撼訊 (6150)-國泰-新莊券商分點個股進出

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
75.8
漲跌
▲0.1
漲幅
+0.13%
成交量
420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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	75.60	0	0.00	75.70	1	1,602	0.06%
2024/05/02	2	75.00	0	0.00	75.50	2	1,602	0.12%
2024/04/30	4	74.63	0	0.00	74.00	4	1,592	0.25%
2024/04/29	2	77.65	0	0.00	77.20	2	1,573	0.13%
2024/04/26	1	77.80	28	78.04	77.60	-27	1,578	-1.71%
2024/04/19	30	80.91	0	0.00	79.00	30	1,605	1.87%
2024/04/18	0	82.90	5	83.10	82.30	-5	1,618	-0.31%
2024/04/17	3	83.30	0	0.00	83.80	3	1,643	0.18%
2024/04/16	20	82.15	0	83.20	82.00	20	1,647	1.21%
2024/04/12	0	0.00	1	89.10	89.00	-1	1,646	-0.06%
2024/04/11	2	89.60	66	89.29	88.90	-64	1,647	-3.88%
2024/04/10	5	89.40	0	0.00	89.40	5	1,655	0.30%
2024/04/09	10	90.20	0	0.00	90.20	10	1,665	0.60%
2024/04/08	7	90.80	1	90.90	90.80	6	1,675	0.36%
2024/04/03	54	91.05	0	91.60	92.00	54	1,680	3.21%
2024/04/02	1	92.10	4	91.90	92.00	-3	1,687	-0.18%
2024/04/01	5	90.86	4	91.68	91.50	1	1,676	0.06%
2024/03/29	3	92.70	10	92.81	90.80	-7	1,672	-0.42%
2024/03/28	3	90.43	0	0.00	90.70	3	1,658	0.18%
2024/03/27	5	89.90	0	0.00	89.90	5	1,660	0.30%
2024/03/26	5	91.98	8	91.94	90.60	-3	1,662	-0.18%
2024/03/22	1	88.40	0	0.00	88.50	1	1,638	0.06%
2024/03/21	5	88.30	15	88.87	88.50	-10	1,643	-0.61%
2024/03/20	13.1	88.54	1	88.00	87.50	12.1	1,649	0.73%
2024/03/19	8	91.01	1	91.50	90.90	7	1,654	0.42%
2024/03/18	0	0.00	3	92.20	92.00	-3	1,711	-0.18%
2024/03/15	1.1	91.62	0	0.00	91.20	1.1	1,716	0.06%
2024/03/14	7.1	94.99	2.2	96.23	93.80	4.9	1,727	0.29%
2024/03/13	10	97.74	14.2	100.90	95.60	-4.2	1,750	-0.24%
2024/03/12	34.1	99.19	41.2	99.79	100.00	-7.1	1,864	-0.38%
2024/03/11	1	93.00	1	94.10	94.10	0	1,971	0.00%
2024/03/08	24.2	94.90	0	0.00	93.50	24.2	2,133	1.13%
2024/03/07	18.1	98.07	2	99.00	96.80	16.1	2,132	0.75%
2024/03/06	2.3	99.81	3	100.83	98.70	-0.7	2,075	-0.03%
2024/03/05	13.2	100.41	66.6	100.23	98.80	-53.3	2,055	-2.59%
2024/03/04	3.1	97.17	3	95.43	94.60	0.1	1,941	0.00%
2024/03/01	95.4	100.07	69.2	100.28	96.00	26.2	1,910	1.37%
2024/02/29	0	0.00	3.1	99.15	99.70	-3.1	1,729	-0.18%
2024/02/27	0.1	90.80	6	94.25	90.70	-5.9	1,703	-0.34%
2024/02/26	0	91.30	0	91.30	91.20	0	1,702	0.00%
2024/02/22	8	91.75	1	91.60	91.60	7	1,769	0.40%
2024/02/21	4	93.23	1	95.80	93.00	3	1,776	0.17%
2024/02/20	11	94.18	1	93.90	94.20	10	1,778	0.56%
2024/02/19	27	94.94	19	94.97	95.00	8	1,810	0.44%
2024/02/16	0	92.60	4	93.85	93.90	-4	1,813	-0.22%
2024/02/15	2	92.45	3	93.40	91.90	-1	1,817	-0.06%
2024/02/05	2	91.10	9.1	90.66	90.30	-7.1	1,804	-0.39%
2024/02/02	2	89.05	11	89.59	89.70	-9	1,848	-0.49%
2024/02/01	4	87.23	0	0.00	87.30	4	2,081	0.19%
2024/01/31	1	88.30	10	88.24	88.30	-9	2,094	-0.43%
2024/01/30	1.1	86.39	1	86.20	86.60	0.1	2,103	0.01%
2024/01/29	1.4	84.93	0	0.00	84.80	1.4	2,113	0.07%
2024/01/24	0	86.30	2	87.20	86.50	-2	2,257	-0.09%
2024/01/19	1	84.80	0	0.00	85.00	1	2,427	0.04%
2024/01/18	0	0.00	1	81.80	82.70	-1	2,566	-0.04%
2024/01/16	2.4	87.07	0	0.00	87.00	2.4	2,909	0.08%
2024/01/10	0	0.00	0.2	87.50	86.90	-0.2	2,970	-0.01%
2024/01/08	0.1	88.50	0.3	88.52	87.80	-0.3	3,015	-0.01%
2024/01/05	0	0.00	0	89.40	88.60	0	3,053	0.00%
2024/01/04	2	89.85	5	90.20	89.00	-3	3,134	-0.10%
2024/01/03	0.2	92.00	0	0.00	91.20	0.2	3,229	0.01%
2024/01/02	1	90.90	3	91.80	91.90	-2	3,259	-0.06%
2023/12/29	3.1	90.07	0	0.00	89.80	3.1	3,275	0.09%
2023/12/26	2	90.70	0	0.00	90.70	2	3,281	0.06%
2023/12/25	3	90.30	0	0.00	90.30	3	3,288	0.09%
2023/12/21	1	91.80	0	0.00	91.60	1	3,308	0.03%
2023/12/19	1	89.60	1	91.40	91.40	0	3,347	0.00%
2023/12/18	2	91.50	0	0.00	91.60	2	3,402	0.06%
2023/12/15	0	0.00	1	92.10	92.10	-1	3,433	-0.03%
2023/12/13	2	92.95	2	93.15	93.40	0	3,606	0.00%
2023/12/12	3	92.03	1	92.40	91.20	2	3,550	0.06%
2023/12/11	1	92.00	74	92.01	92.30	-73	3,545	-2.06%
2023/12/08	1	94.59	1	96.70	93.00	0	3,522	0.00%
2023/12/07	17.2	96.07	12	95.63	95.10	5.2	3,481	0.15%
2023/12/06	21.1	99.22	31.1	98.75	101.50	-10	3,333	-0.30%
2023/12/05	4.2	97.28	2.1	96.60	92.70	2.1	3,102	0.07%
2023/12/04	6.1	96.67	19.1	95.80	93.80	-13	2,926	-0.44%
2023/11/30	6.1	95.22	34	96.07	94.30	-28	2,879	-0.97%
2023/11/29	18	93.18	35.2	94.04	94.00	-17.2	2,826	-0.61%
2023/11/28	0	0.00	0.1	89.00	91.00	-0.1	2,777	0.00%
2023/11/24	14.1	90.27	0	0.00	89.10	14.1	2,784	0.50%
2023/11/22	2.1	91.76	0	0.00	91.70	2.1	2,752	0.07%
2023/11/21	1.1	94.61	44.2	94.32	92.90	-43.1	2,740	-1.57%
2023/11/20	8	92.18	3	92.30	91.50	5	2,690	0.19%
2023/11/17	3	91.40	0	0.00	91.40	3	2,676	0.11%
2023/11/16	25.1	93.16	33	93.07	92.20	-7.9	2,670	-0.30%
2023/11/15	16	91.85	18	92.61	92.60	-2	2,632	-0.08%
2023/11/14	26.1	92.76	1	93.20	92.80	25.1	2,617	0.96%
2023/11/13	23	92.87	17	93.47	93.50	6	2,600	0.23%
2023/11/10	68	93.11	19.3	92.96	92.60	48.8	2,582	1.89%
2023/11/09	37.1	94.78	60.4	94.87	93.50	-23.4	2,520	-0.93%
2023/11/08	10.1	90.97	10	91.63	90.90	0.1	2,279	0.00%
2023/11/07	2	90.75	5	92.40	91.00	-3	2,275	-0.13%
2023/11/06	8	90.93	0	90.50	90.80	8	2,260	0.35%
2023/11/03	9.1	91.90	1	92.20	90.60	8.1	2,269	0.36%
2023/11/02	5.1	93.04	5.2	93.63	92.80	-0.1	2,260	0.00%
2023/11/01	8	91.35	8	90.81	91.30	0	2,207	0.00%
2023/10/31	10	91.16	16	91.41	90.40	-6	2,161	-0.28%
2023/10/30	7	88.66	5	88.92	87.50	2	2,088	0.10%
2023/10/27	27.1	89.82	21	89.04	90.40	6.1	2,074	0.29%
2023/10/26	18	93.87	18	93.56	92.70	0	2,032	0.00%
2023/10/25	5	92.30	7	92.81	91.30	-2	1,891	-0.11%
2023/10/24	48.1	93.81	95	95.27	90.70	-46.9	1,803	-2.60%
2023/10/23	2	87.65	24.1	87.01	89.60	-22.1	1,561	-1.42%
2023/10/20	42	82.97	18	84.39	81.50	24	1,552	1.55%
2023/10/19	29.1	83.16	2	83.10	83.00	27.1	1,562	1.73%
2023/10/18	7.1	84.84	0	0.00	84.90	7.1	1,728	0.41%
2023/10/17	1	86.03	8.1	87.74	88.30	-7.1	2,042	-0.35%
2023/10/16	0.1	84.50	0	0.00	84.20	0.1	2,088	0.00%
2023/10/13	26	89.24	2	89.00	87.10	24	2,280	1.05%
2023/10/12	59	91.69	2	90.94	90.60	57	2,289	2.49%
2023/10/11	8	89.35	91	88.44	89.20	-83	2,333	-3.56%
2023/10/06	30	85.58	17	86.66	84.80	13	2,265	0.58%
2023/10/05	55	83.37	10	84.00	84.00	45	2,240	2.01%
2023/10/04	41	79.88	0	0.00	80.20	41	2,216	1.85%
2023/10/03	0.3	81.70	0	0.00	81.50	0.3	2,209	0.01%
2023/09/28	0	0.00	0.2	81.20	80.70	-0.2	2,206	-0.01%
2023/09/26	2.2	82.95	1	84.30	82.90	1.2	2,205	0.05%
2023/09/25	2	82.20	0	0.00	81.90	2	2,209	0.09%
2023/09/21	3	85.47	3	85.20	85.00	0	2,166	0.00%
2023/09/20	5	85.44	5	84.90	82.30	0	2,102	0.00%
