.72	8.1	76.05	76.00	-3.1	2,719	-0.11%
2019/06/14	0	0.00	2	69.80	69.70	-2	2,680	-0.07%
2019/06/13	2	70.70	1	71.40	70.40	1	2,680	0.04%
2019/06/12	0	0.00	1	68.90	68.90	-1	2,656	-0.04%
2019/06/10	2	67.10	0	0.00	68.50	2	2,661	0.08%
2019/05/30	0	0.00	1	72.70	72.10	-1	2,703	-0.04%
2019/05/29	1	75.80	1	74.00	71.60	0	2,705	0.00%
2019/05/28	0	0.00	1	75.00	75.00	-1	2,701	-0.04%
2019/05/24	1	67.70	0	0.00	67.70	1	2,698	0.04%
2019/05/21	0	0.00	1	69.00	68.20	-1	2,819	-0.04%
2019/05/20	1	70.00	2	69.40	69.90	-1	2,976	-0.03%
2019/05/17	5	73.16	1	67.80	67.80	4	3,038	0.13%
2019/05/16	3	74.70	2	75.80	73.20	1	3,008	0.03%
2019/05/15	5	75.38	3	74.67	73.80	2	3,107	0.06%
2019/05/14	3	74.33	1	73.20	75.80	2	3,044	0.07%
2019/05/13	4	70.45	10	70.47	70.00	-6	2,900	-0.21%
2019/05/10	0	0.00	8	67.52	66.10	-8	2,822	-0.28%
2019/05/09	3	69.60	2	68.75	68.00	1	2,808	0.04%
2019/05/06	0	0.00	8	69.58	68.00	-8	2,815	-0.28%
2019/05/03	3	68.03	4	68.38	67.80	-1	2,821	-0.04%
2019/05/02	1	66.50	0	0.00	66.30	1	2,810	0.04%
2019/04/30	0.5	65.50	0	0.00	65.60	0.5	2,821	0.02%
2019/04/29	7.2	66.59	5	65.80	65.20	2.2	2,844	0.08%
2019/04/26	1	67.60	0	0.00	67.90	1	2,934	0.03%
2019/04/24	0	0.00	6	72.00	70.90	-6	3,009	-0.20%
2019/04/23	2	70.75	1	71.00	70.10	1	2,980	0.03%
2019/04/22	6	67.95	0	0.00	67.70	6	2,949	0.20%
2019/04/19	1	70.30	1	69.60	69.00	0	2,978	0.00%
2019/04/16	0	0.00	3	74.00	73.20	-3	3,023	-0.10%
2019/04/15	3	73.73	1	73.50	74.50	2	3,037	0.07%
2019/04/12	1	70.80	5	72.34	71.90	-4	3,034	-0.13%
2019/04/11	1	75.10	2	73.45	73.50	-1	3,027	-0.03%
2019/04/10	17	75.66	2	75.05	72.90	15	3,024	0.50%
2019/04/09	3	81.67	1	81.10	81.00	2	2,995	0.07%
2019/04/08	8	83.44	8	83.34	83.40	0	3,035	0.00%
2019/04/03	7	77.91	9	77.90	79.30	-2	2,943	-0.07%
2019/04/02	4	70.48	3	70.57	72.10	1	3,016	0.03%
2019/04/01	0	0.00	1	71.00	68.70	-1	3,087	-0.03%
2019/03/29	1	68.60	0	0.00	69.60	1	3,202	0.03%
2019/03/28	2	70.20	1	70.20	68.20	1	3,261	0.03%
2019/03/27	2	69.00	0	0.00	67.90	2	3,153	0.06%
2019/03/26	0	0.00	1	69.40	69.00	-1	3,159	-0.03%
2019/03/25	3	68.10	6	68.28	69.10	-3	3,183	-0.09%
2019/03/22	2	70.10	2	69.20	68.50	0	3,151	0.00%
2019/03/21	2	70.50	0	0.00	69.40	2	3,124	0.06%
2019/03/20	8	71.11	5	70.38	68.70	3	3,073	0.10%
2019/03/19	1	68.60	1	68.30	69.80	0	2,923	0.00%
2019/03/12	1	66.50	1	66.50	65.20	0	2,893	0.00%
2019/03/11	1	66.10	0	0.00	65.90	1	2,903	0.03%
2019/03/08	2	64.20	1	62.30	65.30	1	2,926	0.03%
2019/03/07	1	66.40	4	66.43	63.50	-3	2,924	-0.10%
