撼訊 (6150)-群益金鼎-東大券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
77.6
漲跌
▼0.6
漲幅
-0.77%
成交量
371張
產業
上櫃電腦及週邊類股▲1.31%
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－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	80.60	1	80.40	79.00	1	1,605	0.06%
2024/04/18	1	82.40	1	82.70	82.30	0	1,618	0.00%
2024/04/16	3	81.93	0	0.00	82.00	3	1,647	0.18%
2024/04/15	3	87.17	0.1	87.00	86.50	2.9	1,646	0.18%
2024/04/11	1	90.70	1	90.20	88.90	0	1,647	0.00%
2024/04/10	1	89.80	0	0.00	89.40	1	1,655	0.06%
2024/04/03	0	0.00	5	91.00	92.00	-5	1,680	-0.30%
2024/03/28	5	90.30	5	90.84	90.70	0	1,658	0.00%
2024/03/26	2	92.10	1	93.90	90.60	1	1,662	0.06%
2024/03/21	3	88.80	1	89.00	88.50	2	1,643	0.12%
2024/03/20	0.1	88.40	4	88.53	87.50	-3.9	1,649	-0.24%
2024/03/19	2	91.10	0	0.00	90.90	2	1,654	0.12%
2024/03/18	0.1	92.80	0	0.00	92.00	0.1	1,711	0.01%
2024/03/15	3.2	92.63	6	91.88	91.20	-2.8	1,716	-0.16%
2024/03/14	6	94.20	6	94.95	93.80	0	1,727	0.00%
2024/03/13	11.2	98.56	5	96.58	95.60	6.2	1,750	0.35%
2024/03/12	6.4	98.77	9	100.21	100.00	-2.7	1,864	-0.14%
2024/03/11	3.2	93.74	3	94.10	94.10	0.2	1,971	0.01%
2024/03/08	3.2	96.60	4	93.50	93.50	-0.8	2,133	-0.04%
2024/03/07	9	98.12	12	99.04	96.80	-3	2,132	-0.14%
2024/03/06	5.3	99.49	5	99.02	98.70	0.3	2,075	0.01%
2024/03/05	29	99.75	26	99.39	98.80	3	2,055	0.15%
2024/03/04	4	96.65	6	95.17	94.60	-2	1,941	-0.10%
2024/03/01	17	100.86	17	97.52	96.00	0	1,910	0.00%
2024/02/27	20	93.69	2	91.80	90.70	18	1,703	1.06%
2024/02/26	3	91.40	0	0.00	91.20	3	1,702	0.18%
2024/02/22	3	92.03	0	0.00	91.60	3	1,769	0.17%
2024/02/21	5	94.98	1	93.40	93.00	4	1,776	0.23%
2024/02/20	3	94.20	0	0.00	94.20	3	1,778	0.17%
2024/02/19	3	93.90	1	94.80	95.00	2	1,810	0.11%
2024/02/16	3	92.90	2	94.00	93.90	1	1,813	0.06%
2024/02/15	5	92.98	1	92.50	91.90	4	1,817	0.22%
2024/02/05	4	90.95	10	90.35	90.30	-6	1,804	-0.33%
2024/02/02	3	88.80	0	0.00	89.70	3	1,848	0.16%
2024/01/31	3	86.60	1	87.90	88.30	2	2,094	0.10%
2024/01/30	3	85.80	1	86.60	86.60	2	2,103	0.10%
2024/01/29	5	85.16	0	0.00	84.80	5	2,113	0.24%
2024/01/26	0	0.00	4.1	85.10	85.10	-4.1	2,145	-0.19%
2024/01/24	3	87.17	0	0.00	86.50	3	2,257	0.13%
2024/01/23	1	86.60	1.1	87.04	87.40	-0.1	2,363	0.00%
2024/01/22	3	88.07	1	85.90	87.30	2	2,379	0.08%
2024/01/19	1	85.20	1	85.00	85.00	0	2,427	0.00%
2024/01/18	2	82.55	1	83.10	82.70	1	2,566	0.04%
2024/01/15	1	87.40	0	0.00	88.50	1	2,950	0.03%
2024/01/12	3	92.00	2	89.45	88.00	1	2,967	0.03%
2024/01/08	1	88.10	0	0.00	87.80	1	3,015	0.03%
2024/01/02	1	91.10	1	91.80	91.90	0	3,259	0.00%
2023/12/29	0	0.00	1	90.20	89.80	-1	3,275	-0.03%
2023/12/27	0	0.00	1	90.70	90.70	-1	3,275	-0.03%
2023/12/26	1	91.40	0	0.00	90.70	1	3,281	0.03%
2023/12/19	0	0.00	9	90.32	91.40	-9	3,347	-0.27%
2023/12/15	10	92.20	0	0.00	92.10	10	3,433	0.29%
2023/12/14	0	0.00	1	92.80	93.40	-1	3,552	-0.03%
2023/12/13	4	93.00	9	94.02	93.40	-5	3,606	-0.14%
2023/12/12	6	92.12	0	0.00	91.20	6	3,550	0.17%
2023/12/11	0	0.00	5	93.58	92.30	-5	3,545	-0.14%
2023/12/08	12	94.88	7	93.96	93.00	5	3,522	0.14%
2023/12/07	26	99.38	18	99.24	95.10	8	3,481	0.23%
2023/12/06	14	98.14	14	98.55	101.50	0	3,333	0.00%
2023/12/05	33	96.38	32	95.79	92.70	1	3,102	0.03%
2023/11/30	5	95.10	2	95.60	94.30	3	2,879	0.10%
2023/11/29	0	0.00	10	93.30	94.00	-10	2,826	-0.35%
2023/11/27	0	0.00	1	88.00	88.00	-1	2,773	-0.04%
2023/11/24	0	0.00	1	89.10	89.10	-1	2,784	-0.04%
2023/11/22	10	91.80	0	0.00	91.70	10	2,752	0.36%
2023/11/21	1	94.10	8	93.45	92.90	-7	2,740	-0.26%
2023/11/17	4	91.60	0	0.00	91.40	4	2,676	0.15%
2023/11/16	4	92.60	0	0.00	92.20	4	2,670	0.15%
2023/11/15	12	92.92	20	93.30	92.60	-8	2,632	-0.30%
2023/11/14	1	93.10	8	92.83	92.80	-7	2,617	-0.27%
2023/11/13	0	0.00	5	92.60	93.50	-5	2,600	-0.19%
2023/11/10	2	92.95	2	93.70	92.60	0	2,582	0.00%
2023/11/09	14	95.91	15	95.39	93.50	-1	2,520	-0.04%
2023/11/07	0	0.00	2	91.35	91.00	-2	2,275	-0.09%
2023/11/06	3	90.00	29	90.57	90.80	-26	2,260	-1.15%
2023/11/03	1	90.60	0	0.00	90.60	1	2,269	0.04%
2023/11/01	6	91.68	0	0.00	91.30	6	2,207	0.27%
2023/10/31	36	92.30	1.3	91.14	90.40	34.8	2,161	1.61%
2023/10/30	3	88.20	0	0.00	87.50	3	2,088	0.14%
2023/10/27	3	90.60	3	88.20	90.40	0	2,074	0.00%
2023/10/26	2.3	92.60	7	93.43	92.70	-4.8	2,032	-0.23%
2023/10/25	16	91.42	1	91.70	91.30	15	1,891	0.79%
2023/10/24	11.1	94.78	10	93.58	90.70	1.1	1,803	0.06%
2023/10/23	3	86.90	6	88.17	89.60	-3	1,561	-0.19%
2023/10/20	1	83.80	1	83.50	81.50	0	1,552	0.00%
2023/10/19	4	83.55	8	83.15	83.00	-4	1,562	-0.26%
2023/10/18	1	84.70	1	84.90	84.90	0	1,728	0.00%
2023/10/17	1	86.60	2	87.75	88.30	-1	2,042	-0.05%
2023/10/16	3	85.00	1	86.40	84.20	2	2,088	0.10%
2023/10/13	4	88.90	2	87.10	87.10	2	2,280	0.09%
2023/10/12	7	90.60	3	90.67	90.60	4	2,289	0.17%
2023/10/11	5	88.34	10	89.13	89.20	-5	2,333	-0.21%
2023/10/06	1	83.40	1	84.90	84.80	0	2,265	0.00%
2023/10/05	0	0.00	1	83.30	84.00	-1	2,240	-0.04%
2023/10/03	0	0.00	4	82.90	81.50	-4	2,209	-0.18%
2023/09/28	5	81.42	0	0.00	80.70	5	2,206	0.23%
2023/09/27	1	82.60	0	0.00	81.80	1	2,203	0.05%
2023/09/22	9	85.41	9	85.41	83.30	0	2,194	0.00%
2023/09/21	2	84.30	3	84.97	85.00	-1	2,166	-0.05%
2023/09/19	2	88.65	0	0.00	86.00	2	2,080	0.10%
2023/09/18	1	81.50	6	80.83	86.10	-5	1,968	-0.25%
2023/09/15	6	78.73	1	79.40	78.40	5	1,902	0.26%
2023/09/13	1	76.70	0	0.00	77.30	1	1,892	0.05%
2023/09/12	2	75.60	2	76.40	76.90	0	1,898	0.00%
2023/09/11	0	0.00	1	76.20	76.00	-1	1,907	-0.05%
2023/09/07	3	75.83	0	0.00	75.10	3	1,944	0.15%
2023/09/01	0	0.00	2	75.80	75.70	-2	2,209	-0.09%
2023/08/31	0	0.00	3	74.90	75.20	-3	2,218	-0.14%
2023/08/29	0	0.00	1	72.70	72.90	-1	2,290	-0.04%
2023/08/28	0	0.00	3	71.80	71.80	-3	2,306	-0.13%
2023/08/18	4	76.70	4	77.50	76.70	0	2,610	0.00%
2023/08/11	1	75.50	1	74.60	73.60	0	2,571	0.00%
2023/08/10	5	75.80	8	75.55	75.40	-3	2,558	-0.12%
2023/08/09	1	80.20	0	0.00	78.60	1	2,537	0.04%
2023/08/08	0	0.00	5	80.70	78.80	-5	2,505	-0.20%
2023/08/07	2	81.90	0	0.00	82.10	2	2,486	0.08%
2023/08/04	3	82.10	0	0.00	81.40	3	2,476	0.12%
