撼訊 (6150)-永豐金-桃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
79.6
漲跌
▲1.2
漲幅
+1.53%
成交量
197張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-桃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

永豐金-桃盛券商分點個股進出
永豐金-桃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
2024/04/19	2	79.01	0	0.00	79.00	2	1,605	0.13%
2024/04/09	0	91.45	0	0.00	90.20	0	1,665	0.00%
2024/03/28	0	90.50	0	0.00	90.70	0	1,658	0.00%
2024/03/27	13	90.03	13	90.15	89.90	0	1,660	0.00%
2024/03/21	4	88.85	9	89.40	88.50	-5	1,643	-0.30%
2024/03/20	12.1	88.18	8	88.56	87.50	4.1	1,649	0.25%
2024/03/19	1	91.10	0	0.00	90.90	1	1,654	0.06%
2024/03/18	5	91.68	6	92.05	92.00	-1	1,711	-0.06%
2024/03/15	30	92.22	33	92.08	91.20	-3	1,716	-0.17%
2024/03/14	16	94.18	12	94.11	93.80	4	1,727	0.23%
2024/03/13	2	97.03	3	99.20	95.60	-1	1,750	-0.05%
2024/03/12	8	100.56	5.3	101.08	100.00	2.7	1,864	0.14%
2024/03/11	3	93.33	3	93.97	94.10	0	1,971	0.00%
2024/03/08	1.1	92.56	0	0.00	93.50	1.1	2,133	0.05%
2024/03/07	2	97.45	4	97.60	96.80	-2	2,132	-0.09%
2024/03/06	21	101.36	20	98.70	98.70	1	2,075	0.05%
2024/03/05	3	102.33	3	99.55	98.80	0	2,055	0.00%
2024/03/04	2	95.40	0	0.00	94.60	2	1,941	0.10%
2024/03/01	11.1	99.60	12	98.92	96.00	-0.9	1,910	-0.05%
2024/02/29	0	0.00	1	99.70	99.70	-1	1,729	-0.06%
2024/02/27	0	0.00	1	93.50	90.70	-1	1,703	-0.06%
2024/02/22	1	92.00	4	93.60	91.60	-3	1,769	-0.17%
2024/02/21	4	93.68	0	0.00	93.00	4	1,776	0.23%
2024/02/19	0	0.00	0	95.20	95.00	0	1,810	0.00%
2024/02/16	10	93.25	17	93.31	93.90	-7	1,813	-0.39%
2024/02/15	5	92.18	4	92.43	91.90	1	1,817	0.06%
2024/02/05	1	90.20	0	0.00	90.30	1	1,804	0.06%
2024/01/31	0	0.00	1	88.70	88.30	-1	2,094	-0.05%
2024/01/22	2	88.00	2	87.25	87.30	0	2,379	0.00%
2024/01/17	12	86.38	12	84.03	83.30	0	2,663	0.00%
2024/01/16	5	87.44	4	87.23	87.00	1	2,909	0.03%
2024/01/11	2	89.85	2	89.00	91.50	0	2,959	0.00%
2024/01/08	1	88.50	0	0.00	87.80	1	3,015	0.03%
2024/01/05	9	89.77	9	89.27	88.60	0	3,053	0.00%
2024/01/04	26	89.59	26	89.24	89.00	0	3,134	0.00%
2023/12/26	0	0.00	2	91.20	90.70	-2	3,281	-0.06%
2023/12/25	6	90.72	4	90.40	90.30	2	3,288	0.06%
2023/12/22	11	91.71	14	91.99	91.60	-3	3,294	-0.09%
2023/12/21	11	92.19	7	92.37	91.60	4	3,308	0.12%
2023/12/20	1	91.80	1	91.80	91.80	0	3,318	0.00%
2023/12/19	2	90.75	2	90.80	91.40	0	3,347	0.00%
2023/12/18	21	91.91	22	91.80	91.60	-1	3,402	-0.03%
2023/12/15	8	92.26	7	92.30	92.10	1	3,433	0.03%
2023/12/14	32	93.17	33	93.34	93.40	-1	3,552	-0.03%
2023/12/13	93	93.12	87	93.31	93.40	6	3,606	0.17%
2023/12/12	26	92.20	36	91.69	91.20	-10	3,550	-0.28%
2023/12/11	39	92.77	31	92.46	92.30	8	3,545	0.23%
2023/12/08	92	94.82	91	93.75	93.00	1	3,522	0.03%
2023/12/07	20.1	98.02	24	97.61	95.10	-3.9	3,481	-0.11%
2023/12/06	87	97.99	91.1	98.57	101.50	-4.1	3,333	-0.12%
2023/12/05	157	96.00	157	96.01	92.70	0	3,102	0.00%	大買/大賣/
2023/12/04	51	95.38	52.1	95.27	93.80	-1.1	2,926	-0.04%
2023/12/01	15	93.34	14	93.49	93.40	1	2,885	0.03%
2023/11/30	3	95.07	5	95.66	94.30	-2	2,879	-0.07%
2023/11/29	2	93.50	2	94.00	94.00	0	2,826	0.00%
2023/11/24	1.1	88.84	2	90.45	89.10	-1	2,784	-0.03%
2023/11/22	22	92.09	31	91.96	91.70	-9	2,752	-0.33%
2023/11/21	70	94.05	60	93.94	92.90	10	2,740	0.36%
2023/11/17	3	91.40	0	0.00	91.40	3	2,676	0.11%
2023/11/16	14	92.66	14	92.26	92.20	0	2,670	0.00%
2023/11/15	6	91.32	11	92.75	92.60	-5	2,632	-0.19%
2023/11/14	20	92.85	19	92.85	92.80	1	2,617	0.04%
2023/11/13	14	92.62	14	93.37	93.50	0	2,600	0.00%
2023/11/10	38	93.02	36	93.34	92.60	2	2,582	0.08%
2023/11/09	46	95.78	44.3	95.05	93.50	1.8	2,520	0.07%
2023/11/08	5	91.82	5	91.76	90.90	0	2,279	0.00%
2023/11/07	31	91.28	31	91.14	91.00	0	2,275	0.00%
2023/11/06	31	90.45	36	90.63	90.80	-5	2,260	-0.22%
2023/11/03	43	92.00	38	91.72	90.60	5	2,269	0.22%
2023/11/02	31	93.05	31	93.12	92.80	0	2,260	0.00%
2023/11/01	48	90.74	48	90.67	91.30	0	2,207	0.00%
2023/10/31	33	91.36	37.2	91.19	90.40	-4.2	2,161	-0.19%
2023/10/30	16.1	88.46	13	87.94	87.50	3.1	2,088	0.15%
2023/10/27	2.1	91.14	2	91.35	90.40	0.1	2,074	0.00%
2023/10/26	65	92.79	65	92.72	92.70	0	2,032	0.00%
2023/10/25	9	91.65	9	92.16	91.30	0	1,891	0.00%
2023/10/24	15.1	94.09	12.1	93.11	90.70	3	1,803	0.16%
2023/10/23	0	0.00	1.3	87.29	89.60	-1.3	1,561	-0.08%
2023/10/20	2	83.70	1	83.40	81.50	1	1,552	0.06%
2023/10/19	1	83.00	10	84.68	83.00	-9	1,562	-0.57%
2023/10/18	12.1	84.85	2	86.40	84.90	10.1	1,728	0.58%
2023/10/17	2	86.75	0	0.00	88.30	2	2,042	0.10%
2023/10/16	1	84.23	0	0.00	84.20	1	2,088	0.05%
2023/10/13	1.1	87.91	1	88.30	87.10	0.1	2,280	0.00%
2023/10/11	3	89.60	7	89.67	89.20	-4	2,333	-0.17%
2023/10/06	1	85.40	2	85.30	84.80	-1	2,265	-0.04%
2023/10/05	15	83.48	16	83.70	84.00	-1	2,240	-0.04%
2023/10/04	24	80.02	28	79.79	80.20	-4	2,216	-0.18%
2023/10/03	2	81.75	2	82.25	81.50	0	2,209	0.00%
2023/09/28	0	81.00	0	0.00	80.70	0	2,206	0.00%
2023/09/27	0	82.00	0	0.00	81.80	0	2,203	0.00%
2023/09/25	10	82.39	10	82.42	81.90	0	2,209	0.00%
2023/09/22	9	84.42	11	84.14	83.30	-2	2,194	-0.09%
2023/09/21	6	84.80	5	84.50	85.00	1	2,166	0.05%
2023/09/20	20.1	85.19	23	83.35	82.30	-2.9	2,102	-0.14%
2023/09/19	4	89.76	3	86.83	86.00	1	2,080	0.05%
2023/09/18	2.2	83.62	5.1	79.31	86.10	-2.9	1,968	-0.15%
2023/09/14	0	77.90	0	0.00	78.20	0	1,897	0.00%
2023/09/12	14	76.00	18	76.29	76.90	-4	1,898	-0.21%
2023/09/11	82	77.62	76	77.38	76.00	6	1,907	0.31%
2023/09/07	1	75.90	0	0.00	75.10	1	1,944	0.05%
2023/09/06	2	76.45	2	76.60	76.40	0	2,052	0.00%