2019/03/05	6	67.97	4	68.40	66.10	2	3,018	0.07%
2019/03/04	1	67.00	0	0.00	66.90	1	2,989	0.03%
2019/02/27	0	0.00	1	64.20	64.50	-1	2,984	-0.03%
2019/02/25	0	0.00	2	69.15	68.80	-2	3,000	-0.07%
2019/02/22	1	68.50	5	67.60	67.90	-4	2,984	-0.13%
2019/02/21	4	69.95	0	0.00	69.60	4	2,964	0.13%
2019/02/20	0	0.00	4	69.48	68.70	-4	2,922	-0.14%
2019/02/19	6	70.05	0	0.00	68.40	6	2,892	0.21%
2019/02/18	7	65.50	9	66.16	67.80	-2	2,736	-0.07%
2019/02/15	1	63.50	2	62.85	61.70	-1	2,665	-0.04%
2019/02/14	50	66.61	53	64.44	64.10	-3	2,651	-0.11%
2019/02/13	3	60.93	2	63.20	63.20	1	2,495	0.04%
2019/02/12	1	57.10	0	0.00	57.50	1	2,481	0.04%
2019/01/29	2	58.20	0	0.00	57.00	2	2,570	0.08%
2019/01/28	0	0.00	6	58.22	57.60	-6	2,600	-0.23%
2019/01/25	3	60.80	4	59.70	58.50	-1	2,728	-0.04%
2019/01/24	5	59.36	3	59.30	59.50	2	2,718	0.07%
2019/01/23	1	57.30	0	0.00	57.20	1	2,681	0.04%
2019/01/21	2	59.20	7	58.19	57.40	-5	2,675	-0.19%
2019/01/18	5	59.92	6	59.85	59.00	-1	2,658	-0.04%
2019/01/17	10	56.43	15	57.76	57.10	-5	2,570	-0.19%
2019/01/16	13	55.58	0	0.00	55.00	13	2,512	0.52%
2019/01/15	0	0.00	7	53.21	54.20	-7	2,492	-0.28%
2019/01/14	8	54.44	3	54.27	53.10	5	2,490	0.20%
2019/01/11	5	52.40	4	52.33	53.50	1	2,484	0.04%
2019/01/10	1	53.80	2	54.25	54.40	-1	2,453	-0.04%
2019/01/09	2	55.00	4	55.28	54.10	-2	2,461	-0.08%
2019/01/08	2	52.25	1	51.90	52.80	1	2,471	0.04%
2019/01/07	3	52.83	2	52.85	52.90	1	2,467	0.04%
2019/01/04	1	50.90	1	50.90	50.80	0	2,465	0.00%
2019/01/03	3	54.13	1	54.70	53.20	2	2,462	0.08%
2019/01/02	2	55.95	2	55.80	54.50	0	2,451	0.00%
2018/12/28	13	54.57	13	54.83	56.60	0	2,435	0.00%
2018/12/27	7	56.77	6	57.83	55.20	1	2,398	0.04%
2018/12/26	26	57.60	31	58.61	56.40	-5	2,310	-0.22%
2018/12/25	12	63.43	13	64.18	62.60	-1	2,180	-0.05%
2018/12/24	33	58.96	35	60.88	61.10	-2	1,941	-0.10%
2018/12/22	3	56.33	8	55.35	55.60	-5	1,804	-0.28%
2018/12/21	5	50.72	3	51.13	52.50	2	1,708	0.12%
2018/12/20	0	0.00	3	47.88	47.80	-3	1,691	-0.18%
2018/12/19	2	48.53	1	47.30	47.30	1	1,702	0.06%
2018/12/18	4	47.29	3	47.33	47.05	1	1,706	0.06%
2018/12/14	2	46.13	2	45.38	45.35	0	1,727	0.00%
2018/12/13	3	48.78	1	48.85	46.50	2	1,741	0.11%
2018/12/12	1	47.80	0	0.00	47.80	1	1,759	0.06%
2018/12/10	1	47.15	0	0.00	46.70	1	1,779	0.06%
2018/12/06	3	50.77	2	49.80	48.00	1	1,802	0.06%
2018/12/04	4	53.50	6	52.42	52.50	-2	1,816	-0.11%
2018/12/03	1	54.20	2	53.50	53.00	-1	1,827	-0.05%
2018/11/30	0.8	51.40	0	0.00	51.40	0.8	1,836	0.04%
2018/11/29	2	51.80	5	52.74	51.00	-3	1,863	-0.16%