2023/08/02	0	0.00	5	79.70	79.80	-5	2,470	-0.20%
2023/07/31	1	94.50	3	91.00	91.40	-2	2,426	-0.08%
2023/07/28	4	99.90	0	0.00	97.00	4	2,406	0.17%
2023/07/26	1.1	99.71	10	100.50	99.00	-8.9	2,384	-0.37%
2023/07/25	0	0.00	1.1	101.59	101.50	-1.1	2,374	-0.04%
2023/07/21	8	111.88	2	113.00	113.50	6	2,319	0.26%
2023/07/20	7	107.36	7	107.00	109.00	0	2,142	0.00%
2023/07/19	0	0.00	7	103.14	104.00	-7	1,792	-0.39%
2023/07/18	18	99.50	21	98.41	94.70	-3	1,715	-0.17%
2023/07/17	10	94.92	0	95.00	97.40	10	1,513	0.66%
2023/07/14	2	82.23	0	0.00	88.60	2	1,466	0.14%
2023/07/13	0	0.00	2	80.60	80.60	-2	1,340	-0.15%
2023/07/11	4	79.00	0	0.00	78.20	4	1,287	0.31%
2023/07/10	4	77.60	0	0.00	77.70	4	1,294	0.31%
2023/07/07	0	0.00	6	76.27	76.60	-6	1,336	-0.45%
2023/07/06	4	79.88	5	78.80	78.90	-1	1,332	-0.08%
2023/07/04	5	81.18	0	0.00	80.40	5	1,324	0.38%
2023/07/03	7	80.00	4	80.55	80.10	3	1,321	0.23%
2023/06/30	3	78.00	0	0.00	78.00	3	1,304	0.23%
2023/06/28	4	78.05	5	77.40	76.60	-1	1,304	-0.08%
2023/06/27	5	76.40	13	78.43	76.50	-8	1,313	-0.61%
2023/06/26	8	82.54	1	80.50	79.50	7	1,305	0.54%
2023/06/21	1	80.10	0	0.00	80.50	1	1,294	0.08%
2023/06/20	0	0.00	1	79.40	79.00	-1	1,283	-0.08%
2023/06/19	0	0.00	4	78.68	79.10	-4	1,283	-0.31%
2023/06/16	0	0.00	9	79.30	79.30	-9	1,288	-0.70%
2023/06/15	2	80.00	2	79.20	79.20	0	1,288	0.00%
2023/06/14	5	80.70	1	81.80	80.50	4	1,269	0.32%
2023/06/13	0	0.00	1	84.30	83.50	-1	1,248	-0.08%
2023/06/12	8	82.08	0	0.00	82.20	8	1,203	0.66%
2023/06/09	8	82.70	1	83.70	82.50	7	1,141	0.61%
2023/06/08	0	0.00	1	78.00	78.60	-1	1,040	-0.10%
2023/06/07	5	82.76	6	82.55	80.00	-1	1,044	-0.10%
2023/06/05	0	0.00	1	81.70	81.70	-1	995	-0.10%
2023/06/02	4	82.65	15	82.50	83.00	-11	966	-1.14%
2023/06/01	0	0.00	3	79.90	79.10	-3	908	-0.33%
2023/05/31	2	81.35	1	80.90	81.50	1	897	0.11%
2023/05/30	1	82.50	5	77.90	80.00	-4	812	-0.49%
2023/05/29	7	76.64	4	75.75	76.00	3	656	0.46%
2023/05/26	2	74.25	0	0.00	73.60	2	697	0.29%
2023/05/19	0	0.00	0.3	71.40	70.80	-0.3	766	-0.04%
2023/05/18	1	72.10	1.4	71.68	71.50	-0.4	834	-0.05%
2023/05/17	0	0.00	2	69.20	69.20	-2	827	-0.24%
2023/05/15	0.6	67.40	0	68.40	67.80	0.5	855	0.06%
2023/05/10	0.2	69.80	0	0.00	70.40	0.2	896	0.02%
2023/05/03	0	0.00	0	71.55	71.50	0	1,057	0.00%
2023/04/27	2	71.62	0	0.00	71.80	2	1,273	0.16%
2023/04/26	0	70.30	0	0.00	71.40	0	1,356	0.00%
2023/04/18	0	0.00	3	76.93	76.70	-3	1,566	-0.19%
2023/04/10	0	78.20	3	77.67	77.50	-3	1,859	-0.16%
2023/04/06	2	77.45	0	0.00	78.30	2	1,891	0.11%
2023/03/29	3	76.00	0	0.00	74.80	3	1,964	0.15%
2023/03/23	0	0.00	0.2	78.80	76.90	-0.2	2,873	-0.01%
2023/03/22	0	77.20	0	0.00	77.30	0	2,983	0.00%
2023/03/21	0	0.00	2	76.65	76.80	-2	2,999	-0.07%
2023/03/20	1	76.00	0	0.00	75.80	1	2,998	0.03%
2023/03/16	0	0.00	0	74.00	73.10	0	3,010	0.00%
2023/03/14	1.3	76.66	0	0.00	75.10	1.3	3,078	0.04%
2023/03/10	1	73.30	7	73.74	73.80	-6	3,162	-0.19%
2023/03/08	5	78.00	0	0.00	77.90	5	3,213	0.16%
2023/02/24	1	83.30	1	79.80	80.40	0	3,355	0.00%
2023/02/23	4	81.55	2.1	81.20	81.40	1.9	3,310	0.06%
2023/02/21	0	0.00	0	80.70	80.50	0	3,332	0.00%
2023/02/16	1	80.40	0	0.00	80.40	1	3,496	0.03%
2023/02/15	0	78.30	0.2	78.00	77.70	-0.2	3,471	-0.01%
2023/02/13	2.2	77.95	22	78.48	78.00	-19.8	3,612	-0.55%
2023/02/10	0	0.00	3	79.00	77.10	-3	3,883	-0.08%
2023/02/09	20	79.40	0	0.00	79.30	20	3,947	0.51%
2023/02/08	3	80.40	0	0.00	80.00	3	3,962	0.08%
2023/02/06	1	78.80	0	0.00	79.20	1	3,990	0.03%
2023/02/03	10	79.70	11	80.26	79.00	-1	4,031	-0.02%
2023/02/01	0	0.00	5	79.58	80.10	-5	4,192	-0.12%
2023/01/31	1	79.10	2	80.40	81.10	-1	4,627	-0.02%
2023/01/30	5	79.30	3	77.69	80.80	2	4,860	0.04%
2023/01/17	1	75.29	0	0.00	75.00	1	4,821	0.02%
2023/01/16	2	75.70	2	75.05	75.70	0	4,832	0.00%
2023/01/13	8	75.14	6	76.48	73.30	2	4,796	0.04%
2023/01/11	5	74.56	3	74.80	74.30	2	4,947	0.04%
2023/01/10	3	73.10	1	74.10	73.10	2	4,914	0.04%
2023/01/06	2	73.00	0	0.00	73.80	2	4,884	0.04%
2023/01/05	0	0.00	1	76.00	73.10	-1	4,880	-0.02%
2023/01/04	1	73.50	2	73.10	74.20	-1	4,830	-0.02%
2023/01/03	3	72.53	5	72.04	72.50	-2	4,789	-0.04%
2022/12/30	2	69.20	0	0.00	69.20	2	4,642	0.04%
2022/12/29	0	0.00	2	71.60	70.40	-2	4,615	-0.04%
2022/12/28	0	0.00	2	71.50	68.30	-2	4,572	-0.04%
2022/12/23	0	0.00	2	71.20	73.10	-2	4,525	-0.04%
2022/12/22	2	72.80	0	0.00	73.00	2	4,515	0.04%
2022/12/21	2	72.50	1	74.10	72.00	1	4,502	0.02%
2022/12/20	7	78.23	9	77.22	72.40	-2	4,463	-0.04%
2022/12/19	0	0.00	10	75.80	77.40	-10	4,277	-0.23%
2022/12/16	6	80.07	8	79.45	78.90	-2	4,234	-0.05%
2022/12/15	20	78.25	10	76.89	81.00	10	4,075	0.25%
2022/12/13	0	0.00	0	68.20	67.50	0	3,440	0.00%
2022/12/12	0	65.20	0	0.00	65.80	0	3,426	0.00%
2022/12/09	3	66.90	3	67.90	66.60	0	3,421	0.00%
2022/12/07	0	0.00	2	66.80	64.90	-2	3,412	-0.06%
2022/12/05	6	67.85	0	0.00	69.10	6	3,379	0.18%
2022/12/02	0	0.00	0.1	67.10	66.60	-0.1	3,274	0.00%
2022/12/01	0.1	66.80	0	0.00	68.40	0.1	3,249	0.00%
2022/11/23	6	66.17	6	63.92	63.80	0	3,103	0.00%
2022/11/21	0	0.00	2	65.60	64.10	-2	3,060	-0.07%
2022/11/18	10	67.17	7	66.69	66.00	3	3,048	0.10%
2022/11/17	4	66.10	9	65.60	65.40	-5	2,984	-0.17%
2022/11/16	15	66.81	10	66.58	65.80	5	2,963	0.17%
2022/11/11	0	0.00	0	61.60	61.40	0	2,801	0.00%
2022/11/09	50	63.15	50	63.07	63.50	0	2,727	0.00%
2022/11/08	19	71.55	17	70.18	63.60	2	2,648	0.08%
2022/11/07	0	0.00	2	67.15	67.30	-2	2,379	-0.08%
2022/10/31	19	60.76	19	60.79	62.20	0	2,230	0.00%
2022/10/28	1	61.30	1	61.50	60.80	0	2,109	0.00%
2022/10/27	5	62.86	6	62.97	64.00	-1	2,019	-0.05%
2022/10/26	8	59.70	9	58.83	61.10	-1	1,559	-0.06%
2022/10/25	42	55.77	40	55.57	55.80	2	1,306	0.15%
2022/10/24	2	54.60	2	54.00	53.50	0	1,314	0.00%
2022/10/21	10	53.24	10	53.21	53.80	0	1,320	0.00%
2022/10/20	42	55.36	42	55.63	54.00	0	1,310	0.00%
2022/10/19	0	0.00	1	49.20	53.30	-1	1,143	-0.09%
2022/10/18	1	48.80	0	0.00	48.50	1	1,119	0.09%
2022/10/13	0	0.00	0	45.00	44.25	0	1,316	0.00%
2022/10/05	0	0.00	1	53.30	52.60	-1	1,450	-0.07%