2023/09/05	1	75.10	1	75.60	77.40	0	2,161	0.00%
2023/09/04	18	75.04	13	74.90	75.80	5	2,169	0.23%
2023/09/01	0	76.00	0	0.00	75.70	0	2,209	0.00%
2023/08/22	0	0.00	1	75.40	74.40	-1	2,609	-0.04%
2023/08/21	25.1	75.48	24	74.99	74.80	1.1	2,620	0.04%
2023/08/11	1.1	74.00	0	0.00	73.60	1.1	2,571	0.04%
2023/08/10	0.1	76.40	0	0.00	75.40	0.1	2,558	0.00%
2023/08/09	3	79.33	1	79.00	78.60	2	2,537	0.08%
2023/08/08	0	80.00	0.1	81.00	78.80	-0.1	2,505	0.00%
2023/08/02	5.1	84.24	5.1	81.08	79.80	0	2,470	0.00%
2023/08/01	8.1	88.45	8	88.60	88.50	0.1	2,435	0.00%
2023/07/31	8.2	92.43	4	90.58	91.40	4.2	2,426	0.17%
2023/07/28	0.1	97.87	0	0.00	97.00	0.1	2,406	0.00%
2023/07/27	6	97.98	6	99.60	98.80	0	2,395	0.00%
2023/07/26	5	99.89	11	99.82	99.00	-6	2,384	-0.25%
2023/07/25	6.3	102.86	0	0.00	101.50	6.3	2,374	0.26%
2023/07/24	6.1	109.25	9	110.44	109.50	-3	2,343	-0.13%
2023/07/21	36	110.97	35.1	109.52	113.50	1	2,319	0.04%
2023/07/20	52	107.15	56	107.63	109.00	-4	2,142	-0.19%
2023/07/19	18	101.72	9.1	100.73	104.00	9	1,792	0.50%
2023/07/18	28	101.55	28.1	100.69	94.70	-0.1	1,715	0.00%
2023/07/17	5	94.28	5.1	95.32	97.40	-0.1	1,513	-0.01%
2023/07/14	12	85.59	8.4	84.63	88.60	3.7	1,466	0.25%
2023/07/13	0	0.00	0.1	81.00	80.60	-0.1	1,340	0.00%
2023/07/07	0.1	76.80	0	0.00	76.60	0.1	1,336	0.01%
2023/07/05	1	80.20	0	0.00	79.60	1	1,326	0.08%
2023/06/29	1	77.60	0	0.00	77.80	1	1,305	0.08%
2023/06/27	0.3	77.76	0	0.00	76.50	0.3	1,313	0.02%
2023/06/26	0.1	79.51	0	0.00	79.50	0.1	1,305	0.01%
2023/06/19	7	78.83	7	79.11	79.10	0	1,283	0.00%
2023/06/16	8	80.38	8	80.43	79.30	0	1,288	0.00%
2023/06/15	22.2	80.01	32	80.20	79.20	-9.8	1,288	-0.76%
2023/06/14	34.3	81.53	24	80.73	80.50	10.3	1,269	0.81%
2023/06/13	30	82.90	33	83.37	83.50	-3	1,248	-0.24%
2023/06/12	43.1	83.89	43	83.09	82.20	0.1	1,203	0.01%
2023/06/09	25	82.44	24.2	82.11	82.50	0.9	1,141	0.07%
2023/06/08	3	79.07	6	79.72	78.60	-3	1,040	-0.29%
2023/06/07	33.3	82.22	30	81.95	80.00	3.3	1,044	0.31%
2023/06/06	31	79.68	33	79.17	80.10	-2	1,003	-0.20%
2023/06/05	6	81.83	10	81.84	81.70	-4	995	-0.40%
2023/06/02	7	81.60	23	80.74	83.00	-16	966	-1.66%
2023/06/01	40	79.46	31	79.66	79.10	9	908	0.99%
2023/05/31	3	81.17	1	79.70	81.50	2	897	0.22%
2023/05/30	139	81.72	130	80.34	80.00	9	812	1.11%	大買/大賣/
2023/05/29	2	75.30	0	0.00	76.00	2	656	0.30%
2023/05/26	0	0.00	2	75.80	73.60	-2	697	-0.29%
2023/05/25	1	72.70	1	73.60	71.60	0	733	0.00%
2023/05/11	1	67.40	0	0.00	67.40	1	882	0.11%
2023/05/10	0	0.00	1	70.40	70.40	-1	896	-0.11%
2023/05/05	1	72.20	1	72.10	71.90	0	953	0.00%
2023/04/27	2	71.95	0	0.00	71.80	2	1,273	0.16%
2023/04/18	1	77.50	1	77.60	76.70	0	1,566	0.00%
2023/04/13	0.2	77.00	20	78.00	76.50	-19.9	1,814	-1.09%
2023/04/12	25	80.54	0	0.00	78.70	25	1,831	1.36%
2023/04/11	0	78.40	3	78.63	78.00	-3	1,839	-0.16%
2023/04/10	0	78.20	0	0.00	77.50	0	1,859	0.00%
2023/04/07	1	78.00	0	0.00	78.20	1	1,870	0.05%
2023/03/24	10.2	77.00	10	77.05	77.00	0.2	2,350	0.01%
2023/03/22	0	0.00	0.8	76.81	77.30	-0.8	2,983	-0.03%
2023/03/21	1	76.70	0	0.00	76.80	1	2,999	0.03%
2023/03/20	1	76.10	1	77.20	75.80	0	2,998	0.00%
2023/03/15	0	0.00	3	75.70	75.50	-3	3,026	-0.10%
2023/03/14	2	77.20	1	77.90	75.10	1	3,078	0.03%
2023/03/13	0	0.00	0	75.00	75.30	0	3,140	0.00%
2023/03/10	1	73.50	0	0.00	73.80	1	3,162	0.03%
2023/03/07	0	81.60	0	0.00	79.10	0	3,214	0.00%
2023/03/06	2	78.45	1	78.70	78.60	1	3,234	0.03%
2023/03/03	1	78.80	0	0.00	78.70	1	3,301	0.03%
2023/03/01	0	0.00	2	79.25	79.00	-2	3,355	-0.06%
2023/02/24	30	80.60	28	80.11	80.40	2	3,355	0.06%
2023/02/23	29	81.52	42	81.15	81.40	-13	3,310	-0.39%
2023/02/22	30	78.61	17	78.41	78.20	13	3,313	0.39%
2023/02/21	0	0.00	1	80.80	80.50	-1	3,332	-0.03%
2023/02/20	0	0.00	1	81.00	81.00	-1	3,467	-0.03%
2023/02/17	0	80.70	1	80.90	81.00	-1	3,483	-0.03%
2023/02/16	40	81.23	39	81.02	80.40	1	3,496	0.03%
2023/02/15	18	78.02	28	77.40	77.70	-10	3,471	-0.29%
2023/02/14	0	0.00	60	77.09	78.30	-60	3,518	-1.71%
2023/02/13	72	78.43	2	78.45	78.00	70	3,612	1.94%
2023/02/10	0	0.00	15	77.53	77.10	-15	3,883	-0.39%
2023/02/09	0	0.00	36	79.41	79.30	-36	3,947	-0.91%
2023/02/08	3	80.30	0	0.00	80.00	3	3,962	0.08%
2023/02/07	18	79.95	0	0.00	80.40	18	3,971	0.45%
2023/02/06	2	78.60	1	78.90	79.20	1	3,990	0.03%
2023/02/03	1	80.30	21	79.57	79.00	-20	4,031	-0.50%
2023/02/02	31.1	81.43	1	81.50	81.60	30.1	4,143	0.73%
2023/02/01	24	79.87	3	79.93	80.10	21	4,192	0.50%
2023/01/31	8	78.79	12	78.91	81.10	-4	4,627	-0.09%
2023/01/30	17.1	80.50	57	80.71	80.80	-40	4,860	-0.82%
2023/01/17	16	75.25	7	75.21	75.00	9	4,821	0.19%
2023/01/16	12	74.71	12	75.02	75.70	0	4,832	0.00%
2023/01/13	66	75.79	37	75.04	73.30	29	4,796	0.60%
2023/01/12	0	74.30	0	0.00	73.90	0	4,905	0.00%
2023/01/11	17	74.98	16	75.16	74.30	1	4,947	0.02%
2023/01/10	23	73.62	73	73.44	73.10	-50	4,914	-1.02%
2023/01/09	51	74.61	1	74.70	74.70	50	4,901	1.02%
2023/01/06	1	73.79	0	0.00	73.80	1	4,884	0.02%
2023/01/05	3	74.53	1	74.00	73.10	2	4,880	0.04%
2023/01/04	7	71.87	7	72.17	74.20	0	4,830	0.00%
2023/01/03	20	73.56	18	73.07	72.50	2	4,789	0.04%
2022/12/30	0	69.89	50	69.06	69.20	-50	4,642	-1.08%
2022/12/29	89	70.70	41	70.75	70.40	48	4,615	1.04%
2022/12/28	11	70.08	12	69.77	68.30	-1	4,572	-0.02%
2022/12/27	0	72.70	0	0.00	72.80	0	4,549	0.00%
2022/12/26	2	73.45	0	0.00	72.30	2	4,543	0.04%
2022/12/23	0	0.00	1	73.10	73.10	-1	4,525	-0.02%
2022/12/22	8	72.29	7	72.29	73.00	1	4,515	0.02%
2022/12/21	14	72.56	14	72.64	72.00	0	4,502	0.00%