2018/11/28	6	51.35	4	51.48	51.20	2	1,826	0.11%
2018/11/26	3	47.82	2	48.00	47.85	1	1,899	0.05%
2018/11/23	3	47.65	6	48.32	47.85	-3	1,986	-0.15%
2018/11/22	19	49.81	11	50.29	48.20	8	2,028	0.39%
2018/11/21	2	47.70	1	47.55	48.20	1	2,004	0.05%
2018/11/20	0	0.00	1	47.60	48.30	-1	2,010	-0.05%
2018/11/16	1	46.90	2	47.50	47.85	-1	2,028	-0.05%
2018/11/15	1	48.05	0	0.00	47.80	1	2,051	0.05%
2018/11/14	0	0.00	2	49.30	49.10	-2	2,106	-0.09%
2018/11/13	2	47.20	0	0.00	48.40	2	2,123	0.09%
2018/11/12	1	47.80	0	0.00	48.40	1	2,167	0.05%
2018/11/09	3	48.50	2	50.10	48.70	1	2,215	0.05%
2018/11/08	2	50.90	4	51.05	51.00	-2	2,241	-0.09%
2018/11/07	2	47.43	0	0.00	48.95	2	2,226	0.09%
2018/11/06	1	50.50	2.2	48.75	46.75	-1.2	2,204	-0.05%
2018/11/05	3	49.77	2	50.40	48.95	1	2,190	0.05%
2018/11/02	3	50.23	4	50.10	51.40	-1	2,166	-0.05%
2018/11/01	1	44.00	0	0.00	46.75	1	2,038	0.05%
2018/10/31	3	42.40	0	0.00	42.50	3	2,044	0.15%
2018/10/30	0	0.00	1	40.70	40.80	-1	2,073	-0.05%
2018/10/29	0	0.00	1	41.00	41.45	-1	2,084	-0.05%
2018/10/25	0	0.00	1	44.85	44.00	-1	2,151	-0.05%
2018/10/24	2	49.33	0	0.00	48.15	2	2,158	0.09%
2018/10/23	1	49.85	1	48.15	48.15	0	2,205	0.00%
2018/10/19	1	49.00	0	0.00	49.40	1	2,407	0.04%
2018/10/18	0	0.00	1	51.80	50.70	-1	2,497	-0.04%
2018/10/17	2	53.45	2	52.00	52.00	0	2,557	0.00%
2018/10/12	1	51.00	0	0.00	50.80	1	2,625	0.04%
2018/10/11	0	0.00	1	48.80	48.25	-1	2,763	-0.04%
2018/10/09	1	56.60	0	0.00	53.60	1	2,846	0.04%
2018/10/05	1	58.20	0	0.00	58.20	1	2,839	0.04%
2018/10/04	0	0.00	1	62.30	64.40	-1	2,837	-0.04%
2018/10/03	2	68.70	4	65.50	65.10	-2	2,858	-0.07%
2018/10/02	0	0.00	2	68.50	68.50	-2	2,883	-0.07%
2018/10/01	1	68.90	0	0.00	68.00	1	2,901	0.03%
2018/09/28	0	0.00	1	74.00	70.10	-1	2,966	-0.03%
2018/09/27	20	70.47	21	69.19	70.00	-1	3,110	-0.03%
2018/09/26	4	67.88	1	68.70	67.50	3	3,063	0.10%
2018/09/25	2	65.80	2	66.10	66.70	0	3,051	0.00%
2018/09/21	1	63.40	1	68.00	67.80	0	3,045	0.00%
2018/09/20	0	0.00	1	64.10	63.00	-1	3,004	-0.03%
2018/09/18	1	65.60	0	0.00	65.50	1	3,015	0.03%
2018/09/17	0	0.00	1	73.50	72.00	-1	3,041	-0.03%
2018/09/14	4	71.65	4	72.03	73.20	0	3,094	0.00%
2018/09/13	1	71.60	0	0.00	70.50	1	3,108	0.03%
2018/09/12	0	0.00	3	73.00	71.60	-3	3,144	-0.10%
2018/09/11	7	74.83	3	72.70	74.30	4	3,144	0.13%
2018/09/07	0	0.00	1	76.71	76.60	-1	3,153	-0.03%
2018/09/06	0	0.00	2	81.35	81.00	-2	3,167	-0.06%
2018/09/04	1	89.30	1	89.30	88.50	0	3,171	0.00%
2018/09/03	6	89.67	7	90.47	88.50	-1	3,249	-0.03%