2022/09/30	2	50.35	1	51.80	51.80	1	1,465	0.07%
2022/09/23	1	57.60	0	0.00	57.00	1	1,477	0.07%
2022/09/20	0	0.00	3	57.67	57.70	-3	1,485	-0.20%
2022/09/16	1	59.90	0	0.00	59.90	1	1,498	0.07%
2022/09/15	0	60.90	0	0.00	60.70	0	1,506	0.00%
2022/09/13	3	62.60	0	0.00	62.70	3	1,509	0.20%
2022/09/07	0	0.00	1	56.00	55.70	-1	1,520	-0.07%
2022/09/06	1	59.20	1	56.80	55.20	0	1,519	0.00%
2022/08/29	1	60.90	0	0.00	60.80	1	1,531	0.07%
2022/08/16	3	65.90	3	66.77	65.90	0	1,581	0.00%
2022/08/15	3	66.37	2	66.30	67.10	1	1,580	0.06%
2022/08/09	3	63.40	3	63.13	63.30	0	1,540	0.00%
2022/08/08	2	62.20	2	61.60	62.10	0	1,523	0.00%
2022/08/04	3	61.70	3	62.13	61.40	0	1,537	0.00%
2022/08/03	1	61.70	1	61.50	61.30	0	1,551	0.00%
2022/08/02	0	0.00	1	61.80	62.00	-1	1,556	-0.06%
2022/08/01	1	64.10	1	64.80	64.50	0	1,549	0.00%
2022/07/28	4	65.10	5	65.70	66.00	-1	1,440	-0.07%
2022/07/27	1	63.90	0	0.00	64.70	1	1,412	0.07%
2022/07/26	0	0.00	1	63.40	61.70	-1	1,385	-0.07%
2022/07/22	1	73.40	0	0.00	71.80	1	1,323	0.08%
2022/07/21	6	74.50	7	74.17	72.70	-1	1,313	-0.08%
2022/07/20	2	71.70	2	73.50	74.30	0	1,287	0.00%
2022/07/19	1	69.30	2	69.60	69.60	-1	1,172	-0.09%
2022/07/01	1	72.60	0	0.00	69.00	1	1,242	0.08%
2022/06/30	0	0.00	1	76.50	75.10	-1	1,224	-0.08%
2022/06/29	1	78.00	0	0.00	77.90	1	1,220	0.08%
2022/06/27	1	82.50	0	0.00	82.20	1	1,224	0.08%
2022/06/23	0	0.00	1	75.00	75.60	-1	1,246	-0.08%
2022/06/22	2	77.90	2	79.00	77.10	0	1,250	0.00%
2022/06/21	1	81.10	0.1	80.00	80.50	0.9	1,248	0.07%
2022/06/16	0	0.00	1	82.60	82.00	-1	1,278	-0.08%
2022/06/14	0	0.00	1	87.00	87.70	-1	1,329	-0.08%
2022/06/09	0	0.00	1	97.00	96.70	-1	1,327	-0.08%
2022/05/31	2	98.95	1	97.00	99.00	1	1,463	0.07%
2022/05/27	1	92.90	0	0.00	92.90	1	1,481	0.07%
2022/05/25	2	95.30	2	96.90	96.30	0	1,506	0.00%
2022/05/12	0	0.00	1	100.50	98.60	-1	1,527	-0.07%
2022/05/06	0	0.00	1	110.50	114.00	-1	1,612	-0.06%
2022/04/27	1	104.00	1	109.00	109.50	0	1,616	0.00%
2022/04/26	1	112.00	1	111.00	111.00	0	1,597	0.00%
2022/04/25	1	112.00	1	117.50	110.50	0	1,578	0.00%
2022/04/18	5	125.60	3	122.00	122.00	2	1,584	0.13%
2022/04/15	0	0.00	1	121.00	121.00	-1	1,577	-0.06%
2022/04/14	0	0.00	1	129.00	125.00	-1	1,619	-0.06%
2022/04/13	1	124.50	0	0.00	124.50	1	1,641	0.06%
2022/04/12	1	120.00	2	121.75	123.00	-1	1,650	-0.06%
2022/04/11	1	126.00	0	0.00	120.00	1	1,643	0.06%
2022/04/08	8	132.25	0	0.00	130.00	8	1,632	0.49%
2022/04/07	3	134.34	4	133.00	133.00	-1	1,619	-0.06%
2022/04/01	1	148.00	2	147.50	147.50	-1	1,612	-0.06%
2022/03/31	1	149.50	2	149.00	149.00	-1	1,661	-0.06%
2022/03/30	3	151.00	1	149.50	149.50	2	1,719	0.12%
2022/03/29	1	156.00	1	151.50	151.50	0	1,800	0.00%
2022/03/28	1	151.50	1	153.50	153.50	0	1,943	0.00%
2022/03/23	3	151.67	2	151.00	152.00	1	2,056	0.05%
2022/03/21	0	0.00	1	154.50	155.00	-1	2,082	-0.05%
2022/03/18	11	156.95	4	156.50	154.50	7	2,141	0.33%
2022/03/17	1	154.00	3	155.00	156.00	-2	2,210	-0.09%
2022/03/16	3	150.00	0	0.00	150.00	3	2,491	0.12%
2022/03/15	0	0.00	2	151.25	149.00	-2	2,562	-0.08%
2022/03/14	1	149.50	0	0.00	149.50	1	2,701	0.04%
2022/03/11	0	0.00	1	151.50	151.50	-1	2,786	-0.04%
2022/03/09	1	146.50	0	0.00	147.00	1	3,099	0.03%
2022/03/08	1	148.50	1	145.50	143.50	0	3,354	0.00%
2022/03/07	0	0.00	0.1	171.50	149.00	-0.1	3,454	0.00%
2022/03/03	2	163.75	2	161.00	161.00	0	3,668	0.00%
2022/03/02	0	0.00	1	165.50	165.50	-1	3,729	-0.03%
2022/03/01	1	164.50	0.1	162.00	163.00	0.9	3,795	0.02%
2022/02/25	0.1	151.50	0	0.00	152.50	0.1	3,772	0.00%
2022/02/24	0	146.00	0	0.00	145.00	0	3,774	0.00%
2022/02/23	0	152.00	3	152.00	152.00	-3	3,782	-0.08%
2022/02/21	1	156.01	1	157.50	156.00	0	3,844	0.00%
2022/02/17	1	160.50	1	158.50	158.50	0	3,959	0.00%
2022/02/15	0	157.50	2	155.01	155.00	-2	4,078	-0.05%
2022/02/10	2	166.00	2	163.25	164.00	0	4,495	0.00%
2022/02/09	2	163.00	1	165.50	166.00	1	4,773	0.02%
2022/01/26	0	0.00	2	148.00	148.00	-2	4,906	-0.04%
2022/01/24	2	146.50	2	148.75	152.00	0	4,985	0.00%
2022/01/10	3	168.00	3	166.33	172.00	0	6,410	0.00%
2022/01/06	1	175.00	0	0.00	168.50	1	6,568	0.02%
2022/01/05	0	0.00	1	180.50	176.00	-1	6,550	-0.02%
2021/12/30	1	178.00	0	0.00	178.50	1	6,679	0.01%
2021/12/27	2	184.25	8	184.13	181.00	-6	6,647	-0.09%
2021/12/24	0	0.00	5	187.30	187.50	-5	6,613	-0.08%
2021/12/23	1	188.50	1	189.50	187.00	0	6,564	0.00%
2021/12/22	31	190.06	31	191.88	186.50	0	6,489	0.00%
2021/12/20	2	180.19	2	186.25	179.00	0	6,333	0.00%
2021/12/17	4	180.63	1	179.00	183.00	3	6,255	0.05%
2021/12/16	0	0.00	2	184.50	181.00	-2	6,204	-0.03%
2021/12/15	2	179.76	1	182.00	183.50	1	6,175	0.02%
2021/12/14	3	180.50	4	178.50	180.50	-1	6,129	-0.02%
2021/12/13	13	184.42	10	188.45	182.00	3	6,059	0.05%
2021/12/10	4	190.89	3	187.33	182.00	1	5,943	0.02%
2021/12/09	6	190.25	2	194.75	195.00	4	5,640	0.07%
2021/12/08	6	192.17	4	195.88	190.00	2	5,559	0.04%
2021/12/07	6	187.92	8	189.75	190.00	-2	5,406	-0.04%
2021/12/06	7	186.79	1	186.00	193.00	6	5,344	0.11%
2021/12/03	3	188.67	4	187.63	191.50	-1	5,293	-0.02%
2021/12/02	2	184.25	2	177.75	183.50	0	5,077	0.00%
2021/12/01	90	174.81	93.2	174.37	177.00	-3.2	4,987	-0.06%
2021/11/30	0.2	174.50	10	171.00	175.50	-9.8	4,867	-0.20%
2021/11/29	2	156.75	1	159.50	161.00	1	4,674	0.02%
2021/11/26	6	161.17	6	164.58	160.50	0	4,658	0.00%
2021/11/25	10	162.45	8	165.75	161.50	2	4,575	0.04%
2021/11/24	0	0.00	10	161.00	162.00	-10	4,486	-0.22%
2021/11/23	10	157.00	1	158.50	155.00	9	4,444	0.20%
2021/11/22	1	157.00	0	0.00	158.00	1	4,446	0.02%
2021/11/19	0	0.00	2	158.75	159.00	-2	4,441	-0.05%
2021/11/18	4	157.88	1	156.50	156.50	3	4,460	0.07%
2021/11/17	1	153.00	8	152.00	157.00	-7	4,440	-0.16%
2021/11/16	5	162.00	9	158.56	157.50	-4	4,387	-0.09%
2021/11/15	14	166.29	2	166.25	163.50	12	4,333	0.28%
2021/11/12	1	166.00	2	167.75	164.50	-1	4,295	-0.02%
2021/11/11	3	167.67	1	167.51	163.00	2	4,223	0.05%
2021/11/10	6	165.83	4.1	167.56	163.00	1.9	4,140	0.05%
2021/11/09	7	169.22	10.1	171.19	166.50	-3	4,040	-0.08%
2021/11/08	92	168.29	92.1	164.96	163.50	-0.1	3,798	0.00%