2022/12/20	69	78.58	69	75.68	72.40	0	4,463	0.00%
2022/12/19	4	75.93	4	76.78	77.40	0	4,277	0.00%
2022/12/16	10	79.13	67	78.93	78.90	-57	4,234	-1.35%
2022/12/15	75	77.79	67	77.64	81.00	8	4,075	0.20%
2022/12/14	12	71.68	4.2	72.56	74.20	7.8	3,547	0.22%
2022/12/13	24	67.29	0	0.00	67.50	24	3,440	0.70%
2022/12/09	16	66.84	0	0.00	66.60	16	3,421	0.47%
2022/12/08	0	0.00	1	64.20	66.30	-1	3,407	-0.03%
2022/12/07	0	0.00	50	65.65	64.90	-50	3,412	-1.47%
2022/12/06	10	67.40	60	69.83	67.20	-50	3,419	-1.46%
2022/12/05	58	69.34	36	69.75	69.10	22	3,379	0.65%
2022/12/02	44	67.90	0	0.00	66.60	44	3,274	1.34%
2022/12/01	28	67.07	1	68.40	68.40	27	3,249	0.83%
2022/11/29	0	0.00	57	64.02	64.50	-57	3,205	-1.78%
2022/11/28	1	65.30	0	0.00	65.60	1	3,197	0.03%
2022/11/25	10	65.40	3	65.37	64.70	7	3,179	0.22%
2022/11/24	1.1	63.53	0	0.00	64.60	1.1	3,112	0.03%
2022/11/22	18	63.15	13	62.80	62.80	5	3,068	0.16%
2022/11/21	14	64.14	33	64.84	64.10	-19	3,060	-0.62%
2022/11/18	32	67.43	3	66.23	66.00	29	3,048	0.95%
2022/11/17	2	65.35	0	65.50	65.40	2	2,984	0.07%
2022/11/16	41	65.94	5	66.80	65.80	36	2,963	1.21%
2022/11/14	2	61.10	1	61.70	62.90	1	2,819	0.04%
2022/11/11	0	61.23	1	62.00	61.40	-1	2,801	-0.03%
2022/11/10	2	60.90	2	61.50	60.90	0	2,766	0.00%
2022/11/09	2	63.10	5	63.10	63.50	-3	2,727	-0.11%
2022/11/08	31.4	71.13	54	68.43	63.60	-22.6	2,648	-0.85%
2022/11/07	0	65.00	2	67.30	67.30	-2	2,379	-0.08%
2022/11/04	0	0.00	30	60.90	61.20	-30	2,313	-1.30%
2022/11/03	0	0.00	2	61.90	62.20	-2	2,294	-0.09%
2022/11/02	35	62.03	1	61.60	61.60	34	2,293	1.48%
2022/11/01	3.1	61.44	29	62.00	61.90	-25.9	2,270	-1.14%
2022/10/31	28	61.63	3	61.57	62.20	25	2,230	1.12%
2022/10/28	85.1	62.08	103	62.11	60.80	-17.9	2,109	-0.85%	大賣/
2022/10/27	157	62.67	161	62.09	64.00	-4	2,019	-0.20%	大買/大賣/
2022/10/26	42	58.55	31	58.94	61.10	11	1,559	0.71%
2022/10/25	44	55.92	5	55.52	55.80	39	1,306	2.99%
2022/10/24	2	54.00	0	0.00	53.50	2	1,314	0.15%
2022/10/21	4	52.62	3	52.43	53.80	1	1,320	0.08%
2022/10/20	14	55.19	14	55.19	54.00	0	1,310	0.00%
2022/10/12	1	47.60	1	48.00	48.00	0	1,398	0.00%
2022/09/19	0	0.00	3	58.70	58.10	-3	1,494	-0.20%
2022/09/14	3	60.90	0	0.00	61.30	3	1,512	0.20%
2022/09/13	3	60.70	0	0.00	62.70	3	1,509	0.20%
2022/09/06	0	0.00	2	55.40	55.20	-2	1,519	-0.13%
2022/08/23	0	0.00	1	62.80	62.80	-1	1,526	-0.07%
2022/08/18	1	66.80	0	0.00	67.20	1	1,572	0.06%
2022/08/17	0	0.00	2	66.00	66.20	-2	1,572	-0.13%
2022/08/15	2	66.75	2	66.65	67.10	0	1,580	0.00%
2022/08/08	0	0.00	0	62.10	62.10	0	1,523	0.00%
2022/08/02	0	0.00	5	61.80	62.00	-5	1,556	-0.32%
2022/07/29	14	70.12	9	69.84	67.50	5	1,534	0.33%
2022/07/26	0.2	62.40	1	62.70	61.70	-0.8	1,385	-0.06%
2022/07/21	4	72.95	2	74.30	72.70	2	1,313	0.15%
2022/07/20	2	73.65	1	72.50	74.30	1	1,287	0.08%
2022/07/19	2	68.65	0	0.00	69.60	2	1,172	0.17%
2022/07/13	0.1	59.30	0	0.00	57.60	0.1	1,101	0.01%
2022/07/06	0	0.00	3	71.20	70.00	-3	1,134	-0.26%
2022/06/30	0	0.00	1	75.40	75.10	-1	1,224	-0.08%
2022/06/29	1	78.10	0	0.00	77.90	1	1,220	0.08%
2022/06/20	0	0.00	2	80.20	77.50	-2	1,255	-0.16%
2022/06/14	2	85.10	1	85.30	87.70	1	1,329	0.08%
2022/06/13	1	91.90	0	0.00	91.00	1	1,316	0.08%
2022/06/02	0	0.00	1	98.60	98.20	-1	1,452	-0.07%
2022/05/31	1	98.00	0	0.00	99.00	1	1,463	0.07%
2022/05/26	1	95.00	1	90.60	90.20	0	1,528	0.00%
2022/05/25	0	0.00	1	96.20	96.30	-1	1,506	-0.07%
2022/05/24	1	97.60	1	99.60	96.50	0	1,508	0.00%
2022/05/23	0	0.00	1	100.00	99.50	-1	1,500	-0.07%
2022/05/18	0.1	106.00	0	0.00	105.50	0.1	1,509	0.01%
2022/05/12	1	100.50	0	0.00	98.60	1	1,527	0.07%
2022/05/09	1	107.50	0	0.00	105.50	1	1,597	0.06%
2022/04/12	1	117.50	2	120.50	123.00	-1	1,650	-0.06%
2022/04/07	2	138.75	2	140.50	133.00	0	1,619	0.00%
2022/03/23	0	0.00	0	151.50	152.00	0	2,056	0.00%
2022/03/22	1.1	150.91	1	147.00	151.00	0.1	2,090	0.00%
2022/03/15	0	152.00	0	0.00	149.00	0	2,562	0.00%
2022/03/10	0	0.00	1	157.00	154.00	-1	2,902	-0.03%
2022/03/09	0	149.00	0	0.00	147.00	0	3,099	0.00%
2022/03/08	1	144.00	0	0.00	143.50	1	3,354	0.03%
2022/03/07	1	148.50	0	0.00	149.00	1	3,454	0.03%
2022/03/01	5	163.50	5	163.00	163.00	0	3,795	0.00%
2022/02/25	1	152.50	4	153.00	152.50	-3	3,772	-0.08%
2022/02/22	0	0.00	2	153.00	149.00	-2	3,817	-0.05%
2022/02/14	0.1	152.00	0	0.00	154.00	0.1	4,174	0.00%
2022/02/10	4	163.88	5	166.50	164.00	-1	4,495	-0.02%
2022/02/09	4	164.00	0	0.00	166.00	4	4,773	0.08%
2022/01/25	4	147.00	0	0.00	146.50	4	4,957	0.08%
2022/01/06	0	0.00	1	168.50	168.50	-1	6,568	-0.02%
2022/01/05	40	182.10	0	0.00	176.00	40	6,550	0.61%
2021/12/30	0.1	179.00	1	176.00	178.50	-0.9	6,679	-0.01%
2021/12/28	1	179.00	1	179.50	179.00	0	6,666	0.00%
2021/12/27	0	0.00	1	184.00	181.00	-1	6,647	-0.02%
2021/12/24	1	188.50	1	190.50	187.50	0	6,613	0.00%
2021/12/23	2	192.00	0	0.00	187.00	2	6,564	0.03%
2021/12/22	6	192.50	3	189.50	186.50	3	6,489	0.05%
2021/12/20	0	0.00	1	183.00	179.00	-1	6,333	-0.02%
2021/12/17	0.2	182.00	0	0.00	183.00	0.2	6,255	0.00%
2021/12/16	0	0.00	0	182.42	181.00	0	6,204	0.00%
2021/12/14	1	178.50	1	177.00	180.50	0	6,129	0.00%
2021/12/10	2.7	195.00	10	199.50	182.00	-7.3	5,943	-0.12%
2021/12/09	1	193.00	1	191.50	195.00	0	5,640	0.00%
2021/12/08	4	196.00	0	0.00	190.00	4	5,559	0.07%
2021/12/07	2	190.00	5	187.50	190.00	-3	5,406	-0.06%
2021/12/06	10	185.00	14	184.71	193.00	-4	5,344	-0.07%
2021/12/03	6	191.33	3	187.33	191.50	3	5,293	0.06%
2021/12/02	8	178.50	3.1	180.98	183.50	4.9	5,077	0.10%
2021/12/01	1	175.00	7	175.14	177.00	-6	4,987	-0.12%