2023/09/19	13.1	85.91	9.1	86.17	86.00	4	2,080	0.19%
2023/09/18	7	83.20	5	83.44	86.10	2	1,968	0.10%
2023/09/12	2	75.75	1	77.20	76.90	1	1,898	0.05%
2023/09/11	1	77.59	1	76.10	76.00	0	1,907	0.00%
2023/09/07	1	75.40	0	0.00	75.10	1	1,944	0.05%
2023/09/01	1	76.50	1	76.00	75.70	0	2,209	0.00%
2023/08/18	1	76.20	1	78.00	76.70	0	2,610	0.00%
2023/08/16	1	72.50	0	0.00	74.40	1	2,580	0.04%
2023/08/15	0	0.00	2	73.80	73.70	-2	2,575	-0.08%
2023/08/14	1	72.60	0	0.00	72.40	1	2,583	0.04%
2023/08/11	1	75.50	2	75.10	73.60	-1	2,571	-0.04%
2023/08/10	0	0.00	2.1	76.05	75.40	-2.1	2,558	-0.08%
2023/08/09	2	78.85	0	0.00	78.60	2	2,537	0.08%
2023/08/08	0	80.30	3	79.70	78.80	-3	2,505	-0.12%
2023/08/07	3	82.30	1	80.10	82.10	2	2,486	0.08%
2023/08/02	3	85.16	1	85.00	79.80	2	2,470	0.08%
2023/08/01	0	0.00	2	88.50	88.50	-2	2,435	-0.08%
2023/07/31	2	89.42	2	94.50	91.40	0	2,426	0.00%
2023/07/28	2	97.75	1.1	98.18	97.00	0.9	2,406	0.04%
2023/07/27	1	98.99	0	0.00	98.80	1	2,395	0.04%
2023/07/26	1	99.85	1	99.60	99.00	0	2,384	0.00%
2023/07/25	9.1	102.11	3	103.00	101.50	6.1	2,374	0.26%
2023/07/24	0	0.00	8	109.88	109.50	-8	2,343	-0.34%
2023/07/21	17	111.91	13	112.92	113.50	4	2,319	0.17%
2023/07/20	29.1	107.34	25	107.12	109.00	4.1	2,142	0.19%
2023/07/19	5	98.98	4	103.25	104.00	1	1,792	0.06%
2023/07/18	10.1	99.77	12	98.58	94.70	-2	1,715	-0.11%
2023/07/17	3	95.30	6	94.25	97.40	-3	1,513	-0.20%
2023/07/14	7	86.27	6	85.22	88.60	1	1,466	0.07%
2023/07/13	2	80.85	2.1	79.75	80.60	-0.1	1,340	0.00%
2023/07/06	0	79.70	0	0.00	78.90	0	1,332	0.00%
2023/07/05	0	0.00	1	80.10	79.60	-1	1,326	-0.08%
2023/07/04	0	0.00	0.1	80.90	80.40	-0.1	1,324	0.00%
2023/07/03	1	81.30	1	79.80	80.10	0	1,321	0.00%
2023/06/29	0	0.00	1	77.10	77.80	-1	1,305	-0.08%
2023/06/27	0	0.00	5	76.84	76.50	-5	1,313	-0.38%
2023/06/26	1	79.50	2	81.10	79.50	-1	1,305	-0.08%
2023/06/21	3	80.17	1	80.10	80.50	2	1,294	0.15%
2023/06/16	1	79.50	1	80.80	79.30	0	1,288	0.00%
2023/06/15	0	0.00	2	79.35	79.20	-2	1,288	-0.16%
2023/06/13	8	83.93	26	82.81	83.50	-18	1,248	-1.44%
2023/06/12	33	83.09	11	84.78	82.20	22	1,203	1.83%
2023/06/09	10	81.74	10	81.78	82.50	0	1,141	0.00%
2023/06/07	1	84.10	1	79.80	80.00	0	1,044	0.00%
2023/06/06	0	0.00	1	78.90	80.10	-1	1,003	-0.10%
2023/06/02	13	82.20	6	81.83	83.00	7	966	0.72%
2023/06/01	0	0.00	1	79.30	79.10	-1	908	-0.11%
2023/05/31	4	80.68	4	80.28	81.50	0	897	0.00%
2023/05/30	12	80.05	13	80.66	80.00	-1	812	-0.12%
2023/05/29	3	76.07	5	76.94	76.00	-2	656	-0.30%
2023/05/26	13	74.39	13	75.05	73.60	0	697	0.00%
2023/05/25	1	73.50	0	0.00	71.60	1	733	0.14%
2023/05/22	1	72.00	1	71.70	71.60	0	750	0.00%
2023/05/19	1	70.80	1	72.60	70.80	0	766	0.00%
2023/05/18	2	71.60	2	72.40	71.50	0	834	0.00%
2023/05/10	0	0.00	0	70.50	70.40	0	896	0.00%
2023/05/05	1	72.20	1	72.60	71.90	0	953	0.00%
2023/05/03	0	0.00	0	71.50	71.50	0	1,057	0.00%
2023/04/27	1	71.90	1	73.40	71.80	0	1,273	0.00%
2023/04/26	0	69.90	0	0.00	71.40	0	1,356	0.00%
2023/04/24	1	71.70	1	71.90	71.80	0	1,482	0.00%
2023/04/17	1	76.70	3	76.93	77.40	-2	1,618	-0.12%
2023/04/12	0	80.20	0	0.00	78.70	0	1,831	0.00%
2023/04/11	0	78.38	2	78.75	78.00	-2	1,839	-0.11%
2023/04/10	0	78.07	0	0.00	77.50	0	1,859	0.00%
2023/04/07	1	78.10	0	0.00	78.20	1	1,870	0.05%
2023/04/06	0	77.68	0	0.00	78.30	0	1,891	0.00%
2023/03/31	1	76.79	1	76.30	76.90	0	1,899	0.00%
2023/03/29	0	74.70	0	0.00	74.80	0	1,964	0.00%
2023/03/28	0	76.00	0	0.00	75.40	0	2,159	0.00%
2023/03/24	0	77.17	0	0.00	77.00	0	2,350	0.00%
2023/03/22	0	0.00	2	77.25	77.30	-2	2,983	-0.07%
2023/03/21	1	77.20	1	76.50	76.80	0	2,999	0.00%
2023/03/20	1	75.70	1	76.80	75.80	0	2,998	0.00%
2023/03/15	1	75.60	2	76.05	75.50	-1	3,026	-0.03%
2023/03/14	1	75.10	0	0.00	75.10	1	3,078	0.03%
2023/03/13	1	73.60	2	74.05	75.30	-1	3,140	-0.03%
2023/03/10	2	73.60	0	0.00	73.80	2	3,162	0.06%
2023/03/07	1	79.10	0	0.00	79.10	1	3,214	0.03%
2023/03/06	0	0.00	1	78.40	78.60	-1	3,234	-0.03%
2023/03/03	0	79.60	1	78.70	78.70	-1	3,301	-0.03%
2023/03/02	0	79.25	0	0.00	78.70	0	3,313	0.00%
2023/02/24	2	82.80	3	81.30	80.40	-1	3,355	-0.03%
2023/02/23	5	81.08	4	81.15	81.40	1	3,310	0.03%
2023/02/21	0	80.93	0	80.50	80.50	0	3,332	0.00%
2023/02/20	1	81.00	0	0.00	81.00	1	3,467	0.03%
2023/02/17	0	0.00	2	80.90	81.00	-2	3,483	-0.06%
2023/02/16	12	81.87	11	81.01	80.40	1	3,496	0.03%
2023/02/10	0	0.00	2	77.50	77.10	-2	3,883	-0.05%
2023/02/09	2	79.40	0	0.00	79.30	2	3,947	0.05%
2023/02/06	0	0.00	0	78.70	79.20	0	3,990	0.00%
2023/02/02	5	81.40	5	81.46	81.60	0	4,143	0.00%
2023/02/01	0	0.00	1	81.80	80.10	-1	4,192	-0.02%
2023/01/31	1	79.70	0.1	79.30	81.10	0.9	4,627	0.02%
2023/01/30	5.1	80.08	8	81.65	80.80	-2.9	4,860	-0.06%
2023/01/17	4	75.62	4	75.80	75.00	0	4,821	0.00%
2023/01/16	40	75.06	40	75.39	75.70	0	4,832	0.00%
2023/01/13	4	77.15	6	76.80	73.30	-2	4,796	-0.04%
2023/01/12	1	74.30	1	75.10	73.90	0	4,905	0.00%
2023/01/11	3	75.70	4	74.53	74.30	-1	4,947	-0.02%
2023/01/09	3	74.73	0	0.00	74.70	3	4,901	0.06%
2023/01/05	2	75.10	2	73.70	73.10	0	4,880	0.00%
2023/01/04	1	72.20	5	72.44	74.20	-4	4,830	-0.08%
2023/01/03	61	73.98	59	73.13	72.50	2	4,789	0.04%
2022/12/29	3	71.00	3	71.57	70.40	0	4,615	0.00%
2022/12/28	0	0.00	3	70.77	68.30	-3	4,572	-0.07%
2022/12/27	2	72.80	0	0.00	72.80	2	4,549	0.04%
2022/12/26	2	73.90	4	74.05	72.30	-2	4,543	-0.04%
2022/12/23	3	71.80	2	73.00	73.10	1	4,525	0.02%
2022/12/22	6	73.13	7	71.97	73.00	-1	4,515	-0.02%
2022/12/21	1	71.80	1	72.60	72.00	0	4,502	0.00%
2022/12/20	26	78.28	27	78.84	72.40	-1	4,463	-0.02%
2022/12/19	0	0.00	2	77.10	77.40	-2	4,277	-0.05%
2022/12/16	39	79.41	42	79.44	78.90	-3	4,234	-0.07%
2022/12/15	51	77.67	39	79.87	81.00	12	4,075	0.29%
2022/12/14	2	72.35	3	73.87	74.20	-1	3,547	-0.03%
2022/12/12	0	0.00	1	65.80	65.80	-1	3,426	-0.03%
2022/12/09	1	66.80	5	66.90	66.60	-4	3,421	-0.12%
2022/12/08	5	65.70	0	0.00	66.30	5	3,407	0.15%
2022/12/05	16	70.73	22	69.90	69.10	-6	3,379	-0.18%
2022/12/02	4	67.40	0	0.00	66.60	4	3,274	0.12%
2022/12/01	1	68.00	0	0.00	68.40	1	3,249	0.03%
2022/11/25	1	67.10	24	65.43	64.70	-23	3,179	-0.72%
2022/11/22	11	63.09	1	63.00	62.80	10	3,068	0.33%
2022/11/21	12	64.48	0	0.00	64.10	12	3,060	0.39%
2022/11/18	2	66.40	5	66.48	66.00	-3	3,048	-0.10%
2022/11/17	3	65.23	1	65.00	65.40	2	2,984	0.07%
2022/11/16	5	66.58	3	66.47	65.80	2	2,963	0.07%
2022/11/15	0	62.80	0	0.00	62.70	0	2,832	0.00%
2022/11/14	0	0.00	2	61.60	62.90	-2	2,819	-0.07%