2021/11/05	5.2	157.28	27	159.26	160.00	-21.8	3,556	-0.61%
2021/11/04	1	147.00	0	0.00	145.50	1	3,393	0.03%
2021/11/03	3	148.00	4	148.63	148.00	-1	3,460	-0.03%
2021/11/02	10	150.19	0	0.00	146.00	10	3,572	0.28%
2021/10/29	1	153.50	1	154.50	150.00	0	3,527	0.00%
2021/10/28	5	151.20	1	148.50	150.00	4	3,518	0.11%
2021/10/27	1	156.50	1	155.50	155.50	0	3,532	0.00%
2021/10/26	13	159.42	2	165.50	157.50	11	3,489	0.32%
2021/10/25	4	172.50	4	174.38	175.00	0	3,305	0.00%
2021/10/22	5	167.90	4	165.25	171.50	1	3,268	0.03%
2021/10/21	9	175.39	5	174.50	166.50	4	3,297	0.12%
2021/10/20	5	170.50	3.4	172.68	168.50	1.6	3,144	0.05%
2021/10/19	1.4	167.85	2	170.00	168.50	-0.6	3,000	-0.02%
2021/10/18	14	165.11	182	166.38	168.50	-168	2,794	-6.01%	大賣/鉅額交易
2021/10/15	168	152.97	0	0.00	154.00	168	2,589	6.49%	大買/鉅額交易
2021/10/14	0	0.00	1.2	142.52	145.00	-1.2	2,484	-0.05%
2021/10/13	0	0.00	3	136.83	137.00	-3	2,409	-0.12%
2021/10/12	3	141.00	3	140.00	135.00	0	2,391	0.00%
2021/10/08	1	136.00	2	137.00	134.00	-1	2,341	-0.04%
2021/10/07	2	136.25	1	137.50	136.50	1	2,337	0.04%
2021/10/05	0	0.00	1.1	122.64	124.00	-1.1	2,248	-0.05%
2021/10/04	0	0.00	1	124.00	119.50	-1	2,255	-0.04%
2021/10/01	0.2	119.00	0	0.00	119.50	0.2	2,252	0.01%
2021/09/30	0.8	122.00	1	122.50	122.50	-0.2	2,251	-0.01%
2021/09/28	0.1	121.15	0.2	121.00	121.00	-0.1	2,314	0.00%
2021/09/27	0.1	129.50	0	0.00	127.50	0.1	2,312	0.00%
2021/09/23	3	133.50	3	131.50	131.50	0	2,343	0.00%
2021/09/22	0.1	131.00	0	0.00	132.00	0.1	2,370	0.00%
2021/09/16	0	0.00	0	134.00	135.50	0	2,440	0.00%
2021/09/14	0.1	135.00	0	136.00	134.00	0.1	2,537	0.00%
2021/09/13	0	0.00	2.3	138.54	134.50	-2.3	2,597	-0.09%
2021/09/10	0.3	137.00	0	0.00	138.00	0.3	2,664	0.01%
2021/09/09	0.1	138.00	0	0.00	137.50	0.1	2,692	0.00%
2021/09/08	2	138.50	8.3	134.40	134.50	-6.3	2,680	-0.24%
2021/09/07	1.3	144.95	4	145.63	146.50	-2.7	2,631	-0.10%
2021/09/06	11	151.36	5.5	156.42	144.00	5.5	2,650	0.21%
2021/09/03	0.2	144.00	0	0.00	144.50	0.2	2,560	0.01%
2021/09/02	0	0.00	0	144.50	144.00	0	2,678	0.00%
2021/08/31	0.3	138.50	0	0.00	140.00	0.3	2,809	0.01%
2021/08/27	0.1	144.00	0	0.00	142.00	0.1	2,883	0.00%
2021/08/26	3	147.50	3	145.51	145.50	0	2,946	0.00%
2021/08/25	2	147.47	2	147.50	147.50	0	2,939	0.00%
2021/08/24	4	150.25	3	148.33	147.00	1	2,934	0.03%
2021/08/19	0	0.00	0.3	136.50	135.00	-0.3	2,853	-0.01%
2021/08/18	0.3	135.00	0	0.00	141.00	0.3	2,847	0.01%
2021/08/17	0	0.00	1	134.50	134.50	-1	2,838	-0.04%
2021/08/13	0	0.00	0	137.50	137.50	0	2,822	0.00%
2021/08/11	8.2	140.44	9.1	144.03	140.50	-0.9	2,988	-0.03%
2021/08/10	4.2	153.77	5	160.20	150.50	-0.8	3,127	-0.03%
2021/08/09	6	160.33	1	162.50	157.50	5	3,156	0.16%
2021/08/06	5.2	165.58	2.1	164.73	157.00	3.1	3,277	0.09%
2021/08/05	0.1	161.89	0	0.00	161.50	0.1	3,235	0.00%
2021/08/04	1.2	159.25	0	0.00	158.00	1.2	3,319	0.04%
2021/08/03	0	0.00	3	161.33	163.00	-3	3,431	-0.09%
2021/08/02	0	0.00	2	157.00	160.00	-2	3,502	-0.06%
2021/07/30	1.2	143.92	1	146.00	153.00	0.2	3,514	0.01%
2021/07/29	2	144.25	1	147.00	146.00	1	3,574	0.03%
2021/07/28	2.2	139.45	2	141.50	141.00	0.2	3,635	0.01%
2021/07/27	5	157.60	3	160.50	140.50	2	3,679	0.05%
2021/07/26	1	150.00	3	153.17	156.00	-2	3,560	-0.06%
2021/07/23	2	142.50	2	145.25	142.00	0	3,613	0.00%
2021/07/22	1	139.50	2	143.00	139.00	-1	3,726	-0.03%
2021/07/20	0	0.00	0.2	145.00	143.50	-0.2	3,875	0.00%
2021/07/19	0.2	143.50	0	0.00	144.50	0.2	3,955	0.00%
2021/07/16	0	140.00	0	0.00	139.00	0	3,939	0.00%
2021/07/14	0	135.50	0	0.00	135.50	0	3,935	0.00%
2021/07/13	0	0.00	1	147.00	140.00	-1	3,923	-0.03%
2021/07/09	0	0.00	1	149.00	147.00	-1	3,898	-0.03%
2021/07/07	0.1	148.00	0.3	150.50	150.50	-0.2	3,900	-0.01%
2021/07/06	2.1	150.98	1	148.50	151.00	1.1	3,899	0.03%
2021/07/05	0.1	152.50	2	150.00	152.50	-1.9	3,868	-0.05%
2021/07/02	1	142.95	0.1	140.00	139.00	0.9	3,978	0.02%
2021/07/01	0.1	142.79	0	0.00	140.50	0.1	4,044	0.00%
2021/06/29	0.1	148.00	0	0.00	142.50	0.1	4,150	0.00%
2021/06/28	2.1	147.66	0	0.00	148.00	2.1	4,156	0.05%
2021/06/25	7.2	157.59	8.1	155.99	151.50	-0.9	4,127	-0.02%
2021/06/24	4	151.50	4	151.25	154.50	0	4,081	0.00%
2021/06/23	0.1	143.00	3	145.17	143.00	-2.9	4,030	-0.07%
2021/06/22	1	145.00	0	0.00	143.50	1	3,985	0.03%
2021/06/21	2.1	155.93	2	160.87	153.50	0.1	3,922	0.00%
2021/06/18	0	165.50	0	0.00	166.50	0	3,849	0.00%
2021/06/17	0.1	167.00	3	168.83	168.50	-2.9	3,827	-0.08%
2021/06/16	1.4	168.64	1	174.00	165.50	0.4	3,819	0.01%
2021/06/15	0	0.00	2	175.00	174.00	-2	3,782	-0.05%
2021/06/11	8	172.13	2	167.00	166.50	6	3,760	0.16%
2021/06/10	4	182.88	3	187.49	181.00	1	3,775	0.03%
2021/06/09	30	175.58	31	172.60	178.00	-1	3,777	-0.03%
2021/06/08	0.7	176.50	0.1	176.50	176.50	0.6	3,731	0.02%
2021/06/07	0.4	158.35	1	159.50	160.50	-0.6	3,699	-0.02%
2021/06/04	3.7	165.70	1	167.50	161.50	2.7	3,678	0.07%
2021/06/03	1.4	174.80	0	0.00	173.50	1.4	3,655	0.04%
2021/05/27	1	152.00	0	0.00	152.00	1	3,638	0.03%
2021/05/26	0	0.00	1.3	154.81	155.00	-1.3	3,660	-0.03%
2021/05/25	0	0.00	1	149.50	151.00	-1	3,792	-0.03%
2021/05/21	0	0.00	1	142.50	143.00	-1	4,091	-0.02%
2021/05/20	0	0.00	0	138.00	133.00	0	4,122	0.00%
2021/05/19	6	142.91	7	141.14	138.00	-1	4,252	-0.02%
2021/05/18	12.3	148.45	11	145.41	145.00	1.3	4,083	0.03%
2021/05/17	1.1	139.30	1	145.50	139.00	0.1	3,894	0.00%
2021/05/14	8	178.81	8	174.06	154.00	0	3,862	0.00%
2021/05/13	2.9	171.54	1	171.00	171.00	1.9	3,723	0.05%
2021/05/12	5.3	197.69	4	200.63	190.00	1.3	3,718	0.03%
2021/05/11	37.5	219.66	84	218.85	211.00	-46.5	3,819	-1.22%
2021/05/10	58.2	233.54	10	229.30	234.00	48.2	3,787	1.27%
2021/05/07	23	202.41	28.1	203.13	213.00	-5.1	3,813	-0.13%
2021/05/06	9	199.06	6	200.00	194.00	3	3,752	0.08%
2021/05/05	5.7	196.16	9	200.22	197.50	-3.3	3,695	-0.09%
2021/05/04	1	199.75	4	211.69	188.50	-3	3,727	-0.08%
2021/05/03	23.2	218.25	13	215.58	207.00	10.2	3,692	0.28%
2021/04/29	3.2	223.07	2.7	223.12	211.00	0.4	3,725	0.01%
2021/04/28	5.8	229.32	4.2	225.68	222.00	1.7	3,678	0.05%