2021/11/30	3	172.33	3	173.67	175.50	0	4,867	0.00%
2021/11/26	2	164.50	17	162.12	160.50	-15	4,658	-0.32%
2021/11/17	0	0.00	1	152.50	157.00	-1	4,440	-0.02%
2021/11/16	0	0.00	1	161.50	157.50	-1	4,387	-0.02%
2021/11/11	0	0.00	1	165.00	163.00	-1	4,223	-0.02%
2021/11/10	2	170.50	8	163.63	163.00	-6	4,140	-0.14%
2021/11/09	9	167.56	8	168.00	166.50	1	4,040	0.02%
2021/11/08	14	163.96	10	164.60	163.50	4	3,798	0.11%
2021/11/05	3	158.17	8	159.94	160.00	-5	3,556	-0.14%
2021/11/02	2	146.00	0	0.00	146.00	2	3,572	0.06%
2021/11/01	3	154.00	3	151.50	154.00	0	3,541	0.00%
2021/10/29	4	151.38	3	153.00	150.00	1	3,527	0.03%
2021/10/26	0	0.00	2	169.25	157.50	-2	3,489	-0.06%
2021/10/25	0	0.00	3	173.00	175.00	-3	3,305	-0.09%
2021/10/22	1	171.50	3	163.00	171.50	-2	3,268	-0.06%
2021/10/21	8	172.44	18	174.53	166.50	-10	3,297	-0.30%
2021/10/20	5	173.50	33	169.06	168.50	-28	3,144	-0.89%
2021/10/19	4	165.88	12	167.25	168.50	-8	3,000	-0.27%
2021/10/18	22	165.43	13	167.19	168.50	9	2,794	0.32%
2021/10/15	12	153.67	12	152.96	154.00	0	2,589	0.00%
2021/10/14	0	0.00	8	148.69	145.00	-8	2,484	-0.32%
2021/10/13	12	135.42	14	137.64	137.00	-2	2,409	-0.08%
2021/10/12	0	0.00	18	136.31	135.00	-18	2,391	-0.75%
2021/10/08	7	136.14	6	137.50	134.00	1	2,341	0.04%
2021/10/07	0	0.00	8	134.69	136.50	-8	2,337	-0.34%
2021/10/06	0	0.00	8	128.00	128.00	-8	2,259	-0.35%
2021/10/05	0	0.00	2	118.50	124.00	-2	2,248	-0.09%
2021/09/27	20	129.00	0	0.00	127.50	20	2,312	0.86%
2021/09/22	4	126.50	10	130.00	132.00	-6	2,370	-0.25%
2021/09/13	0	0.00	0	140.00	134.50	0	2,597	0.00%
2021/09/09	0	0.00	14	135.07	137.50	-14	2,692	-0.52%
2021/09/08	1	133.00	0	0.00	134.50	1	2,680	0.04%
2021/09/07	1	145.50	1	147.50	146.50	0	2,631	0.00%
2021/09/06	22	146.59	20	152.50	144.00	2	2,650	0.08%
2021/08/25	0	0.00	1	147.00	147.50	-1	2,939	-0.03%
2021/08/24	0	0.00	1	149.00	147.00	-1	2,934	-0.03%
2021/08/09	33	159.03	31	164.00	157.50	2	3,156	0.06%
2021/08/06	15	173.70	1	168.50	157.00	14	3,277	0.43%
2021/08/05	0	0.00	3	163.50	161.50	-3	3,235	-0.09%
2021/08/03	1	162.00	0	0.00	163.00	1	3,431	0.03%
2021/08/02	1	157.00	0	0.00	160.00	1	3,502	0.03%
2021/07/27	15	165.30	27	164.78	140.50	-12	3,679	-0.33%
2021/07/26	1	155.50	2	153.25	156.00	-1	3,560	-0.03%
2021/07/22	1	142.00	0	0.00	139.00	1	3,726	0.03%
2021/07/21	1	137.50	0	0.00	137.50	1	3,798	0.03%
2021/07/20	1	145.00	0	0.00	143.50	1	3,875	0.03%
2021/07/13	0	140.00	0	0.00	140.00	0	3,923	0.00%
2021/07/06	3	149.33	2	157.00	151.00	1	3,899	0.03%
2021/06/30	0	0.00	1	146.50	143.00	-1	4,033	-0.02%
2021/06/29	1	144.00	0	0.00	142.50	1	4,150	0.02%
2021/06/25	0	156.00	1	155.00	151.50	-1	4,127	-0.02%
2021/06/24	0	155.00	0	0.00	154.50	0	4,081	0.00%
2021/06/23	2	146.50	1	149.00	143.00	1	4,030	0.02%
2021/06/21	30	155.93	31	157.90	153.50	-1	3,922	-0.03%
2021/06/18	1	172.00	0	0.00	166.50	1	3,849	0.03%
2021/06/16	1	166.50	1	165.00	165.50	0	3,819	0.00%
2021/06/15	1	174.00	2	173.00	174.00	-1	3,782	-0.03%
2021/06/11	1	168.00	3	168.17	166.50	-2	3,760	-0.05%
2021/06/10	3	185.00	2	189.25	181.00	1	3,775	0.03%
2021/06/09	0.1	176.00	1	171.00	178.00	-0.9	3,777	-0.02%
2021/06/08	2	176.50	0.1	175.50	176.50	1.9	3,731	0.05%
2021/06/07	1.1	160.43	2	158.00	160.50	-1	3,699	-0.03%
2021/06/04	0.1	171.50	0	0.00	161.50	0.1	3,678	0.00%
2021/06/03	7	174.79	1	172.50	173.50	6	3,655	0.16%
2021/06/01	0	0.00	1	173.50	174.00	-1	3,600	-0.03%
2021/05/21	2	143.00	0	0.00	143.00	2	4,091	0.05%
2021/05/19	10	139.15	9	142.11	138.00	1	4,252	0.02%
2021/05/18	0	0.00	3	141.83	145.00	-3	4,083	-0.07%
2021/05/17	6	149.25	7	139.00	139.00	-1	3,894	-0.03%
2021/05/14	26	154.94	62	168.81	154.00	-36	3,862	-0.93%
2021/05/13	1	185.00	50	171.00	171.00	-49	3,723	-1.32%
2021/05/12	41	200.44	5	200.90	190.00	36	3,718	0.97%
2021/05/11	14	219.00	2.1	215.57	211.00	11.9	3,819	0.31%
2021/05/10	11	231.00	6	229.83	234.00	5	3,787	0.13%
2021/05/07	5.1	207.61	7	213.00	213.00	-1.9	3,813	-0.05%
2021/05/06	31	197.39	16	191.59	194.00	15	3,752	0.40%
2021/05/05	13	198.92	0	0.00	197.50	13	3,695	0.35%
2021/05/03	2	222.25	1	214.50	207.00	1	3,692	0.03%
2021/04/29	2	218.00	3	220.00	211.00	-1	3,725	-0.03%
2021/04/28	3	223.33	3	227.00	222.00	0	3,678	0.00%
2021/04/27	3	228.00	3	223.67	217.00	0	3,643	0.00%
2021/04/26	4	213.00	3	215.83	220.00	1	3,606	0.03%
2021/04/23	0	0.00	1	194.02	200.00	-1	3,581	-0.03%
2021/04/15	0	0.00	0.1	225.00	225.00	-0.1	3,499	0.00%
2021/04/13	1	222.00	2	211.50	214.00	-1	3,544	-0.03%
2021/04/12	1	220.00	0	0.00	220.00	1	3,560	0.03%
2021/04/08	4	204.88	4	203.25	197.00	0	3,714	0.00%
2021/04/06	0	0.00	3.3	184.00	184.00	-3.3	3,768	-0.09%
2021/04/01	7	163.86	4	167.00	167.50	3	3,979	0.08%
2021/03/31	0	0.00	2	144.75	152.50	-2	4,130	-0.05%
2021/03/29	0	0.00	1	136.00	136.00	-1	4,121	-0.02%
2021/03/19	2	126.00	0	0.00	128.00	2	4,174	0.05%
2021/03/17	1	122.50	2	125.25	122.00	-1	4,207	-0.02%
2021/03/16	32	127.14	30	124.50	124.50	2	4,558	0.04%
2021/03/15	2	135.00	0	0.00	133.50	2	4,822	0.04%
2021/03/11	1	126.00	2	127.50	129.50	-1	4,858	-0.02%
2021/03/09	0	0.00	1	120.00	122.00	-1	5,006	-0.02%
2021/03/08	1	122.00	1	123.00	117.00	0	4,999	0.00%
2021/03/05	1	117.50	0	0.00	117.00	1	4,994	0.02%
2021/03/03	0	0.00	1	116.00	118.50	-1	4,981	-0.02%
2021/03/02	1	114.50	0	0.00	114.50	1	4,986	0.02%
2021/02/26	0	0.00	1	114.00	116.50	-1	5,001	-0.02%
2021/02/25	7	123.71	7	123.36	121.00	0	5,001	0.00%
2021/02/24	5	108.00	2	115.25	115.00	3	4,884	0.06%
