帆宣 (6196)-第一金-忠孝券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
150.5
漲跌
▲0.5
漲幅
+0.33%
成交量
239張
產業
上市其他電子類股
676人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

帆宣 (6196)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/11/22	0	0.00	0	151.00	150.50	0	445	-0.01%
2024/11/20	14	149.00	0	0.00	148.00	14	445	3.15%
2024/11/15	1	151.00	0	0.00	151.50	1	461	0.22%
2024/11/14	16	149.19	1	148.50	151.00	15	450	3.33%
2024/11/13	16	150.91	0	0.00	150.00	16	439	3.64%
2024/11/12	1	151.00	0	0.00	151.50	1	441	0.23%
2024/11/11	5	151.50	2	153.00	154.00	3	440	0.68%
2024/11/08	2	151.00	0	0.00	151.00	2	444	0.45%
2024/11/07	0	150.00	0	0.00	151.00	0	441	0.00%
2024/11/06	1	145.50	3	146.67	147.00	-2	441	-0.45%
2024/11/05	0	0.00	11	145.37	149.00	-11	440	-2.50%
2024/11/04	1	150.50	24	149.38	150.00	-23	439	-5.23%
2024/11/01	0	0.00	1	152.00	154.00	-1	453	-0.22%
2024/10/30	1	153.00	0	0.00	153.00	1	467	0.21%
2024/10/29	3	150.50	1	150.00	155.50	2	475	0.42%
2024/10/28	2	152.50	0	0.00	153.00	2	469	0.43%
2024/10/24	3	155.33	0	0.00	154.00	3	487	0.62%
2024/10/22	3	158.33	0.1	158.50	159.50	2.9	493	0.59%
2024/10/17	1	158.50	1	156.00	156.00	0	536	0.00%
2024/10/16	1	158.50	1.1	158.50	157.50	-0.1	557	-0.02%
2024/10/09	0	0.00	0.1	152.00	151.50	-0.1	578	-0.02%
2024/10/04	1	150.00	0	0.00	149.50	1	624	0.16%
2024/10/01	0.2	150.00	0	0.00	149.50	0.2	649	0.03%
2024/09/26	0	0.00	1	154.50	152.50	-1	698	-0.14%
2024/09/25	1	153.50	0	0.00	153.00	1	731	0.14%
2024/09/16	0	0.00	0.1	155.00	155.00	-0.1	862	-0.01%
2024/09/13	0	150.00	3.1	153.00	153.50	-3.1	878	-0.35%
2024/09/04	0.1	149.44	0	0.00	147.50	0.1	982	0.01%
2024/08/22	0	0.00	2	152.50	153.00	-2	1,036	-0.19%
2024/08/21	5	152.00	2	153.00	152.50	3	1,052	0.28%
2024/08/20	0	0.00	1	155.00	153.50	-1	1,087	-0.09%
2024/08/19	5	153.00	0	0.00	151.00	5	1,084	0.46%
2024/08/13	0	0.00	0	145.50	144.00	0	1,078	0.00%
2024/08/12	0	0.00	2.1	145.02	145.00	-2.1	1,093	-0.19%
2024/08/07	0	0.00	0	133.00	139.00	0	1,095	0.00%
2024/08/06	7.1	129.87	2	130.00	131.00	5.1	1,093	0.47%
2024/08/05	0.1	136.00	0	0.00	132.00	0.1	1,089	0.01%
2024/08/02	5.1	147.99	0	0.00	146.50	5.1	1,083	0.47%
2024/08/01	0	152.57	0	0.00	154.00	0	1,074	0.00%
2024/07/31	0	150.50	0	0.00	150.50	0	1,075	0.00%
2024/07/26	0	0.00	0	151.50	151.00	0	1,078	0.00%
2024/07/23	0	0.00	3	154.00	154.00	-3	1,082	-0.28%
