撼訊 (6150)-元大-新盛券商分點個股進出

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
77.4
漲跌
▲0.1
漲幅
+0.13%
成交量
337張
產業
上櫃電腦及週邊類股
412人加入追蹤

立即追蹤
本地時間:14:30

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

撼訊 (6150)籌碼相關－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛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
2024/06/20	0	0.00	1	76.80	77.30	-1	567	-0.18%
2024/06/19	1	76.00	0	0.00	75.80	1	567	0.18%
2024/06/12	0	0.00	1	76.60	76.70	-1	631	-0.16%
2024/06/05	4	81.30	1	81.70	81.10	3	876	0.34%
2024/06/04	0	0.00	1	82.30	81.50	-1	918	-0.11%
2024/05/31	0	0.00	1	83.40	82.00	-1	1,055	-0.09%
2024/05/30	5	82.78	2	83.55	82.80	3	1,211	0.25%
2024/05/24	1	77.30	0	0.00	77.40	1	1,450	0.07%
2024/05/22	0	0.00	1	79.30	79.00	-1	1,459	-0.07%
2024/05/21	2	78.75	1	79.50	78.00	1	1,467	0.07%
2024/05/20	0	0.00	1	77.40	77.10	-1	1,461	-0.07%
2024/05/17	1	77.90	1	78.60	78.10	0	1,477	0.00%
2024/05/16	3	78.77	1	81.80	77.80	2	1,512	0.13%
2024/05/15	1	78.10	0	0.00	79.50	1	1,524	0.07%
2024/05/14	1	78.00	0	0.00	78.20	1	1,556	0.06%
2024/05/07	4	76.85	5	77.32	80.00	-1	1,624	-0.06%
2024/05/06	1	75.70	0	0.00	75.80	1	1,605	0.06%
2024/04/30	1	77.00	0	0.00	74.00	1	1,592	0.06%
2024/04/22	0	0.00	1	77.20	76.80	-1	1,605	-0.06%
2024/04/19	1	80.00	0	0.00	79.00	1	1,605	0.06%
2024/04/18	0.5	82.60	0	0.00	82.30	0.5	1,618	0.03%
2024/04/10	1	89.50	0	0.00	89.40	1	1,655	0.06%
2024/04/09	0.2	90.50	0	0.00	90.20	0.2	1,665	0.01%
2024/04/08	1	91.30	0	0.00	90.80	1	1,675	0.06%
2024/04/03	1	90.90	1	92.00	92.00	0	1,680	0.00%
2024/04/02	2	92.55	1	91.70	92.00	1	1,687	0.06%
2024/04/01	0	91.30	0	0.00	91.50	0	1,676	0.00%
2024/03/29	2	91.25	5	92.74	90.80	-3	1,672	-0.18%
2024/03/26	3	91.20	1	90.90	90.60	2	1,662	0.12%
2024/03/25	0.1	89.30	1	89.30	89.10	-0.9	1,627	-0.06%
2024/03/21	1	89.70	0	0.00	88.50	1	1,643	0.06%
2024/03/20	1.1	87.64	0	0.00	87.50	1.1	1,649	0.07%
2024/03/19	1.1	91.02	0	0.00	90.90	1.1	1,654	0.07%
2024/03/18	3	91.80	1	92.10	92.00	2	1,711	0.12%
2024/03/15	1	91.30	1	91.70	91.20	0	1,716	0.00%
2024/03/13	1	100.00	0	0.00	95.60	1	1,750	0.06%
2024/03/12	6	100.08	31.2	98.37	100.00	-25.2	1,864	-1.35%
2024/03/11	38	93.97	13	94.07	94.10	25	1,971	1.27%
2024/03/08	4	93.20	7.2	94.39	93.50	-3.2	2,133	-0.15%
2024/03/07	0	0.00	2	97.90	96.80	-2	2,132	-0.09%
2024/03/06	4	100.05	2	100.60	98.70	2	2,075	0.10%
2024/03/05	1	99.70	0	0.00	98.80	1	2,055	0.05%
2024/03/04	0	0.00	1	95.70	94.60	-1	1,941	-0.05%
2024/03/01	2	102.50	0	0.00	96.00	2	1,910	0.10%
2024/02/29	0	0.00	7	99.70	99.70	-7	1,729	-0.40%
2024/02/27	2	91.80	3	92.67	90.70	-1	1,703	-0.06%
2024/02/23	1	91.50	1	91.20	91.00	0	1,716	0.00%
2024/02/22	0	0.00	1	92.40	91.60	-1	1,769	-0.06%
2024/02/21	1	94.30	0	0.00	93.00	1	1,776	0.06%
2024/02/20	3	93.90	3	94.40	94.20	0	1,778	0.00%
2024/02/19	0	0.00	2	93.55	95.00	-2	1,810	-0.11%
2024/02/16	0	0.00	2	93.25	93.90	-2	1,813	-0.11%
2024/02/15	4	92.10	5	92.62	91.90	-1	1,817	-0.06%
2024/02/05	2	90.00	0	0.00	90.30	2	1,804	0.11%
2024/02/02	0	0.00	2	88.80	89.70	-2	1,848	-0.11%
2024/01/31	0	0.00	1	87.80	88.30	-1	2,094	-0.05%
2024/01/30	3	86.47	1	85.90	86.60	2	2,103	0.10%
2024/01/25	2	86.60	0	0.00	85.70	2	2,206	0.09%
2024/01/23	0	0.00	1	87.00	87.40	-1	2,363	-0.04%
2024/01/16	2	87.50	0	0.00	87.00	2	2,909	0.07%
2024/01/12	1	89.70	0	0.00	88.00	1	2,967	0.03%
2024/01/11	0	0.00	2	91.15	91.50	-2	2,959	-0.07%
2024/01/05	1	89.10	1	89.60	88.60	0	3,053	0.00%
2024/01/04	2	90.00	0	0.00	89.00	2	3,134	0.06%
2024/01/03	0	0.00	2	92.25	91.20	-2	3,229	-0.06%
2024/01/02	3	91.87	1	91.50	91.90	2	3,259	0.06%
2023/12/29	2	89.90	6	90.12	89.80	-4	3,275	-0.12%
2023/12/28	3	91.23	1	90.70	90.70	2	3,277	0.06%
2023/12/22	0	0.00	1	92.20	91.60	-1	3,294	-0.03%
2023/12/15	1	92.30	0	0.00	92.10	1	3,433	0.03%
2023/12/13	5	93.22	4	92.50	93.40	1	3,606	0.03%
2023/12/08	4	94.93	2	94.40	93.00	2	3,522	0.06%
2023/12/07	3	96.20	5	101.60	95.10	-2	3,481	-0.06%
2023/12/06	16	98.53	21	99.48	101.50	-5	3,333	-0.15%
2023/12/05	50	96.00	53.2	93.84	92.70	-3.2	3,102	-0.10%
2023/12/04	8	94.95	3	95.70	93.80	5	2,926	0.17%
2023/12/01	8	93.30	0	0.00	93.40	8	2,885	0.28%
2023/11/30	4	95.78	4	95.25	94.30	0	2,879	0.00%
2023/11/29	3	93.80	1	94.00	94.00	2	2,826	0.07%
2023/11/28	0	0.00	1	90.40	91.00	-1	2,777	-0.04%
2023/11/24	1	89.80	0	0.00	89.10	1	2,784	0.04%
2023/11/22	1	92.30	0	0.00	91.70	1	2,752	0.04%
2023/11/21	2	94.55	3	93.77	92.90	-1	2,740	-0.04%
2023/11/20	6	92.48	3	93.13	91.50	3	2,690	0.11%
2023/11/17	0	0.00	4	91.55	91.40	-4	2,676	-0.15%
2023/11/16	8	93.09	1	94.40	92.20	7	2,670	0.26%
2023/11/15	1	93.60	5	92.92	92.60	-4	2,632	-0.15%
2023/11/14	5	93.48	2	92.75	92.80	3	2,617	0.11%
2023/11/13	5	92.78	7	93.06	93.50	-2	2,600	-0.08%
2023/11/10	2	94.00	2	92.90	92.60	0	2,582	0.00%
2023/11/09	2	95.95	2	94.35	93.50	0	2,520	0.00%
2023/11/08	2	91.15	5	92.26	90.90	-3	2,279	-0.13%
2023/11/07	3	91.13	1	92.20	91.00	2	2,275	0.09%
2023/11/06	3	90.53	0	0.00	90.80	3	2,260	0.13%
2023/11/03	1	92.70	4	91.95	90.60	-3	2,269	-0.13%
2023/11/02	4	92.98	3	93.00	92.80	1	2,260	0.04%
2023/11/01	6	91.05	2	91.15	91.30	4	2,207	0.18%
2023/10/31	5	90.32	5	92.72	90.40	0	2,161	0.00%
2023/10/30	3.1	88.94	1	90.60	87.50	2.1	2,088	0.10%
2023/10/27	2	89.95	1	92.00	90.40	1	2,074	0.05%
2023/10/26	7	93.11	8	93.40	92.70	-1	2,032	-0.05%
2023/10/25	1	91.40	7	91.77	91.30	-6	1,891	-0.32%
2023/10/24	14	93.74	6	92.40	90.70	8	1,803	0.44%
2023/10/19	1	84.80	0	0.00	83.00	1	1,562	0.06%
2023/10/18	2	84.45	1	84.60	84.90	1	1,728	0.06%
2023/10/17	1	85.60	2	87.30	88.30	-1	2,042	-0.05%
2023/10/13	1	87.10	0	0.00	87.10	1	2,280	0.04%
2023/10/12	1	91.60	1	91.20	90.60	0	2,289	0.00%
2023/10/11	3	88.40	7	88.90	89.20	-4	2,333	-0.17%
2023/10/06	5	86.58	1	86.60	84.80	4	2,265	0.18%
2023/10/05	0	0.00	1	83.20	84.00	-1	2,240	-0.04%
2023/10/04	0	0.00	1	79.30	80.20	-1	2,216	-0.05%
2023/10/03	1	82.10	1	82.70	81.50	0	2,209	0.00%
2023/10/02	1	81.30	0	0.00	81.30	1	2,210	0.05%
2023/09/25	0	0.00	8	82.36	81.90	-8	2,209	-0.36%
2023/09/22	0	0.00	5	85.10	83.30	-5	2,194	-0.23%
2023/09/21	1	85.00	0	0.00	85.00	1	2,166	0.05%
2023/09/19	9	89.94	4	83.05	86.00	5	2,080	0.24%
2023/09/18	17	83.22	9	83.33	86.10	8	1,968	0.41%
2023/09/15	0	0.00	1	78.50	78.40	-1	1,902	-0.05%
2023/09/14	0	0.00	2	78.10	78.20	-2	1,897	-0.11%
2023/09/13	1	77.20	0	0.00	77.30	1	1,892	0.05%
2023/09/12	2	76.70	3	75.83	76.90	-1	1,898	-0.05%
2023/09/11	2	76.60	2	77.80	76.00	0	1,907	0.00%
2023/09/08	1	74.90	0	0.00	73.90	1	1,895	0.05%
2023/09/06	0	0.00	1	76.80	76.40	-1	2,052	-0.05%
2023/09/05	1	76.40	0	0.00	77.40	1	2,161	0.05%
2023/08/31	1	74.90	1	74.40	75.20	0	2,218	0.00%