2021/04/27	4	225.25	5.1	226.14	217.00	-1.1	3,643	-0.03%
2021/04/26	6.1	212.62	5	211.90	220.00	1.1	3,606	0.03%
2021/04/23	2	180.00	2	189.75	200.00	0	3,581	0.00%
2021/04/22	0.3	193.43	49	183.96	182.00	-48.7	3,495	-1.39%
2021/04/21	0	0.00	1	203.00	202.00	-1	3,492	-0.03%
2021/04/20	0	0.00	18	208.00	210.00	-18	3,494	-0.52%
2021/04/16	18	245.00	0	0.00	243.00	18	3,492	0.52%
2021/04/14	0	0.00	3	197.33	215.50	-3	3,533	-0.08%
2021/04/09	1	198.00	3	186.00	200.00	-2	3,557	-0.06%
2021/04/08	9	207.22	3	204.50	197.00	6	3,714	0.16%
2021/04/07	49.1	201.21	0	0.00	202.00	49.1	3,660	1.34%
2021/04/01	2	163.75	2.2	165.25	167.50	-0.2	3,979	-0.01%
2021/03/31	2	152.50	2	152.50	152.50	0	4,130	0.00%
2021/03/29	0	0.00	1	136.00	136.00	-1	4,121	-0.02%
2021/03/23	0	0.00	1	133.00	126.00	-1	4,172	-0.02%
2021/03/22	0.1	130.50	0	0.00	132.50	0.1	4,174	0.00%
2021/03/18	0.4	122.00	0	0.00	122.50	0.4	4,189	0.01%
2021/03/17	3	123.83	43.1	124.82	122.00	-40.1	4,207	-0.95%
2021/03/16	45.5	127.76	6	124.75	124.50	39.5	4,558	0.87%
2021/03/15	10	136.70	47	136.91	133.50	-37	4,822	-0.77%
2021/03/12	5.3	132.43	3	130.50	134.00	2.3	4,812	0.05%
2021/03/11	11	127.55	2	126.25	129.50	9	4,858	0.19%
2021/03/10	1	124.00	0	0.00	122.00	1	5,010	0.02%
2021/03/09	30	121.92	0	0.00	122.00	30	5,006	0.60%
2021/03/08	1	122.50	2	121.00	117.00	-1	4,999	-0.02%
2021/03/05	1	116.00	0	0.00	117.00	1	4,994	0.02%
2021/03/04	3	121.83	1	122.50	120.50	2	4,996	0.04%
2021/03/03	0	0.00	2	117.75	118.50	-2	4,981	-0.04%
2021/03/02	0	0.00	1	117.00	114.50	-1	4,986	-0.02%
2021/02/26	0.2	116.50	3	117.50	116.50	-2.8	5,001	-0.06%
2021/02/25	6	124.08	6	123.33	121.00	0	5,001	0.00%
2021/02/24	1	114.00	51	113.64	115.00	-50	4,884	-1.02%
2021/02/23	28	115.29	4.5	116.44	112.50	23.5	4,811	0.49%
2021/02/22	25.5	124.50	1	124.00	124.50	24.5	4,793	0.51%
2021/02/19	5	112.90	0	0.00	113.50	5	4,858	0.10%
2021/02/04	1	85.70	2	85.40	85.60	-1	5,255	-0.02%
2021/02/03	11	86.91	11	86.57	84.40	0	5,638	0.00%
2021/02/02	26	82.88	25	84.41	82.40	1	5,957	0.02%
2021/02/01	0	0.00	1	96.10	91.40	-1	5,780	-0.02%
2021/01/29	11	99.32	10	101.00	101.50	1	5,736	0.02%
2021/01/27	5	97.62	5	96.20	96.50	0	5,619	0.00%
2021/01/26	0	0.00	1	94.90	97.80	-1	5,605	-0.02%
2021/01/25	2	92.40	2	94.75	98.20	0	5,504	0.00%
2021/01/22	2	91.80	7	89.63	89.30	-5	5,502	-0.09%
2021/01/21	1	97.90	2	96.00	98.00	-1	5,498	-0.02%
2021/01/20	1	97.30	1	98.70	97.20	0	5,535	0.00%
2021/01/19	1	112.50	0	0.00	108.00	1	5,462	0.02%
2021/01/18	6	118.67	3	116.17	112.50	3	5,457	0.05%
2021/01/15	1	121.50	0	0.00	125.00	1	5,450	0.02%
2021/01/08	0	0.00	12	120.63	121.00	-12	5,670	-0.21%
2021/01/06	0	0.00	2	112.00	111.50	-2	5,630	-0.04%
2021/01/05	0	0.00	1	132.50	123.50	-1	5,659	-0.02%
2021/01/04	0	0.00	2	141.00	137.00	-2	5,640	-0.04%
2020/12/31	7	141.36	5	138.60	135.00	2	5,629	0.04%
2020/12/30	5	143.40	3	141.50	142.00	2	5,459	0.04%
2020/12/29	6	139.83	11	141.82	142.50	-5	5,358	-0.09%
2020/12/28	26	138.33	20	141.03	144.00	6	5,167	0.12%
2020/12/25	2	143.50	5	138.20	131.00	-3	4,941	-0.06%
2020/12/18	1	135.00	0	0.00	125.00	1	4,630	0.02%
2020/12/11	1	112.00	0	0.00	109.00	1	4,587	0.02%
2020/12/10	29	120.76	3	115.00	116.50	26	4,571	0.57%
2020/12/09	32	136.59	69	129.36	121.50	-37	4,192	-0.88%
2020/12/08	45	133.53	24	133.44	134.50	21	3,903	0.54%
2020/12/07	2	120.50	1	120.00	122.50	1	3,833	0.03%
2020/12/04	10	110.65	0	0.00	111.50	10	3,828	0.26%
2020/11/27	0	0.00	0.1	94.23	95.00	-0.1	4,199	0.00%
2020/11/26	1	98.00	6	97.70	99.00	-5	4,198	-0.12%
2020/11/23	1	98.00	0	0.00	98.50	1	4,180	0.02%
2020/11/20	4	97.40	0	0.00	94.00	4	4,171	0.10%
2020/11/19	1	105.00	7	102.71	104.00	-6	4,109	-0.15%
2020/11/18	5	95.62	5	94.48	97.50	0	3,982	0.00%
2020/11/17	1	93.00	1.1	94.45	88.70	-0.1	3,889	0.00%
2020/11/16	9	83.81	15	84.83	89.90	-6	3,808	-0.16%
2020/11/13	3	78.50	9	78.99	82.00	-6	3,754	-0.16%
2020/11/12	12	74.99	7	74.81	74.60	5	3,670	0.14%
2020/11/11	18	74.67	17.4	74.48	75.70	0.6	3,475	0.02%
2020/11/10	33	71.05	35.2	71.48	73.30	-2.2	3,045	-0.07%
2020/11/09	0	0.00	3	66.70	66.70	-3	2,636	-0.11%
2020/11/06	10	58.75	13	60.63	60.70	-3	2,612	-0.11%
2020/11/05	0	54.30	0	0.00	55.20	0	2,569	0.00%
2020/11/02	0	0.00	1	56.60	54.70	-1	2,564	-0.04%
2020/10/30	1.3	55.30	4	55.05	56.20	-2.7	2,562	-0.11%
2020/10/29	20.1	56.25	17	55.96	57.20	3.1	2,556	0.12%
2020/10/28	15	55.67	15	56.42	55.00	0	2,477	0.00%
2020/10/27	4	54.38	4	54.45	53.80	0	2,394	0.00%
2020/10/23	1	55.40	0	0.00	55.40	1	2,610	0.04%
2020/10/22	3	54.47	3	54.60	54.50	0	2,666	0.00%
2020/10/21	2	52.80	2	53.00	51.90	0	2,497	0.00%
2020/10/20	0	0.00	1	48.90	48.90	-1	2,435	-0.04%
2020/10/16	0	0.00	0.3	49.50	49.35	-0.3	2,430	-0.01%
2020/10/13	4	52.10	2.2	52.20	51.20	1.8	2,422	0.07%
2020/10/12	0.5	50.20	1	52.00	50.50	-0.5	2,364	-0.02%
2020/10/08	0.1	50.60	0	0.00	50.90	0.1	2,357	0.00%
2020/10/07	0.1	50.60	0	0.00	51.00	0.1	2,361	0.01%
2020/10/05	0.8	50.20	0	0.00	50.60	0.8	2,382	0.03%
2020/09/28	0	0.00	1	49.30	49.45	-1	2,460	-0.04%
2020/09/25	0	0.00	1	49.70	49.00	-1	2,464	-0.04%
2020/09/18	0	0.00	0.6	52.00	51.80	-0.6	2,438	-0.03%
2020/09/17	1.1	52.45	0	0.00	52.30	1.1	2,433	0.05%
2020/09/16	2	53.30	2	53.10	52.20	0	2,436	0.00%
2020/09/14	0.5	52.20	7	52.07	52.60	-6.5	2,426	-0.27%
2020/09/11	3	55.00	0	0.00	52.10	3	2,415	0.12%
2020/09/09	5	57.86	11	58.10	57.00	-6	2,314	-0.26%
2020/09/08	16	58.04	11	58.68	58.60	5	2,237	0.22%
2020/09/07	14	55.42	22	54.59	55.00	-8	2,111	-0.38%
2020/09/04	10.2	50.33	0	0.00	52.10	10.2	2,083	0.49%
2020/09/02	2	53.30	8	53.04	55.30	-6	1,891	-0.32%
2020/08/31	0	0.00	4	50.60	50.00	-4	1,775	-0.23%
2020/08/26	2	48.50	0	0.00	48.75	2	1,880	0.11%
2020/08/25	2	48.80	0	0.00	49.30	2	1,881	0.11%
2020/08/20	0	0.00	1	46.80	46.20	-1	1,922	-0.05%
2020/08/19	3	50.13	2	51.15	49.60	1	1,892	0.05%
2020/08/17	1	48.05	2	47.68	48.10	-1	1,771	-0.06%
2020/08/14	4	47.29	3	47.40	47.00	1	1,758	0.06%
2020/08/13	1	46.20	3	46.07	46.15	-2	1,741	-0.11%
2020/08/11	0	0.00	1	47.40	46.25	-1	1,723	-0.06%