2024/07/22	0.1	151.50	10	150.50	151.00	-9.9	1,085	-0.91%
2024/07/19	1	155.48	1	154.00	153.50	0	1,073	0.00%
2024/07/18	1.1	156.05	1	160.00	157.00	0.1	1,069	0.01%
2024/07/17	1	164.99	0	0.00	162.00	1	1,050	0.10%
2024/07/12	0.2	170.12	0	0.00	170.00	0.2	1,106	0.01%
2024/07/11	0.9	171.79	0	0.00	171.50	0.9	1,113	0.08%
2024/07/10	1	173.00	1	174.00	174.00	0	1,133	0.00%
2024/07/09	0	175.50	0	0.00	175.00	0	1,158	0.00%
2024/07/08	0	0.00	0.1	178.50	175.00	-0.1	1,223	-0.01%
2024/07/05	3	175.83	0.1	177.00	177.00	2.9	1,228	0.24%
2024/07/04	0	0.00	0.1	173.00	174.50	-0.1	1,329	-0.01%
2024/07/02	0	0.00	5	171.50	171.50	-5	1,409	-0.35%
2024/07/01	5	172.50	0.1	172.50	173.00	4.9	1,486	0.33%
2024/06/28	0	0.00	1	169.50	169.50	-1	1,615	-0.06%
2024/06/27	2	170.00	1.1	167.82	168.00	0.9	1,619	0.06%
2024/06/26	0	0.00	2.2	169.00	170.50	-2.2	1,627	-0.14%
2024/06/21	0	0.00	1	164.50	164.50	-1	1,630	-0.06%
2024/06/20	0	0.00	0.2	166.83	166.50	-0.2	1,657	-0.01%
2024/06/17	0	164.00	1	165.50	164.00	-1	1,658	-0.06%
2024/06/14	0.1	162.50	1	164.50	164.00	-0.9	1,679	-0.05%
2024/06/13	0	0.00	2	164.00	164.00	-2	1,675	-0.12%
2024/06/12	0	0.00	1	162.00	163.00	-1	1,665	-0.06%
2024/06/11	1	161.50	0	162.00	161.50	1	1,668	0.06%
2024/06/07	0	0.00	1.1	162.50	162.50	-1.1	1,659	-0.07%
2024/06/06	0	157.00	0	0.00	156.00	0	1,645	0.00%
2024/06/04	0	0.00	4	156.00	155.50	-4	1,695	-0.24%
2024/06/03	0	0.00	1	156.00	155.00	-1	1,740	-0.06%
2024/05/31	1	154.50	0	0.00	154.00	1	1,776	0.06%
2024/05/30	0.1	156.00	0	0.00	154.50	0.1	1,792	0.01%
2024/05/29	0.1	157.00	0	0.00	156.50	0.1	1,822	0.01%
2024/05/27	1	159.00	0	0.00	158.50	1	1,860	0.05%
2024/05/24	1	157.00	3	157.83	156.50	-2	1,944	-0.10%
2024/05/20	2	154.50	0	0.00	154.00	2	2,118	0.09%
2024/05/16	0	0.00	2	157.00	156.00	-2	2,212	-0.09%
2024/05/14	0.1	154.00	0	0.00	154.00	0.1	2,458	0.00%
2024/05/10	2.1	154.02	1	155.00	156.00	1.1	2,466	0.04%
2024/05/09	1	155.50	0	0.00	155.00	1	2,479	0.04%
2024/05/02	0	0.00	0	157.00	157.00	0	2,558	0.00%
2024/04/30	1	158.50	1	159.50	158.50	0	2,600	0.00%
2024/04/29	1	158.50	2	159.50	160.00	-1	2,617	-0.04%
2024/04/26	1	157.00	1	158.00	157.00	0	2,632	0.00%
2024/04/24	0	0.00	1	158.50	158.50	-1	2,701	-0.04%
2024/04/22	2.2	152.34	5	153.00	150.00	-2.8	2,744	-0.10%
2024/04/19	1	155.00	2	150.50	154.50	-1	2,730	-0.04%
2024/04/18	2.1	163.52	0	0.00	163.50	2.1	2,680	0.08%