2023/08/30	1	76.00	0	0.00	74.60	1	2,245	0.04%
2023/08/24	1	75.30	0	0.00	74.20	1	2,558	0.04%
2023/08/14	0	0.00	0.2	73.90	72.40	-0.2	2,583	-0.01%
2023/08/09	1	79.30	0	0.00	78.60	1	2,537	0.04%
2023/08/08	1	79.60	0	0.00	78.80	1	2,505	0.04%
2023/08/04	0.2	83.28	0	0.00	81.40	0.2	2,476	0.01%
2023/08/02	4	82.13	0.3	81.84	79.80	3.7	2,470	0.15%
2023/08/01	0	0.00	3	88.60	88.50	-3	2,435	-0.12%
2023/07/31	2	94.50	0.3	90.53	91.40	1.7	2,426	0.07%
2023/07/27	0	0.00	2	99.00	98.80	-2	2,395	-0.08%
2023/07/25	1	102.50	0.1	102.39	101.50	0.9	2,374	0.04%
2023/07/24	2	110.00	0.3	110.72	109.50	1.7	2,343	0.07%
2023/07/21	7	108.35	10	108.15	113.50	-3	2,319	-0.13%
2023/07/20	23.2	106.58	27	107.22	109.00	-3.8	2,142	-0.18%
2023/07/19	0	0.00	1	104.00	104.00	-1	1,792	-0.06%
2023/07/18	7.1	99.74	5.1	101.27	94.70	2	1,715	0.11%
2023/07/17	0	0.00	1	97.40	97.40	-1	1,513	-0.07%
2023/07/14	3.1	84.25	3	86.90	88.60	0.1	1,466	0.01%
2023/07/13	1	79.10	0	0.00	80.60	1	1,340	0.07%
2023/07/12	1	79.80	2	77.80	77.50	-1	1,301	-0.08%
2023/07/10	0	0.00	1	77.50	77.70	-1	1,294	-0.08%
2023/07/07	1	76.60	8	76.80	76.60	-7	1,336	-0.52%
2023/07/06	1	80.20	1	78.80	78.90	0	1,332	0.00%
2023/07/04	0	0.00	0.2	79.70	80.40	-0.2	1,324	-0.01%
2023/06/29	1	77.60	0	0.00	77.80	1	1,305	0.08%
2023/06/26	1	80.50	0	0.00	79.50	1	1,305	0.08%
2023/06/21	0	0.00	1	80.33	80.50	-1	1,294	-0.08%
2023/06/15	1	81.40	2	80.00	79.20	-1	1,288	-0.08%
2023/06/13	5	83.62	3	84.93	83.50	2	1,248	0.16%
2023/06/12	13	83.09	1	84.50	82.20	12	1,203	1.00%
2023/06/09	3	82.20	3	81.57	82.50	0	1,141	0.00%
2023/06/08	0	0.00	1.1	78.02	78.60	-1.1	1,040	-0.10%
2023/06/07	1	80.20	0	0.00	80.00	1	1,044	0.10%
2023/06/05	0	0.00	2	82.80	81.70	-2	995	-0.20%
2023/06/02	0	0.00	1	82.20	83.00	-1	966	-0.10%
2023/06/01	0	0.00	1	79.60	79.10	-1	908	-0.11%
2023/05/31	1	79.20	5	79.82	81.50	-4	897	-0.45%
2023/05/30	15	80.77	9	80.96	80.00	6	812	0.74%
2023/05/26	3	74.80	5	74.18	73.60	-2	697	-0.29%
2023/05/25	6	73.60	6	72.03	71.60	0	733	0.00%
2023/05/22	3	71.73	0	0.00	71.60	3	750	0.40%
2023/05/17	0	0.00	1	69.20	69.20	-1	827	-0.12%
2023/05/12	0	0.00	0.2	67.60	68.40	-0.2	872	-0.02%
2023/05/08	0	0.00	0.1	71.90	71.60	-0.1	925	-0.01%
2023/05/02	0	0.00	1	72.80	72.80	-1	1,113	-0.09%
2023/04/27	0	0.00	0.2	71.70	71.80	-0.2	1,273	-0.02%
2023/04/17	0.1	77.00	0	0.00	77.40	0.1	1,618	0.01%
2023/04/14	0.1	76.80	1	77.40	76.80	-0.9	1,665	-0.06%
2023/04/13	1.2	77.53	1	76.70	76.50	0.2	1,814	0.01%
2023/04/12	4	80.08	4.1	80.70	78.70	-0.1	1,831	0.00%
2023/04/11	0	78.80	0.4	78.40	78.00	-0.4	1,839	-0.02%
2023/04/10	0.2	77.80	0	0.00	77.50	0.2	1,859	0.01%
2023/04/06	0	77.70	0	0.00	78.30	0	1,891	0.00%
2023/03/29	0.1	75.60	0	0.00	74.80	0.1	1,964	0.00%
2023/03/27	0.1	77.30	0	0.00	77.90	0.1	2,197	0.00%
2023/03/24	0.2	77.45	0.3	76.90	77.00	-0.1	2,350	-0.01%
2023/03/21	0	0.00	2	77.00	76.80	-2	2,999	-0.07%
2023/03/20	1	76.00	0	0.00	75.80	1	2,998	0.03%
2023/03/15	2	76.45	0	0.00	75.50	2	3,026	0.07%
2023/03/10	0	0.00	3	75.70	73.80	-3	3,162	-0.09%
2023/03/09	2	77.40	0	0.00	77.30	2	3,202	0.06%
2023/03/08	1	78.00	0	0.00	77.90	1	3,213	0.03%
2023/03/03	0	0.00	1	79.10	78.70	-1	3,301	-0.03%
2023/03/02	1	79.00	3	79.07	78.70	-2	3,313	-0.06%
2023/02/24	4	82.68	3	81.40	80.40	1	3,355	0.03%
2023/02/23	2	81.15	2	82.15	81.40	0	3,310	0.00%
2023/02/17	0	0.00	4	80.43	81.00	-4	3,483	-0.11%
2023/02/16	10	81.30	5.2	81.77	80.40	4.8	3,496	0.14%
2023/02/15	0	0.00	1	78.50	77.70	-1	3,471	-0.03%
2023/02/14	0.2	78.30	0	0.00	78.30	0.2	3,518	0.01%
2023/02/10	0	0.00	15	77.10	77.10	-15	3,883	-0.39%
2023/02/08	1	80.40	0	0.00	80.00	1	3,962	0.03%
2023/02/02	0.3	82.00	0	0.00	81.60	0.3	4,143	0.01%
2023/02/01	5	80.82	2	80.95	80.10	3	4,192	0.07%
2023/01/31	1	79.20	2	80.20	81.10	-1	4,627	-0.02%
2023/01/30	6.3	79.92	5	80.10	80.80	1.3	4,860	0.03%
2023/01/17	4	75.18	1	75.40	75.00	3	4,821	0.06%
2023/01/16	2	74.40	0	0.00	75.70	2	4,832	0.04%
2023/01/13	27	75.75	26	73.98	73.30	1	4,796	0.02%
2023/01/11	11	74.86	1	74.60	74.30	10	4,947	0.20%
2023/01/09	1	74.50	1	74.90	74.70	0	4,901	0.00%
2023/01/06	0	0.00	1	73.40	73.80	-1	4,884	-0.02%
2023/01/05	0	0.00	1	74.50	73.10	-1	4,880	-0.02%
2023/01/03	3	74.00	2	74.55	72.50	1	4,789	0.02%
2022/12/29	0	0.00	1	71.60	70.40	-1	4,615	-0.02%
2022/12/28	0	0.00	2	70.00	68.30	-2	4,572	-0.04%
2022/12/26	2	72.45	0	0.00	72.30	2	4,543	0.04%
2022/12/20	2	76.40	1	80.80	72.40	1	4,463	0.02%
2022/12/19	1	76.30	0	0.00	77.40	1	4,277	0.02%
2022/12/16	10	81.00	10	80.30	78.90	0	4,234	0.00%
2022/12/15	9	77.33	8	79.59	81.00	1	4,075	0.02%
2022/12/14	1	70.80	11	72.52	74.20	-10	3,547	-0.28%
2022/12/12	0	0.00	3	65.90	65.80	-3	3,426	-0.09%
2022/12/08	0	0.00	2	65.05	66.30	-2	3,407	-0.06%
2022/12/07	1	66.60	0	0.00	64.90	1	3,412	0.03%
2022/12/06	6	68.60	15	70.91	67.20	-9	3,419	-0.26%
2022/12/05	6	69.80	3	69.20	69.10	3	3,379	0.09%
2022/12/02	7	68.49	1	68.80	66.60	6	3,274	0.18%
2022/12/01	2	67.65	0	0.00	68.40	2	3,249	0.06%
2022/11/28	2	66.35	4	65.70	65.60	-2	3,197	-0.06%
2022/11/25	7	66.03	11	66.00	64.70	-4	3,179	-0.13%
2022/11/24	0	0.00	1	64.50	64.60	-1	3,112	-0.03%
2022/11/23	2	64.90	2	65.15	63.80	0	3,103	0.00%
2022/11/22	4	63.18	0	0.00	62.80	4	3,068	0.13%
2022/11/21	0	64.00	1	65.00	64.10	-1	3,060	-0.03%
2022/11/18	8	67.20	4	66.73	66.00	4	3,048	0.13%
2022/11/17	2	66.00	0	0.00	65.40	2	2,984	0.07%
2022/11/16	8	64.93	9	66.03	65.80	-1	2,963	-0.03%
2022/11/15	0	0.00	1	62.90	62.70	-1	2,832	-0.04%
2022/11/14	1	61.20	1	62.90	62.90	0	2,819	0.00%
2022/11/11	1	62.10	0	0.00	61.40	1	2,801	0.04%
2022/11/09	2	62.85	2	63.30	63.50	0	2,727	0.00%
2022/11/08	9	68.13	9	64.36	63.60	0	2,648	0.00%
2022/11/07	0	0.00	6	65.93	67.30	-6	2,379	-0.25%
2022/11/04	2	61.10	1	61.20	61.20	1	2,313	0.04%
2022/11/03	0	0.00	1	62.30	62.20	-1	2,294	-0.04%
2022/11/02	1	61.30	0	0.00	61.60	1	2,293	0.04%
2022/11/01	2	61.85	0	0.00	61.90	2	2,270	0.09%
2022/10/31	8	62.03	1	62.90	62.20	7	2,230	0.31%
2022/10/28	16	62.30	16	62.33	60.80	0	2,109	0.00%
2022/10/27	19	61.47	17	62.40	64.00	2	2,019	0.10%
2022/10/26	9	59.56	12	59.36	61.10	-3	1,559	-0.19%
2022/10/25	1	55.60	1	56.20	55.80	0	1,306	0.00%
2022/10/21	3	53.27	4	52.25	53.80	-1	1,320	-0.08%
2022/10/20	29	54.93	25	55.44	54.00	4	1,310	0.31%
2022/10/19	0	0.00	1	53.10	53.30	-1	1,143	-0.09%
2022/10/18	10	50.33	10	48.14	48.50	0	1,119	0.00%
2022/10/13	0	0.00	1	44.90	44.25	-1	1,316	-0.08%
2022/10/05	1	54.30	1	55.40	52.60	0	1,450	0.00%
2022/09/29	1	51.00	0	0.00	50.50	1	1,468	0.07%
2022/09/28	2	53.45	4	50.65	49.55	-2	1,469	-0.14%
2022/09/27	0	0.00	1	54.00	54.00	-1	1,468	-0.07%
2022/09/22	0	0.00	1	57.90	57.50	-1	1,480	-0.07%
2022/09/16	3	60.30	0	0.00	59.90	3	1,498	0.20%