2021/02/23	5	114.30	5	116.10	112.50	0	4,811	0.00%
2021/02/19	1	110.50	11	112.86	113.50	-10	4,858	-0.21%
2021/02/18	1	103.50	1	103.50	103.50	0	4,837	0.00%
2021/02/17	0	0.00	2	94.20	94.20	-2	4,966	-0.04%
2021/02/04	1	84.60	1	86.60	85.60	0	5,255	0.00%
2021/02/03	3	84.77	5	86.28	84.40	-2	5,638	-0.04%
2021/02/02	10	85.45	1	84.40	82.40	9	5,957	0.15%
2021/02/01	1	91.40	0	0.00	91.40	1	5,780	0.02%
2021/01/29	2	97.25	9	98.04	101.50	-7	5,736	-0.12%
2021/01/28	6	93.33	0	0.00	92.60	6	5,621	0.11%
2021/01/26	4	95.98	4	98.68	97.80	0	5,605	0.00%
2021/01/25	2	92.40	2	95.05	98.20	0	5,504	0.00%
2021/01/22	3	89.30	1	90.10	89.30	2	5,502	0.04%
2021/01/21	2	97.95	3.5	97.40	98.00	-1.5	5,498	-0.03%
2021/01/20	8	99.16	5	104.50	97.20	3	5,535	0.05%
2021/01/19	7	109.93	7	112.43	108.00	0	5,462	0.00%
2021/01/18	7	117.00	7	115.86	112.50	0	5,457	0.00%
2021/01/11	0	0.00	3	119.00	116.50	-3	5,670	-0.05%
2021/01/08	1	125.00	0	0.00	121.00	1	5,670	0.02%
2021/01/07	31	108.63	0	0.00	117.50	31	5,660	0.55%
2021/01/06	0	0.00	2	115.00	111.50	-2	5,630	-0.04%
2021/01/05	3	131.00	2	129.75	123.50	1	5,659	0.02%
2020/12/31	9	139.56	26	136.37	135.00	-17	5,629	-0.30%
2020/12/30	22	143.98	2	145.00	142.00	20	5,459	0.37%
2020/12/29	36	141.21	22	139.23	142.50	14	5,358	0.26%
2020/12/28	4	141.63	38	139.47	144.00	-34	5,167	-0.66%
2020/12/25	3	148.50	4	139.13	131.00	-1	4,941	-0.02%
2020/12/18	2	137.00	8	135.13	125.00	-6	4,630	-0.13%
2020/12/14	1	116.00	7	116.50	119.50	-6	4,600	-0.13%
2020/12/10	15	115.77	7	119.64	116.50	8	4,571	0.17%
2020/12/09	28	129.41	23	130.96	121.50	5	4,192	0.12%
2020/12/08	10	132.25	5	131.60	134.50	5	3,903	0.13%
2020/12/07	6	120.75	7	122.50	122.50	-1	3,833	-0.03%
2020/12/04	8	110.63	4	107.50	111.50	4	3,828	0.10%
2020/12/02	0	0.00	1	97.10	97.10	-1	3,860	-0.03%
2020/12/01	3	101.50	3	104.50	101.50	0	3,923	0.00%
2020/11/24	0	0.00	1	94.70	95.50	-1	4,190	-0.02%
2020/11/20	3	99.00	10	96.00	94.00	-7	4,171	-0.17%
2020/11/19	4	102.13	6.1	105.44	104.00	-2.1	4,109	-0.05%
2020/11/18	0	0.00	4	95.10	97.50	-4	3,982	-0.10%
2020/11/17	2.1	87.67	2	90.10	88.70	0.1	3,889	0.00%
2020/11/16	21	89.18	27	82.73	89.90	-6	3,808	-0.16%
2020/11/13	8	79.81	1	80.00	82.00	7	3,754	0.19%
2020/11/12	10	75.39	7	74.79	74.60	3	3,670	0.08%
2020/11/11	9	73.94	13	74.44	75.70	-4	3,475	-0.12%
2020/11/10	8	70.19	9.7	71.34	73.30	-1.7	3,045	-0.05%
2020/11/09	0.5	66.70	2	66.70	66.70	-1.5	2,636	-0.06%
2020/11/06	1.1	60.70	12	59.93	60.70	-10.9	2,612	-0.42%
2020/11/05	0	0.00	3	55.67	55.20	-3	2,569	-0.12%
2020/11/04	1	54.10	0	0.00	54.30	1	2,553	0.04%
2020/11/03	1	55.30	7	54.54	54.30	-6	2,553	-0.23%
2020/11/02	1	55.20	0	0.00	54.70	1	2,564	0.04%
2020/10/30	8	55.85	13	56.06	56.20	-5	2,562	-0.20%
2020/10/29	3	55.47	6	55.83	57.20	-3	2,556	-0.12%
2020/10/28	8	55.85	17	55.52	55.00	-9	2,477	-0.36%
2020/10/27	2	54.10	9	54.11	53.80	-7	2,394	-0.29%
2020/10/26	0	0.00	9	57.20	53.70	-9	2,431	-0.37%
2020/10/23	1	54.60	0	0.00	55.40	1	2,610	0.04%
2020/10/22	26	54.77	22	54.63	54.50	4	2,666	0.15%
2020/10/21	1	51.10	2	50.60	51.90	-1	2,497	-0.04%
2020/10/16	1	50.70	0	0.00	49.35	1	2,430	0.04%
2020/10/15	0	0.00	4	51.00	50.60	-4	2,425	-0.16%
2020/09/16	0	0.00	3	53.30	52.20	-3	2,436	-0.12%
2020/09/15	3	52.70	5	52.80	52.20	-2	2,428	-0.08%
2020/09/14	0	0.00	11	52.38	52.60	-11	2,426	-0.45%
2020/09/11	5	54.20	0	0.00	52.10	5	2,415	0.21%
2020/09/10	1	58.60	1	58.20	57.10	0	2,340	0.00%
2020/09/09	6	57.48	0	0.00	57.00	6	2,314	0.26%
2020/09/08	4	59.13	1	56.20	58.60	3	2,237	0.13%
2020/09/07	5	57.00	2	55.40	55.00	3	2,111	0.14%
2020/09/04	5	50.80	0	0.00	52.10	5	2,083	0.24%
2020/09/03	30	55.33	10	54.41	54.20	20	2,030	0.99%
2020/09/02	5	55.00	2	53.70	55.30	3	1,891	0.16%
2020/08/31	1	50.70	0	0.00	50.00	1	1,775	0.06%
2020/08/26	0	0.00	3	49.13	48.75	-3	1,880	-0.16%
2020/08/20	0	0.00	6	49.60	46.20	-6	1,922	-0.31%
2020/08/19	18	50.80	15	51.69	49.60	3	1,892	0.16%
2020/08/18	12	49.80	16	49.92	49.20	-4	1,813	-0.22%
2020/08/17	2	47.95	12	48.30	48.10	-10	1,771	-0.56%
2020/08/14	10	46.95	11	47.42	47.00	-1	1,758	-0.06%
2020/08/13	0	0.00	5	46.60	46.15	-5	1,741	-0.29%
2020/08/12	1	45.00	0	0.00	45.70	1	1,734	0.06%
2020/08/11	11	46.05	0	0.00	46.25	11	1,723	0.64%
2020/08/07	0	0.00	6	49.21	47.90	-6	1,763	-0.34%
2020/08/06	7	49.94	1	49.80	49.10	6	1,800	0.33%
2020/08/05	1.4	48.85	0	0.00	48.80	1.4	1,785	0.08%
2020/08/04	1.4	48.88	12	49.45	48.85	-10.6	1,804	-0.59%
2020/07/30	0	0.00	1	52.70	53.10	-1	1,772	-0.06%
2020/07/29	47	54.95	52	54.72	53.80	-5	1,784	-0.28%
2020/07/28	10	51.70	11	50.73	51.80	-1	1,620	-0.06%
2020/07/20	27	44.44	0	0.00	44.25	27	1,561	1.73%
2020/07/17	5	46.05	0	0.00	45.30	5	1,562	0.32%
2020/07/15	5	47.50	0	0.00	47.40	5	1,575	0.32%
2020/07/14	1	48.30	0	0.00	48.05	1	1,583	0.06%
2020/07/10	5	48.20	37	48.18	48.60	-32	1,592	-2.01%
2020/07/09	1	50.30	0	0.00	49.60	1	1,584	0.06%
2020/07/08	2.3	50.27	1	50.70	50.70	1.3	1,600	0.08%
2020/07/07	7	50.81	8	51.15	51.60	-1	1,581	-0.06%
2020/07/06	1	49.20	21	49.30	49.10	-20	1,533	-1.30%
2020/07/03	0	0.00	3	48.85	48.85	-3	1,524	-0.20%
2020/06/30	3	48.20	0	0.00	48.45	3	1,500	0.20%
2020/06/24	0	0.00	11	48.55	48.55	-11	1,482	-0.74%
2020/06/23	0	0.00	139	49.40	48.85	-139	1,479	-9.40%	大賣/鉅額交易
2020/06/22	1	50.00	0	0.00	48.90	1	1,467	0.07%
2020/06/19	25	49.92	0	0.00	49.80	25	1,460	1.71%
2020/06/17	0	0.00	60	51.92	50.80	-60	1,448	-4.14%
2020/06/16	148	51.56	0	0.00	51.70	148	1,442	10.26%	大買/鉅額交易
2020/06/12	15	50.10	33	49.98	50.30	-18	1,424	-1.26%