2024/04/17	1	168.00	1	167.00	167.00	0	2,672	0.00%
2024/04/16	1.2	166.74	7	167.50	163.50	-5.9	2,677	-0.22%
2024/04/15	2	169.50	1	170.00	171.00	1	2,711	0.04%
2024/04/12	6	175.92	3.3	174.43	172.50	2.7	2,697	0.10%
2024/04/11	3	172.83	2	173.25	172.00	1	2,648	0.04%
2024/04/10	13	176.65	3	174.50	174.50	10	2,632	0.38%
2024/04/09	4	171.00	7	169.93	174.00	-3	2,514	-0.12%
2024/04/08	5	167.10	0	0.00	166.50	5	2,454	0.20%
2024/04/03	11	169.09	8	168.75	169.00	3	2,458	0.12%
2024/04/02	8	166.88	6	175.17	176.50	2	2,409	0.08%
2024/03/29	1	164.50	1	166.00	163.50	0	2,236	0.00%
2024/03/28	0	0.00	1	163.00	163.00	-1	2,190	-0.05%
2024/03/27	5	163.00	3.1	162.81	164.00	1.9	2,172	0.09%
2024/03/26	3	160.67	1	161.98	160.00	2	2,139	0.09%
2024/03/25	8	164.13	1	164.00	162.00	7	2,120	0.33%
2024/03/22	1	161.00	4	161.00	161.00	-3	2,091	-0.14%
2024/03/21	0	0.00	2	160.50	159.50	-2	2,077	-0.10%
2024/03/20	2.1	158.55	0	0.00	159.00	2.1	2,072	0.10%
2024/03/19	0	0.00	1	160.50	160.50	-1	2,056	-0.05%
2024/03/18	0	0.00	2	155.50	156.50	-2	2,034	-0.10%
2024/03/14	1.2	153.63	1	155.50	154.50	0.2	2,030	0.01%
2024/03/13	1.1	156.45	0	0.00	156.50	1.1	2,024	0.05%
2024/03/12	2.1	158.76	2	159.00	159.50	0.1	2,002	0.00%
2024/03/11	0.1	156.00	1	157.00	155.00	-0.9	1,978	-0.05%
2024/03/08	4.1	158.51	0	0.00	156.00	4.1	1,980	0.21%
2024/03/07	1	160.00	6	159.50	159.50	-5	1,945	-0.26%
2024/03/06	0	0.00	0.1	164.00	163.50	-0.1	1,904	-0.01%
2024/03/04	0	0.00	0	161.50	160.50	0	1,852	0.00%
2024/03/01	4	159.50	0	160.00	158.50	4	1,824	0.22%
2024/02/29	0	0.00	1	159.50	159.00	-1	1,803	-0.06%
2024/02/27	9.2	163.67	2	160.75	160.00	7.2	1,782	0.40%
2024/02/26	1	161.00	3	161.17	161.00	-2	1,691	-0.12%
2024/02/23	4	162.25	5	161.90	159.50	-1	1,657	-0.06%
2024/02/22	2	158.25	1	159.00	159.50	1	1,570	0.06%
2024/02/21	0	0.00	2	153.00	155.00	-2	1,533	-0.13%
2024/02/20	10	154.80	5	155.00	154.00	5	1,500	0.33%
2024/02/19	3	160.17	1	161.00	159.00	2	1,435	0.14%
2024/02/16	3	162.00	2	161.75	162.50	1	1,398	0.07%
2024/02/15	1	157.00	7.9	154.43	158.00	-6.9	1,259	-0.54%
2024/02/02	1	145.00	0	0.00	144.50	1	1,126	0.09%
2024/02/01	1	145.00	0	0.00	145.00	1	1,115	0.09%
2024/01/31	0	0.00	0	147.00	146.50	0	1,099	0.00%
2024/01/30	0	0.00	2	146.25	147.00	-2	1,082	-0.18%
2024/01/29	5	147.50	1	147.50	145.00	4	1,072	0.37%
2024/01/25	1	148.00	2	146.50	146.00	-1	1,018	-0.10%