2022/09/13	2	61.60	1	62.40	62.70	1	1,509	0.07%
2022/08/26	1	64.00	0	0.00	63.30	1	1,523	0.07%
2022/08/22	1	65.50	0	0.00	64.60	1	1,531	0.07%
2022/08/19	1	66.89	0	0.00	66.30	1	1,548	0.07%
2022/08/18	0	0.00	1	66.80	67.20	-1	1,572	-0.06%
2022/08/15	2	66.50	1	67.00	67.10	1	1,580	0.06%
2022/08/12	0	0.00	1	63.70	65.30	-1	1,560	-0.06%
2022/08/11	0	0.00	1	63.30	63.40	-1	1,546	-0.06%
2022/08/09	3	63.37	1	64.60	63.30	2	1,540	0.13%
2022/08/08	2	61.35	2	61.85	62.10	0	1,523	0.00%
2022/08/04	0	0.00	1	61.90	61.40	-1	1,537	-0.07%
2022/08/02	1	63.00	0	0.00	62.00	1	1,556	0.06%
2022/08/01	2	64.95	1	64.80	64.50	1	1,549	0.06%
2022/07/29	6	68.78	6	69.82	67.50	0	1,534	0.00%
2022/07/28	2	66.35	3	64.60	66.00	-1	1,440	-0.07%
2022/07/27	2	61.70	7	60.73	64.70	-5	1,412	-0.35%
2022/07/26	3	62.43	4	63.08	61.70	-1	1,385	-0.07%
2022/07/22	2	72.39	0	0.00	71.80	2	1,323	0.15%
2022/07/21	3	73.23	1	74.30	72.70	2	1,313	0.15%
2022/07/20	6	73.23	4	73.90	74.30	2	1,287	0.16%
2022/07/14	0	60.60	1	61.10	60.50	-1	1,093	-0.09%
2022/07/13	1	58.70	0	0.00	57.60	1	1,101	0.09%
2022/07/12	1	69.60	0	0.00	69.60	1	1,101	0.09%
2022/07/01	1	70.80	0	0.00	69.00	1	1,242	0.08%
2022/06/28	0	0.00	2	79.70	79.70	-2	1,218	-0.16%
2022/06/24	0	0.00	1	76.90	76.90	-1	1,227	-0.08%
2022/06/23	0	0.00	2	75.60	75.60	-2	1,246	-0.16%
2022/06/21	9	80.69	8	80.50	80.50	1	1,248	0.08%
2022/06/20	0	0.00	1	77.50	77.50	-1	1,255	-0.08%
2022/06/17	8	81.10	7	83.90	83.30	1	1,289	0.08%
2022/06/15	2	86.45	0	0.00	85.90	2	1,312	0.15%
2022/06/14	1	87.70	1	85.20	87.70	0	1,329	0.00%
2022/06/13	2	91.35	2	91.00	91.00	0	1,316	0.00%
2022/06/08	4	99.80	0	0.00	98.00	4	1,352	0.30%
2022/06/02	0	98.90	0	0.00	98.20	0	1,452	0.00%
2022/05/30	0	0.00	2	95.50	97.90	-2	1,476	-0.14%
2022/05/27	0	0.00	2	93.15	92.90	-2	1,481	-0.13%
2022/05/26	3	92.63	0	0.00	90.20	3	1,528	0.20%
2022/05/24	1	96.52	0	0.00	96.50	1	1,508	0.07%
2022/05/19	0	102.00	0	0.00	104.00	0	1,504	0.00%
2022/05/16	1	104.50	1	105.50	103.00	0	1,522	0.00%
2022/05/13	0	0.00	1	100.50	103.00	-1	1,523	-0.07%
2022/05/12	1	99.50	1	100.50	98.60	0	1,527	0.00%
2022/05/11	1	105.50	1	101.50	101.00	0	1,531	0.00%
2022/05/09	1	108.01	0	0.00	105.50	1	1,597	0.06%
2022/05/06	1	110.50	0	0.00	114.00	1	1,612	0.06%
2022/05/03	0	0.00	1	113.50	112.00	-1	1,603	-0.06%
2022/04/29	1	112.50	1	113.50	111.00	0	1,622	0.00%
2022/04/28	1	110.00	0	0.00	109.00	1	1,614	0.06%
2022/04/26	1	110.00	0	0.00	111.00	1	1,597	0.06%
2022/04/22	1	123.00	0	0.00	122.50	1	1,556	0.06%
2022/04/19	1	124.00	0	0.00	123.00	1	1,572	0.06%
2022/04/14	0	126.00	0	0.00	125.00	0	1,619	0.00%
2022/04/13	0	0.00	1	123.50	124.50	-1	1,641	-0.06%
2022/04/12	1	120.00	1	121.00	123.00	0	1,650	0.00%
2022/04/11	2	123.25	0	0.00	120.00	2	1,643	0.12%
2022/04/08	3	131.33	2	132.00	130.00	1	1,632	0.06%
2022/04/07	0	134.00	10	138.50	133.00	-10	1,619	-0.62%
2022/03/30	0	151.00	0	0.00	149.50	0	1,719	0.00%
2022/03/29	0	0.00	1	156.00	151.50	-1	1,800	-0.06%
2022/03/28	2	152.75	1	154.00	153.50	1	1,943	0.05%
2022/03/25	0	0.00	0	150.00	149.00	0	1,942	0.00%
2022/03/23	1	151.50	1	151.50	152.00	0	2,056	0.00%
2022/03/22	1	145.00	1	146.50	151.00	0	2,090	0.00%
2022/03/21	1	155.50	1	155.50	155.00	0	2,082	0.00%
2022/03/18	2	158.25	2	155.75	154.50	0	2,141	0.00%
2022/03/17	1	155.00	4	155.25	156.00	-3	2,210	-0.14%
2022/03/16	1	150.00	1	152.00	150.00	0	2,491	0.00%
2022/03/15	2	149.25	1	151.50	149.00	1	2,562	0.04%
2022/03/14	2	148.50	2	148.50	149.50	0	2,701	0.00%
2022/03/11	2	150.25	0	0.00	151.50	2	2,786	0.07%
2022/03/10	3	154.50	5	154.70	154.00	-2	2,902	-0.07%
2022/03/09	1	147.00	0	0.00	147.00	1	3,099	0.03%
2022/03/04	10	156.50	0	0.00	156.00	10	3,643	0.27%
2022/03/03	2	161.50	2	167.00	161.00	0	3,668	0.00%
2022/03/02	0	0.00	0.1	161.50	165.50	-0.1	3,729	0.00%
2022/02/25	0	149.50	0	0.00	152.50	0	3,772	0.00%
2022/02/24	0	0.00	5	149.00	145.00	-5	3,774	-0.13%
2022/02/14	0	0.00	3	155.50	154.00	-3	4,174	-0.07%
2022/01/25	1	149.50	1	149.50	146.50	0	4,957	0.00%
2022/01/24	0	0.00	1	148.00	152.00	-1	4,985	-0.02%
2022/01/18	1	167.00	1	164.00	163.00	0	5,350	0.00%
2022/01/17	1	166.50	0	0.00	166.50	1	5,461	0.02%
2022/01/14	0	0.00	1	157.00	160.50	-1	5,632	-0.02%
2022/01/13	0	0.00	1	161.50	161.00	-1	5,848	-0.02%
2022/01/12	1	167.00	1	164.50	165.00	0	5,997	0.00%
2022/01/11	2	169.25	1	165.00	165.00	1	6,226	0.02%
2022/01/10	0	0.00	6	167.00	172.00	-6	6,410	-0.09%
2022/01/07	2	169.25	0	0.00	171.00	2	6,516	0.03%
2022/01/05	1	177.50	1	182.00	176.00	0	6,550	0.00%
2022/01/04	2	179.25	3	179.67	180.00	-1	6,593	-0.02%
2022/01/03	7	180.93	1	180.00	179.00	6	6,602	0.09%
2021/12/30	0	0.00	1	176.50	178.50	-1	6,679	-0.01%
2021/12/29	4	175.75	3	176.00	177.00	1	6,686	0.01%
2021/12/28	2	180.25	2	179.00	179.00	0	6,666	0.00%
2021/12/27	2	185.50	2	181.25	181.00	0	6,647	0.00%
2021/12/24	1	189.00	13	188.38	187.50	-12	6,613	-0.18%
2021/12/23	2	188.25	4.1	188.48	187.00	-2.1	6,564	-0.03%
2021/12/22	6	187.83	6	188.83	186.50	0	6,489	0.00%
2021/12/21	2	179.50	2	181.00	184.00	0	6,350	0.00%
2021/12/20	4	183.13	2	182.50	179.00	2	6,333	0.03%
2021/12/17	2	180.00	2	183.75	183.00	0	6,255	0.00%
2021/12/16	13	184.35	5	184.80	181.00	8	6,204	0.13%
2021/12/15	2	181.50	1	182.00	183.50	1	6,175	0.02%
2021/12/14	3	179.17	11	177.77	180.50	-8	6,129	-0.13%
2021/12/13	10	186.65	2	181.50	182.00	8	6,059	0.13%
2021/12/10	14	193.82	7	189.79	182.00	7	5,943	0.12%
2021/12/09	5	194.40	2	194.50	195.00	3	5,640	0.05%
2021/12/08	4	193.75	7	193.79	190.00	-3	5,559	-0.05%
2021/12/07	3	189.67	7	190.64	190.00	-4	5,406	-0.07%
2021/12/06	8	186.44	2	185.75	193.00	6	5,344	0.11%
2021/12/03	5	188.60	3	190.33	191.50	2	5,293	0.04%
2021/12/02	9	177.00	9.1	182.53	183.50	-0.1	5,077	0.00%
2021/12/01	9	171.17	6	174.83	177.00	3	4,987	0.06%
2021/11/30	5	166.40	20	176.20	175.50	-15	4,867	-0.31%
2021/11/26	1	166.00	1	161.00	160.50	0	4,658	0.00%
2021/11/25	1	166.50	0	0.00	161.50	1	4,575	0.02%
2021/11/24	1	160.00	1.1	161.50	162.00	-0.1	4,486	0.00%
2021/11/23	0	158.50	0	0.00	155.00	0	4,444	0.00%
2021/11/22	1	156.50	5	157.00	158.00	-4	4,446	-0.09%
2021/11/19	5	159.00	0	0.00	159.00	5	4,441	0.11%
2021/11/18	2	158.75	2	156.75	156.50	0	4,460	0.00%
2021/11/17	1	151.00	3	152.83	157.00	-2	4,440	-0.05%
2021/11/16	3	161.00	3	160.50	157.50	0	4,387	0.00%
2021/11/12	2	164.75	2	163.50	164.50	0	4,295	0.00%
2021/11/11	2	166.25	0	0.00	163.00	2	4,223	0.05%
2021/11/10	4	165.75	1	169.50	163.00	3	4,140	0.07%
2021/11/09	5	167.90	4	170.38	166.50	1	4,040	0.02%
2021/11/08	6	165.75	3	168.00	163.50	3	3,798	0.08%
2021/11/05	5	156.70	8.1	156.22	160.00	-3.1	3,556	-0.09%
2021/11/04	0.2	148.00	0	0.00	145.50	0.2	3,393	0.01%