2022/11/11	1	61.20	1	61.70	61.40	0	2,801	0.00%
2022/11/09	14	63.21	13	63.12	63.50	1	2,727	0.04%
2022/11/08	14	71.58	11	67.45	63.60	3	2,648	0.11%
2022/11/07	11	65.35	13.5	65.15	67.30	-2.5	2,379	-0.11%
2022/11/03	0	0.00	1.2	61.98	62.20	-1.2	2,294	-0.05%
2022/11/01	4	61.72	3	61.50	61.90	1	2,270	0.04%
2022/10/31	17	62.64	17.3	62.25	62.20	-0.3	2,230	-0.01%
2022/10/28	15	61.83	16	62.18	60.80	-1	2,109	-0.05%
2022/10/27	74	62.37	70	62.25	64.00	4	2,019	0.20%
2022/10/26	17	59.17	17	60.34	61.10	0	1,559	0.00%
2022/10/25	15	55.03	25	55.75	55.80	-10	1,306	-0.77%
2022/10/24	4	53.95	0	0.00	53.50	4	1,314	0.30%
2022/10/21	7	52.39	8	52.23	53.80	-1	1,320	-0.08%
2022/10/20	20	55.08	15	54.91	54.00	5	1,310	0.38%
2022/10/19	1	52.80	2	52.90	53.30	-1	1,143	-0.09%
2022/10/17	0	46.65	0	0.00	47.20	0	1,131	0.00%
2022/10/05	0	0.00	1	54.60	52.60	-1	1,450	-0.07%
2022/10/03	1	51.00	0	0.00	51.20	1	1,461	0.07%
2022/09/27	0	0.00	7	54.26	54.00	-7	1,468	-0.48%
2022/09/26	0	54.70	0	0.00	52.80	0	1,469	0.00%
2022/09/20	1	57.70	0	0.00	57.70	1	1,485	0.07%
2022/09/19	0	0.00	1	58.20	58.10	-1	1,494	-0.07%
2022/09/14	1	60.60	2	61.10	61.30	-1	1,512	-0.07%
2022/09/13	5	62.42	4	60.85	62.70	1	1,509	0.07%
2022/09/05	0.1	59.00	0	0.00	58.50	0.1	1,535	0.01%
2022/08/30	1	60.90	0	0.00	61.60	1	1,535	0.07%
2022/08/24	1	62.80	0	0.00	61.70	1	1,520	0.07%
2022/08/23	10	63.36	0	0.00	62.80	10	1,526	0.65%
2022/08/22	0	65.60	0	0.00	64.60	0	1,531	0.00%
2022/08/19	1.1	66.83	0	0.00	66.30	1.1	1,548	0.07%
2022/08/18	1	66.90	0	0.00	67.20	1	1,572	0.06%
2022/08/15	0	0.00	10	66.85	67.10	-10	1,580	-0.63%
2022/08/12	10	65.50	10	64.15	65.30	0	1,560	0.00%
2022/08/11	3	63.90	4	63.45	63.40	-1	1,546	-0.06%
2022/08/09	4	64.33	4	63.40	63.30	0	1,540	0.00%
2022/08/08	0	61.50	1	61.80	62.10	-1	1,523	-0.07%
2022/08/04	10	61.86	10	62.80	61.40	0	1,537	0.00%
2022/08/03	2	62.20	0	0.00	61.30	2	1,551	0.13%
2022/08/01	1	65.00	1	64.50	64.50	0	1,549	0.00%
2022/07/29	11	69.47	11	70.54	67.50	0	1,534	0.00%
2022/07/27	2	61.55	3	61.53	64.70	-1	1,412	-0.07%
2022/07/26	16	63.13	10	62.66	61.70	6	1,385	0.43%
2022/07/25	1	67.30	12	68.71	68.40	-11	1,347	-0.82%
2022/07/22	7	73.47	5	71.80	71.80	2	1,323	0.15%
2022/07/21	9	74.04	8	72.70	72.70	1	1,313	0.08%
2022/07/20	27	73.01	20	73.44	74.30	7	1,287	0.54%
2022/07/19	2	65.00	4	67.70	69.60	-2	1,172	-0.17%
2022/07/15	0	0.00	0	61.40	61.60	0	1,087	0.00%
2022/07/14	0	0.00	1	60.80	60.50	-1	1,093	-0.09%
2022/07/12	3	70.13	1	71.00	69.60	2	1,101	0.18%
2022/07/08	1	73.60	1	74.10	73.80	0	1,110	0.00%
2022/07/07	0	69.00	0	0.00	71.40	0	1,115	0.00%
2022/07/01	0	71.50	0	0.00	69.00	0	1,242	0.00%
2022/06/27	1	80.70	1.1	81.25	82.20	-0.1	1,224	0.00%
2022/06/24	2	77.00	2	77.50	76.90	0	1,227	0.00%
2022/06/23	1	77.49	0	0.00	75.60	1	1,246	0.08%
2022/06/22	0	79.80	0	0.00	77.10	0	1,250	0.00%
2022/06/20	3	80.90	0.1	81.02	77.50	2.9	1,255	0.23%
2022/06/17	0	0.00	3	83.30	83.30	-3	1,289	-0.23%
2022/06/16	0	85.80	3	88.00	82.00	-3	1,278	-0.23%
2022/06/15	0.5	86.60	0	0.00	85.90	0.5	1,312	0.04%
2022/06/08	0	98.90	0	0.00	98.00	0	1,352	0.00%
2022/06/02	15	98.38	15	99.87	98.20	0	1,452	0.00%
2022/05/31	0	98.50	0	0.00	99.00	0	1,463	0.00%
2022/05/27	0	93.10	0	0.00	92.90	0	1,481	0.00%
2022/05/26	0	93.74	0	0.00	90.20	0	1,528	0.00%
2022/05/25	0	95.70	0	0.00	96.30	0	1,506	0.00%
2022/05/24	0.5	99.00	1	98.70	96.50	-0.5	1,508	-0.03%
2022/05/23	1	102.50	4	101.13	99.50	-3	1,500	-0.20%
2022/05/19	0	102.00	0	0.00	104.00	0	1,504	0.00%
2022/05/13	0	0.00	0	102.00	103.00	0	1,523	0.00%
2022/05/12	1	100.00	1	101.00	98.60	0	1,527	0.00%
2022/05/11	1	102.00	0	0.00	101.00	1	1,531	0.07%
2022/05/09	10	108.75	10	112.00	105.50	0	1,597	0.00%
2022/05/06	0	0.00	1	111.00	114.00	-1	1,612	-0.06%
2022/05/05	0	114.50	0	0.00	114.50	0	1,607	0.00%
2022/05/04	0	111.33	0	0.00	114.00	0	1,602	0.00%
2022/05/03	1	112.50	0	0.00	112.00	1	1,603	0.06%
2022/04/29	1	112.50	1	114.50	111.00	0	1,622	0.00%
2022/04/28	1	109.99	1	110.50	109.00	0	1,614	0.00%
2022/04/27	0	109.00	0	0.00	109.50	0	1,616	0.00%
2022/04/25	1	117.00	0	0.00	110.50	1	1,578	0.06%
2022/04/22	10	122.50	10	124.00	122.50	0	1,556	0.00%
2022/04/20	0	0.00	1	125.00	125.50	-1	1,577	-0.06%
2022/04/19	7	123.64	7	123.93	123.00	0	1,572	0.00%
2022/04/18	6	124.92	6	123.00	122.00	0	1,584	0.00%
2022/04/14	10	124.50	13	128.15	125.00	-3	1,619	-0.19%
2022/04/12	1	120.01	0	0.00	123.00	1	1,650	0.06%
2022/04/08	0.1	130.51	6	130.67	130.00	-6	1,632	-0.37%
2022/04/07	8.1	140.11	1	133.00	133.00	7.1	1,619	0.44%
2022/04/06	0	148.30	0	0.00	147.00	0	1,578	0.00%
2022/04/01	0	149.00	0	0.00	147.50	0	1,612	0.00%
2022/03/25	1	152.00	1	149.00	149.00	0	1,942	0.00%
2022/03/24	3	150.17	0	0.00	149.00	3	2,008	0.15%
2022/03/23	3	151.50	5	151.80	152.00	-2	2,056	-0.10%
2022/03/22	4	147.13	3	147.67	151.00	1	2,090	0.05%
2022/03/21	1	154.00	2	155.25	155.00	-1	2,082	-0.05%
2022/03/18	2	157.75	158	156.30	154.50	-156	2,141	-7.29%	大賣/鉅額交易
2022/03/17	1	154.50	1	155.00	156.00	0	2,210	0.00%
2022/03/16	29	151.59	10	149.60	150.00	19	2,491	0.76%
2022/03/15	1	150.50	16	149.78	149.00	-15	2,562	-0.59%
2022/03/14	19	149.45	0	0.00	149.50	19	2,701	0.70%
2022/03/11	4	148.50	4	149.38	151.50	0	2,786	0.00%
2022/03/10	2	156.25	28	155.73	154.00	-26	2,902	-0.90%
2022/03/09	30	148.92	10	147.75	147.00	20	3,099	0.65%
2022/03/08	5.6	147.73	0	0.00	143.50	5.6	3,354	0.17%
2022/03/07	12	148.42	12	150.46	149.00	0	3,454	0.00%
2022/03/04	1	158.50	0	0.00	156.00	1	3,643	0.03%
2022/03/03	5	161.00	5	164.50	161.00	0	3,668	0.00%
2022/03/02	5	162.00	5	162.40	165.50	0	3,729	0.00%
2022/02/25	0	0.00	2	147.50	152.50	-2	3,772	-0.05%
2022/02/24	1	149.00	0	0.00	145.00	1	3,774	0.03%
2022/02/23	1	152.00	3	152.33	152.00	-2	3,782	-0.05%
2022/02/22	0	0.00	1	149.00	149.00	-1	3,817	-0.03%
2022/02/18	5	158.50	5	156.00	158.50	0	3,905	0.00%
2022/02/17	0	0.00	5	160.50	158.50	-5	3,959	-0.13%
2022/02/16	8	158.51	10	160.00	160.00	-2	4,008	-0.05%
2022/02/14	20	152.75	20	155.00	154.00	0	4,174	0.00%
2022/02/11	10	160.00	10	159.00	160.00	0	4,267	0.00%
2022/02/10	4	164.75	9	165.17	164.00	-5	4,495	-0.11%
2022/02/09	36	165.36	32	165.86	166.00	4	4,773	0.08%
2022/02/08	3	162.00	3	163.00	163.00	0	4,896	0.00%
2022/02/07	0	152.00	0	0.00	148.50	0	4,879	0.00%
2022/01/24	0.1	144.00	0	0.00	152.00	0.1	4,985	0.00%
2022/01/21	10.2	151.52	1	153.00	151.50	9.2	5,013	0.18%
2022/01/20	20	158.00	10	159.50	158.00	10	5,060	0.20%
2022/01/18	0	0.00	0.1	165.76	163.00	-0.1	5,350	0.00%