2024/01/24	0	147.50	4	146.38	145.00	-4	990	-0.40%
2024/01/23	0	0.00	4	146.75	146.50	-4	951	-0.42%
2024/01/22	1	147.00	0.2	147.91	146.00	0.8	931	0.08%
2024/01/19	6	145.83	0	0.00	145.00	6	913	0.66%
2024/01/18	0	0.00	1	143.54	144.50	-1	877	-0.12%
2024/01/17	1	146.00	3	147.17	147.00	-2	832	-0.24%
2024/01/16	1	143.50	5	143.50	143.50	-4	782	-0.51%
2024/01/15	1	145.00	1	143.50	143.50	0	763	0.00%
2024/01/12	1	142.00	1	142.00	142.00	0	753	0.00%
2024/01/11	1	142.02	0	0.00	141.50	1	748	0.14%
2024/01/09	1	142.50	10	144.50	142.00	-9	713	-1.26%
2024/01/08	0	140.50	0.3	141.00	141.00	-0.3	642	-0.04%
2024/01/05	0.1	139.50	0	0.00	139.50	0.1	620	0.01%
2024/01/04	0	137.50	0	0.00	137.00	0	596	0.00%
2024/01/03	0	139.50	0	0.00	138.00	0	593	0.01%
2024/01/02	0.1	139.70	10	138.50	140.50	-9.9	591	-1.67%
2023/12/29	17.1	139.99	0	0.00	140.50	17.1	572	2.99%
2023/12/28	0	0.00	4	138.38	139.50	-4	531	-0.75%
2023/12/18	0	0.00	1	135.50	135.50	-1	503	-0.20%
2023/12/15	2	135.00	0	0.00	134.50	2	504	0.40%
2023/12/13	1	133.00	0	0.00	133.00	1	493	0.20%
2023/12/12	0	0.00	5	133.50	134.00	-5	492	-1.02%
2023/12/08	5	132.70	1	132.50	132.00	4	492	0.81%
2023/12/07	2	133.00	0	0.00	132.00	2	491	0.41%
2023/11/29	0.1	135.00	0	0.00	135.00	0.1	474	0.02%
2023/11/28	5	134.50	0.5	134.00	134.00	4.5	481	0.93%
2023/11/23	0	0.00	2	136.50	135.50	-2	479	-0.42%
2023/11/22	7	134.86	0	0.00	134.50	7	471	1.48%
2023/11/21	0	0.00	5	136.00	136.00	-5	466	-1.07%
2023/11/20	1	135.00	0	0.00	135.00	1	464	0.22%
2023/11/06	5	134.70	0	0.00	134.50	5	501	1.00%
2023/11/02	0	0.00	2	132.00	132.50	-2	532	-0.38%
2023/10/27	1	134.50	0	0.00	133.50	1	660	0.15%
2023/10/24	1	135.00	0	0.00	136.00	1	915	0.11%
2023/10/17	0	0.00	1	139.00	138.00	-1	1,104	-0.09%
2023/10/13	0	0.00	1	141.00	141.50	-1	1,125	-0.09%
2023/10/12	1	141.00	2	140.75	142.00	-1	1,130	-0.09%
2023/09/28	1	138.00	1	138.00	138.00	0	1,181	0.00%
2023/09/27	0	0.00	1.5	133.77	134.50	-1.5	1,177	-0.13%
2023/09/26	0.1	135.50	0	0.00	134.50	0.1	1,190	0.01%
2023/09/25	0	0.00	1	136.50	136.00	-1	1,202	-0.08%
2023/09/21	1	135.00	0	0.00	135.00	1	1,214	0.08%
2023/09/20	0	0.00	1	137.00	136.50	-1	1,219	-0.08%
2023/09/14	1	141.00	0	0.00	141.00	1	1,259	0.08%
2023/09/12	0	138.00	0	0.00	139.00	0	1,296	0.00%
2023/09/08	1.5	137.73	0	0.00	136.50	1.5	1,374	0.11%