2020/08/10	0	0.00	1	47.05	47.65	-1	1,722	-0.06%
2020/08/07	2	47.80	0	0.00	47.90	2	1,763	0.11%
2020/08/06	1	49.85	0	0.00	49.10	1	1,800	0.06%
2020/08/05	1	49.50	0	0.00	48.80	1	1,785	0.06%
2020/08/04	0	0.00	2	49.18	48.85	-2	1,804	-0.11%
2020/08/03	2	55.10	2	54.10	53.00	0	1,802	0.00%
2020/07/30	2	53.35	2	52.30	53.10	0	1,772	0.00%
2020/07/29	12	54.38	8	54.50	53.80	4	1,784	0.22%
2020/07/27	1	47.40	0	0.00	47.15	1	1,537	0.07%
2020/07/24	1	45.40	0	0.00	45.20	1	1,543	0.06%
2020/07/20	0	0.00	0.1	44.40	44.25	-0.1	1,561	-0.01%
2020/07/17	0	0.00	0	45.30	45.30	0	1,562	0.00%
2020/07/16	0.2	47.15	0	0.00	47.50	0.2	1,561	0.01%
2020/07/14	0	0.00	0.4	48.75	48.05	-0.4	1,583	-0.02%
2020/07/10	1	48.25	0.1	48.80	48.60	0.9	1,592	0.05%
2020/07/08	1	50.40	0	0.00	50.70	1	1,600	0.06%
2020/07/07	1	51.60	0	0.00	51.60	1	1,581	0.06%
2020/07/06	0.5	48.80	0	0.00	49.10	0.5	1,533	0.03%
2020/06/09	0	0.00	2	52.40	51.30	-2	1,347	-0.15%
2020/06/08	0	0.00	3	52.60	51.10	-3	1,349	-0.22%
2020/06/05	1	53.60	1	52.20	52.20	0	1,332	0.00%
2020/06/04	2	51.90	0	0.00	51.70	2	1,300	0.15%
2020/06/03	0	0.00	1	51.40	51.90	-1	1,291	-0.08%
2020/06/02	1	54.80	0	0.00	52.00	1	1,268	0.08%
2020/05/29	4	51.95	3	51.97	50.70	1	1,145	0.09%
2020/05/28	1	49.40	1	49.45	48.30	0	1,065	0.00%
2020/05/25	1	48.20	0	0.00	47.35	1	1,099	0.09%
2020/05/21	1	51.00	0	0.00	50.20	1	1,093	0.09%
2020/05/19	0	0.00	1	49.45	48.95	-1	1,093	-0.09%
2020/05/15	1	50.90	1	50.90	50.90	0	1,106	0.00%
2020/05/14	3	53.50	3	53.03	53.70	0	1,094	0.00%
2020/05/13	2	54.10	2	53.30	51.20	0	1,090	0.00%
2020/05/11	0	0.00	1	52.40	52.60	-1	1,067	-0.09%
2020/05/08	2	51.65	2	51.50	52.80	0	1,125	0.00%
2020/05/06	2	49.48	2	50.00	48.90	0	1,042	0.00%
2020/05/05	4	51.81	6	51.60	49.25	-2	1,027	-0.19%
2020/05/04	5	49.36	3	49.50	50.00	2	955	0.21%
2020/04/30	4	45.85	3	45.53	45.50	1	879	0.11%
2020/04/28	1	42.00	0	0.00	41.80	1	829	0.12%
2020/04/17	1	41.85	0	0.00	41.55	1	797	0.13%
2020/04/14	0	0.00	4	43.35	43.30	-4	835	-0.48%
2020/04/13	3	43.65	1	45.45	44.00	2	900	0.22%
2020/04/10	2	41.90	0	0.00	42.55	2	878	0.23%
2020/03/20	5	31.66	1	31.30	31.60	4	946	0.42%
2020/03/18	1	35.40	1	35.85	34.20	0	943	0.00%
2020/03/16	0	0.00	4	41.53	38.70	-4	925	-0.43%
2020/03/10	1	53.00	0	0.00	53.80	1	898	0.11%
2020/03/02	1	57.70	0.8	58.00	57.70	0.2	875	0.03%
2020/02/26	6	64.40	8	64.48	62.80	-2	858	-0.23%
2020/02/25	0.8	61.10	0	0.00	61.50	0.8	820	0.09%
2020/02/21	0	0.00	0	62.00	61.80	0	816	0.00%
2020/02/18	4	66.42	4	65.45	63.50	0	817	0.00%
2020/02/14	2	65.10	2	65.35	64.60	0	799	0.00%
2020/02/13	1	62.90	1	62.70	63.40	0	747	0.00%
2020/02/12	4	64.50	1	63.70	63.70	3	754	0.40%
2020/02/11	1	63.20	3	62.77	63.00	-2	710	-0.28%
2020/02/06	3	55.30	0	0.00	55.30	3	598	0.50%
2020/02/05	4	52.78	2	53.10	53.10	2	594	0.34%
2020/02/04	0	0.00	1	51.70	51.90	-1	598	-0.17%
2020/02/03	1	50.70	0	0.00	50.30	1	615	0.16%
2020/01/31	0	0.00	1	57.00	55.60	-1	623	-0.16%
2020/01/30	0	0.00	1	59.50	56.80	-1	798	-0.13%
2020/01/20	0	0.00	2	63.00	63.10	-2	871	-0.23%
2020/01/16	1	64.60	0.6	63.60	63.50	0.4	876	0.05%
2020/01/14	1	63.30	0	0.00	63.20	1	878	0.11%
2020/01/13	0	0.00	1	62.50	63.10	-1	879	-0.11%
2020/01/09	0.6	64.80	0	0.00	65.40	0.6	861	0.07%
2020/01/08	1	69.20	0	0.00	66.60	1	858	0.12%
2019/12/26	2	64.15	0	0.00	64.00	2	890	0.22%
2019/12/19	0	0.00	1	64.20	64.40	-1	953	-0.10%
2019/12/16	0	0.00	0.7	63.00	63.00	-0.7	959	-0.07%
2019/12/13	1	63.20	0	0.00	62.10	1	960	0.10%
2019/12/11	0.5	63.20	0	0.00	63.50	0.5	958	0.05%
2019/12/05	0.2	63.20	0	0.00	63.60	0.2	966	0.02%
2019/12/04	1	64.20	1	63.50	63.60	0	969	0.00%
2019/12/03	1	63.50	1	63.40	63.40	0	970	0.00%
2019/11/19	0	0.00	4	66.20	65.70	-4	1,062	-0.38%
2019/11/15	4	65.00	0	0.00	65.00	4	1,068	0.37%
2019/11/08	1	66.50	0	0.00	66.50	1	1,135	0.09%
2019/11/07	0	0.00	3	66.77	66.30	-3	1,160	-0.26%
2019/11/05	0	0.00	1.4	68.15	67.80	-1.4	1,178	-0.12%
2019/11/04	2	69.10	0	0.00	68.20	2	1,225	0.16%
2019/10/30	0	0.00	1	70.40	69.10	-1	1,300	-0.08%
2019/10/29	2	72.40	5	72.00	70.00	-3	1,285	-0.23%
2019/10/28	1	70.40	0	0.00	72.20	1	1,133	0.09%
2019/10/25	0	0.00	0	65.70	65.70	0	1,084	0.00%
2019/10/23	0	0.00	1	68.50	66.60	-1	1,085	-0.09%
2019/10/22	0.7	67.00	0	0.00	67.50	0.7	1,083	0.06%
2019/10/18	0.6	65.70	0	0.00	66.00	0.6	1,074	0.05%
2019/10/17	0.2	65.50	5	66.68	65.90	-4.8	1,069	-0.45%
2019/10/16	1	66.20	0	0.00	65.90	1	1,067	0.09%
2019/10/15	5	65.86	0	0.00	65.50	5	1,062	0.47%
2019/10/14	0	0.00	1	70.00	67.20	-1	1,047	-0.10%
2019/10/09	2	69.00	1	69.10	69.00	1	1,017	0.10%
2019/10/07	1	66.90	0	0.00	66.90	1	1,262	0.08%
2019/10/03	0	0.00	1	62.80	64.60	-1	1,407	-0.07%
2019/10/01	1	60.40	0	0.00	61.80	1	1,450	0.07%
2019/09/27	1	59.90	2	60.60	60.60	-1	1,441	-0.07%
2019/09/26	2	67.00	0	0.00	63.50	2	1,411	0.14%
2019/09/25	0	0.00	3	66.93	66.70	-3	1,401	-0.21%
2019/09/24	1	68.50	0.2	68.20	68.20	0.8	1,400	0.06%
2019/09/23	0.2	67.60	0	0.00	68.00	0.2	1,403	0.02%
2019/09/20	1	67.90	1	67.80	68.00	0	1,404	0.00%
2019/09/18	1	67.40	0	0.00	67.60	1	1,413	0.07%
2019/09/17	0	0.00	1.4	67.28	67.10	-1.4	1,428	-0.09%
2019/09/16	0.4	67.20	0	0.00	67.60	0.4	1,614	0.02%
2019/09/11	4	67.80	0	0.00	67.40	4	1,764	0.23%
2019/09/10	0	0.00	4	68.25	68.40	-4	1,956	-0.20%
2019/09/05	5	69.48	1	69.50	69.10	4	2,031	0.20%
2019/08/27	0	0.00	1	69.40	68.90	-1	2,055	-0.05%
2019/08/26	0	0.00	3	71.00	69.10	-3	2,053	-0.15%
2019/08/15	1	68.00	0	0.00	67.30	1	2,073	0.05%
2019/08/14	0	0.00	3	75.07	71.40	-3	2,048	-0.15%
2019/08/13	0	0.00	2	77.50	76.10	-2	2,052	-0.10%
2019/08/12	4	78.23	4	76.35	77.60	0	2,085	0.00%
2019/08/08	4	76.95	0	0.00	76.30	4	2,124	0.19%
2019/08/06	2	79.20	2	79.70	76.90	0	2,353	0.00%
2019/08/02	2	78.20	1	81.00	76.00	1	2,383	0.04%
2019/07/29	2	80.70	1	82.20	79.70	1	2,370	0.04%
2019/07/25	1	80.20	0	0.00	81.80	1	2,355	0.04%
2019/07/12	3	80.70	7	81.33	80.20	-4	2,520	-0.16%
2019/07/11	9	88.00	6	88.12	85.00	3	2,417	0.12%
2019/07/10	6	84.57	2	85.45	87.40	4	2,238	0.18%
2019/07/09	1	82.70	1	81.40	79.50	0	2,132	0.00%