2020/06/11	18	51.89	74	52.32	51.40	-56	1,420	-3.94%
2020/06/10	0	0.00	41	51.56	51.50	-41	1,362	-3.01%
2020/06/09	35	51.69	29	51.90	51.30	6	1,347	0.45%
2020/06/08	26	51.23	5	50.96	51.10	21	1,349	1.56%
2020/06/05	0	0.00	1	53.50	52.20	-1	1,332	-0.08%
2020/06/04	0	0.00	1	51.70	51.70	-1	1,300	-0.08%
2020/06/03	7	51.20	0	0.00	51.90	7	1,291	0.54%
2020/06/02	2	53.40	28	53.00	52.00	-26	1,268	-2.05%
2020/06/01	1	49.95	15	50.11	50.00	-14	1,152	-1.21%
2020/05/29	45	51.25	10	50.90	50.70	35	1,145	3.06%
2020/05/27	1	48.80	0	0.00	48.55	1	1,061	0.09%
2020/05/20	0	0.00	2	50.00	49.55	-2	1,092	-0.18%
2020/05/19	8	49.54	0	0.00	48.95	8	1,093	0.73%
2020/05/15	0	0.00	12	53.21	50.90	-12	1,106	-1.08%
2020/05/14	25	53.21	50	53.39	53.70	-25	1,094	-2.28%
2020/05/13	47	52.38	25	53.70	51.20	22	1,090	2.02%
2020/05/12	30	51.31	5	51.00	50.30	25	1,045	2.39%
2020/05/11	4	51.80	0	0.00	52.60	4	1,067	0.37%
2020/05/08	21	52.42	2	49.75	52.80	19	1,125	1.69%
2020/05/07	0	0.00	3	49.45	48.00	-3	1,066	-0.28%
2020/05/06	0	0.00	6	48.75	48.90	-6	1,042	-0.58%
2020/05/05	5	51.54	8	50.26	49.25	-3	1,027	-0.29%
2020/05/04	16	49.83	25	48.66	50.00	-9	955	-0.94%
2020/04/30	5	45.56	51	45.44	45.50	-46	879	-5.23%
2020/04/29	54	44.06	1	44.20	43.80	53	853	6.21%
2020/04/28	0	0.00	4	41.50	41.80	-4	829	-0.48%
2020/04/27	0	0.00	2	41.98	41.90	-2	834	-0.24%
2020/04/23	4	40.95	0	0.00	40.60	4	816	0.49%
2020/04/21	0	0.00	1	39.65	39.75	-1	816	-0.12%
2020/04/20	1	40.10	0	0.00	40.25	1	810	0.12%
2020/04/16	0	0.00	7	42.85	42.80	-7	808	-0.87%
2020/04/13	2	43.25	1.5	45.32	44.00	0.5	900	0.06%
2020/04/10	0.5	42.55	1	40.40	42.55	-0.5	878	-0.06%
2020/04/09	8	38.70	0	0.00	38.70	8	880	0.91%
2020/03/24	2	27.60	0	0.00	27.25	2	951	0.21%
2020/03/17	1	35.65	0	0.00	34.85	1	938	0.11%
2020/03/16	1	41.00	0	0.00	38.70	1	925	0.11%
2020/03/04	4	56.45	0	0.00	56.50	4	885	0.45%
2020/02/26	1	63.80	11	64.86	62.80	-10	858	-1.16%
2020/02/25	5	61.50	0	0.00	61.50	5	820	0.61%
2020/02/19	2	63.70	2	63.50	63.50	0	820	0.00%
2020/02/14	0	0.00	10	65.50	64.60	-10	799	-1.25%
2020/02/12	2	63.40	0	0.00	63.70	2	754	0.26%
2020/02/11	0	0.00	5	63.00	63.00	-5	710	-0.70%
2020/02/07	5	53.70	0	0.00	54.10	5	592	0.84%
2020/02/03	5	50.50	0	0.00	50.30	5	615	0.81%
2020/01/31	10	56.30	0	0.00	55.60	10	623	1.61%
2020/01/15	1	64.80	1	64.50	64.00	0	879	0.00%
2020/01/09	0	0.00	4	66.30	65.40	-4	861	-0.46%
2020/01/08	4	68.30	0	0.00	66.60	4	858	0.47%
2020/01/07	2	68.90	4	68.13	67.00	-2	834	-0.24%
2020/01/03	1	65.50	0	0.00	65.40	1	826	0.12%
2020/01/02	2	67.25	2	67.80	66.80	0	843	0.00%
2019/12/18	0	0.00	1	62.90	62.80	-1	946	-0.11%
2019/12/13	1	62.20	0	0.00	62.10	1	960	0.10%
2019/12/06	0	63.90	0	0.00	64.10	0	966	0.00%
2019/11/21	1	64.00	0	0.00	64.40	1	1,052	0.10%
2019/11/14	0	0.00	11	66.63	65.30	-11	1,071	-1.03%
2019/11/05	0	0.00	2	67.80	67.80	-2	1,178	-0.17%
2019/10/29	7	72.87	10	73.20	70.00	-3	1,285	-0.23%
2019/10/28	3	71.13	1	70.90	72.20	2	1,133	0.18%
2019/10/24	0	0.00	1	66.20	66.10	-1	1,086	-0.09%
2019/10/22	2	67.05	0	0.00	67.50	2	1,083	0.18%
2019/10/18	0	0.00	3	66.00	66.00	-3	1,074	-0.28%
2019/10/15	0	0.00	1	66.30	65.50	-1	1,062	-0.09%
2019/10/09	0	0.00	1	67.20	69.00	-1	1,017	-0.10%
2019/10/07	1	66.20	4	65.86	66.90	-3	1,262	-0.24%
2019/10/04	0	0.00	9	64.83	65.40	-9	1,370	-0.66%
2019/10/03	10	63.23	1	65.40	64.60	9	1,407	0.64%
2019/09/23	0	0.00	1	68.20	68.00	-1	1,403	-0.07%
2019/09/20	5.8	68.29	0	0.00	68.00	5.8	1,404	0.41%
2019/09/09	2	69.70	0	0.00	69.40	2	1,997	0.10%
2019/08/28	0	0.00	1	67.80	68.00	-1	2,056	-0.05%
2019/08/26	1	69.30	0	0.00	69.10	1	2,053	0.05%
2019/08/19	0	0.00	1	68.60	68.70	-1	2,082	-0.05%
2019/08/15	0	0.00	2	66.20	67.30	-2	2,073	-0.10%
2019/08/12	1	76.80	10	77.66	77.60	-9	2,085	-0.43%
2019/08/08	1	77.20	0	0.00	76.30	1	2,124	0.05%
2019/08/07	0	0.00	1	76.00	76.30	-1	2,215	-0.05%
2019/08/02	0	0.00	1	80.00	76.00	-1	2,383	-0.04%
2019/07/29	3	82.17	0	0.00	79.70	3	2,370	0.13%
2019/07/19	0	0.00	1	76.30	77.00	-1	2,396	-0.04%
2019/07/15	1	75.60	0	0.00	75.70	1	2,519	0.04%
2019/07/12	2	81.00	1	82.00	80.20	1	2,520	0.04%
2019/07/11	5	86.40	4	84.65	85.00	1	2,417	0.04%
2019/07/10	14	83.39	4	85.78	87.40	10	2,238	0.45%
2019/07/09	0	0.00	1	79.80	79.50	-1	2,132	-0.05%
2019/07/08	7	83.27	3	84.70	81.70	4	2,117	0.19%
2019/06/25	0	0.00	6	77.70	76.10	-6	2,892	-0.21%
2019/06/21	5	82.12	4	82.25	79.50	1	2,915	0.03%
2019/06/20	3	77.90	18	78.07	78.00	-15	2,763	-0.54%
2019/06/19	5	76.06	6	76.57	76.00	-1	2,715	-0.04%
2019/06/18	26	77.57	9	76.60	76.00	17	2,719	0.63%
2019/06/17	0	0.00	1	72.90	72.90	-1	2,678	-0.04%
2019/06/13	1	71.20	1	72.00	70.40	0	2,680	0.00%
2019/06/12	1	69.10	1	69.30	68.90	0	2,656	0.00%
2019/06/10	1	68.50	0	0.00	68.50	1	2,661	0.04%
2019/06/05	0	0.00	1	69.10	69.30	-1	2,673	-0.04%
2019/06/04	0	0.00	2	68.80	69.10	-2	2,677	-0.07%
2019/06/03	1	72.60	0	0.00	72.10	1	2,669	0.04%
2019/05/28	3	72.87	0	0.00	75.00	3	2,701	0.11%
2019/05/27	0	0.00	1	69.00	69.90	-1	2,683	-0.04%
2019/05/24	1	68.50	0	0.00	67.70	1	2,698	0.04%
2019/05/23	1	67.20	1	67.50	67.90	0	2,724	0.00%
2019/05/22	1	68.70	1	69.70	68.70	0	2,770	0.00%
2019/05/20	1	69.80	1	69.00	69.90	0	2,976	0.00%
2019/05/17	1	71.00	1	68.10	67.80	0	3,038	0.00%
2019/05/16	1	76.70	1	75.00	73.20	0	3,008	0.00%
2019/05/15	5	76.78	11	74.57	73.80	-6	3,107	-0.19%
2019/05/14	3	73.83	0	0.00	75.80	3	3,044	0.10%
2019/05/13	5	70.32	5	70.52	70.00	0	2,900	0.00%
2019/05/10	0	0.00	3	66.10	66.10	-3	2,822	-0.11%