2023/09/06	0	140.00	0	0.00	139.50	0	1,668	0.00%
2023/09/01	2	136.00	0	0.00	136.00	2	1,705	0.12%
2023/08/30	1	137.00	0	0.00	137.00	1	1,698	0.06%
2023/08/25	1	135.00	0	0.00	134.50	1	1,696	0.06%
2023/08/15	1	135.00	0	0.00	135.50	1	1,690	0.06%
2023/08/11	0	0.00	17	141.76	140.50	-17	1,672	-1.02%
2023/08/10	13	143.73	0	0.00	142.00	13	1,665	0.78%
2023/08/09	0	0.00	4	141.50	144.00	-4	1,654	-0.24%
2023/08/08	0	0.00	2	145.50	143.50	-2	1,639	-0.12%
2023/08/07	2	149.00	21	149.55	150.00	-19	1,613	-1.18%
2023/08/04	24	147.75	1.1	148.83	149.00	23	1,571	1.46%
2023/08/01	1	141.00	0	0.00	141.50	1	1,483	0.07%
2023/07/31	1	150.00	6	145.92	142.50	-5	1,470	-0.34%
2023/07/28	6	144.00	1	144.50	150.50	5	1,418	0.35%
2023/07/27	4	149.00	1	148.00	148.00	3	1,334	0.22%
2023/07/26	0	0.00	0.1	141.00	141.50	-0.1	1,209	0.00%
2023/07/25	3	140.00	2	139.50	139.00	1	1,179	0.08%
2023/07/24	4	134.75	0	0.00	137.50	4	1,103	0.36%
2023/07/20	1	141.00	0	0.00	134.50	1	1,084	0.09%
2023/07/19	2.1	131.34	0	0.00	131.00	2.1	1,029	0.20%
2023/07/18	0.1	138.00	1	134.00	134.00	-1	1,037	-0.09%
2023/07/17	1	138.00	0	0.00	137.50	1	1,032	0.10%
2023/07/13	1	138.00	0	0.00	135.50	1	1,028	0.10%
2023/07/12	2	135.00	0	0.00	135.00	2	1,025	0.20%
2023/07/11	0	0.00	0	135.00	134.50	0	1,024	0.00%
2023/07/04	0	143.50	0	143.50	142.50	0	1,023	0.00%
2023/07/03	0	0.00	0	143.00	144.50	0	1,020	0.00%
2023/06/30	2	141.50	0	0.00	141.50	2	1,013	0.20%
2023/06/28	0	0.00	0	140.00	139.50	0	1,007	0.00%
2023/06/27	0	0.00	1	139.50	138.50	-1	1,006	-0.10%
2023/06/26	0	0.00	1.3	143.25	143.50	-1.3	997	-0.13%
2023/06/19	0.1	145.70	0	0.00	144.00	0.1	1,045	0.01%
2023/06/16	0.2	145.25	0	0.00	146.50	0.2	1,037	0.02%
2023/06/15	3	146.50	1.3	147.20	147.50	1.8	999	0.18%
2023/06/14	0	0.00	3	147.50	145.50	-3	955	-0.31%
2023/06/13	6.4	149.44	5	148.60	148.50	1.4	920	0.15%
2023/06/12	1	145.00	2	149.00	151.00	-1	706	-0.14%
2023/06/09	1	137.50	5	136.50	137.50	-4	624	-0.64%
2023/06/07	0	0.00	2	134.50	135.00	-2	605	-0.33%
2023/06/06	0	0.00	1	130.50	131.00	-1	591	-0.17%
2023/06/02	1	131.50	0	0.00	131.50	1	638	0.16%
2023/06/01	1	131.00	1	130.50	131.00	0	663	0.00%
2023/05/30	0	0.00	1	132.50	132.00	-1	699	-0.14%
2023/05/29	5	132.00	0	133.00	131.50	5	722	0.69%
2023/05/25	0	0.00	1	129.00	129.00	-1	697	-0.14%
2023/05/18	0	0.00	5	130.00	129.00	-5	741	-0.67%
2023/05/16	0	0.00	1	127.50	127.50	-1	748	-0.13%