2022/01/17	11.1	166.47	11	164.77	166.50	0.1	5,461	0.00%
2022/01/14	0.1	159.50	0	0.00	160.50	0.1	5,632	0.00%
2022/01/13	2	163.00	2.1	161.17	161.00	-0.1	5,848	0.00%
2022/01/12	23	165.93	0	0.00	165.00	23	5,997	0.38%
2022/01/11	29	165.00	160	167.72	165.00	-131	6,226	-2.10%	大賣/鉅額交易
2022/01/10	24.1	168.62	1	166.50	172.00	23.1	6,410	0.36%
2022/01/07	97	164.70	0	0.00	171.00	97	6,516	1.49%
2022/01/06	31	173.35	120	168.25	168.50	-89	6,568	-1.36%	大賣/
2022/01/05	37.1	179.24	0	179.75	176.00	37.1	6,550	0.57%
2022/01/04	14	177.86	0	0.00	180.00	14	6,593	0.21%
2022/01/03	100	180.15	40	179.06	179.00	60	6,602	0.91%
2021/12/30	0	0.00	20	175.50	178.50	-20	6,679	-0.30%
2021/12/29	2	176.00	20	176.30	177.00	-18	6,686	-0.27%
2021/12/28	24	181.33	11	179.50	179.00	13	6,666	0.19%
2021/12/27	5	182.70	1.5	184.00	181.00	3.5	6,647	0.05%
2021/12/24	12	189.38	72	187.36	187.50	-60	6,613	-0.91%
2021/12/23	17.5	187.90	16	190.97	187.00	1.5	6,564	0.02%
2021/12/22	50	190.34	41.3	192.17	186.50	8.7	6,489	0.13%
2021/12/21	0.1	181.95	1	183.00	184.00	-0.9	6,350	-0.01%
2021/12/20	7	180.50	3	179.67	179.00	4	6,333	0.06%
2021/12/17	1.1	179.55	1	183.43	183.00	0.1	6,255	0.00%
2021/12/16	2	183.25	0	0.00	181.00	2	6,204	0.03%
2021/12/15	2	180.50	2	179.25	183.50	0	6,175	0.00%
2021/12/14	1	176.50	0	0.00	180.50	1	6,129	0.02%
2021/12/13	36	183.50	36	185.96	182.00	0	6,059	0.00%
2021/12/10	48.1	190.35	16.1	189.52	182.00	32	5,943	0.54%
2021/12/09	35.1	192.80	8	192.88	195.00	27.1	5,640	0.48%
2021/12/08	6.1	192.06	58	195.89	190.00	-51.9	5,559	-0.93%
2021/12/07	15.1	189.22	7.1	188.24	190.00	8.1	5,406	0.15%
2021/12/06	38.1	186.82	42.1	184.20	193.00	-4.1	5,344	-0.08%
2021/12/03	4.3	188.80	8.6	189.04	191.50	-4.3	5,293	-0.08%
2021/12/02	50	176.73	50.2	180.41	183.50	-0.2	5,077	0.00%
2021/12/01	17.3	171.05	6	173.42	177.00	11.3	4,987	0.23%
2021/11/30	2	167.50	18.1	170.68	175.50	-16.1	4,867	-0.33%
2021/11/29	5	159.30	3	158.50	161.00	2	4,674	0.04%
2021/11/26	7	164.29	7	164.57	160.50	0	4,658	0.00%
2021/11/25	21	164.69	12	165.96	161.50	9	4,575	0.20%
2021/11/24	11	161.00	13	161.62	162.00	-2	4,486	-0.04%
2021/11/23	15	155.50	0	0.00	155.00	15	4,444	0.34%
2021/11/22	20	157.43	2	157.00	158.00	18	4,446	0.40%
2021/11/19	14	158.71	7	160.43	159.00	7	4,441	0.16%
2021/11/18	74	156.33	6	157.50	156.50	68	4,460	1.52%
2021/11/17	26	155.04	41	156.65	157.00	-15	4,440	-0.34%
2021/11/16	43	157.97	4	162.25	157.50	39	4,387	0.89%
2021/11/15	3	166.00	1	167.00	163.50	2	4,333	0.05%
2021/11/12	8	164.50	9.5	164.24	164.50	-1.5	4,295	-0.03%
2021/11/11	11.5	167.90	11	165.00	163.00	0.5	4,223	0.01%
2021/11/10	23	164.72	73	167.22	163.00	-50	4,140	-1.21%
2021/11/09	39	169.78	86	172.15	166.50	-47	4,040	-1.16%
2021/11/08	29	164.76	32.2	167.03	163.50	-3.2	3,798	-0.08%
2021/11/05	16	155.31	45	156.02	160.00	-29	3,556	-0.82%
2021/11/03	34	150.79	8	148.69	148.00	26	3,460	0.75%
2021/11/02	10	148.20	3	151.67	146.00	7	3,572	0.20%
2021/11/01	6	154.75	7	153.00	154.00	-1	3,541	-0.03%
2021/10/29	0	0.00	9	154.06	150.00	-9	3,527	-0.26%
2021/10/28	11	150.09	1	149.00	150.00	10	3,518	0.28%
2021/10/27	36	154.72	30	156.25	155.50	6	3,532	0.17%
2021/10/26	54.3	169.53	43	158.31	157.50	11.3	3,489	0.32%
2021/10/25	65	173.34	44.1	172.55	175.00	21	3,305	0.63%
2021/10/22	45.1	166.47	50	167.22	171.50	-5	3,268	-0.15%
2021/10/21	18	170.03	17	170.62	166.50	1	3,297	0.03%
2021/10/20	16	172.13	22	171.02	168.50	-6	3,144	-0.19%
2021/10/19	17	167.50	16.2	167.31	168.50	0.8	3,000	0.03%
2021/10/18	9	165.39	30.1	166.52	168.50	-21.1	2,794	-0.75%
2021/10/15	15	145.87	66	150.21	154.00	-51	2,589	-1.97%
2021/10/14	12	143.88	48	146.39	145.00	-36	2,484	-1.45%
2021/10/12	28	139.21	7	142.86	135.00	21	2,391	0.88%
2021/10/08	27	134.07	2	133.50	134.00	25	2,341	1.07%
2021/10/07	6	134.42	42	134.42	136.50	-36	2,337	-1.54%
2021/10/05	5	121.00	0	0.00	124.00	5	2,248	0.22%
2021/10/04	30	119.58	0	0.00	119.50	30	2,255	1.33%
2021/10/01	40	122.13	0	0.00	119.50	40	2,252	1.78%
2021/09/30	10	122.50	0	0.00	122.50	10	2,251	0.44%
2021/09/28	27	121.07	0	0.00	121.00	27	2,314	1.17%
2021/09/27	1	127.50	0	0.00	127.50	1	2,312	0.04%
2021/09/24	1	133.00	11	131.50	131.50	-10	2,328	-0.43%
2021/09/22	0	0.00	41	132.13	132.00	-41	2,370	-1.73%
2021/09/16	0	0.00	79	133.75	135.50	-79	2,440	-3.24%
2021/09/15	0	0.00	58	134.07	134.00	-58	2,492	-2.33%
2021/09/10	3	137.33	5	138.00	138.00	-2	2,664	-0.08%
2021/09/09	6	136.33	6	136.50	137.50	0	2,692	0.00%
2021/09/08	56.1	132.79	2	136.75	134.50	54.1	2,680	2.02%
2021/09/07	6	146.42	6	146.33	146.50	0	2,631	0.00%
2021/09/06	53	148.84	11	154.09	144.00	42	2,650	1.58%
2021/09/03	40	144.50	0	0.00	144.50	40	2,560	1.56%
2021/09/02	11	146.27	1	144.00	144.00	10	2,678	0.37%
2021/09/01	40	145.01	1	146.00	145.00	39	2,756	1.41%
2021/08/31	1	138.50	1	139.00	140.00	0	2,809	0.00%
2021/08/30	15	142.83	0	0.00	141.00	15	2,845	0.53%
2021/08/26	1	146.00	0	0.00	145.50	1	2,946	0.03%
2021/08/25	0	0.00	3	147.83	147.50	-3	2,939	-0.10%
2021/08/24	13	153.04	15	149.13	147.00	-2	2,934	-0.07%
2021/08/23	0	0.00	1	142.00	146.50	-1	2,878	-0.03%
2021/08/20	7	136.86	6	136.50	137.00	1	2,863	0.03%
2021/08/19	11	138.55	1	138.00	135.00	10	2,853	0.35%
2021/08/18	0	0.00	2	139.00	141.00	-2	2,847	-0.07%
2021/08/17	2	136.25	0	0.00	134.50	2	2,838	0.07%
2021/08/16	0	0.00	1	140.00	139.00	-1	2,835	-0.04%
2021/08/13	1	137.50	0	0.00	137.50	1	2,822	0.04%
2021/08/11	11.1	139.06	2	139.75	140.50	9.1	2,988	0.30%
2021/08/10	2	150.00	1	150.50	150.50	1	3,127	0.03%
2021/08/09	2	159.75	2	160.25	157.50	0	3,156	0.00%
2021/08/06	5	168.80	146	171.38	157.00	-141	3,277	-4.30%	大賣/鉅額交易
2021/08/05	21	159.98	1	161.99	161.50	20	3,235	0.62%
2021/08/04	30	158.33	9	160.61	158.00	21	3,319	0.63%
2021/08/03	4	162.13	73	164.95	163.00	-69	3,431	-2.01%
2021/08/02	14	159.61	14	160.00	160.00	0	3,502	0.00%
2021/07/30	0	0.00	29	145.52	153.00	-29	3,514	-0.83%
2021/07/29	36	142.76	10	145.50	146.00	26	3,574	0.73%
2021/07/28	71	138.66	11	137.59	141.00	60	3,635	1.65%
2021/07/27	7.2	166.35	59	164.22	140.50	-51.8	3,679	-1.41%
2021/07/26	13	152.65	36.1	154.56	156.00	-23.1	3,560	-0.65%
2021/07/23	5	143.00	0	0.00	142.00	5	3,613	0.14%
2021/07/22	11	142.27	46	144.85	139.00	-35	3,726	-0.94%
2021/07/21	21	138.24	0	0.00	137.50	21	3,798	0.55%
2021/07/20	0	0.00	1	146.00	143.50	-1	3,875	-0.03%
2021/07/19	30	142.65	4.1	145.51	144.50	26	3,955	0.66%