2021/11/03	3.1	150.11	0	0.00	148.00	3.1	3,460	0.09%
2021/11/02	0.1	148.00	0	0.00	146.00	0.1	3,572	0.00%
2021/11/01	1	150.50	0	0.00	154.00	1	3,541	0.03%
2021/10/27	0	0.00	1	155.50	155.50	-1	3,532	-0.03%
2021/10/26	9.2	168.98	12	164.92	157.50	-2.8	3,489	-0.08%
2021/10/25	11	173.27	5	173.90	175.00	6	3,305	0.18%
2021/10/22	3	169.50	1	172.75	171.50	2	3,268	0.06%
2021/10/21	3	175.83	3	180.50	166.50	0	3,297	0.00%
2021/10/20	2	173.75	4	169.25	168.50	-2	3,144	-0.06%
2021/10/19	1	169.00	1	168.00	168.50	0	3,000	0.00%
2021/10/18	1	166.50	1	169.00	168.50	0	2,794	0.00%
2021/10/15	1	144.50	3	146.67	154.00	-2	2,589	-0.08%
2021/10/14	5	144.80	5.3	143.83	145.00	-0.3	2,484	-0.01%
2021/10/13	2	137.00	1	137.00	137.00	1	2,409	0.04%
2021/10/12	1	140.00	0	0.00	135.00	1	2,391	0.04%
2021/10/07	0	0.00	1	134.00	136.50	-1	2,337	-0.04%
2021/10/06	1	127.50	0	0.00	128.00	1	2,259	0.04%
2021/09/29	0.2	117.50	0	0.00	116.00	0.2	2,283	0.01%
2021/09/28	0.1	123.00	0	0.00	121.00	0.1	2,314	0.00%
2021/09/27	1.1	128.00	1	129.00	127.50	0.1	2,312	0.00%
2021/09/22	0	0.00	3	126.50	132.00	-3	2,370	-0.13%
2021/09/09	3	137.33	3	136.00	137.50	0	2,692	0.00%
2021/09/08	3.1	134.76	4	135.25	134.50	-0.9	2,680	-0.03%
2021/09/06	2	146.00	8.5	157.79	144.00	-6.5	2,650	-0.25%
2021/09/02	1	144.00	1	147.00	144.00	0	2,678	0.00%
2021/09/01	1	146.00	0	0.00	145.00	1	2,756	0.04%
2021/08/31	0	0.00	1	138.50	140.00	-1	2,809	-0.04%
2021/08/27	0.1	143.00	0	0.00	142.00	0.1	2,883	0.00%
2021/08/24	1	152.00	0	0.00	147.00	1	2,934	0.03%
2021/08/17	0	0.00	2	139.00	134.50	-2	2,838	-0.07%
2021/08/16	2	141.00	0	0.00	139.00	2	2,835	0.07%
2021/08/11	1	143.00	7	143.79	140.50	-6	2,988	-0.20%
2021/08/10	2	159.00	3	149.50	150.50	-1	3,127	-0.03%
2021/08/09	1	161.50	3	162.50	157.50	-2	3,156	-0.06%
2021/08/06	5	169.80	4	172.88	157.00	1	3,277	0.03%
2021/08/05	0	0.00	4	164.00	161.50	-4	3,235	-0.12%
2021/08/04	3	160.83	6	160.07	158.00	-3	3,319	-0.09%
2021/08/03	4.2	163.05	3	163.33	163.00	1.2	3,431	0.03%
2021/08/02	0	0.00	1	160.00	160.00	-1	3,502	-0.03%
2021/07/30	0	0.00	4.1	145.00	153.00	-4.1	3,514	-0.12%
2021/07/29	4	143.75	0	0.00	146.00	4	3,574	0.11%
2021/07/28	2.5	142.60	0	0.00	141.00	2.5	3,635	0.07%
2021/07/27	10.2	161.37	6	158.42	140.50	4.2	3,679	0.11%
2021/07/26	1	147.00	4.4	151.78	156.00	-3.4	3,560	-0.10%
2021/07/23	6	143.33	6	142.08	142.00	0	3,613	0.00%
2021/07/22	1	143.00	2	146.00	139.00	-1	3,726	-0.03%
2021/07/21	3	145.33	1	143.50	137.50	2	3,798	0.05%
2021/07/20	2	145.00	2	146.00	143.50	0	3,875	0.00%
2021/07/19	6	147.50	0	0.00	144.50	6	3,955	0.15%
2021/07/16	1	139.00	1	141.00	139.00	0	3,939	0.00%
2021/07/15	1	134.00	1	136.50	141.00	0	3,939	0.00%
2021/07/14	0	136.50	1	137.00	135.50	-1	3,935	-0.02%
2021/07/13	1	142.50	8	143.56	140.00	-7	3,923	-0.18%
2021/07/12	1	146.00	1.2	146.99	145.00	-0.2	3,909	0.00%
2021/07/08	11	150.41	0	0.00	149.00	11	3,900	0.28%
2021/07/07	1	144.00	1	145.50	150.50	0	3,900	0.00%
2021/07/06	11	156.18	5	150.40	151.00	6	3,899	0.15%
2021/07/05	3	144.67	9	147.67	152.50	-6	3,868	-0.16%
2021/07/02	5	140.20	4	140.63	139.00	1	3,978	0.03%
2021/07/01	4	143.75	3	145.33	140.50	1	4,044	0.02%
2021/06/30	1	144.00	3	143.50	143.00	-2	4,033	-0.05%
2021/06/29	3	144.83	2	147.75	142.50	1	4,150	0.02%
2021/06/28	2	148.75	0	0.00	148.00	2	4,156	0.05%
2021/06/25	1.4	153.36	1	157.00	151.50	0.4	4,127	0.01%
2021/06/24	0	0.00	2	147.50	154.50	-2	4,081	-0.05%
2021/06/23	4	144.88	3	144.00	143.00	1	4,030	0.02%
2021/06/22	3	148.83	1	148.50	143.50	2	3,985	0.05%
2021/06/21	4	155.25	4	155.50	153.50	0	3,922	0.00%
2021/06/18	1	170.50	3	172.00	166.50	-2	3,849	-0.05%
2021/06/17	4	166.13	4	167.25	168.50	0	3,827	0.00%
2021/06/16	1	169.50	2	173.00	165.50	-1	3,819	-0.03%
2021/06/15	7	170.93	8	172.69	174.00	-1	3,782	-0.03%
2021/06/11	7	171.36	3	172.83	166.50	4	3,760	0.11%
2021/06/10	5	187.50	6	185.00	181.00	-1	3,775	-0.03%
2021/06/09	4	176.63	2	174.25	178.00	2	3,777	0.05%
2021/06/08	1	164.50	7	173.71	176.50	-6	3,731	-0.16%
2021/06/07	3	157.67	1	159.50	160.50	2	3,699	0.05%
2021/06/04	1	160.00	7	169.64	161.50	-6	3,678	-0.16%
2021/06/03	2	174.00	2	175.75	173.50	0	3,655	0.00%
2021/06/02	0	0.00	3	170.50	174.00	-3	3,599	-0.08%
2021/05/28	1.1	157.69	0	0.00	153.50	1.1	3,629	0.03%
2021/05/27	1	152.00	0	0.00	152.00	1	3,638	0.03%
2021/05/26	1	155.50	1	155.00	155.00	0	3,660	0.00%
2021/05/25	1	153.00	0	0.00	151.00	1	3,792	0.03%
2021/05/24	1	146.00	0	0.00	142.00	1	3,930	0.03%
2021/05/21	0	0.00	1	141.00	143.00	-1	4,091	-0.02%
2021/05/20	2	134.75	0	0.00	133.00	2	4,122	0.05%
2021/05/19	5	142.70	2	146.50	138.00	3	4,252	0.07%
2021/05/18	5	141.00	8	143.63	145.00	-3	4,083	-0.07%
2021/05/17	3	139.83	22	139.25	139.00	-19	3,894	-0.49%
2021/05/14	2	154.00	2	178.00	154.00	0	3,862	0.00%
2021/05/13	5	172.20	4	175.00	171.00	1	3,723	0.03%
2021/05/12	1	204.50	2	197.25	190.00	-1	3,718	-0.03%
2021/05/11	9	214.22	0	0.00	211.00	9	3,819	0.24%
2021/05/10	3	232.17	2	230.75	234.00	1	3,787	0.03%
2021/05/07	0	0.00	1	213.00	213.00	-1	3,813	-0.03%
2021/05/06	2	200.75	1	195.00	194.00	1	3,752	0.03%
2021/05/05	5	203.20	5	197.50	197.50	0	3,695	0.00%
2021/05/04	1	200.00	2	210.75	188.50	-1	3,727	-0.03%
2021/05/03	4	214.25	9	215.33	207.00	-5	3,692	-0.14%
2021/04/29	7	221.79	48	223.35	211.00	-41	3,725	-1.10%
2021/04/28	7	221.00	10	229.75	222.00	-3	3,678	-0.08%
2021/04/27	1	232.50	20	218.50	217.00	-19	3,643	-0.52%
2021/04/26	3	210.83	5	209.70	220.00	-2	3,606	-0.06%
2021/04/23	3	198.67	0	0.00	200.00	3	3,581	0.08%
2021/04/22	1	182.00	0	0.00	182.00	1	3,495	0.03%
2021/04/16	10	239.25	1	242.50	243.00	9	3,492	0.26%
2021/04/14	1	235.00	0	0.00	215.50	1	3,533	0.03%
2021/04/13	10	211.50	0	0.00	214.00	10	3,544	0.28%
2021/04/09	40	192.50	1	192.00	200.00	39	3,557	1.10%
2021/04/08	7	202.71	4.1	199.95	197.00	2.9	3,714	0.08%
2021/04/07	4	201.75	2.1	201.52	202.00	1.9	3,660	0.05%
2021/04/06	0	0.00	2	184.00	184.00	-2	3,768	-0.05%
2021/04/01	1	163.00	2	165.90	167.50	-1	3,979	-0.03%
2021/03/31	0	0.00	9	146.00	152.50	-9	4,130	-0.22%
2021/03/30	1	138.50	0	0.00	139.00	1	4,108	0.02%
2021/03/29	1	137.48	0	0.00	136.00	1	4,121	0.02%
2021/03/26	0	0.00	4	131.00	131.00	-4	4,117	-0.10%
2021/03/25	1	129.50	2	130.00	128.50	-1	4,123	-0.02%
2021/03/24	0	0.00	2	128.00	128.00	-2	4,153	-0.05%
2021/03/23	0	0.00	9	126.00	126.00	-9	4,172	-0.22%
2021/03/19	2	127.50	3	127.17	128.00	-1	4,174	-0.02%
2021/03/18	61	125.45	0	0.00	122.50	61	4,189	1.46%
2021/03/17	6	125.08	63	124.11	122.00	-57	4,207	-1.35%
2021/03/16	13	124.85	1	128.00	124.50	12	4,558	0.26%
2021/03/15	8	138.69	2	135.50	133.50	6	4,822	0.12%