2023/05/15	0	0.00	1	125.50	125.50	-1	752	-0.13%
2023/05/12	3	125.00	0	0.00	126.50	3	762	0.39%
2023/04/28	1	128.00	1	129.50	129.50	0	949	0.00%
2023/04/20	1	128.00	0	0.00	128.00	1	946	0.11%
2023/04/17	2	132.75	0	0.00	132.00	2	947	0.21%
2023/04/14	0	0.00	2	134.00	134.00	-2	943	-0.21%
2023/04/13	1	133.00	0	0.00	134.00	1	964	0.10%
2023/04/12	2	136.00	0	0.00	136.00	2	956	0.21%
2023/04/11	0	0.00	4	135.38	136.50	-4	938	-0.43%
2023/04/06	0	0.00	5	133.50	135.00	-5	895	-0.56%
2023/03/31	1	133.50	0	0.00	133.50	1	887	0.11%
2023/03/30	1	132.50	0	0.00	132.50	1	884	0.11%
2023/03/27	1	134.50	0	0.00	134.00	1	882	0.11%
2023/03/24	1	134.50	0	0.00	134.50	1	880	0.11%
2023/03/22	0	0.00	1	130.50	130.50	-1	828	-0.12%
2023/03/21	1	128.00	0	0.00	128.50	1	827	0.12%
2023/03/15	0	0.00	3	128.00	126.00	-3	990	-0.30%
2023/03/10	0.1	130.50	0	0.00	130.50	0.1	1,043	0.00%
2023/03/08	3	132.67	0	0.00	132.00	3	1,049	0.29%
2023/03/06	2	129.50	2	131.00	131.50	0	1,015	0.00%
2023/03/03	0	0.00	6	132.17	131.50	-6	1,062	-0.56%
2023/03/01	2	129.00	0	0.00	128.00	2	1,085	0.18%
2023/02/24	0	0.00	1	126.00	126.50	-1	1,074	-0.09%
2023/02/23	1	125.00	0	0.00	125.50	1	1,082	0.09%
2023/02/22	2.4	124.50	1	124.50	124.00	1.4	1,128	0.12%
2023/02/20	4	127.88	0	0.00	127.00	4	1,247	0.32%
2023/02/16	1	127.50	4	127.50	128.50	-3	1,308	-0.23%
2023/02/15	0.5	126.00	0	0.00	126.00	0.5	1,323	0.04%
2023/02/08	8	130.44	2	129.50	129.50	6	1,306	0.46%
2023/02/07	0	0.00	1	130.50	130.50	-1	1,292	-0.08%
2023/02/03	0	0.00	5	130.00	130.00	-5	1,295	-0.39%
2023/02/02	2	130.25	1	130.50	130.50	1	1,280	0.08%
2023/02/01	3	125.50	5	125.50	130.00	-2	1,219	-0.16%
2023/01/31	0.1	124.50	1	125.50	125.00	-0.9	1,179	-0.07%
2023/01/30	2	123.00	0	0.00	124.50	2	1,167	0.17%
2023/01/17	0	120.50	0	0.00	120.50	0	1,151	0.00%
2023/01/12	1	121.00	1	121.00	122.00	0	1,139	0.00%
2023/01/11	1	121.50	0	0.00	120.50	1	1,137	0.09%
2023/01/10	0	0.00	3	121.00	120.50	-3	1,129	-0.27%
2023/01/09	1	121.50	0	0.00	122.50	1	1,125	0.09%
2023/01/06	1	119.50	0	0.00	121.00	1	1,117	0.09%
2023/01/03	0	0.00	1	121.50	119.00	-1	1,141	-0.09%
2022/12/30	0	0.00	1.1	116.13	118.00	-1.1	1,120	-0.09%
2022/12/29	0	0.00	1	113.00	115.50	-1	1,121	-0.09%
2022/12/20	1	117.50	0	0.00	116.00	1	1,154	0.09%
2022/12/19	2	120.50	0	0.00	120.00	2	1,155	0.17%
2022/12/15	1	122.50	0	0.00	122.50	1	1,150	0.09%