2021/07/16	22	139.91	0.1	139.00	139.00	21.9	3,939	0.56%
2021/07/15	2	135.00	3	139.00	141.00	-1	3,939	-0.03%
2021/07/14	19	134.61	0	0.00	135.50	19	3,935	0.48%
2021/07/13	43	141.06	4	144.75	140.00	39	3,923	0.99%
2021/07/12	6	146.83	6	146.33	145.00	0	3,909	0.00%
2021/07/09	4	147.00	4	148.00	147.00	0	3,898	0.00%
2021/07/08	3	150.00	13	150.88	149.00	-10	3,900	-0.26%
2021/07/07	10.1	151.42	19.4	145.01	150.50	-9.4	3,900	-0.24%
2021/07/06	11.1	149.77	9	158.50	151.00	2.1	3,899	0.05%
2021/07/05	7	144.71	19	148.24	152.50	-12	3,868	-0.31%
2021/07/02	0.1	140.00	2	139.50	139.00	-2	3,978	-0.05%
2021/07/01	4.1	142.26	2	145.99	140.50	2.1	4,044	0.05%
2021/06/30	11	143.50	0	0.00	143.00	11	4,033	0.27%
2021/06/29	3	147.81	2.2	143.45	142.50	0.8	4,150	0.02%
2021/06/28	13	146.19	6	148.00	148.00	7	4,156	0.17%
2021/06/25	13	157.35	46	153.70	151.50	-33	4,127	-0.80%
2021/06/24	5	148.30	14	151.68	154.50	-9	4,081	-0.22%
2021/06/23	21.2	145.71	5	144.91	143.00	16.2	4,030	0.40%
2021/06/22	11	149.73	21	146.57	143.50	-10	3,985	-0.25%
2021/06/21	23.1	154.01	0	0.00	153.50	23.1	3,922	0.59%
2021/06/18	15.2	170.83	6.1	170.36	166.50	9.1	3,849	0.24%
2021/06/17	6	168.42	6	166.17	168.50	0	3,827	0.00%
2021/06/16	54.1	167.49	19.1	170.42	165.50	35	3,819	0.92%
2021/06/15	31	173.79	24	171.65	174.00	7	3,782	0.19%
2021/06/11	35.3	171.13	59	172.61	166.50	-23.7	3,760	-0.63%
2021/06/10	42	183.49	53.1	186.45	181.00	-11.1	3,775	-0.29%
2021/06/09	26	176.02	23.3	175.39	178.00	2.8	3,777	0.07%
2021/06/08	16	169.97	16	171.78	176.50	0	3,731	0.00%
2021/06/07	16	158.28	16	159.16	160.50	0	3,699	0.00%
2021/06/04	32	166.89	32	166.75	161.50	0	3,678	0.00%
2021/06/03	19.2	174.98	19	173.18	173.50	0.2	3,655	0.00%
2021/06/01	0.1	173.50	1	168.00	174.00	-0.9	3,600	-0.02%
2021/05/28	1	156.50	0.1	160.00	153.50	1	3,629	0.03%
2021/05/27	3	153.50	0	0.00	152.00	3	3,638	0.08%
2021/05/26	1	149.00	0	0.00	155.00	1	3,660	0.03%
2021/05/25	0	0.00	2	149.50	151.00	-2	3,792	-0.05%
2021/05/24	0	0.00	2.3	133.99	142.00	-2.3	3,930	-0.06%
2021/05/20	1	133.00	0	0.00	133.00	1	4,122	0.02%
2021/05/19	26	145.15	24	143.71	138.00	2	4,252	0.05%
2021/05/18	27.1	146.30	27	145.00	145.00	0.1	4,083	0.00%
2021/05/17	0	0.00	1	139.00	139.00	-1	3,894	-0.03%
2021/05/14	44	166.34	32	165.17	154.00	12	3,862	0.31%
2021/05/13	23	175.17	19	176.32	171.00	4	3,723	0.11%
2021/05/12	18	195.36	13.4	199.40	190.00	4.6	3,718	0.12%
2021/05/11	13.2	218.66	23	219.14	211.00	-9.8	3,819	-0.26%
2021/05/10	8.4	229.49	16.5	230.14	234.00	-8.1	3,787	-0.21%
2021/05/07	4	202.25	11.1	207.01	213.00	-7.1	3,813	-0.19%
2021/05/06	14.1	199.23	12	193.38	194.00	2.1	3,752	0.05%
2021/05/05	9	202.22	13	200.65	197.50	-4	3,695	-0.11%
2021/05/04	22.5	192.71	10	190.35	188.50	12.5	3,727	0.34%
2021/05/03	23	216.83	12	211.84	207.00	11	3,692	0.30%
2021/04/29	23	222.41	11	224.73	211.00	12	3,725	0.32%
2021/04/28	12.2	218.31	15	225.73	222.00	-2.9	3,678	-0.08%
2021/04/27	12.1	222.47	2	225.50	217.00	10.1	3,643	0.28%
2021/04/26	10.1	206.16	8	208.25	220.00	2.1	3,606	0.06%
2021/04/23	9	199.00	9	192.50	200.00	0	3,581	0.00%
2021/04/22	41	193.27	15	182.00	182.00	26	3,495	0.74%
2021/04/21	1	210.00	0	0.00	202.00	1	3,492	0.03%
2021/04/20	0	214.00	1	203.00	210.00	-1	3,494	-0.03%
2021/04/19	2.1	219.00	0	0.00	219.00	2.1	3,495	0.06%
2021/04/16	0	0.00	0	244.50	243.00	0	3,492	0.00%
2021/04/15	0	0.00	0.1	218.00	225.00	-0.1	3,499	0.00%
2021/04/14	7.1	218.66	0	0.00	215.50	7.1	3,533	0.20%
2021/04/13	2	216.75	0	0.00	214.00	2	3,544	0.06%
2021/04/12	1	220.00	17	220.00	220.00	-16	3,560	-0.45%
2021/04/09	10	193.00	0	0.00	200.00	10	3,557	0.28%
2021/04/08	13.2	206.94	37.1	201.05	197.00	-23.8	3,714	-0.64%
2021/04/07	3	199.67	23	201.46	202.00	-20	3,660	-0.55%
2021/04/06	1	184.00	37	184.00	184.00	-36	3,768	-0.96%
2021/04/01	51.1	161.64	20	164.69	167.50	31.1	3,979	0.78%
2021/03/31	0	0.00	5	150.10	152.50	-5	4,130	-0.12%
2021/03/30	0	0.00	6	138.50	139.00	-6	4,108	-0.15%
2021/03/29	0	0.00	6	135.92	136.00	-6	4,121	-0.15%
2021/03/26	0	130.00	11	129.86	131.00	-11	4,117	-0.27%
2021/03/25	0	128.50	1	128.50	128.50	-1	4,123	-0.02%
2021/03/23	1	133.00	3	126.00	126.00	-2	4,172	-0.05%
2021/03/19	0	0.00	3	126.00	128.00	-3	4,174	-0.07%
2021/03/18	9	122.78	7	125.93	122.50	2	4,189	0.05%
2021/03/17	9	122.83	3	125.17	122.00	6	4,207	0.14%
2021/03/16	40	125.90	41	125.88	124.50	-1	4,558	-0.02%
2021/03/15	20	136.58	2	137.25	133.50	18	4,822	0.37%
2021/03/12	14	129.00	10	133.00	134.00	4	4,812	0.08%
2021/03/11	15	125.40	1	124.00	129.50	14	4,858	0.29%
2021/03/10	2	120.00	0	0.00	122.00	2	5,010	0.04%
2021/03/09	0	0.00	7	120.71	122.00	-7	5,006	-0.14%
2021/03/08	4	118.25	1	122.00	117.00	3	4,999	0.06%
2021/03/05	4	116.75	0	0.00	117.00	4	4,994	0.08%
2021/03/04	3	121.50	11	122.05	120.50	-8	4,996	-0.16%
2021/03/03	1	113.00	1	116.50	118.50	0	4,981	0.00%
2021/03/02	2	117.00	0.1	117.67	114.50	1.9	4,986	0.04%
2021/02/26	2	116.50	4	114.00	116.50	-2	5,001	-0.04%
2021/02/25	67	124.51	9.1	123.57	121.00	57.9	5,001	1.16%
2021/02/24	58	112.51	19	112.21	115.00	39	4,884	0.80%
2021/02/23	21	115.93	19.2	114.07	112.50	1.8	4,811	0.04%
2021/02/22	1.1	123.59	0	0.00	124.50	1.1	4,793	0.02%
2021/02/19	6.1	112.59	4	111.38	113.50	2.1	4,858	0.04%
2021/02/17	0	0.00	4	94.20	94.20	-4	4,966	-0.08%
2021/02/05	6	84.40	7	84.87	85.70	-1	5,089	-0.02%
2021/02/04	11	86.77	9	86.12	85.60	2	5,255	0.04%
2021/02/03	5	86.52	7	85.99	84.40	-2	5,638	-0.04%
2021/02/02	9	84.57	6	84.80	82.40	3	5,957	0.05%
2021/02/01	15	94.59	0	0.00	91.40	15	5,780	0.26%
2021/01/29	10	97.76	15.4	98.39	101.50	-5.4	5,736	-0.09%
2021/01/28	5	93.28	1	93.70	92.60	4	5,621	0.07%
2021/01/27	1	99.00	4	97.38	96.50	-3	5,619	-0.05%
2021/01/26	9	96.08	9	97.47	97.80	0	5,605	0.00%
2021/01/25	9	94.46	7	93.39	98.20	2	5,504	0.04%
2021/01/22	9	90.55	2	91.05	89.30	7	5,502	0.13%
2021/01/21	4	97.13	5	99.06	98.00	-1	5,498	-0.02%
2021/01/20	8.3	101.65	9.2	100.00	97.20	-0.9	5,535	-0.02%
2021/01/19	4	110.38	2.1	111.58	108.00	1.9	5,462	0.04%
2021/01/18	4.1	114.98	2	117.00	112.50	2.1	5,457	0.04%
2021/01/15	1.2	121.60	0	0.00	125.00	1.2	5,450	0.02%
2021/01/14	6.1	114.98	0	0.00	119.00	6.1	5,627	0.11%
2021/01/13	0	0.00	1	105.50	108.50	-1	5,682	-0.02%
2021/01/12	1	108.50	0	0.00	108.00	1	5,678	0.02%
2021/01/11	1	118.00	1	118.00	116.50	0	5,670	0.00%
2021/01/07	1	112.00	4	113.25	117.50	-3	5,660	-0.05%
2021/01/06	2	111.50	0	0.00	111.50	2	5,630	0.04%