2019/05/02	3	66.20	0	0.00	66.30	3	2,810	0.11%
2019/04/25	0	0.00	5	69.58	69.70	-5	2,990	-0.17%
2019/04/24	1	72.20	0	0.00	70.90	1	3,009	0.03%
2019/04/23	2	69.80	0	0.00	70.10	2	2,980	0.07%
2019/04/17	0	0.00	2	73.50	73.20	-2	3,017	-0.07%
2019/04/16	0	0.00	2	73.50	73.20	-2	3,023	-0.07%
2019/04/15	2	74.00	1	74.00	74.50	1	3,037	0.03%
2019/04/11	1	73.50	1	73.80	73.50	0	3,027	0.00%
2019/04/10	1	73.30	0	0.00	72.90	1	3,024	0.03%
2019/04/09	9	82.27	14	82.64	81.00	-5	2,995	-0.17%
2019/04/08	6	83.67	4	83.80	83.40	2	3,035	0.07%
2019/04/03	19	78.09	19	77.50	79.30	0	2,943	0.00%
2019/04/02	4	69.50	11	70.88	72.10	-7	3,016	-0.23%
2019/04/01	6	70.82	6	68.80	68.70	0	3,087	0.00%
2019/03/28	15	70.74	6	70.55	68.20	9	3,261	0.28%
2019/03/27	0	0.00	0.8	67.90	67.90	-0.8	3,153	-0.03%
2019/03/26	0	0.00	1	69.80	69.00	-1	3,159	-0.03%
2019/03/25	1	68.80	0	0.00	69.10	1	3,183	0.03%
2019/03/22	1	68.00	2	70.60	68.50	-1	3,151	-0.03%
2019/03/21	5	70.64	3	70.07	69.40	2	3,124	0.06%
2019/03/20	5	71.22	5	70.18	68.70	0	3,073	0.00%
2019/03/19	5	68.96	7	66.97	69.80	-2	2,923	-0.07%
2019/03/15	0	0.00	2	64.50	63.40	-2	2,877	-0.07%
2019/03/14	2	65.00	0	0.00	64.10	2	2,875	0.07%
2019/03/11	6	66.62	6	66.98	65.90	0	2,903	0.00%
2019/03/05	1	67.80	2	67.80	66.10	-1	3,018	-0.03%
2019/03/04	2	64.60	1	64.90	66.90	1	2,989	0.03%
2019/02/27	0	0.00	6	64.00	64.50	-6	2,984	-0.20%
2019/02/25	2	68.70	1	69.00	68.80	1	3,000	0.03%
2019/02/22	1	68.40	0	0.00	67.90	1	2,984	0.03%
2019/02/21	3	70.00	3	70.27	69.60	0	2,964	0.00%
2019/02/20	2	69.75	4	68.40	68.70	-2	2,922	-0.07%
2019/02/19	3	71.33	2	70.80	68.40	1	2,892	0.03%
2019/02/18	5	66.46	5	66.56	67.80	0	2,736	0.00%
2019/02/15	0	0.00	4	63.20	61.70	-4	2,665	-0.15%
2019/02/14	7	66.30	9	66.59	64.10	-2	2,651	-0.08%
2019/02/13	0	0.00	1	58.60	63.20	-1	2,495	-0.04%
2019/02/11	0	0.00	5	57.76	56.40	-5	2,528	-0.20%
2019/01/30	0	0.00	6	57.05	57.00	-6	2,544	-0.24%
2019/01/29	2	57.40	0	0.00	57.00	2	2,570	0.08%
2019/01/28	0	0.00	1	57.50	57.60	-1	2,600	-0.04%
2019/01/25	0	0.00	2	60.40	58.50	-2	2,728	-0.07%
2019/01/24	5	58.80	3	58.97	59.50	2	2,718	0.07%
2019/01/21	3	58.10	0	0.00	57.40	3	2,675	0.11%
2019/01/18	4	59.50	2	59.35	59.00	2	2,658	0.08%
2019/01/17	5	58.24	2	56.20	57.10	3	2,570	0.12%
2019/01/16	1	54.90	0	0.00	55.00	1	2,512	0.04%
2019/01/14	0	0.00	1	54.20	53.10	-1	2,490	-0.04%
2019/01/11	0	0.00	1	52.90	53.50	-1	2,484	-0.04%
2019/01/09	2	55.45	1	56.00	54.10	1	2,461	0.04%
2019/01/04	1	50.90	2	50.90	50.80	-1	2,465	-0.04%
2019/01/02	1	56.00	1	58.00	54.50	0	2,451	0.00%
2018/12/28	2	54.10	1	54.30	56.60	1	2,435	0.04%
2018/12/27	1	56.30	0	0.00	55.20	1	2,398	0.04%
2018/12/26	8	59.40	6	60.30	56.40	2	2,310	0.09%
2018/12/25	10	63.96	14	63.71	62.60	-4	2,180	-0.18%
2018/12/24	3	58.00	18	57.32	61.10	-15	1,941	-0.77%
2018/12/22	16	54.33	2	55.05	55.60	14	1,804	0.78%
2018/12/21	7	52.24	0	0.00	52.50	7	1,708	0.41%
2018/11/28	1	51.50	1	50.80	51.20	0	1,826	0.00%
2018/11/22	1	49.85	1	50.30	48.20	0	2,028	0.00%
2018/11/07	3	47.70	5	47.65	48.95	-2	2,226	-0.09%
2018/11/05	3	49.98	25	49.75	48.95	-22	2,190	-1.00%
2018/11/02	6	50.04	5	50.20	51.40	1	2,166	0.05%
2018/11/01	1	45.30	1	45.50	46.75	0	2,038	0.00%
2018/10/30	0	0.00	2	40.68	40.80	-2	2,073	-0.10%
2018/10/29	2	41.75	2	41.70	41.45	0	2,084	0.00%
2018/10/18	2	51.90	0	0.00	50.70	2	2,497	0.08%
2018/10/12	4	49.30	4	51.10	50.80	0	2,625	0.00%
2018/10/08	4	56.00	0	0.00	55.30	4	2,836	0.14%
2018/10/05	1	61.00	0	0.00	58.20	1	2,839	0.04%
2018/10/04	1	63.60	0	0.00	64.40	1	2,837	0.04%
2018/10/03	10	65.49	4	68.97	65.10	6	2,858	0.21%
2018/10/02	2	68.20	2	68.00	68.50	0	2,883	0.00%
2018/10/01	2	69.65	2	68.00	68.00	0	2,901	0.00%
2018/09/27	1	69.40	1	70.00	70.00	0	3,110	0.00%
2018/09/26	1	68.50	0	0.00	67.50	1	3,063	0.03%
2018/09/21	0	0.00	1	69.00	67.80	-1	3,045	-0.03%
2018/09/18	6	66.33	0	0.00	65.50	6	3,015	0.20%
2018/09/05	3	90.40	0	0.00	87.60	3	3,161	0.09%
2018/09/03	11	90.92	7	90.84	88.50	4	3,249	0.12%
2018/08/31	10	91.80	10	89.08	88.20	0	3,279	0.00%
2018/08/30	3	87.70	3	92.00	87.70	0	3,228	0.00%
2018/08/29	9	87.30	9	88.21	89.90	0	3,273	0.00%
2018/08/23	0	0.00	1	81.50	81.60	-1	3,532	-0.03%
2018/08/22	7	81.64	7	82.40	81.50	0	3,609	0.00%
2018/08/21	13	80.38	14	78.82	81.00	-1	3,594	-0.03%
2018/08/20	2	83.90	1	82.80	83.10	1	3,567	0.03%
2018/08/17	5	83.48	4	87.00	82.80	1	3,577	0.03%
2018/08/16	16	89.73	17	90.47	90.00	-1	3,620	-0.03%
2018/08/15	1	88.80	0	0.00	88.10	1	3,572	0.03%
2018/08/09	5	139.00	4	139.00	137.00	1	3,702	0.03%
2018/08/06	3	132.83	6	133.83	132.50	-3	3,942	-0.08%
2018/08/02	12	147.75	12	144.96	143.50	0	4,334	0.00%
2018/08/01	1	143.50	1	145.50	146.50	0	4,300	0.00%
2018/07/31	5	145.00	5	144.00	144.00	0	4,278	0.00%
2018/07/30	7	142.50	9	147.56	142.50	-2	4,266	-0.05%
2018/07/27	4	148.00	4	148.88	147.50	0	4,229	0.00%
2018/07/26	9	145.56	2	153.00	144.50	7	4,175	0.17%
2018/07/25	2	147.00	19	146.16	151.00	-17	4,059	-0.42%
2018/07/24	3	138.67	3	138.00	137.50	0	3,983	0.00%
2018/07/23	0	0.00	5	132.50	132.00	-5	3,931	-0.13%
2018/07/20	5	132.00	0	0.00	130.50	5	3,915	0.13%
2018/07/19	1	138.50	0	0.00	140.00	1	3,891	0.03%
2018/07/18	11	141.55	2	138.75	140.00	9	3,829	0.24%
2018/07/17	1	129.00	6	126.83	131.00	-5	3,711	-0.13%
2018/07/16	19	120.74	1	121.00	119.50	18	3,613	0.50%
2018/07/13	1	121.50	1	123.00	120.00	0	3,634	0.00%
2018/07/12	1	119.50	1	120.50	121.00	0	3,954	0.00%
2018/07/11	4	117.00	6	117.67	122.00	-2	4,061	-0.05%
2018/07/10	7	116.36	7	116.71	117.50	0	4,104	0.00%