2021/03/12	2	130.25	2	134.00	134.00	0	4,812	0.00%
2021/03/11	1	127.50	2	128.75	129.50	-1	4,858	-0.02%
2021/03/10	0	0.00	1	123.00	122.00	-1	5,010	-0.02%
2021/03/09	1	119.00	0	0.00	122.00	1	5,006	0.02%
2021/03/08	0	0.00	2	121.50	117.00	-2	4,999	-0.04%
2021/03/04	0	0.00	1	124.00	120.50	-1	4,996	-0.02%
2021/02/26	1	114.50	2	117.50	116.50	-1	5,001	-0.02%
2021/02/25	11	122.59	10	123.30	121.00	1	5,001	0.02%
2021/02/24	8	114.81	3	111.50	115.00	5	4,884	0.10%
2021/02/23	17	115.97	12.1	117.36	112.50	4.9	4,811	0.10%
2021/02/19	1.1	109.55	3	112.83	113.50	-1.9	4,858	-0.04%
2021/02/17	2	94.20	0	0.00	94.20	2	4,966	0.04%
2021/02/05	2	84.00	2	83.50	85.70	0	5,089	0.00%
2021/02/04	2	84.20	3	85.23	85.60	-1	5,255	-0.02%
2021/02/03	26	86.06	25	84.79	84.40	1	5,638	0.02%
2021/02/02	11	84.65	3	84.20	82.40	8	5,957	0.13%
2021/02/01	1	95.20	0	0.00	91.40	1	5,780	0.02%
2021/01/29	0	0.00	2	99.00	101.50	-2	5,736	-0.03%
2021/01/28	1	94.20	1	93.00	92.60	0	5,621	0.00%
2021/01/27	2	98.50	1	97.80	96.50	1	5,619	0.02%
2021/01/25	3	97.40	0	0.00	98.20	3	5,504	0.05%
2021/01/22	1	93.70	3	91.97	89.30	-2	5,502	-0.04%
2021/01/21	1	99.90	0	0.00	98.00	1	5,498	0.02%
2021/01/20	4	99.63	1	97.40	97.20	3	5,535	0.05%
2021/01/19	2	112.75	2	109.50	108.00	0	5,462	0.00%
2021/01/12	1	106.00	2	106.00	108.00	-1	5,678	-0.02%
2021/01/08	0	0.00	3	121.50	121.00	-3	5,670	-0.05%
2021/01/07	0	0.00	3	110.67	117.50	-3	5,660	-0.05%
2021/01/06	1	111.50	0	0.00	111.50	1	5,630	0.02%
2021/01/04	2	137.00	0	0.00	137.00	2	5,640	0.04%
2020/12/31	16	138.94	6	137.67	135.00	10	5,629	0.18%
2020/12/30	2	142.50	9	142.89	142.00	-7	5,459	-0.13%
2020/12/29	2	140.00	7	141.93	142.50	-5	5,358	-0.09%
2020/12/28	12	141.50	17	138.29	144.00	-5	5,167	-0.10%
2020/12/25	9	142.17	4	146.75	131.00	5	4,941	0.10%
2020/12/24	11	131.36	0	0.00	135.50	11	4,656	0.24%
2020/12/22	0	0.00	10	120.00	120.00	-10	4,634	-0.22%
2020/12/15	0	0.00	0	120.00	112.00	0	4,606	0.00%
2020/12/14	60	119.50	0	0.00	119.50	60	4,600	1.30%
2020/12/10	8	118.74	21	123.81	116.50	-13	4,571	-0.28%
2020/12/09	12	134.38	51	134.26	121.50	-39	4,192	-0.93%
2020/12/08	5	133.70	5	132.10	134.50	0	3,903	0.00%
2020/12/07	2	121.25	1	122.00	122.50	1	3,833	0.03%
2020/12/04	5	111.00	6	110.17	111.50	-1	3,828	-0.03%
2020/12/01	0	0.00	2	102.50	101.50	-2	3,923	-0.05%
2020/11/30	0	0.00	2	97.20	101.00	-2	4,060	-0.05%
2020/11/27	1	91.40	2	95.00	95.00	-1	4,199	-0.02%
2020/11/25	1	96.70	0	0.00	96.50	1	4,204	0.02%
2020/11/23	3	96.13	0	0.00	98.50	3	4,180	0.07%
2020/11/20	2	94.25	0	0.00	94.00	2	4,171	0.05%
2020/11/19	3	102.17	3	104.83	104.00	0	4,109	0.00%
2020/11/18	0	0.00	6	96.78	97.50	-6	3,982	-0.15%
2020/11/17	8	90.55	2	88.00	88.70	6	3,889	0.15%
2020/11/16	5	83.92	1	82.50	89.90	4	3,808	0.11%
2020/11/13	1	76.70	26	79.74	82.00	-25	3,754	-0.67%
2020/11/12	8	74.38	18	75.30	74.60	-10	3,670	-0.27%
2020/11/11	17	74.35	31	74.40	75.70	-14	3,475	-0.40%
2020/11/10	13	70.99	9	71.19	73.30	4	3,045	0.13%
2020/11/09	2	66.70	0	0.00	66.70	2	2,636	0.08%
2020/11/06	0	0.00	5	60.70	60.70	-5	2,612	-0.19%
2020/11/04	1	54.50	2	55.10	54.30	-1	2,553	-0.04%
2020/11/03	3	54.47	1	55.10	54.30	2	2,553	0.08%
2020/11/02	0	0.00	2	56.40	54.70	-2	2,564	-0.08%
2020/10/30	4	56.45	2	56.40	56.20	2	2,562	0.08%
2020/10/29	3	56.03	4	56.38	57.20	-1	2,556	-0.04%
2020/10/28	0	0.00	6	56.55	55.00	-6	2,477	-0.24%
2020/10/27	0	0.00	1	54.90	53.80	-1	2,394	-0.04%
2020/10/26	3	55.13	3	56.57	53.70	0	2,431	0.00%
2020/10/23	3	54.87	0	0.00	55.40	3	2,610	0.11%
2020/10/22	11	54.85	5	54.82	54.50	6	2,666	0.22%
2020/10/21	1	50.20	7	50.61	51.90	-6	2,497	-0.24%
2020/10/15	1	50.80	1	51.50	50.60	0	2,425	0.00%
2020/10/14	0	0.00	5	51.00	50.80	-5	2,424	-0.21%
2020/10/13	8	51.94	2	51.90	51.20	6	2,422	0.25%
2020/10/08	1	51.00	4	50.85	50.90	-3	2,357	-0.13%
2020/09/29	0	0.00	1	49.90	49.60	-1	2,413	-0.04%
2020/09/25	4	49.08	2	48.98	49.00	2	2,464	0.08%
2020/09/23	1	51.50	0	0.00	50.60	1	2,451	0.04%
2020/09/22	1	51.90	12	49.88	51.90	-11	2,451	-0.45%
2020/09/21	1	51.00	0	0.00	50.90	1	2,444	0.04%
2020/09/18	0	0.00	1	51.90	51.80	-1	2,438	-0.04%
2020/09/17	1	52.30	1	52.80	52.30	0	2,433	0.00%
2020/09/16	1	52.30	1	52.40	52.20	0	2,436	0.00%
2020/09/15	1	52.00	0	0.00	52.20	1	2,428	0.04%
2020/09/14	0	0.00	1	52.80	52.60	-1	2,426	-0.04%
2020/09/11	6	54.48	3	52.30	52.10	3	2,415	0.12%
2020/09/09	10	59.60	11	57.00	57.00	-1	2,314	-0.04%
2020/09/08	12	58.25	43	57.95	58.60	-31	2,237	-1.39%
2020/09/07	0	0.00	15	51.17	55.00	-15	2,111	-0.71%
2020/09/04	7	51.13	2	50.80	52.10	5	2,083	0.24%
2020/09/03	10	56.50	0	0.00	54.20	10	2,030	0.49%
2020/09/02	0	0.00	4	53.70	55.30	-4	1,891	-0.21%
2020/09/01	1	50.30	9	50.86	50.30	-8	1,757	-0.46%
2020/08/31	1	50.20	2	50.60	50.00	-1	1,775	-0.06%
2020/08/28	1	49.40	1	49.75	49.15	0	1,766	0.00%
2020/08/27	1	49.10	1	49.70	49.20	0	1,775	0.00%
2020/08/26	1	48.50	0	0.00	48.75	1	1,880	0.05%
2020/08/24	0	0.00	1	47.30	48.50	-1	1,950	-0.05%
2020/08/21	0	0.00	1.1	46.61	46.50	-1.1	1,931	-0.06%
2020/08/20	0	0.00	1	49.40	46.20	-1	1,922	-0.05%
2020/08/19	15	51.35	8	50.65	49.60	7	1,892	0.37%
2020/08/18	4	49.65	3	49.98	49.20	1	1,813	0.06%
2020/08/11	2	47.15	0	0.00	46.25	2	1,723	0.12%
2020/08/10	1	47.70	2	47.80	47.65	-1	1,722	-0.06%
2020/08/07	2	47.98	1	48.10	47.90	1	1,763	0.06%
2020/08/06	1	50.30	0	0.00	49.10	1	1,800	0.06%
2020/08/04	1	50.70	0	0.00	48.85	1	1,804	0.06%
2020/08/03	1	54.40	1	53.00	53.00	0	1,802	0.00%
2020/07/30	2	54.10	5	53.54	53.10	-3	1,772	-0.17%
2020/07/29	5	54.56	3	54.80	53.80	2	1,784	0.11%
2020/07/28	2	50.25	2	49.95	51.80	0	1,620	0.00%
2020/07/27	1	47.20	3	47.53	47.15	-2	1,537	-0.13%
2020/07/23	2	47.28	2	47.68	46.50	0	1,548	0.00%
2020/07/17	1	46.05	0	0.00	45.30	1	1,562	0.06%
2020/07/15	0	0.00	0.1	47.40	47.40	-0.1	1,575	-0.01%
2020/07/14	1	48.50	0	0.00	48.05	1	1,583	0.06%
2020/07/08	2	50.55	2	50.10	50.70	0	1,600	0.00%
2020/07/07	6	50.73	3	50.28	51.60	3	1,581	0.19%
2020/07/03	1	48.90	14	48.80	48.85	-13	1,524	-0.85%
2020/07/01	0	0.00	1	49.40	49.35	-1	1,510	-0.07%
2020/06/30	0	0.00	5	48.90	48.45	-5	1,500	-0.33%
2020/06/29	0	0.00	5	47.70	48.30	-5	1,493	-0.33%
2020/06/24	1	48.55	0	0.00	48.55	1	1,482	0.07%
2020/06/22	1	49.20	0	0.00	48.90	1	1,467	0.07%
2020/06/18	1	50.30	0	0.00	50.40	1	1,456	0.07%
2020/06/16	0	0.00	1	51.50	51.70	-1	1,442	-0.07%
2020/06/15	1	50.40	0	0.00	50.40	1	1,424	0.07%
2020/06/12	0	0.00	1	49.85	50.30	-1	1,424	-0.07%
2020/06/11	1	51.60	2	53.20	51.40	-1	1,420	-0.07%
2020/06/10	1	50.50	3	51.33	51.50	-2	1,362	-0.15%
2020/06/09	1	52.00	0	0.00	51.30	1	1,347	0.07%
2020/06/08	1	51.50	1	52.00	51.10	0	1,349	0.00%
2020/06/05	3	53.30	3	52.83	52.20	0	1,332	0.00%