2018/08/31	2	90.85	0	0.00	88.20	2	3,279	0.06%
2018/08/30	1	90.00	2	90.40	87.70	-1	3,228	-0.03%
2018/08/29	4	85.95	2	87.50	89.90	2	3,273	0.06%
2018/08/27	2	81.50	1	80.50	81.80	1	3,371	0.03%
2018/08/24	3	80.90	6	79.08	79.60	-3	3,432	-0.09%
2018/08/23	1	82.70	4	83.18	81.60	-3	3,532	-0.08%
2018/08/22	2	83.05	1	82.30	81.50	1	3,609	0.03%
2018/08/21	8	79.26	4	79.00	81.00	4	3,594	0.11%
2018/08/20	1	85.10	4	83.50	83.10	-3	3,567	-0.08%
2018/08/17	10	86.04	7	85.24	82.80	3	3,577	0.08%
2018/08/15	10	89.26	5	89.54	88.10	5	3,572	0.14%
2018/08/14	3	98.83	5	100.66	97.80	-2	3,615	-0.06%
2018/08/10	2	136.50	0	0.00	136.00	2	3,675	0.05%
2018/08/09	2	139.75	2	139.00	137.00	0	3,702	0.00%
2018/08/08	2.1	137.29	2	137.50	136.00	0.1	3,773	0.00%
2018/08/07	1	133.50	0	0.00	140.00	1	3,857	0.03%
2018/08/06	3	133.33	6	137.83	132.50	-3	3,942	-0.08%
2018/08/03	1	143.00	3	142.00	142.00	-2	4,055	-0.05%
2018/08/02	58	147.80	6	143.17	143.50	52	4,334	1.20%
2018/08/01	1	142.00	1	144.50	146.50	0	4,300	0.00%
2018/07/31	1	143.00	4	144.25	144.00	-3	4,278	-0.07%
2018/07/30	2	142.75	2	145.00	142.50	0	4,266	0.00%
2018/07/27	4	146.13	1	144.50	147.50	3	4,229	0.07%
2018/07/26	9	151.00	8	150.94	144.50	1	4,175	0.02%
2018/07/25	4	148.00	2	151.00	151.00	2	4,059	0.05%
2018/07/23	1	128.00	1	132.50	132.00	0	3,931	0.00%
2018/07/20	9	136.22	9	133.06	130.50	0	3,915	0.00%
2018/07/19	2	139.50	2	139.50	140.00	0	3,891	0.00%
2018/07/18	3	133.50	6	136.33	140.00	-3	3,829	-0.08%
2018/07/17	3	129.50	5	129.20	131.00	-2	3,711	-0.05%
2018/07/16	2	121.00	1	119.00	119.50	1	3,613	0.03%
2018/07/13	1	122.50	2	121.50	120.00	-1	3,634	-0.03%
2018/07/12	1	119.50	1	121.00	121.00	0	3,954	0.00%
2018/07/11	4	117.88	3	118.83	122.00	1	4,061	0.02%
2018/07/10	4	116.38	3	117.83	117.50	1	4,104	0.02%
2018/07/09	2	124.75	2	124.25	119.50	0	4,169	0.00%
2018/07/06	3	126.17	2	128.50	128.00	1	4,224	0.02%
2018/07/05	1	131.50	7	130.93	125.00	-6	4,153	-0.14%
2018/07/04	1	119.00	0	0.00	123.00	1	3,956	0.03%
2018/07/03	4	113.50	3	112.50	112.00	1	3,942	0.03%
2018/07/02	4	116.38	3	116.83	113.00	1	3,933	0.03%
2018/06/29	2	116.25	2	115.75	114.50	0	3,919	0.00%
2018/06/28	2	119.75	3	118.67	116.50	-1	3,901	-0.03%
2018/06/27	2	125.00	3	125.33	123.00	-1	3,892	-0.03%
2018/06/26	6	116.92	2	119.50	123.00	4	3,858	0.10%
2018/06/25	7	123.93	6	121.25	117.50	1	3,808	0.03%
2018/06/22	4	133.00	3	129.83	130.00	1	3,758	0.03%
2018/06/21	5	137.40	4	136.88	137.00	1	3,903	0.03%
2018/06/20	2	146.50	1	147.00	144.50	1	3,996	0.03%