2018/07/09	1	122.50	0	0.00	119.50	1	4,169	0.02%
2018/07/06	3	126.83	6	125.42	128.00	-3	4,224	-0.07%
2018/07/05	27	128.89	26	129.13	125.00	1	4,153	0.02%
2018/07/04	0	0.00	1	119.00	123.00	-1	3,956	-0.03%
2018/07/03	4	114.00	15	113.00	112.00	-11	3,942	-0.28%
2018/07/02	4	115.75	4	117.50	113.00	0	3,933	0.00%
2018/06/29	2	117.00	2	118.50	114.50	0	3,919	0.00%
2018/06/27	1	126.50	0	0.00	123.00	1	3,892	0.03%
2018/06/25	4	121.88	4	119.88	117.50	0	3,808	0.00%
2018/06/21	3	136.83	2	138.25	137.00	1	3,903	0.03%
2018/06/20	3	147.67	3	149.00	144.50	0	3,996	0.00%
2018/06/19	1	149.00	1	152.00	149.00	0	4,048	0.00%
2018/06/15	5	149.80	4	150.25	148.50	1	4,170	0.02%
2018/06/14	3	145.00	3	145.33	145.00	0	4,140	0.00%
2018/06/13	4	153.13	3	156.17	150.50	1	4,117	0.02%
2018/06/12	9	160.44	6	161.17	156.50	3	4,086	0.07%
2018/06/11	12	164.92	3	167.83	163.50	9	4,045	0.22%
2018/06/08	8	166.94	7	166.93	165.00	1	3,959	0.03%
2018/06/07	8	164.56	4	164.25	162.00	4	3,906	0.10%
2018/06/06	9	168.61	17	169.53	165.00	-8	3,866	-0.21%
2018/06/05	15	161.20	11	162.82	169.00	4	3,737	0.11%
2018/06/04	5	157.80	17	155.03	154.00	-12	3,640	-0.33%
2018/06/01	35	151.76	24	151.77	152.00	11	3,588	0.31%
2018/05/31	10	153.05	8	147.88	143.00	2	3,520	0.06%
2018/05/30	0	0.00	7	142.71	149.00	-7	3,421	-0.20%
2018/05/29	6	139.75	5	140.00	135.50	1	3,347	0.03%
2018/05/28	1	145.50	2	146.75	145.00	-1	3,324	-0.03%
2018/05/25	4	142.50	2	144.25	143.50	2	3,335	0.06%
2018/05/24	3	140.83	5	141.50	143.50	-2	3,291	-0.06%
2018/05/22	7	168.71	6	171.33	167.00	1	3,275	0.03%
2018/05/21	7	166.86	11	167.00	166.00	-4	3,266	-0.12%
2018/05/18	1	160.50	1	163.50	161.00	0	3,534	0.00%
2018/05/17	6	159.75	1	160.00	157.50	5	3,751	0.13%
2018/05/16	11	165.55	13	165.15	162.00	-2	3,886	-0.05%
2018/05/15	11	156.36	15	155.53	159.00	-4	3,991	-0.10%
2018/05/14	12	155.38	11	156.91	147.50	1	4,003	0.02%
2018/05/11	11	164.23	12	165.25	162.00	-1	4,077	-0.02%
2018/05/10	18	180.58	13	178.19	180.00	5	4,111	0.12%
2018/05/09	1	172.50	1	176.00	176.00	0	3,853	0.00%
2018/05/03	3	145.33	2	150.75	152.00	1	4,039	0.02%
2018/05/02	2	161.00	1	156.50	156.50	1	4,078	0.02%
2018/04/30	0	0.00	1	185.00	173.50	-1	4,146	-0.02%
2018/04/27	2	192.00	0	0.00	192.50	2	4,199	0.05%
2018/04/26	0	0.00	1	175.00	175.00	-1	4,227	-0.02%
2018/04/25	2	153.00	1	170.00	178.50	1	4,295	0.02%
2018/04/24	1	180.00	2	172.50	163.00	-1	4,496	-0.02%
2018/04/23	1	171.50	1	181.50	181.00	0	4,843	0.00%
2018/04/19	0	0.00	2	242.50	211.50	-2	5,128	-0.04%
2018/04/18	40	241.36	37	238.14	235.00	3	5,335	0.06%
2018/04/17	12	257.29	5	255.80	249.50	7	5,068	0.14%
2018/04/16	2	282.00	1	283.50	277.00	1	4,999	0.02%
2018/04/13	1	347.50	0	0.00	307.50	1	4,988	0.02%
2018/04/12	21	354.36	12	380.83	341.50	9	4,988	0.18%
2018/04/11	4	376.50	0	0.00	376.00	4	5,041	0.08%
2018/04/03	0	0.00	4	398.88	415.00	-4	5,411	-0.07%
2018/04/02	1	380.00	3	387.33	380.00	-2	5,440	-0.04%
2018/03/31	0	0.00	17	350.88	357.50	-17	5,453	-0.31%
2018/03/30	6	342.58	0	0.00	325.00	6	5,465	0.11%
2018/03/29	1	355.50	2	365.00	360.00	-1	5,479	-0.02%
2018/03/28	4	354.00	0	0.00	350.00	4	5,507	0.07%
2018/03/27	0	0.00	1	391.00	372.00	-1	5,535	-0.02%
2018/03/26	7	387.50	5	380.10	369.00	2	5,587	0.04%
2018/03/23	16	369.28	18	367.19	388.50	-2	5,446	-0.04%
2018/03/22	11	351.91	14	352.07	353.50	-3	5,351	-0.06%
2018/03/21	12	342.88	8	354.19	342.00	4	5,287	0.08%
2018/03/19	4	294.87	0	297.00	297.00	4	5,179	0.08%
2018/03/14	0	0.00	1	281.00	295.00	-1	5,245	-0.02%
2018/03/09	3	267.83	0	0.00	275.00	3	5,370	0.06%
2018/03/08	3	287.33	0	0.00	280.00	3	5,476	0.05%
2018/03/07	2	315.00	0	309.00	311.00	2	5,591	0.04%
2018/02/27	14	286.50	8.3	285.89	308.00	5.7	6,183	0.09%
2018/02/26	0	286.00	0	0.00	286.00	0	6,154	0.00%
2018/02/23	1	260.00	1	260.00	260.00	0	6,173	0.00%
2018/02/22	14	231.39	13	232.15	236.50	1	6,229	0.02%
2018/02/21	13.3	211.87	3	215.00	215.00	10.3	6,185	0.17%
2018/02/12	15	189.33	19	191.58	195.50	-4	6,108	-0.07%
2018/02/09	13	171.96	7	172.50	178.00	6	5,806	0.10%
2018/02/08	4	150.63	2	150.75	162.00	2	5,565	0.04%
2018/02/07	12	166.67	12	165.83	161.50	0	5,401	0.00%
2018/02/06	2	160.75	5	160.00	157.50	-3	5,232	-0.06%
2018/02/05	30	180.52	29	179.60	175.00	1	5,153	0.02%
2018/02/02	8	180.44	11	183.14	191.00	-3	4,990	-0.06%
2018/02/01	3	171.50	0	0.00	174.00	3	4,841	0.06%
2018/01/31	2	169.00	2	176.00	170.50	0	4,806	0.00%
2018/01/30	2	172.50	3	173.33	176.50	-1	4,760	-0.02%
2018/01/26	1	152.50	1	158.50	158.50	0	4,640	0.00%
2018/01/25	3	148.00	1	142.50	144.50	2	4,582	0.04%
2018/01/24	0	0.00	3	149.33	147.00	-3	4,520	-0.07%
2018/01/23	1	143.00	1	143.00	143.00	0	4,436	0.00%
2018/01/22	2	129.50	1	131.00	130.00	1	4,367	0.02%
2018/01/19	1	126.50	0	0.00	126.50	1	4,344	0.02%
2018/01/18	50	139.32	52	138.82	140.50	-2	4,263	-0.05%
2018/01/17	50.5	138.34	58.5	137.39	135.50	-8	4,042	-0.20%
2018/01/16	15.5	132.45	18	130.86	134.00	-2.5	3,690	-0.07%
2018/01/15	25	116.74	10	118.00	122.00	15	3,563	0.42%
2018/01/12	36	107.74	46	107.29	111.00	-10	3,374	-0.30%
2018/01/11	10.5	101.00	2	101.00	101.00	8.5	3,179	0.27%
2018/01/10	2	94.35	6	91.80	92.00	-4	3,152	-0.13%
2018/01/09	3	93.40	5	92.76	93.20	-2	3,088	-0.06%
2018/01/08	4	98.75	3	97.40	92.00	1	3,018	0.03%
2018/01/05	5	93.92	6	95.27	94.90	-1	2,944	-0.03%
2018/01/04	17	91.96	31	91.51	87.70	-14	2,848	-0.49%
2018/01/03	23	86.53	12	84.45	88.40	11	2,705	0.41%
2018/01/02	11	77.73	9	80.40	80.40	2	2,579	0.08%