2021/01/05	0	0.00	1	131.50	123.50	-1	5,659	-0.02%
2020/12/31	14	140.71	7	138.57	135.00	7	5,629	0.12%
2020/12/30	9	143.11	9	143.50	142.00	0	5,459	0.00%
2020/12/29	12	142.58	6	141.17	142.50	6	5,358	0.11%
2020/12/28	5	138.60	8	141.38	144.00	-3	5,167	-0.06%
2020/12/25	15.1	140.40	9	134.89	131.00	6.1	4,941	0.12%
2020/12/23	0	0.00	1	132.00	132.00	-1	4,643	-0.02%
2020/12/21	0.1	127.00	1	123.50	120.50	-0.9	4,633	-0.02%
2020/12/18	2	132.75	0	0.00	125.00	2	4,630	0.04%
2020/12/14	1	119.50	0	0.00	119.50	1	4,600	0.02%
2020/12/10	21	117.90	11	119.14	116.50	10	4,571	0.22%
2020/12/09	21	135.31	21.1	131.37	121.50	-0.1	4,192	0.00%
2020/12/08	14	131.57	14	133.39	134.50	0	3,903	0.00%
2020/12/07	15	120.03	15.1	121.54	122.50	-0.1	3,833	0.00%
2020/12/04	4	110.75	9.2	110.90	111.50	-5.2	3,828	-0.14%
2020/12/03	0	0.00	1	101.50	101.50	-1	3,775	-0.03%
2020/12/01	0	0.00	2	102.00	101.50	-2	3,923	-0.05%
2020/11/30	0	0.00	1	98.90	101.00	-1	4,060	-0.02%
2020/11/26	1	99.00	1	98.70	99.00	0	4,198	0.00%
2020/11/23	0	0.00	2	96.80	98.50	-2	4,180	-0.05%
2020/11/20	2	98.00	7	94.71	94.00	-5	4,171	-0.12%
2020/11/19	6.1	104.19	0	0.00	104.00	6.1	4,109	0.15%
2020/11/18	4	95.48	2	97.50	97.50	2	3,982	0.05%
2020/11/17	3	90.97	9	89.64	88.70	-6	3,889	-0.15%
2020/11/16	6	82.97	6	88.07	89.90	0	3,808	0.00%
2020/11/13	0	0.00	7	78.66	82.00	-7	3,754	-0.19%
2020/11/12	9	74.98	10	74.11	74.60	-1	3,670	-0.03%
2020/11/11	58	74.20	59	74.26	75.70	-1	3,475	-0.03%
2020/11/10	40	70.86	24	71.77	73.30	16	3,045	0.53%
2020/11/06	5	60.60	6	60.70	60.70	-1	2,612	-0.04%
2020/11/05	0.2	55.30	0	0.00	55.20	0.2	2,569	0.01%
2020/11/03	0	0.00	0	55.00	54.30	0	2,553	0.00%
2020/10/30	7	56.96	7	56.61	56.20	0	2,562	0.00%
2020/10/29	5	55.90	4	55.83	57.20	1	2,556	0.04%
2020/10/28	8	56.40	7	55.43	55.00	1	2,477	0.04%
2020/10/27	2	54.00	0	0.00	53.80	2	2,394	0.08%
2020/10/26	0	55.20	0	0.00	53.70	0	2,431	0.00%
2020/10/23	6	54.68	7	54.49	55.40	-1	2,610	-0.04%
2020/10/22	17	54.28	17	54.35	54.50	0	2,666	0.00%
2020/10/21	1	51.20	1	52.00	51.90	0	2,497	0.00%
2020/10/16	0	0.00	1	51.00	49.35	-1	2,430	-0.04%
2020/10/14	1	51.20	5	50.90	50.80	-4	2,424	-0.17%
2020/10/13	8	52.50	3	51.83	51.20	5	2,422	0.21%
2020/09/21	0	0.00	5	51.00	50.90	-5	2,444	-0.20%
2020/09/16	1	53.30	0	0.00	52.20	1	2,436	0.04%
2020/09/10	0	0.00	2	58.00	57.10	-2	2,340	-0.09%
2020/09/09	15	59.17	13	57.15	57.00	2	2,314	0.09%
2020/09/08	4	56.55	2	57.75	58.60	2	2,237	0.09%
2020/09/07	0	0.00	2	55.20	55.00	-2	2,111	-0.09%
2020/09/04	2	50.90	3	50.20	52.10	-1	2,083	-0.05%
2020/09/03	7	55.07	3	54.37	54.20	4	2,030	0.20%
2020/09/02	3	53.50	4	54.20	55.30	-1	1,891	-0.05%
2020/08/26	5	49.07	13	48.77	48.75	-8	1,880	-0.43%
2020/08/24	2	48.25	2.3	48.28	48.50	-0.3	1,950	-0.02%
2020/08/19	3	51.47	4	50.73	49.60	-1	1,892	-0.05%
2020/08/18	1	50.00	1	49.70	49.20	0	1,813	0.00%
2020/08/17	0	0.00	7	47.87	48.10	-7	1,771	-0.40%
2020/08/14	11	47.22	1	47.15	47.00	10	1,758	0.57%
2020/08/13	5	46.23	0	0.00	46.15	5	1,741	0.29%
2020/08/11	0	0.00	1	46.15	46.25	-1	1,723	-0.06%
2020/08/04	1	49.00	1	49.25	48.85	0	1,804	0.00%
2020/08/03	1	54.60	1	54.00	53.00	0	1,802	0.00%
2020/07/31	0	0.00	2	52.10	54.10	-2	1,787	-0.11%
2020/07/30	1	53.30	1	52.50	53.10	0	1,772	0.00%
2020/07/29	8	54.76	2	54.20	53.80	6	1,784	0.34%
2020/07/28	5	50.41	2	50.08	51.80	3	1,620	0.19%
2020/07/20	0	0.00	1	44.70	44.25	-1	1,561	-0.06%
2020/07/16	1	47.55	0	0.00	47.50	1	1,561	0.06%
2020/07/03	0	0.00	2	49.00	48.85	-2	1,524	-0.13%
2020/06/30	0	0.00	1	48.40	48.45	-1	1,500	-0.07%
2020/06/29	0	0.00	3	47.80	48.30	-3	1,493	-0.20%
2020/06/19	0	0.00	0.1	49.85	49.80	-0.1	1,460	-0.01%
2020/06/11	7	53.59	4	52.75	51.40	3	1,420	0.21%
2020/06/10	0	0.00	1	50.10	51.50	-1	1,362	-0.07%
2020/06/03	1	51.10	0	0.00	51.90	1	1,291	0.08%
2020/06/02	3	54.00	0	0.00	52.00	3	1,268	0.24%
2020/05/14	6	54.08	6	52.95	53.70	0	1,094	0.00%
2020/05/05	0	0.00	1	51.80	49.25	-1	1,027	-0.10%
2020/05/04	3	48.17	2	49.90	50.00	1	955	0.10%
2020/04/30	2	46.65	2	46.25	45.50	0	879	0.00%
2020/04/23	1	41.15	1	40.40	40.60	0	816	0.00%
2020/04/15	5	45.40	5	44.08	43.85	0	811	0.00%
2020/04/08	0	33.60	0	0.00	35.20	0	919	0.00%
2020/03/16	0	0.00	1	40.25	38.70	-1	925	-0.11%
2020/03/13	1	42.60	0	0.00	43.00	1	913	0.11%
2020/03/04	1	56.70	0	0.00	56.50	1	885	0.11%
2020/03/03	0	0.00	1	58.70	58.00	-1	878	-0.11%
2020/03/02	1	58.20	0	0.00	57.70	1	875	0.11%
2020/02/27	1	60.00	0	0.00	59.00	1	873	0.11%
2020/02/26	0	0.00	1	64.00	62.80	-1	858	-0.12%
2020/02/19	1	62.90	0	0.00	63.50	1	820	0.12%
2020/02/18	1	65.90	1	63.80	63.50	0	817	0.00%
2020/02/17	0	0.00	2	64.10	64.60	-2	805	-0.25%
2020/02/14	2	65.00	2	65.30	64.60	0	799	0.00%
2020/02/12	1	63.90	5	64.12	63.70	-4	754	-0.53%
2020/02/11	9	62.79	4	62.63	63.00	5	710	0.70%
2020/02/03	0	0.00	11	50.31	50.30	-11	615	-1.79%
2020/01/31	2	55.60	0	0.00	55.60	2	623	0.32%
2020/01/15	1	64.70	1	65.40	64.00	0	879	0.00%
2020/01/09	1	65.50	0	0.00	65.40	1	861	0.12%
2020/01/08	0	0.00	5	69.30	66.60	-5	858	-0.58%
2020/01/07	1	68.30	2	68.25	67.00	-1	834	-0.12%
2020/01/06	0	0.00	1	66.70	65.70	-1	800	-0.12%
2020/01/02	6	66.90	0	0.00	66.80	6	843	0.71%
2019/12/31	0	0.00	1	64.30	64.10	-1	832	-0.12%
2019/12/26	0	0.00	1	64.00	64.00	-1	890	-0.11%
2019/12/23	1	65.20	0	0.00	65.20	1	953	0.10%
2019/12/13	0.3	62.20	0	0.00	62.10	0.3	960	0.03%
2019/12/05	3	63.50	0	0.00	63.60	3	966	0.31%
2019/11/25	1	64.20	1	63.90	63.70	0	1,012	0.00%
2019/11/18	2	66.50	1	67.10	66.20	1	1,065	0.09%
2019/11/12	0	0.00	1	67.10	67.50	-1	1,112	-0.09%
2019/11/11	5	67.90	0	0.00	66.90	5	1,137	0.44%
2019/11/01	10	68.39	0	0.00	69.00	10	1,247	0.80%
2019/10/30	0	0.00	1	69.00	69.10	-1	1,300	-0.08%
2019/10/29	3	74.20	12	74.22	70.00	-9	1,285	-0.70%
2019/10/07	2	66.30	1	67.10	66.90	1	1,262	0.08%
2019/10/04	1	63.60	0	0.00	65.40	1	1,370	0.07%
2019/10/03	0	0.00	1	64.80	64.60	-1	1,407	-0.07%
2019/10/02	1	62.40	0	0.00	62.40	1	1,459	0.07%
2019/09/25	0	0.00	6	67.00	66.70	-6	1,401	-0.43%
2019/09/16	2	67.50	1	67.50	67.60	1	1,614	0.06%
2019/09/09	0	69.10	0	0.00	69.40	0	1,997	0.00%
2019/08/29	2	67.50	0	0.00	67.60	2	2,039	0.10%
2019/08/26	2	70.60	2	69.70	69.10	0	2,053	0.00%
2019/08/20	4	70.65	0	0.00	69.60	4	2,090	0.19%
2019/08/15	3	67.60	1	68.00	67.30	2	2,073	0.10%
2019/08/14	0	0.00	1	71.40	71.40	-1	2,048	-0.05%
2019/08/12	0	0.00	2	77.50	77.60	-2	2,085	-0.10%
2019/08/06	2	78.95	6	77.00	76.90	-4	2,353	-0.17%
2019/08/02	2	77.10	1	80.00	76.00	1	2,383	0.04%