2019/06/27	0	0.00	2	82.75	80.00	-2	2,754	-0.07%
2019/06/26	0.2	80.50	0	0.00	81.10	0.2	2,769	0.01%
2019/06/25	3	77.63	0	0.00	76.10	3	2,892	0.10%
2019/06/21	3	81.00	7	82.41	79.50	-4	2,915	-0.14%
2019/06/20	0	0.00	2	78.00	78.00	-2	2,763	-0.07%
2019/06/19	1.2	75.50	4	76.43	76.00	-2.8	2,715	-0.10%
2019/06/18	2	76.00	6	75.68	76.00	-4	2,719	-0.15%
2019/06/17	6	73.10	0	0.00	72.90	6	2,678	0.22%
2019/06/14	0	0.00	1	70.70	69.70	-1	2,680	-0.04%
2019/06/13	1	70.00	0	0.00	70.40	1	2,680	0.04%
2019/06/10	0.7	68.10	0	0.00	68.50	0.7	2,661	0.03%
2019/06/06	0	0.00	5	68.18	68.00	-5	2,661	-0.19%
2019/06/04	6	70.18	0	0.00	69.10	6	2,677	0.22%
2019/06/03	0	0.00	3	72.30	72.10	-3	2,669	-0.11%
2019/05/31	3	71.03	0	0.00	71.60	3	2,673	0.11%
2019/05/30	1	71.30	0	0.00	72.10	1	2,703	0.04%
2019/05/29	1	74.00	2	74.75	71.60	-1	2,705	-0.04%
2019/05/28	4	72.58	0	0.00	75.00	4	2,701	0.15%
2019/05/15	11	76.05	12	76.58	73.80	-1	3,107	-0.03%
2019/05/14	21	73.84	20	73.74	75.80	1	3,044	0.03%
2019/05/13	14	70.24	18	69.97	70.00	-4	2,900	-0.14%
2019/05/09	1.3	69.79	1	68.50	68.00	0.3	2,808	0.01%
2019/05/06	3	70.00	3	70.40	68.00	0	2,815	0.00%
2019/04/24	0	0.00	0.2	70.90	70.90	-0.2	3,009	-0.01%
2019/04/22	0	0.00	4	68.55	67.70	-4	2,949	-0.14%
2019/04/19	1	70.00	2	69.70	69.00	-1	2,978	-0.03%
2019/04/18	0	0.00	1	70.50	71.00	-1	2,966	-0.03%
2019/04/15	0	0.00	2	74.50	74.50	-2	3,037	-0.07%
2019/04/12	0	0.00	6	70.80	71.90	-6	3,034	-0.20%
2019/04/11	5	74.26	0	0.00	73.50	5	3,027	0.17%
2019/04/10	7	73.09	2	75.10	72.90	5	3,024	0.17%
2019/04/09	7	82.59	5	82.80	81.00	2	2,995	0.07%
2019/04/08	16	83.14	15	83.10	83.40	1	3,035	0.03%
2019/04/03	9	77.79	8	77.49	79.30	1	2,943	0.03%
2019/04/02	5	71.36	1	69.50	72.10	4	3,016	0.13%
2019/04/01	0	0.00	1	68.70	68.70	-1	3,087	-0.03%
2019/03/29	2	69.25	1	69.60	69.60	1	3,202	0.03%
2019/03/28	1	70.70	1	70.30	68.20	0	3,261	0.00%
2019/03/27	0	0.00	1	68.50	67.90	-1	3,153	-0.03%
2019/03/25	1	69.40	0	0.00	69.10	1	3,183	0.03%
2019/03/22	0	0.00	1	70.30	68.50	-1	3,151	-0.03%
2019/03/21	1	71.00	4	70.20	69.40	-3	3,124	-0.10%
2019/03/20	1	69.80	3	69.77	68.70	-2	3,073	-0.07%
2019/03/19	0	0.00	1	66.80	69.80	-1	2,923	-0.03%
2019/03/12	1	66.30	0	0.00	65.20	1	2,893	0.03%
2019/03/06	0	0.00	1	66.40	66.60	-1	2,962	-0.03%
2019/03/05	1	69.00	2	67.80	66.10	-1	3,018	-0.03%
2019/03/04	3	66.37	1	64.60	66.90	2	2,989	0.07%
2019/02/27	3	65.47	1	63.90	64.50	2	2,984	0.07%
2019/02/21	2	70.90	0	0.00	69.60	2	2,964	0.07%
2019/02/19	2	70.00	1	71.50	68.40	1	2,892	0.03%
2019/02/18	1	64.00	2	66.15	67.80	-1	2,736	-0.04%
2019/02/15	0	0.00	11	62.82	61.70	-11	2,665	-0.41%
2019/02/14	13	67.67	3	67.47	64.10	10	2,651	0.38%
2019/02/13	0	0.00	4	61.05	63.20	-4	2,495	-0.16%
2019/02/12	1	57.30	0	0.00	57.50	1	2,481	0.04%
2019/02/11	1	57.30	0	0.00	56.40	1	2,528	0.04%
2019/01/28	0	0.00	3	58.53	57.60	-3	2,600	-0.12%
2019/01/22	0	0.00	10	57.10	57.10	-10	2,681	-0.37%
2019/01/18	14	59.94	3.1	60.07	59.00	10.9	2,658	0.41%
2019/01/17	2	56.90	1	59.60	57.10	1	2,570	0.04%
2019/01/16	1	55.70	1	55.68	55.00	0	2,512	0.00%
2019/01/14	2	54.25	0	0.00	53.10	2	2,490	0.08%
2019/01/11	0	0.00	1	53.00	53.50	-1	2,484	-0.04%
2019/01/09	5	54.56	4	54.40	54.10	1	2,461	0.04%
2019/01/08	1	52.00	1	52.80	52.80	0	2,471	0.00%
2019/01/03	5	55.04	2	54.60	53.20	3	2,462	0.12%
2018/12/28	0	0.00	3	56.60	56.60	-3	2,435	-0.12%
2018/12/27	3	58.07	2.2	57.70	55.20	0.8	2,398	0.03%
2018/12/26	1	56.40	0	0.00	56.40	1	2,310	0.04%
2018/12/25	8	63.53	15	63.78	62.60	-7	2,180	-0.32%
2018/12/24	10	60.37	6	59.05	61.10	4	1,941	0.21%
2018/12/22	6	55.43	4	55.25	55.60	2	1,804	0.11%
2018/12/21	2	50.95	2	51.75	52.50	0	1,708	0.00%
2018/12/18	3	46.58	6.2	47.49	47.05	-3.2	1,706	-0.19%
2018/12/11	1	47.35	1	47.30	47.20	0	1,763	0.00%
2018/12/07	1	49.00	0	0.00	48.20	1	1,783	0.06%
2018/12/06	1	49.30	2	47.88	48.00	-1	1,802	-0.06%
2018/12/04	1	53.10	8	53.30	52.50	-7	1,816	-0.39%
2018/12/03	4	53.80	5	53.18	53.00	-1	1,827	-0.05%
2018/11/30	1	51.40	1	51.60	51.40	0	1,836	0.00%
2018/11/29	6	52.02	6	52.37	51.00	0	1,863	0.00%
2018/11/28	12	51.14	4	50.88	51.20	8	1,826	0.44%
2018/11/27	1	48.00	1	48.30	48.60	0	1,808	0.00%
2018/11/26	1	48.15	1	48.25	47.85	0	1,899	0.00%
2018/11/22	2	50.48	2	49.40	48.20	0	2,028	0.00%
2018/11/19	1	48.40	1	48.55	48.55	0	2,017	0.00%
2018/11/16	1	47.15	1	46.90	47.85	0	2,028	0.00%
2018/11/15	1	47.75	1	47.60	47.80	0	2,051	0.00%
2018/11/14	1	49.85	0	0.00	49.10	1	2,106	0.05%
2018/11/13	3	47.38	4	47.58	48.40	-1	2,123	-0.05%
2018/11/07	1	46.05	1	46.40	48.95	0	2,226	0.00%
2018/11/05	1	49.10	1	49.60	48.95	0	2,190	0.00%
2018/11/02	10	50.82	9	49.95	51.40	1	2,166	0.05%
2018/11/01	2	44.73	2	46.00	46.75	0	2,038	0.00%
2018/10/31	3	42.47	2	42.85	42.50	1	2,044	0.05%
2018/10/30	1	41.30	2	40.93	40.80	-1	2,073	-0.05%
2018/10/26	3	44.68	2	43.08	41.50	1	2,131	0.05%
2018/10/24	1	49.20	1	49.40	48.15	0	2,158	0.00%
2018/10/17	0	0.00	1	53.70	52.00	-1	2,557	-0.04%
2018/10/16	4	52.75	3	53.57	52.00	1	2,571	0.04%
2018/10/12	0	0.00	1	49.55	50.80	-1	2,625	-0.04%
2018/10/11	1	48.25	0	0.00	48.25	1	2,763	0.04%
2018/10/09	1	54.20	0	0.00	53.60	1	2,846	0.04%
2018/10/08	1	57.00	1	55.80	55.30	0	2,836	0.00%
2018/10/04	1	63.80	1	64.20	64.40	0	2,837	0.00%
2018/10/03	0	0.00	1	65.50	65.10	-1	2,858	-0.03%
2018/10/02	0	0.00	1	68.00	68.50	-1	2,883	-0.03%
2018/10/01	0	0.00	0.1	68.00	68.00	-0.1	2,901	0.00%
2018/09/28	22	71.94	21	72.51	70.10	1	2,966	0.03%
2018/09/27	8	70.26	8	70.36	70.00	0	3,110	0.00%
2018/09/26	3	68.17	4	68.78	67.50	-1	3,063	-0.03%
2018/09/25	4	65.43	4	65.90	66.70	0	3,051	0.00%
2018/09/21	9	65.88	8	65.71	67.80	1	3,045	0.03%
2018/09/20	4	64.98	4	64.23	63.00	0	3,004	0.00%
2018/09/19	1	65.80	1	65.80	65.00	0	3,007	0.00%
2018/09/18	1	68.50	0	0.00	65.50	1	3,015	0.03%
2018/09/14	1	73.60	0	0.00	73.20	1	3,094	0.03%
2018/09/10	1	73.90	11	71.77	71.50	-10	3,144	-0.32%
2018/09/07	0	0.00	1	78.50	76.60	-1	3,153	-0.03%
2018/09/05	2	91.00	2	91.35	87.60	0	3,161	0.00%