2020/06/04	2	51.50	1	51.70	51.70	1	1,300	0.08%
2020/06/03	1	50.80	2	51.35	51.90	-1	1,291	-0.08%
2020/06/02	2	52.10	7	53.89	52.00	-5	1,268	-0.39%
2020/06/01	1	49.90	0	0.00	50.00	1	1,152	0.09%
2020/05/29	3	52.10	0	0.00	50.70	3	1,145	0.26%
2020/05/27	0	0.00	1	48.70	48.55	-1	1,061	-0.09%
2020/05/26	1	48.30	1	48.15	48.00	0	1,071	0.00%
2020/05/25	1	47.40	2	48.00	47.35	-1	1,099	-0.09%
2020/05/20	3	49.40	0	0.00	49.55	3	1,092	0.27%
2020/05/18	3	51.60	0	0.00	50.60	3	1,091	0.27%
2020/05/15	2	51.00	0	0.00	50.90	2	1,106	0.18%
2020/05/14	3	53.33	2	53.00	53.70	1	1,094	0.09%
2020/05/13	22	52.77	9	53.17	51.20	13	1,090	1.19%
2020/05/12	1	51.10	0	0.00	50.30	1	1,045	0.10%
2020/05/11	8	52.13	0	0.00	52.60	8	1,067	0.75%
2020/05/08	7	51.81	3	50.20	52.80	4	1,125	0.36%
2020/05/07	2	49.95	2	50.03	48.00	0	1,066	0.00%
2020/05/06	2	49.38	1	49.90	48.90	1	1,042	0.10%
2020/05/05	1	50.60	1	51.30	49.25	0	1,027	0.00%
2020/05/04	1	50.00	0	0.00	50.00	1	955	0.10%
2020/04/30	1	45.30	3	45.53	45.50	-2	879	-0.23%
2020/04/29	2	43.95	0	0.00	43.80	2	853	0.23%
2020/04/27	0	0.00	1	41.80	41.90	-1	834	-0.12%
2020/04/24	1	40.55	1	41.60	40.50	0	819	0.00%
2020/04/23	1	40.65	1	41.20	40.60	0	816	0.00%
2020/04/22	0	0.00	1	39.40	40.00	-1	811	-0.12%
2020/04/21	0	0.00	1	39.85	39.75	-1	816	-0.12%
2020/04/20	2	39.70	1	39.80	40.25	1	810	0.12%
2020/04/16	2	42.93	1	43.50	42.80	1	808	0.12%
2020/04/15	1	43.85	1	44.90	43.85	0	811	0.00%
2020/04/13	2	43.23	2	44.15	44.00	0	900	0.00%
2020/03/27	0	0.00	1	31.80	31.80	-1	929	-0.11%
2020/03/26	0	0.00	1	29.95	30.90	-1	937	-0.11%
2020/03/18	1	34.80	0	0.00	34.20	1	943	0.11%
2020/03/17	1	35.40	2	37.25	34.85	-1	938	-0.11%
2020/03/16	0	0.00	1	39.40	38.70	-1	925	-0.11%
2020/03/12	3	48.47	3	48.33	47.30	0	912	0.00%
2020/03/11	1	54.10	0	0.00	52.50	1	900	0.11%
2020/03/10	1	53.00	1	53.50	53.80	0	898	0.00%
2020/03/06	0	0.00	2	57.35	57.20	-2	889	-0.22%
2020/03/04	1	56.40	0	0.00	56.50	1	885	0.11%
2020/03/03	1	58.60	1	59.50	58.00	0	878	0.00%
2020/03/02	1	57.90	1	58.50	57.70	0	875	0.00%
2020/02/27	1	61.90	0	0.00	59.00	1	873	0.11%
2020/02/26	2	63.40	1	64.50	62.80	1	858	0.12%
2020/02/25	0	0.00	1	62.10	61.50	-1	820	-0.12%
2020/02/24	0	0.00	1	62.60	62.20	-1	818	-0.12%
2020/02/21	1	61.60	0	0.00	61.80	1	816	0.12%
2020/02/20	1	63.00	0	0.00	62.70	1	813	0.12%
2020/02/19	5	63.40	0	0.00	63.50	5	820	0.61%
2020/02/18	3	64.60	0	0.00	63.50	3	817	0.37%
2020/02/17	0	0.00	1	64.00	64.60	-1	805	-0.12%
2020/02/14	8	64.60	1	65.30	64.60	7	799	0.88%
2020/02/13	0	0.00	1	62.90	63.40	-1	747	-0.13%
2020/02/11	1	62.70	1	62.50	63.00	0	710	0.00%
2020/02/10	0	0.00	2	57.05	59.50	-2	611	-0.33%
2020/02/07	1	53.30	1	54.20	54.10	0	592	0.00%
2020/02/06	0	0.00	1	54.40	55.30	-1	598	-0.17%
2020/02/03	1	52.10	2	50.30	50.30	-1	615	-0.16%
2020/01/30	2	59.05	0	0.00	56.80	2	798	0.25%
2020/01/15	2	64.30	1	64.80	64.00	1	879	0.11%
2020/01/10	3	62.93	0	0.00	62.60	3	881	0.34%
2020/01/09	1	65.00	0	0.00	65.40	1	861	0.12%
2020/01/07	0	0.00	1	68.80	67.00	-1	834	-0.12%
2020/01/02	2	66.60	0	0.00	66.80	2	843	0.24%
2019/12/19	5	64.40	2	64.20	64.40	3	953	0.31%
2019/12/13	1	62.40	0	0.00	62.10	1	960	0.10%
2019/12/06	0	0.00	1	64.30	64.10	-1	966	-0.10%
2019/12/04	10	63.60	0	0.00	63.60	10	969	1.03%
2019/12/02	1	63.20	0	0.00	62.50	1	973	0.10%
2019/11/29	1	63.90	0	0.00	63.80	1	992	0.10%
2019/11/28	0	0.00	1	64.50	64.10	-1	994	-0.10%
2019/11/25	1	63.50	0	0.00	63.70	1	1,012	0.10%
2019/11/22	0	0.00	1	64.40	64.20	-1	1,019	-0.10%
2019/11/19	2	65.70	0	0.00	65.70	2	1,062	0.19%
2019/11/18	0	0.00	2	66.65	66.20	-2	1,065	-0.19%
2019/11/14	1	65.50	0	0.00	65.30	1	1,071	0.09%
2019/11/13	0	0.00	2	66.90	66.60	-2	1,080	-0.19%
2019/11/08	0	0.00	1	66.50	66.50	-1	1,135	-0.09%
2019/11/06	1	67.50	3	67.27	67.20	-2	1,167	-0.17%
2019/11/04	0	0.00	1	69.10	68.20	-1	1,225	-0.08%
2019/10/31	1	69.90	1	68.90	68.50	0	1,288	0.00%
2019/10/30	0	0.00	2	69.30	69.10	-2	1,300	-0.15%
2019/10/29	32	72.37	15	73.54	70.00	17	1,285	1.32%
2019/10/28	1	70.50	12	71.27	72.20	-11	1,133	-0.97%
2019/10/24	1	66.10	0	0.00	66.10	1	1,086	0.09%
2019/10/22	0	0.00	1	67.30	67.50	-1	1,083	-0.09%
2019/10/15	2	66.65	0	0.00	65.50	2	1,062	0.19%
2019/10/09	0	0.00	2	68.20	69.00	-2	1,017	-0.20%
2019/10/07	0	0.00	2	66.75	66.90	-2	1,262	-0.16%
2019/10/04	1	66.00	1	65.20	65.40	0	1,370	0.00%
2019/10/03	0	0.00	3	63.73	64.60	-3	1,407	-0.21%
2019/10/02	1	62.40	1	63.60	62.40	0	1,459	0.00%
2019/09/27	2	61.05	1	60.00	60.60	1	1,441	0.07%
2019/09/26	1	63.70	0	0.00	63.50	1	1,411	0.07%
2019/09/25	1	67.40	0	0.00	66.70	1	1,401	0.07%
2019/09/19	0	0.00	1	68.50	67.60	-1	1,410	-0.07%
2019/09/03	1	69.20	1	70.10	69.20	0	2,036	0.00%
2019/08/26	14	69.74	9	69.86	69.10	5	2,053	0.24%
2019/08/22	1	68.10	0	0.00	68.10	1	2,051	0.05%
2019/08/20	7	69.60	0	0.00	69.60	7	2,090	0.33%
2019/08/19	9	68.80	0	0.00	68.70	9	2,082	0.43%
2019/08/16	0	0.00	10	68.00	68.20	-10	2,081	-0.48%
2019/08/15	1	67.50	3	67.77	67.30	-2	2,073	-0.10%
2019/08/14	2	73.10	3	72.40	71.40	-1	2,048	-0.05%
2019/08/13	1	76.10	1	78.70	76.10	0	2,052	0.00%
2019/08/12	2	78.00	2	76.25	77.60	0	2,085	0.00%
2019/08/08	8	76.89	2	77.15	76.30	6	2,124	0.28%
2019/08/06	10	77.96	0	0.00	76.90	10	2,353	0.42%
2019/08/05	70	77.23	0	0.00	78.10	70	2,387	2.93%
2019/08/01	4	79.45	2	78.70	78.10	2	2,371	0.08%
2019/07/30	1	76.20	5	75.80	76.80	-4	2,352	-0.17%
2019/07/29	2	81.40	0	0.00	79.70	2	2,370	0.08%
2019/07/26	1	80.50	0	0.00	81.40	1	2,355	0.04%
2019/07/25	0	0.00	2	79.00	81.80	-2	2,355	-0.08%
2019/07/23	0	0.00	1	79.00	77.60	-1	2,371	-0.04%
2019/07/12	7	81.34	31	81.09	80.20	-24	2,520	-0.95%
2019/07/11	4	84.78	0	0.00	85.00	4	2,417	0.17%
2019/07/10	7	82.86	59	83.92	87.40	-52	2,238	-2.32%
2019/07/09	18	80.76	0	0.00	79.50	18	2,132	0.84%
2019/07/08	15	82.89	8	82.18	81.70	7	2,117	0.33%
2019/07/05	1	77.50	0	0.00	77.90	1	2,078	0.05%
2019/07/02	5	78.30	0	0.00	78.50	5	2,470	0.20%
2019/06/28	30	77.77	0	0.00	77.80	30	2,720	1.10%
2019/06/27	80	81.37	5	80.40	80.00	75	2,754	2.72%
2019/06/21	8	80.45	30	82.35	79.50	-22	2,915	-0.75%
2019/06/20	8	77.20	20	78.70	78.00	-12	2,763	-0.43%
2019/06/19	3	76.73	3	75.70	76.00	0	2,715	0.00%
2019/06/18	0	0.00	1	74.50	76.00	-1	2,719	-0.04%
2019/06/17	0	0.00	3	73.57	72.90	-3	2,678	-0.11%
2019/06/13	1	70.60	1	72.00	70.40	0	2,680	0.00%
2019/06/12	0	0.00	1	69.10	68.90	-1	2,656	-0.04%
2019/06/10	1	66.80	1	68.20	68.50	0	2,661	0.00%
2019/06/05	8	69.10	0	0.00	69.30	8	2,673	0.30%
2019/06/04	1	69.50	0	0.00	69.10	1	2,677	0.04%
2019/05/31	7	71.40	0	0.00	71.60	7	2,673	0.26%
2019/05/29	1	74.00	2	74.75	71.60	-1	2,705	-0.04%
2019/05/28	6	73.40	4	74.20	75.00	2	2,701	0.07%