2019/08/01	3	79.80	0	0.00	78.10	3	2,371	0.13%
2019/07/30	2	77.35	0	0.00	76.80	2	2,352	0.09%
2019/07/29	1	80.20	1	79.70	79.70	0	2,370	0.00%
2019/07/12	0	0.00	25	83.50	80.20	-25	2,520	-0.99%
2019/07/11	27	86.25	0	0.00	85.00	27	2,417	1.12%
2019/07/10	0	0.00	5	86.20	87.40	-5	2,238	-0.22%
2019/07/09	1	81.30	0	0.00	79.50	1	2,132	0.05%
2019/06/28	0	0.00	11	77.20	77.80	-11	2,720	-0.40%
2019/06/21	3	81.10	3	82.10	79.50	0	2,915	0.00%
2019/06/17	3	73.30	1	73.20	72.90	2	2,678	0.07%
2019/06/05	0	0.00	5	69.30	69.30	-5	2,673	-0.19%
2019/06/04	5	70.20	0	0.00	69.10	5	2,677	0.19%
2019/05/31	0	0.00	10	71.05	71.60	-10	2,673	-0.37%
2019/05/28	0	0.00	1	74.20	75.00	-1	2,701	-0.04%
2019/05/27	0	0.00	5	69.80	69.90	-5	2,683	-0.19%
2019/05/24	5	68.50	0	0.00	67.70	5	2,698	0.19%
2019/05/17	5	70.80	2	70.55	67.80	3	3,038	0.10%
2019/05/16	1	75.80	2	75.85	73.20	-1	3,008	-0.03%
2019/05/15	0	0.00	4	76.00	73.80	-4	3,107	-0.13%
2019/05/14	11	73.26	8.2	73.97	75.80	2.8	3,044	0.09%
2019/05/13	9	70.68	4	70.60	70.00	5	2,900	0.17%
2019/05/10	0	0.00	4	69.10	66.10	-4	2,822	-0.14%
2019/05/09	8	69.60	9	69.63	68.00	-1	2,808	-0.04%
2019/05/07	0	0.00	2	68.60	68.60	-2	2,790	-0.07%
2019/05/06	5	68.38	10	69.48	68.00	-5	2,815	-0.18%
2019/05/03	8	68.03	3	68.20	67.80	5	2,821	0.18%
2019/04/30	3	66.70	4	65.40	65.60	-1	2,821	-0.04%
2019/04/24	12	71.66	18	71.45	70.90	-6	3,009	-0.20%
2019/04/23	12	70.82	3	70.70	70.10	9	2,980	0.30%
2019/04/22	0	0.00	2	68.80	67.70	-2	2,949	-0.07%
2019/04/17	0	0.00	1	73.90	73.20	-1	3,017	-0.03%
2019/04/16	0	73.00	0	0.00	73.20	0	3,023	0.00%
2019/04/12	1	71.20	0	0.00	71.90	1	3,034	0.03%
2019/04/11	6	74.40	1	73.80	73.50	5	3,027	0.17%
2019/04/10	2	73.20	3	73.80	72.90	-1	3,024	-0.03%
2019/04/09	0	0.00	11	82.55	81.00	-11	2,995	-0.37%
2019/04/08	27	84.01	6	82.52	83.40	21	3,035	0.69%
2019/04/03	3	77.10	2	77.30	79.30	1	2,943	0.03%
2019/04/02	0	0.00	1	70.60	72.10	-1	3,016	-0.03%
2019/03/29	0	0.00	3	68.70	69.60	-3	3,202	-0.09%
2019/03/28	7	70.93	0	0.00	68.20	7	3,261	0.21%
2019/03/25	0	0.00	1	68.50	69.10	-1	3,183	-0.03%
2019/03/22	0	0.00	11	69.31	68.50	-11	3,151	-0.35%
2019/03/21	5	70.80	0	0.00	69.40	5	3,124	0.16%
2019/03/20	8	70.85	9	70.42	68.70	-1	3,073	-0.03%
2019/03/19	1	66.80	11	68.25	69.80	-10	2,923	-0.34%
2019/03/15	5	64.04	0	0.00	63.40	5	2,877	0.17%
2019/03/14	0	0.00	1	65.20	64.10	-1	2,875	-0.03%
2019/03/13	0	0.00	1	65.50	64.60	-1	2,887	-0.03%
2019/03/12	1	66.00	0	0.00	65.20	1	2,893	0.03%
2019/03/11	1	66.10	8	65.70	65.90	-7	2,903	-0.24%
2019/03/07	9	64.84	3	66.87	63.50	6	2,924	0.21%
2019/03/06	5	66.64	1	67.00	66.60	4	2,962	0.14%
2019/03/05	7	67.63	2	68.30	66.10	5	3,018	0.17%
2019/03/04	0	0.00	4	66.85	66.90	-4	2,989	-0.13%
2019/02/27	4	64.65	6	64.47	64.50	-2	2,984	-0.07%
2019/02/26	0	0.00	1	67.80	65.80	-1	2,978	-0.03%
2019/02/25	5	69.80	3	70.03	68.80	2	3,000	0.07%
2019/02/22	6	68.22	0	0.00	67.90	6	2,984	0.20%
2019/02/21	6	69.48	11	69.99	69.60	-5	2,964	-0.17%
2019/02/20	2	70.00	1	70.80	68.70	1	2,922	0.03%
2019/02/19	6	69.97	4	70.18	68.40	2	2,892	0.07%
2019/02/18	3	65.70	9	66.73	67.80	-6	2,736	-0.22%
2019/02/15	3	62.20	2	62.20	61.70	1	2,665	0.04%
2019/02/14	7	66.00	5	67.00	64.10	2	2,651	0.08%
2019/02/13	0	0.00	6	62.68	63.20	-6	2,495	-0.24%
2019/02/11	1	56.40	0	0.00	56.40	1	2,528	0.04%
2019/01/30	1	57.10	0	0.00	57.00	1	2,544	0.04%
2019/01/29	1	57.10	0	0.00	57.00	1	2,570	0.04%
2019/01/28	6	57.60	0	0.00	57.60	6	2,600	0.23%
2019/01/25	4	60.68	2	60.15	58.50	2	2,728	0.07%
2019/01/24	5	59.60	5	59.60	59.50	0	2,718	0.00%
2019/01/23	0	0.00	1	57.20	57.20	-1	2,681	-0.04%
2019/01/22	5	57.10	0	0.00	57.10	5	2,681	0.19%
2019/01/21	6	57.78	0	0.00	57.40	6	2,675	0.22%
2019/01/18	1	59.70	6	59.80	59.00	-5	2,658	-0.19%
2019/01/17	1	56.60	7	57.34	57.10	-6	2,570	-0.23%
2019/01/16	0	0.00	1	55.00	55.00	-1	2,512	-0.04%
2019/01/15	0	0.00	15	53.80	54.20	-15	2,492	-0.60%
2019/01/14	4	54.35	3	54.70	53.10	1	2,490	0.04%
2019/01/11	5	52.20	5	53.50	53.50	0	2,484	0.00%
2019/01/04	1	50.50	1	51.10	50.80	0	2,465	0.00%
2019/01/02	5	56.06	5	58.00	54.50	0	2,451	0.00%
2018/12/28	7	54.77	8	55.95	56.60	-1	2,435	-0.04%
2018/12/27	10	56.54	4	57.25	55.20	6	2,398	0.25%
2018/12/26	13	60.29	6	60.23	56.40	7	2,310	0.30%
2018/12/25	11	63.63	15	63.49	62.60	-4	2,180	-0.18%
2018/12/24	7	57.00	19	60.64	61.10	-12	1,941	-0.62%
2018/12/22	1	56.00	4	55.40	55.60	-3	1,804	-0.17%
2018/12/21	4	51.30	5	52.50	52.50	-1	1,708	-0.06%
2018/12/10	0	0.00	1	47.05	46.70	-1	1,779	-0.06%
2018/12/05	5	50.88	0	0.00	51.30	5	1,807	0.28%
2018/12/04	1	53.10	5	53.10	52.50	-4	1,816	-0.22%
2018/12/03	0	0.00	6	53.65	53.00	-6	1,827	-0.33%
2018/11/29	11	52.64	5	53.20	51.00	6	1,863	0.32%
2018/11/28	0	0.00	8.5	51.80	51.20	-8.5	1,826	-0.47%
2018/11/27	0	0.00	3	48.30	48.60	-3	1,808	-0.17%
2018/11/22	2	50.30	1	51.50	48.20	1	2,028	0.05%
2018/11/08	8	51.26	8	51.94	51.00	0	2,241	0.00%
2018/11/07	0	0.00	4	48.00	48.95	-4	2,226	-0.18%
2018/11/05	1	49.85	5	49.75	48.95	-4	2,190	-0.18%
2018/11/02	0	0.00	0.2	51.40	51.40	-0.2	2,166	-0.01%
2018/10/25	5	45.85	0	0.00	44.00	5	2,151	0.23%
2018/10/24	5	49.50	5	48.45	48.15	0	2,158	0.00%
2018/10/19	3	48.10	0	0.00	49.40	3	2,407	0.12%
2018/10/18	5	51.40	0	0.00	50.70	5	2,497	0.20%
2018/10/17	7	52.20	4	54.00	52.00	3	2,557	0.12%
2018/10/16	2	52.80	0	0.00	52.00	2	2,571	0.08%
2018/10/15	1	51.20	0	0.00	49.90	1	2,556	0.04%
2018/10/12	3	51.50	3	50.80	50.80	0	2,625	0.00%
2018/10/11	3	49.40	0	0.00	48.25	3	2,763	0.11%
2018/10/09	6	54.02	3	54.00	53.60	3	2,846	0.11%
2018/10/05	1	63.50	5	59.78	58.20	-4	2,839	-0.14%
2018/10/04	6	63.90	0	0.00	64.40	6	2,837	0.21%
2018/10/03	0	0.00	2	65.40	65.10	-2	2,858	-0.07%
2018/10/02	4	68.50	2	68.60	68.50	2	2,883	0.07%
2018/10/01	2	69.90	0	68.00	68.00	2	2,901	0.07%
2018/09/28	3	71.20	4	72.00	70.10	-1	2,966	-0.03%
2018/09/27	1	70.30	1	69.40	70.00	0	3,110	0.00%
2018/09/26	1	70.00	2	68.55	67.50	-1	3,063	-0.03%
2018/09/25	2	66.10	1	65.80	66.70	1	3,051	0.03%
2018/09/21	3	68.47	4	68.23	67.80	-1	3,045	-0.03%
2018/09/18	6	67.80	1	66.20	65.50	5	3,015	0.17%
2018/09/17	0	0.00	1	71.70	72.00	-1	3,041	-0.03%
2018/09/14	1	72.70	1	73.20	73.20	0	3,094	0.00%
2018/09/13	0	0.00	1	72.80	70.50	-1	3,108	-0.03%
2018/09/12	1	71.30	0	0.00	71.60	1	3,144	0.03%
2018/09/11	2	72.80	2	74.00	74.30	0	3,144	0.00%
2018/09/10	1	77.70	1	72.00	71.50	0	3,144	0.00%
2018/09/07	5	79.40	4	76.70	76.60	1	3,153	0.03%
2018/09/06	3	82.10	3	82.23	81.00	0	3,167	0.00%