2018/06/19	7	150.00	2	151.50	149.00	5	4,048	0.12%
2018/06/15	3	150.17	1	151.50	148.50	2	4,170	0.05%
2018/06/14	4	147.63	2	144.00	145.00	2	4,140	0.05%
2018/06/13	3	156.17	5	153.80	150.50	-2	4,117	-0.05%
2018/06/12	6	160.17	4	160.63	156.50	2	4,086	0.05%
2018/06/11	1	167.00	88	166.99	163.50	-87	4,045	-2.15%
2018/06/08	7	167.79	5	167.20	165.00	2	3,959	0.05%
2018/06/07	2	166.50	3	165.50	162.00	-1	3,906	-0.03%
2018/06/06	88	168.45	7	165.57	165.00	81	3,866	2.09%
2018/06/05	122	161.93	5	162.50	169.00	117	3,737	3.13%	大買/鉅額交易
2018/06/04	9	155.83	11	156.05	154.00	-2	3,640	-0.05%
2018/06/01	11	150.18	4	149.13	152.00	7	3,588	0.20%
2018/05/31	2	152.50	3	152.00	143.00	-1	3,520	-0.03%
2018/05/30	4	140.38	5	140.10	149.00	-1	3,421	-0.03%
2018/05/29	3	142.00	5	135.80	135.50	-2	3,347	-0.06%
2018/05/28	69	146.39	3	146.67	145.00	66	3,324	1.99%
2018/05/25	4	143.50	8	146.25	143.50	-4	3,335	-0.12%
2018/05/24	6	144.00	5	142.60	143.50	1	3,291	0.03%
2018/05/23	1	150.50	1	150.50	150.50	0	3,190	0.00%
2018/05/22	4	169.88	3	170.67	167.00	1	3,275	0.03%
2018/05/21	3	166.83	1	168.00	166.00	2	3,266	0.06%
2018/05/18	1	162.00	2	161.25	161.00	-1	3,534	-0.03%
2018/05/17	0	0.00	2	162.25	157.50	-2	3,751	-0.05%
2018/05/16	0	0.00	1	165.00	162.00	-1	3,886	-0.03%
2018/05/15	1	161.50	0	0.00	159.00	1	3,991	0.03%
2018/05/14	3	157.33	1	147.00	147.50	2	4,003	0.05%
2018/05/11	1	169.00	0	0.00	162.00	1	4,077	0.02%
2018/05/10	8	185.06	6	182.75	180.00	2	4,111	0.05%
2018/05/07	0	0.00	1	163.00	168.00	-1	3,943	-0.03%
2018/05/04	1	157.00	2.3	158.30	167.00	-1.3	3,997	-0.03%
2018/05/03	1	143.00	0.1	155.00	152.00	0.9	4,039	0.02%
2018/05/02	5	164.00	0	0.00	156.50	5	4,078	0.12%
2018/04/30	0.1	173.50	1	195.00	173.50	-0.9	4,146	-0.02%
2018/04/27	1	183.50	1	192.00	192.50	0	4,199	0.00%
2018/04/26	0.1	175.00	0	0.00	175.00	0.1	4,227	0.00%
2018/04/25	2	166.00	2	157.50	178.50	0	4,295	0.00%
2018/04/24	1	175.00	0	0.00	163.00	1	4,496	0.02%
2018/04/23	2	180.25	0	0.00	181.00	2	4,843	0.04%
2018/04/20	1.1	190.50	0	0.00	190.50	1.1	4,942	0.02%
2018/04/19	1	238.00	4	228.00	211.50	-3	5,128	-0.06%
2018/04/18	9	236.50	4	241.88	235.00	5	5,335	0.09%
2018/04/17	4	257.25	2	251.50	249.50	2	5,068	0.04%
2018/04/16	0	0.00	1	287.00	277.00	-1	4,999	-0.02%
2018/04/13	3	319.83	1	347.00	307.50	2	4,988	0.04%
2018/04/12	5	361.60	4	344.75	341.50	1	4,988	0.02%
2018/04/11	0	0.00	3	375.00	376.00	-3	5,041	-0.06%
2018/04/10	0	0.00	3	401.00	399.00	-3	5,221	-0.06%