2019/05/23	3	67.50	0	0.00	67.90	3	2,724	0.11%
2019/05/21	6	68.10	9	69.23	68.20	-3	2,819	-0.11%
2019/05/17	0	0.00	5	67.56	67.80	-5	3,038	-0.16%
2019/05/16	5	75.32	5	75.80	73.20	0	3,008	0.00%
2019/05/15	30	76.21	31	75.78	73.80	-1	3,107	-0.03%
2019/05/14	22	73.54	6	73.60	75.80	16	3,044	0.53%
2019/05/13	3	70.10	2	70.40	70.00	1	2,900	0.03%
2019/05/10	2	68.85	2	68.40	66.10	0	2,822	0.00%
2019/05/08	0	0.00	10	68.00	68.20	-10	2,783	-0.36%
2019/05/07	0	0.00	10	69.00	68.60	-10	2,790	-0.36%
2019/05/06	9	69.17	9	68.50	68.00	0	2,815	0.00%
2019/05/02	1	66.60	0	0.00	66.30	1	2,810	0.04%
2019/04/29	0	0.00	20	65.70	65.20	-20	2,844	-0.70%
2019/04/26	1	67.70	10	68.00	67.90	-9	2,934	-0.31%
2019/04/25	0	0.00	10	70.10	69.70	-10	2,990	-0.33%
2019/04/24	7	72.51	2	71.35	70.90	5	3,009	0.17%
2019/04/23	1	68.80	3	70.23	70.10	-2	2,980	-0.07%
2019/04/22	0	0.00	5	68.98	67.70	-5	2,949	-0.17%
2019/04/19	0	0.00	43	69.39	69.00	-43	2,978	-1.44%
2019/04/18	1	70.80	0	0.00	71.00	1	2,966	0.03%
2019/04/17	1	73.40	0	0.00	73.20	1	3,017	0.03%
2019/04/16	0	0.00	1	75.40	73.20	-1	3,023	-0.03%
2019/04/15	1	74.50	1	74.50	74.50	0	3,037	0.00%
2019/04/12	1	71.00	2	71.95	71.90	-1	3,034	-0.03%
2019/04/11	1	74.40	2	73.15	73.50	-1	3,027	-0.03%
2019/04/10	10	74.81	3	75.07	72.90	7	3,024	0.23%
2019/04/09	4	82.65	0	0.00	81.00	4	2,995	0.13%
2019/04/08	12	82.57	10	83.12	83.40	2	3,035	0.07%
2019/04/03	8	77.08	10	78.18	79.30	-2	2,943	-0.07%
2019/04/02	2	71.20	15	70.21	72.10	-13	3,016	-0.43%
2019/04/01	0	0.00	1	69.00	68.70	-1	3,087	-0.03%
2019/03/29	0	0.00	3	69.27	69.60	-3	3,202	-0.09%
2019/03/28	7	69.86	4	70.88	68.20	3	3,261	0.09%
2019/03/27	1	67.50	1	68.50	67.90	0	3,153	0.00%
2019/03/26	0	0.00	1	70.00	69.00	-1	3,159	-0.03%
2019/03/25	1	69.50	0	0.00	69.10	1	3,183	0.03%
2019/03/22	0	0.00	5	71.50	68.50	-5	3,151	-0.16%
2019/03/21	2	71.10	1	70.10	69.40	1	3,124	0.03%
2019/03/20	1	70.40	0	0.00	68.70	1	3,073	0.03%
2019/03/19	1	67.10	19	69.80	69.80	-18	2,923	-0.62%
2019/03/14	0	0.00	1	65.00	64.10	-1	2,875	-0.03%
2019/03/11	5	67.00	3	66.30	65.90	2	2,903	0.07%
2019/03/06	0	0.00	1	66.40	66.60	-1	2,962	-0.03%
2019/03/05	16	68.43	5	68.60	66.10	11	3,018	0.36%
2019/03/04	1	65.80	0	0.00	66.90	1	2,989	0.03%
2019/02/27	1	65.90	1	64.50	64.50	0	2,984	0.00%
2019/02/26	1	65.80	1	67.60	65.80	0	2,978	0.00%
2019/02/25	1	69.90	1	68.80	68.80	0	3,000	0.00%
2019/02/22	0	0.00	10	67.70	67.90	-10	2,984	-0.34%
2019/02/21	1	69.60	7.1	69.71	69.60	-6.1	2,964	-0.21%
2019/02/20	2	69.80	1	68.70	68.70	1	2,922	0.03%
2019/02/19	22	70.21	10	69.30	68.40	12	2,892	0.41%
2019/02/18	5	65.60	15	67.00	67.80	-10	2,736	-0.37%
2019/02/15	10	63.45	3	62.97	61.70	7	2,665	0.26%
2019/02/14	15	67.20	0	0.00	64.10	15	2,651	0.57%
2019/02/13	0	0.00	1	59.20	63.20	-1	2,495	-0.04%
2019/02/11	1	56.40	0	0.00	56.40	1	2,528	0.04%
2019/01/29	0.1	57.00	14	57.90	57.00	-13.9	2,570	-0.54%
2019/01/28	1.7	57.60	0	0.00	57.60	1.7	2,600	0.06%
2019/01/25	3	59.80	4	59.88	58.50	-1	2,728	-0.04%
2019/01/24	1	59.50	0	0.00	59.50	1	2,718	0.04%
2019/01/21	0	0.00	14	58.93	57.40	-14	2,675	-0.52%
2019/01/18	15	59.27	7	58.70	59.00	8	2,658	0.30%
2019/01/17	5	56.06	12	58.93	57.10	-7	2,570	-0.27%
2019/01/16	2	55.90	8	55.66	55.00	-6	2,512	-0.24%
2019/01/14	5	54.18	0	0.00	53.10	5	2,490	0.20%
2019/01/11	3	52.30	0	0.00	53.50	3	2,484	0.12%
2019/01/09	1	54.20	1	54.80	54.10	0	2,461	0.00%
2019/01/07	1	52.70	91	52.90	52.90	-90	2,467	-3.65%
2019/01/04	17	50.73	2	50.80	50.80	15	2,465	0.61%
2019/01/02	0	0.00	2	55.90	54.50	-2	2,451	-0.08%
2018/12/28	90	55.40	0	0.00	56.60	90	2,435	3.70%
2018/12/26	5	58.40	5	58.80	56.40	0	2,310	0.00%
2018/12/25	1	65.20	2	62.75	62.60	-1	2,180	-0.05%
2018/12/24	9	57.37	19	59.38	61.10	-10	1,941	-0.52%
2018/12/22	19	55.35	7	55.63	55.60	12	1,804	0.66%
2018/12/21	3	50.40	2	51.40	52.50	1	1,708	0.06%
2018/12/20	2	48.13	1	47.95	47.80	1	1,691	0.06%
2018/12/19	1	49.15	0	0.00	47.30	1	1,702	0.06%
2018/12/18	5	48.40	10	47.04	47.05	-5	1,706	-0.29%
2018/12/14	2	45.10	2	45.45	45.35	0	1,727	0.00%
2018/12/12	0	0.00	2	48.00	47.80	-2	1,759	-0.11%
2018/12/10	2	46.80	0	0.00	46.70	2	1,779	0.11%
2018/12/06	2	49.00	0	0.00	48.00	2	1,802	0.11%
2018/12/05	0	0.00	2	51.50	51.30	-2	1,807	-0.11%
2018/12/04	1	53.00	0	0.00	52.50	1	1,816	0.06%
2018/12/03	11	54.07	2	53.00	53.00	9	1,827	0.49%
2018/11/29	3	52.57	1	54.00	51.00	2	1,863	0.11%
2018/11/28	2	51.45	2	50.45	51.20	0	1,826	0.00%
2018/11/27	1	47.80	0	0.00	48.60	1	1,808	0.06%
2018/11/26	0	0.00	1	47.75	47.85	-1	1,899	-0.05%
2018/11/23	0	0.00	1	47.80	47.85	-1	1,986	-0.05%
2018/11/22	4	49.78	3	50.17	48.20	1	2,028	0.05%
2018/11/20	23	47.63	0	0.00	48.30	23	2,010	1.14%
2018/11/19	0	0.00	2	48.60	48.55	-2	2,017	-0.10%
2018/11/16	15	47.65	0	0.00	47.85	15	2,028	0.74%
2018/11/15	7	48.00	5	47.80	47.80	2	2,051	0.10%
2018/11/14	0	0.00	2	49.15	49.10	-2	2,106	-0.09%
2018/11/13	0	0.00	9	47.02	48.40	-9	2,123	-0.42%
2018/11/12	0	0.00	24	48.16	48.40	-24	2,167	-1.11%
2018/11/09	1	48.70	0	0.00	48.70	1	2,215	0.05%
2018/11/08	6	51.33	1	51.00	51.00	5	2,241	0.22%
2018/11/07	0	0.00	2	48.70	48.95	-2	2,226	-0.09%
2018/11/06	8	47.60	7	48.07	46.75	1	2,204	0.05%
2018/11/05	23	49.76	25	50.04	48.95	-2	2,190	-0.09%
2018/11/02	2	49.70	10.9	50.77	51.40	-8.9	2,166	-0.41%
2018/10/29	0	0.00	1	42.50	41.45	-1	2,084	-0.05%
2018/10/24	1	49.25	0	0.00	48.15	1	2,158	0.05%
2018/10/23	0.7	48.60	0	0.00	48.15	0.7	2,205	0.03%
2018/10/18	1	50.20	0	0.00	50.70	1	2,497	0.04%
2018/10/16	1	52.50	1	53.10	52.00	0	2,571	0.00%
2018/10/11	81	48.90	0	0.00	48.25	81	2,763	2.93%
2018/10/09	21	53.03	12	53.68	53.60	9	2,846	0.32%
2018/10/08	6	55.70	0	0.00	55.30	6	2,836	0.21%
2018/10/05	56	59.90	0	0.00	58.20	56	2,839	1.97%
2018/10/04	1	64.00	0	0.00	64.40	1	2,837	0.04%
2018/10/03	1	65.90	0	0.00	65.10	1	2,858	0.03%
2018/10/02	0	0.00	2	68.10	68.50	-2	2,883	-0.07%
2018/09/28	6	71.95	7	71.71	70.10	-1	2,966	-0.03%
2018/09/27	6	69.08	5	70.16	70.00	1	3,110	0.03%
2018/09/26	5	68.56	1	70.00	67.50	4	3,063	0.13%
2018/09/25	0	0.00	10	65.65	66.70	-10	3,051	-0.33%
2018/09/21	0	0.00	20	69.05	67.80	-20	3,045	-0.66%
2018/09/19	1	65.50	16	65.60	65.00	-15	3,007	-0.50%
2018/09/18	2	68.30	35	67.78	65.50	-33	3,015	-1.09%
2018/09/17	2	71.35	0	0.00	72.00	2	3,041	0.07%
2018/09/14	0	0.00	1	73.00	73.20	-1	3,094	-0.03%
2018/09/13	1	71.10	1	72.90	70.50	0	3,108	0.00%
2018/09/12	1	71.50	1	72.00	71.60	0	3,144	0.00%
2018/09/11	14	74.60	1	74.60	74.30	13	3,144	0.41%
2018/09/10	1	72.50	0	0.00	71.50	1	3,144	0.03%
2018/09/07	1	76.70	0	0.00	76.60	1	3,153	0.03%
2018/09/04	1	88.50	1	89.30	88.50	0	3,171	0.00%
2018/09/03	0	0.00	1	91.60	88.50	-1	3,249	-0.03%