2018/09/05	10	89.28	2	89.85	87.60	8	3,161	0.25%
2018/09/04	0	0.00	1	89.00	88.50	-1	3,171	-0.03%
2018/09/03	1	88.90	1	92.00	88.50	0	3,249	0.00%
2018/08/31	4	89.88	0	0.00	88.20	4	3,279	0.12%
2018/08/29	0	0.00	2	89.90	89.90	-2	3,273	-0.06%
2018/08/28	3	82.50	0	0.00	81.80	3	3,330	0.09%
2018/08/27	0	0.00	1	80.60	81.80	-1	3,371	-0.03%
2018/08/24	3	79.80	0	0.00	79.60	3	3,432	0.09%
2018/08/23	0	0.00	1	83.00	81.60	-1	3,532	-0.03%
2018/08/21	2	78.00	2	78.80	81.00	0	3,594	0.00%
2018/08/17	1	89.60	0	0.00	82.80	1	3,577	0.03%
2018/08/16	1	89.40	2	86.70	90.00	-1	3,620	-0.03%
2018/08/15	1	88.10	0	0.00	88.10	1	3,572	0.03%
2018/08/14	1	99.50	0.4	98.00	97.80	0.6	3,615	0.02%
2018/08/13	1	107.50	0	0.00	107.50	1	3,632	0.03%
2018/08/09	0	0.00	1	137.00	137.00	-1	3,702	-0.03%
2018/08/08	1	140.50	0	0.00	136.00	1	3,773	0.03%
2018/08/07	7	137.21	3	137.67	140.00	4	3,857	0.10%
2018/08/06	7	133.86	2	137.25	132.50	5	3,942	0.13%
2018/08/03	2	142.50	2	143.50	142.00	0	4,055	0.00%
2018/08/02	2	145.25	1	147.50	143.50	1	4,334	0.02%
2018/08/01	2	146.50	2	145.00	146.50	0	4,300	0.00%
2018/07/27	3	148.00	5	147.80	147.50	-2	4,229	-0.05%
2018/07/26	1	155.50	5	150.60	144.50	-4	4,175	-0.10%
2018/07/25	5	147.50	3	151.00	151.00	2	4,059	0.05%
2018/07/24	3	138.17	2	139.50	137.50	1	3,983	0.03%
2018/07/23	1	133.00	4	134.50	132.00	-3	3,931	-0.08%
2018/07/20	2	136.50	4	134.38	130.50	-2	3,915	-0.05%
2018/07/19	1	139.00	1.2	140.42	140.00	-0.2	3,891	-0.01%
2018/07/18	2	131.50	3	135.83	140.00	-1	3,829	-0.03%
2018/07/17	1	127.00	3	129.83	131.00	-2	3,711	-0.05%
2018/07/16	0	0.00	1	120.50	119.50	-1	3,613	-0.03%
2018/07/13	0	0.00	1	122.50	120.00	-1	3,634	-0.03%
2018/07/12	1	121.50	1	120.50	121.00	0	3,954	0.00%
2018/07/11	1	121.00	6	119.58	122.00	-5	4,061	-0.12%
2018/07/10	8	115.88	1	118.50	117.50	7	4,104	0.17%
2018/07/06	0	0.00	3	127.50	128.00	-3	4,224	-0.07%
2018/07/05	11	130.86	13	131.96	125.00	-2	4,153	-0.05%
2018/07/04	0	0.00	6	120.17	123.00	-6	3,956	-0.15%
2018/07/03	2	113.00	0	0.00	112.00	2	3,942	0.05%
2018/07/02	1	115.00	1	116.50	113.00	0	3,933	0.00%
2018/06/28	12	119.13	0	0.00	116.50	12	3,901	0.31%
2018/06/27	0	0.00	3	127.00	123.00	-3	3,892	-0.08%
2018/06/26	3	123.00	4	119.13	123.00	-1	3,858	-0.03%
2018/06/25	2	121.00	2	124.00	117.50	0	3,808	0.00%
2018/06/22	2	131.25	2	132.75	130.00	0	3,758	0.00%
2018/06/21	1	137.00	0	0.00	137.00	1	3,903	0.03%
2018/06/20	1	145.50	0	0.00	144.50	1	3,996	0.03%
2018/06/15	0	0.00	1	150.50	148.50	-1	4,170	-0.02%
2018/06/14	0	0.00	1	148.00	145.00	-1	4,140	-0.02%
2018/06/13	3	152.50	1	155.00	150.50	2	4,117	0.05%
2018/06/12	2	159.75	1	164.00	156.50	1	4,086	0.02%
2018/06/11	4	166.63	2	168.25	163.50	2	4,045	0.05%
2018/06/08	4	166.75	3	168.17	165.00	1	3,959	0.03%
2018/06/07	1	165.50	1	162.50	162.00	0	3,906	0.00%
2018/06/06	1	168.00	0	0.00	165.00	1	3,866	0.03%
2018/06/05	4	158.88	8	160.63	169.00	-4	3,737	-0.11%
2018/06/04	2	154.75	2	156.00	154.00	0	3,640	0.00%
2018/06/01	1	154.00	2	153.75	152.00	-1	3,588	-0.03%
2018/05/31	18.2	156.15	21	150.93	143.00	-2.8	3,520	-0.08%
2018/05/30	2	135.25	2	144.50	149.00	0	3,421	0.00%
2018/05/29	2	144.50	1	147.50	135.50	1	3,347	0.03%
2018/05/28	1	146.00	1	147.00	145.00	0	3,324	0.00%
2018/05/25	1	144.00	0	0.00	143.50	1	3,335	0.03%
2018/05/22	1	174.50	0	0.00	167.00	1	3,275	0.03%
2018/05/21	1	166.50	1	167.50	166.00	0	3,266	0.00%
2018/05/18	0	0.00	1	159.00	161.00	-1	3,534	-0.03%
2018/05/17	4	158.13	1	159.00	157.50	3	3,751	0.08%
2018/05/16	1	166.50	3	166.67	162.00	-2	3,886	-0.05%
2018/05/15	2	154.25	38	156.53	159.00	-36	3,991	-0.90%
2018/05/14	16.2	155.31	2	154.75	147.50	14.2	4,003	0.35%
2018/05/11	10	163.80	7	166.29	162.00	3	4,077	0.07%
2018/05/10	12	178.58	5	183.40	180.00	7	4,111	0.17%
2018/05/09	6	165.00	6	173.00	176.00	0	3,853	0.00%
2018/04/23	0	0.00	17	172.00	181.00	-17	4,843	-0.35%
2018/04/18	1	244.50	2	236.75	235.00	-1	5,335	-0.02%
2018/04/17	3.1	254.98	12	263.79	249.50	-8.9	5,068	-0.18%
2018/04/16	7	278.00	6	287.33	277.00	1	4,999	0.02%
2018/04/13	12	311.50	1	357.00	307.50	11	4,988	0.22%
2018/04/12	17	352.62	1	341.00	341.50	16	4,988	0.32%
2018/04/10	0	0.00	2	412.00	399.00	-2	5,221	-0.04%
2018/04/09	0	0.00	1	415.00	415.00	-1	5,352	-0.02%
2018/04/03	0	0.00	1	385.00	415.00	-1	5,411	-0.02%
2018/04/02	1	380.00	0	0.00	380.00	1	5,440	0.02%
2018/03/31	0	0.00	1	340.50	357.50	-1	5,453	-0.02%
2018/03/30	2	352.00	2	348.00	325.00	0	5,465	0.00%
2018/03/28	3	350.83	2	353.00	350.00	1	5,507	0.02%
2018/03/27	1	382.00	0	0.00	372.00	1	5,535	0.02%
2018/03/26	17	403.24	9	396.83	369.00	8	5,587	0.14%
2018/03/23	0	0.00	10	363.30	388.50	-10	5,446	-0.18%
2018/03/22	2	351.00	6	354.50	353.50	-4	5,351	-0.07%
2018/03/21	13	353.35	14	351.32	342.00	-1	5,287	-0.02%
2018/03/19	0	0.00	3	297.00	297.00	-3	5,179	-0.06%
2018/03/02	0	0.00	1	294.00	305.00	-1	6,125	-0.02%
2018/02/27	0	0.00	1	276.00	308.00	-1	6,183	-0.02%
2018/02/22	2	231.25	4	236.50	236.50	-2	6,229	-0.03%
2018/02/21	5	210.10	3	215.00	215.00	2	6,185	0.03%
2018/02/12	5	189.90	4	192.88	195.50	1	6,108	0.02%
2018/02/09	7	171.57	6	174.92	178.00	1	5,806	0.02%
2018/02/08	13	151.58	12	150.92	162.00	1	5,565	0.02%
2018/02/07	4	164.25	2	166.75	161.50	2	5,401	0.04%
2018/02/06	9	160.06	16	160.31	157.50	-7	5,232	-0.13%
2018/02/05	7	183.71	2	191.00	175.00	5	5,153	0.10%
2018/02/02	5	183.40	6	179.83	191.00	-1	4,990	-0.02%
2018/02/01	5	172.00	0	0.00	174.00	5	4,841	0.10%
2018/01/30	7	176.57	2	178.75	176.50	5	4,760	0.11%
2018/01/29	10.1	170.29	1	174.00	174.00	9.1	4,697	0.19%
2018/01/26	0	0.00	14	156.07	158.50	-14	4,640	-0.30%
2018/01/25	6	152.33	0	0.00	144.50	6	4,582	0.13%
2018/01/24	0	0.00	6	151.17	147.00	-6	4,520	-0.13%
2018/01/23	0	0.00	2	143.00	143.00	-2	4,436	-0.05%
2018/01/19	2	126.50	1	131.00	126.50	1	4,344	0.02%
2018/01/18	16	136.97	12	136.29	140.50	4	4,263	0.09%
2018/01/17	35	134.81	31	133.40	135.50	4	4,042	0.10%
2018/01/16	15	130.50	13	131.81	134.00	2	3,690	0.05%
2018/01/15	25	117.56	55	116.63	122.00	-30	3,563	-0.84%
2018/01/12	11	107.41	14	107.79	111.00	-3	3,374	-0.09%
2018/01/11	1	101.00	2	101.00	101.00	-1	3,179	-0.03%
2018/01/10	9	92.78	3	92.70	92.00	6	3,152	0.19%
2018/01/09	5	91.40	0	0.00	93.20	5	3,088	0.16%
2018/01/08	36	97.34	2	96.20	92.00	34	3,018	1.13%
2018/01/05	14	93.67	21	94.86	94.90	-7	2,944	-0.24%
2018/01/04	14	92.79	0	0.00	87.70	14	2,848	0.49%
2018/01/03	1	83.00	1	88.40	88.40	0	2,705	0.00%