2018/04/09	0	0.00	2	404.00	415.00	-2	5,352	-0.04%
2018/04/03	0	0.00	1	395.00	415.00	-1	5,411	-0.02%
2018/04/02	1	380.00	0	0.00	380.00	1	5,440	0.02%
2018/03/30	0	0.00	4	338.25	325.00	-4	5,465	-0.07%
2018/03/27	0	0.00	2	386.50	372.00	-2	5,535	-0.04%
2018/03/26	12	395.50	5	396.40	369.00	7	5,587	0.13%
2018/03/23	5	364.20	6	373.08	388.50	-1	5,446	-0.02%
2018/03/22	5	359.20	5	355.90	353.50	0	5,351	0.00%
2018/03/21	5	347.20	3	341.67	342.00	2	5,287	0.04%
2018/03/07	1	326.00	0	0.00	311.00	1	5,591	0.02%
2018/03/06	0	0.00	1	316.00	307.00	-1	5,854	-0.02%
2018/03/05	2	307.00	1	335.50	305.00	1	6,048	0.02%
2018/03/02	0	0.00	1	305.00	305.00	-1	6,125	-0.02%
2018/02/27	2	285.50	2	276.00	308.00	0	6,183	0.00%
2018/02/26	0	0.00	1	286.00	286.00	-1	6,154	-0.02%
2018/02/23	0	0.00	1	260.00	260.00	-1	6,173	-0.02%
2018/02/22	5	229.80	4	234.88	236.50	1	6,229	0.02%
2018/02/21	2	213.25	2	211.50	215.00	0	6,185	0.00%
2018/02/12	8	189.56	15	193.43	195.50	-7	6,108	-0.11%
2018/02/09	3	170.33	3	174.83	178.00	0	5,806	0.00%
2018/02/08	6	153.67	6	153.83	162.00	0	5,565	0.00%
2018/02/07	6	167.17	3	166.17	161.50	3	5,401	0.06%
2018/02/06	8	161.50	2	157.75	157.50	6	5,232	0.11%
2018/02/05	8	186.56	2	184.50	175.00	6	5,153	0.12%
2018/02/02	2	182.00	6	185.50	191.00	-4	4,990	-0.08%
2018/02/01	7	171.71	1	175.00	174.00	6	4,841	0.12%
2018/01/31	0	0.00	16	170.16	170.50	-16	4,806	-0.33%
2018/01/30	5	175.70	3	169.50	176.50	2	4,760	0.04%
2018/01/29	4	163.88	1	170.50	174.00	3	4,697	0.06%
2018/01/26	1	152.00	4	155.00	158.50	-3	4,640	-0.06%
2018/01/25	1	145.00	4	146.88	144.50	-3	4,582	-0.07%
2018/01/24	6	150.92	2	150.00	147.00	4	4,520	0.09%
2018/01/23	0	0.00	7	134.57	143.00	-7	4,436	-0.16%
2018/01/22	3	128.83	0	0.00	130.00	3	4,367	0.07%
2018/01/19	5	127.70	3	128.33	126.50	2	4,344	0.05%
2018/01/18	7	138.43	7	137.29	140.50	0	4,263	0.00%
2018/01/17	4	135.88	7.3	133.49	135.50	-3.3	4,042	-0.08%
2018/01/16	7	131.86	11	132.27	134.00	-4	3,690	-0.11%
2018/01/15	3	118.33	1	121.00	122.00	2	3,563	0.06%
2018/01/12	10	107.30	141	106.85	111.00	-131	3,374	-3.88%	大賣/鉅額交易
2018/01/11	1	101.00	0	0.00	101.00	1	3,179	0.03%
2018/01/10	3	95.00	3	91.33	92.00	0	3,152	0.00%
2018/01/09	2	92.50	1	93.00	93.20	1	3,088	0.03%
2018/01/08	1	95.00	16	95.00	92.00	-15	3,018	-0.50%
2018/01/05	151	94.95	5	92.30	94.90	146	2,944	4.96%	大買/鉅額交易
2018/01/04	9	91.22	12	90.05	87.70	-3	2,848	-0.11%
2018/01/03	17	85.07	6	85.57	88.40	11	2,705	0.41%
2018/01/02	3	76.87	3	80.40	80.40	0	2,579	0.00%