2018/08/31	10	92.20	10	90.71	88.20	0	3,279	0.00%
2018/08/30	1	91.30	87	91.13	87.70	-86	3,228	-2.66%
2018/08/29	0	0.00	2	87.85	89.90	-2	3,273	-0.06%
2018/08/28	1	82.70	0	0.00	81.80	1	3,330	0.03%
2018/08/22	1	82.50	0	0.00	81.50	1	3,609	0.03%
2018/08/21	125	78.87	3	80.30	81.00	122	3,594	3.39%	大買/鉅額交易
2018/08/20	1	83.00	25	83.09	83.10	-24	3,567	-0.67%
2018/08/17	3	84.43	30	83.57	82.80	-27	3,577	-0.75%
2018/08/16	2	87.15	20	88.96	90.00	-18	3,620	-0.50%
2018/08/15	3	91.03	52	88.83	88.10	-49	3,572	-1.37%
2018/08/14	0	0.00	2	99.90	97.80	-2	3,615	-0.06%
2018/08/09	0	0.00	1	138.50	137.00	-1	3,702	-0.03%
2018/08/08	1	139.50	0	0.00	136.00	1	3,773	0.03%
2018/08/07	0	0.00	1	136.00	140.00	-1	3,857	-0.03%
2018/08/06	2	135.75	2	133.50	132.50	0	3,942	0.00%
2018/08/03	2	144.50	5	142.80	142.00	-3	4,055	-0.07%
2018/08/02	9	144.56	9	143.89	143.50	0	4,334	0.00%
2018/08/01	2	145.50	4	145.75	146.50	-2	4,300	-0.05%
2018/07/30	5	147.20	3	144.00	142.50	2	4,266	0.05%
2018/07/27	2	141.50	3	147.83	147.50	-1	4,229	-0.02%
2018/07/26	6	151.25	1	146.50	144.50	5	4,175	0.12%
2018/07/25	3	147.83	3	147.50	151.00	0	4,059	0.00%
2018/07/24	7	137.36	5	138.80	137.50	2	3,983	0.05%
2018/07/23	2	134.75	1	132.00	132.00	1	3,931	0.03%
2018/07/20	1	136.00	0	0.00	130.50	1	3,915	0.03%
2018/07/19	2	138.50	1	140.00	140.00	1	3,891	0.03%
2018/07/18	8	141.00	12	138.00	140.00	-4	3,829	-0.10%
2018/07/17	33	129.91	3	128.67	131.00	30	3,711	0.81%
2018/07/13	1	124.00	0	0.00	120.00	1	3,634	0.03%
2018/07/12	0	0.00	1	120.50	121.00	-1	3,954	-0.03%
2018/07/10	1	117.50	0	0.00	117.50	1	4,104	0.02%
2018/07/09	4	124.00	0	0.00	119.50	4	4,169	0.10%
2018/07/06	5	124.70	3	126.67	128.00	2	4,224	0.05%
2018/07/05	6	127.00	7	130.79	125.00	-1	4,153	-0.02%
2018/06/29	1	114.00	31	115.79	114.50	-30	3,919	-0.77%
2018/06/28	1	119.00	1	122.00	116.50	0	3,901	0.00%
2018/06/27	0	0.00	1	123.50	123.00	-1	3,892	-0.03%
2018/06/26	2	118.75	1	116.50	123.00	1	3,858	0.03%
2018/06/25	2	119.50	5	118.80	117.50	-3	3,808	-0.08%
2018/06/22	1	133.00	3	130.00	130.00	-2	3,758	-0.05%
2018/06/21	1	138.00	0	0.00	137.00	1	3,903	0.03%
2018/06/20	2	146.75	1	145.50	144.50	1	3,996	0.03%
2018/06/19	2	153.00	1	149.50	149.00	1	4,048	0.02%
2018/06/15	0	0.00	1	150.00	148.50	-1	4,170	-0.02%
2018/06/14	1	147.50	1	149.00	145.00	0	4,140	0.00%
2018/06/12	3	158.50	3	162.67	156.50	0	4,086	0.00%
2018/06/11	1	164.00	1.4	169.10	163.50	-0.4	4,045	-0.01%
2018/06/08	4	165.00	2	166.50	165.00	2	3,959	0.05%
2018/06/07	2	164.50	2	167.75	162.00	0	3,906	0.00%
2018/06/06	2	167.75	2	169.50	165.00	0	3,866	0.00%
2018/06/05	0	0.00	2	166.00	169.00	-2	3,737	-0.05%
2018/06/01	0	0.00	2	148.75	152.00	-2	3,588	-0.06%
2018/05/31	2	154.75	2	147.50	143.00	0	3,520	0.00%
2018/05/30	1	145.50	2	146.00	149.00	-1	3,421	-0.03%
2018/05/29	1	137.00	1	133.12	135.50	0	3,347	0.00%
2018/05/25	1	144.00	2	145.00	143.50	-1	3,335	-0.03%
2018/05/24	3	141.00	2	140.75	143.50	1	3,291	0.03%
2018/05/23	0	0.00	3	150.50	150.50	-3	3,190	-0.09%
2018/05/22	9	172.67	8	169.75	167.00	1	3,275	0.03%
2018/05/21	1	168.50	1	167.50	166.00	0	3,266	0.00%
2018/05/16	3	164.33	2	166.00	162.00	1	3,886	0.03%
2018/05/15	2	156.50	2	154.25	159.00	0	3,991	0.00%
2018/05/14	0	0.00	2	158.00	147.50	-2	4,003	-0.05%
2018/05/11	19	166.50	20	166.68	162.00	-1	4,077	-0.02%
2018/05/10	38	182.99	30	176.92	180.00	8	4,111	0.19%
2018/05/09	0	0.00	1	176.00	176.00	-1	3,853	-0.03%
2018/05/08	1	162.00	0	0.00	160.00	1	3,884	0.03%
2018/05/07	1	168.50	0	0.00	168.00	1	3,943	0.03%
2018/05/03	0	0.00	4	150.00	152.00	-4	4,039	-0.10%
2018/05/02	1	164.00	0	0.00	156.50	1	4,078	0.02%
2018/04/27	0	0.00	1	186.00	192.50	-1	4,199	-0.02%
2018/04/26	0	0.00	1	182.50	175.00	-1	4,227	-0.02%
2018/04/25	0	0.00	12	167.58	178.50	-12	4,295	-0.28%
2018/04/23	0	0.00	1	171.50	181.00	-1	4,843	-0.02%
2018/04/18	13	234.15	5	236.30	235.00	8	5,335	0.15%
2018/04/17	10	258.75	1	256.50	249.50	9	5,068	0.18%
2018/04/16	9	281.67	11	287.14	277.00	-2	4,999	-0.04%
2018/04/13	1	307.50	0	0.00	307.50	1	4,988	0.02%
2018/04/12	3	389.36	7	347.29	341.50	-4	4,988	-0.08%
2018/04/09	1	415.00	0	0.00	415.00	1	5,352	0.02%
2018/04/03	0	0.00	2	415.00	415.00	-2	5,411	-0.04%
2018/03/30	2	330.00	0	0.00	325.00	2	5,465	0.04%
2018/03/29	0	0.00	2	360.00	360.00	-2	5,479	-0.04%
2018/03/28	9	350.00	0	0.00	350.00	9	5,507	0.16%
2018/03/27	1	382.00	0	0.00	372.00	1	5,535	0.02%
2018/03/26	12	383.42	26	389.23	369.00	-14	5,587	-0.25%
2018/03/23	12	362.08	14	374.89	388.50	-2	5,446	-0.04%
2018/03/22	3	353.83	2	354.25	353.50	1	5,351	0.02%
2018/03/21	9	346.44	7	344.57	342.00	2	5,287	0.04%
2018/03/19	5	283.80	1	297.00	297.00	4	5,179	0.08%
2018/03/15	0	0.00	3	278.67	279.00	-3	5,208	-0.06%
2018/03/13	1	258.50	7	243.57	272.00	-6	5,285	-0.11%
2018/03/09	1	271.00	0	0.00	275.00	1	5,370	0.02%
2018/03/05	0	0.00	0.7	301.00	305.00	-0.7	6,048	-0.01%
2018/02/27	9	308.00	1	314.50	308.00	8	6,183	0.13%
2018/02/22	7	230.00	4	235.13	236.50	3	6,229	0.05%
2018/02/21	3	208.50	9	212.50	215.00	-6	6,185	-0.10%
2018/02/12	15	190.73	8	191.69	195.50	7	6,108	0.11%
2018/02/09	9	172.94	27.3	172.84	178.00	-18.3	5,806	-0.32%
2018/02/08	5.1	154.98	5	155.00	162.00	0.1	5,565	0.00%
2018/02/07	15	162.93	17	163.29	161.50	-2	5,401	-0.04%
2018/02/06	13	159.77	3	157.50	157.50	10	5,232	0.19%
2018/02/05	26.1	187.39	16.5	186.84	175.00	9.6	5,153	0.19%
2018/02/02	11	177.41	12	181.88	191.00	-1	4,990	-0.02%
2018/02/01	1	171.50	1	174.00	174.00	0	4,841	0.00%
2018/01/31	3	170.49	9	171.28	170.50	-6	4,806	-0.12%
2018/01/30	12	172.17	3	178.33	176.50	9	4,760	0.19%
2018/01/29	6	166.83	8	173.56	174.00	-2	4,697	-0.04%
2018/01/26	3	151.50	11.2	157.29	158.50	-8.2	4,640	-0.18%
2018/01/25	0	0.00	11	149.18	144.50	-11	4,582	-0.24%
2018/01/24	6	146.50	29	151.90	147.00	-23	4,520	-0.51%
2018/01/23	1	138.00	6.6	141.18	143.00	-5.6	4,436	-0.13%
2018/01/22	0	0.00	6	129.67	130.00	-6	4,367	-0.14%
2018/01/19	26.1	127.69	0	0.00	126.50	26.1	4,344	0.60%
2018/01/18	28	138.09	19	138.55	140.50	9	4,263	0.21%
2018/01/17	46	133.64	25	134.24	135.50	21	4,042	0.52%
2018/01/16	22	129.45	23	129.74	134.00	-1	3,690	-0.03%
2018/01/15	13	118.23	20	118.40	122.00	-7	3,563	-0.20%
2018/01/12	44	105.95	47	107.31	111.00	-3	3,374	-0.09%
2018/01/11	1	101.00	20	101.00	101.00	-19	3,179	-0.60%
2018/01/10	4	95.20	4	94.65	92.00	0	3,152	0.00%
2018/01/09	14	92.06	3	92.20	93.20	11	3,088	0.36%
2018/01/08	18	97.87	11.4	95.49	92.00	6.6	3,018	0.22%
2018/01/05	16	91.41	10	93.97	94.90	6	2,944	0.20%
2018/01/04	23	90.46	54.5	92.63	87.70	-31.5	2,848	-1.10%
2018/01/03	14	84.74	21	87.01	88.40	-7	2,705	-0.26%
2018/01/02	3	75.97	0	0.00	80.40	3	2,579	0.12%