2018/09/04	0	0.00	1	88.80	88.50	-1	3,171	-0.03%
2018/08/31	8	90.88	7	89.84	88.20	1	3,279	0.03%
2018/08/30	3	89.80	3	89.43	87.70	0	3,228	0.00%
2018/08/29	2	85.20	2	86.30	89.90	0	3,273	0.00%
2018/08/24	0	0.00	1	79.30	79.60	-1	3,432	-0.03%
2018/08/21	0	0.00	2	79.50	81.00	-2	3,594	-0.06%
2018/08/20	2	84.10	2	83.35	83.10	0	3,567	0.00%
2018/08/17	1	86.20	1	82.80	82.80	0	3,577	0.00%
2018/08/16	3	84.47	7	87.01	90.00	-4	3,620	-0.11%
2018/08/15	6	90.47	4	88.20	88.10	2	3,572	0.06%
2018/08/14	1	99.00	3	100.73	97.80	-2	3,615	-0.06%
2018/08/09	1	137.50	1	139.00	137.00	0	3,702	0.00%
2018/08/08	2	137.00	2	138.25	136.00	0	3,773	0.00%
2018/08/07	2	135.00	1	134.00	140.00	1	3,857	0.03%
2018/08/06	2	136.00	0	0.00	132.50	2	3,942	0.05%
2018/08/02	5	149.50	5	148.80	143.50	0	4,334	0.00%
2018/07/31	1	144.00	0	0.00	144.00	1	4,278	0.02%
2018/07/30	3	149.50	3	149.67	142.50	0	4,266	0.00%
2018/07/27	2	147.75	3	146.83	147.50	-1	4,229	-0.02%
2018/07/26	16	147.47	5	148.00	144.50	11	4,175	0.26%
2018/07/25	3	145.17	12	149.92	151.00	-9	4,059	-0.22%
2018/07/24	31	139.94	32	137.73	137.50	-1	3,983	-0.03%
2018/07/19	5	139.90	4	140.75	140.00	1	3,891	0.03%
2018/07/18	2	139.25	5	140.30	140.00	-3	3,829	-0.08%
2018/07/17	2	125.25	2	129.25	131.00	0	3,711	0.00%
2018/07/13	1	122.00	1	123.00	120.00	0	3,634	0.00%
2018/07/12	4	121.38	4	121.38	121.00	0	3,954	0.00%
2018/07/11	3	118.50	3	120.00	122.00	0	4,061	0.00%
2018/07/10	5	116.30	7	116.71	117.50	-2	4,104	-0.05%
2018/07/09	1	123.00	1	124.50	119.50	0	4,169	0.00%
2018/07/06	2	125.75	3	123.50	128.00	-1	4,224	-0.02%
2018/07/05	2	129.00	5	132.30	125.00	-3	4,153	-0.07%
2018/07/03	1	115.00	0	0.00	112.00	1	3,942	0.03%
2018/07/02	0	0.00	1	113.00	113.00	-1	3,933	-0.03%
2018/06/27	1	125.50	1	123.50	123.00	0	3,892	0.00%
2018/06/26	10	114.80	10	116.90	123.00	0	3,858	0.00%
2018/06/25	2	122.50	1	126.50	117.50	1	3,808	0.03%
2018/06/21	1	136.00	0	0.00	137.00	1	3,903	0.03%
2018/06/20	0	0.00	3	146.00	144.50	-3	3,996	-0.08%
2018/06/19	1	151.50	0	0.00	149.00	1	4,048	0.02%
2018/06/15	2	151.00	1	149.00	148.50	1	4,170	0.02%
2018/06/14	4	146.25	1	144.00	145.00	3	4,140	0.07%
2018/06/13	4	157.13	6	153.50	150.50	-2	4,117	-0.05%
2018/06/12	1	159.00	0	0.00	156.50	1	4,086	0.02%
2018/06/11	13	165.54	0	0.00	163.50	13	4,045	0.32%
2018/06/08	1	165.00	0	0.00	165.00	1	3,959	0.03%
2018/06/07	3	167.67	2	162.50	162.00	1	3,906	0.03%
2018/06/06	13	172.19	0	0.00	165.00	13	3,866	0.34%
2018/06/05	0	0.00	2	156.00	169.00	-2	3,737	-0.05%
2018/06/01	0	0.00	1	151.50	152.00	-1	3,588	-0.03%
2018/05/31	0	0.00	3	151.83	143.00	-3	3,520	-0.09%
2018/05/30	2	142.50	10	131.00	149.00	-8	3,421	-0.23%
2018/05/29	0	0.00	3	139.83	135.50	-3	3,347	-0.09%
2018/05/25	3	143.33	2	146.25	143.50	1	3,335	0.03%
2018/05/24	5	143.20	8	141.19	143.50	-3	3,291	-0.09%
2018/05/23	1	150.50	0	0.00	150.50	1	3,190	0.03%
2018/05/22	4	177.38	5	173.30	167.00	-1	3,275	-0.03%
2018/05/21	6	166.58	8	167.19	166.00	-2	3,266	-0.06%
2018/05/17	1	160.00	0	0.00	157.50	1	3,751	0.03%
2018/05/16	5	165.00	4	165.13	162.00	1	3,886	0.03%
2018/05/15	5	154.30	5	157.10	159.00	0	3,991	0.00%
2018/05/14	3	154.00	1	160.50	147.50	2	4,003	0.05%
2018/05/11	3	163.50	8	163.19	162.00	-5	4,077	-0.12%
2018/05/10	81	188.87	70	176.92	180.00	11	4,111	0.27%
2018/05/08	1	165.00	1	171.00	160.00	0	3,884	0.00%
2018/05/02	1	156.50	0	0.00	156.50	1	4,078	0.02%
2018/04/27	1	188.50	0	0.00	192.50	1	4,199	0.02%
2018/04/26	0	0.00	1	173.00	175.00	-1	4,227	-0.02%
2018/04/23	1	190.50	0	0.00	181.00	1	4,843	0.02%
2018/04/18	20	239.60	18	240.53	235.00	2	5,335	0.04%
2018/04/17	5	257.70	1	267.50	249.50	4	5,068	0.08%
2018/04/13	3	307.50	0	0.00	307.50	3	4,988	0.06%
2018/04/12	2	360.25	0	0.00	341.50	2	4,988	0.04%
2018/04/03	2	406.50	0	0.00	415.00	2	5,411	0.04%
2018/03/28	5	349.20	0	350.00	350.00	5	5,507	0.09%
2018/03/27	0	0.00	2	385.50	372.00	-2	5,535	-0.04%
2018/03/26	13	388.65	7	405.07	369.00	6	5,587	0.11%
2018/03/23	3	372.67	10	377.55	388.50	-7	5,446	-0.13%
2018/03/22	0	0.00	3	360.00	353.50	-3	5,351	-0.06%
2018/03/21	2	359.00	2	355.00	342.00	0	5,287	0.00%
2018/03/19	0	0.00	1	296.00	297.00	-1	5,179	-0.02%
2018/03/09	1	277.00	1	265.50	275.00	0	5,370	0.00%
2018/03/08	0.1	280.00	0	0.00	280.00	0.1	5,476	0.00%
2018/03/07	1	310.50	0	0.00	311.00	1	5,591	0.02%
2018/02/27	1	314.50	0	0.00	308.00	1	6,183	0.02%
2018/02/23	0	0.00	1	260.00	260.00	-1	6,173	-0.02%
2018/02/22	5	229.10	6	232.00	236.50	-1	6,229	-0.02%
2018/02/21	0	0.00	2	212.25	215.00	-2	6,185	-0.03%
2018/02/12	34	192.91	36	188.25	195.50	-2	6,108	-0.03%
2018/02/09	47	171.16	65	175.88	178.00	-18	5,806	-0.31%
2018/02/08	4	161.75	0	0.00	162.00	4	5,565	0.07%
2018/02/07	16	166.81	19	168.74	161.50	-3	5,401	-0.06%
2018/02/06	17	163.29	1	162.00	157.50	16	5,232	0.31%
2018/02/05	8	185.13	2	186.75	175.00	6	5,153	0.12%
2018/02/02	3	178.50	18	182.44	191.00	-15	4,990	-0.30%
2018/02/01	1	168.50	0	0.00	174.00	1	4,841	0.02%
2018/01/31	9	179.00	0	0.00	170.50	9	4,806	0.19%
2018/01/30	4	177.38	4	176.50	176.50	0	4,760	0.00%
2018/01/29	13	170.65	9	171.00	174.00	4	4,697	0.09%
2018/01/26	0	0.00	2	158.50	158.50	-2	4,640	-0.04%
2018/01/25	1	142.50	0	0.00	144.50	1	4,582	0.02%
2018/01/24	3	148.67	2	147.50	147.00	1	4,520	0.02%
2018/01/23	2	133.50	5	138.20	143.00	-3	4,436	-0.07%
2018/01/22	25	129.28	1	130.00	130.00	24	4,367	0.55%
2018/01/18	12	139.08	10	140.50	140.50	2	4,263	0.05%
2018/01/17	3	133.50	7	134.14	135.50	-4	4,042	-0.10%
2018/01/16	1	129.00	1	130.50	134.00	0	3,690	0.00%
2018/01/15	8	117.06	4	117.38	122.00	4	3,563	0.11%
2018/01/12	3	106.67	6	108.00	111.00	-3	3,374	-0.09%
2018/01/11	9	101.00	12	101.00	101.00	-3	3,179	-0.09%
2018/01/10	1	92.00	0	0.00	92.00	1	3,152	0.03%
2018/01/09	2	93.20	2	92.65	93.20	0	3,088	0.00%
2018/01/08	9	97.07	5	98.04	92.00	4	3,018	0.13%
2018/01/05	28	91.43	33	91.89	94.90	-5	2,944	-0.17%
2018/01/04	24	88.62	25	91.06	87.70	-1	2,848	-0.04%
2018/01/03	7	84.50	25	85.23	88.40	-18	2,705	-0.67%
2018/01/02	1	75.50	8	77.34	80.40	-7	2,579	-0.27%