2022/12/12	1	123.50	0	0.00	123.50	1	1,131	0.09%
2022/12/09	2	125.00	6	125.33	123.50	-4	1,133	-0.35%
2022/12/08	4	122.00	2	122.50	123.50	2	1,147	0.17%
2022/12/07	3	127.17	1	126.00	124.00	2	1,139	0.18%
2022/12/05	1	124.00	2	125.25	125.00	-1	1,058	-0.09%
2022/12/02	0	0.00	2	121.00	122.00	-2	1,026	-0.19%
2022/12/01	0	0.00	2	121.00	121.00	-2	1,014	-0.20%
2022/11/30	2	118.75	0	0.00	119.50	2	999	0.20%
2022/11/29	1	118.00	0	0.00	119.00	1	991	0.10%
2022/11/28	1	119.00	1	120.00	119.00	0	984	0.00%
2022/11/24	0	0.00	1	121.00	121.50	-1	905	-0.11%
2022/11/23	0	0.00	1	116.50	117.50	-1	850	-0.12%
2022/11/22	2	117.00	0	0.00	116.50	2	847	0.24%
2022/11/18	1	117.00	10	114.00	114.50	-9	857	-1.05%
2022/11/17	5	116.50	0	0.00	117.50	5	811	0.62%
2022/11/16	10	119.70	11	120.36	120.00	-1	765	-0.13%
2022/11/15	11	115.00	4	118.00	117.00	7	687	1.02%
2022/11/14	2	111.00	0	0.00	109.00	2	642	0.31%
2022/11/08	0	0.00	1	104.50	102.00	-1	662	-0.15%
2022/11/02	1	100.50	0	0.00	100.00	1	665	0.15%
2022/10/14	0	0.00	1	100.00	100.50	-1	694	-0.14%
2022/10/13	1	97.40	0	0.00	96.90	1	699	0.14%
2022/10/12	0	0.00	2	101.50	102.50	-2	687	-0.29%
2022/10/07	2	113.00	0	0.00	112.00	2	693	0.29%
2022/10/06	0	0.00	3	114.17	115.00	-3	705	-0.43%
2022/10/05	3	113.17	0	0.00	111.00	3	704	0.43%
2022/09/29	0	0.00	1	109.00	106.00	-1	728	-0.14%
2022/09/27	1	115.00	0	0.00	114.50	1	730	0.14%
2022/09/26	1	114.50	1	119.50	115.00	0	733	0.00%
2022/09/23	0	0.00	2	120.50	122.00	-2	748	-0.27%
2022/09/22	0	0.00	3	123.17	123.50	-3	759	-0.39%
2022/09/21	1	122.50	1	122.00	121.50	0	753	0.00%
2022/09/20	1	123.00	0	0.00	123.50	1	751	0.13%
2022/09/16	1	125.50	1	127.50	125.00	0	756	0.00%
2022/09/15	4	127.75	0	0.00	126.00	4	753	0.53%
2022/08/25	0	0.00	1	126.00	125.50	-1	683	-0.15%
2022/08/19	0	0.00	1	125.00	123.50	-1	720	-0.14%
2022/08/18	1	120.00	0	0.00	122.50	1	753	0.13%
2022/08/02	1	108.00	0	0.00	108.50	1	743	0.13%
2022/07/21	0	0.00	1	114.50	115.00	-1	777	-0.13%
2022/07/15	1	108.00	0	0.00	107.00	1	759	0.13%
2022/07/12	0	0.00	1	101.00	100.50	-1	778	-0.13%
2022/07/08	0	0.00	6	107.83	109.50	-6	785	-0.76%
2022/07/07	5	104.50	0	0.00	104.50	5	793	0.63%
2022/06/20	1	116.50	0	0.00	114.50	1	777	0.13%
2022/05/31	1	132.00	0	0.00	131.50	1	956	0.10%
2022/05/30	6	131.50	0	0.00	132.00	6	957	0.63%
2022/05/26	0	0.00	3	131.83	130.00	-3	936	-0.32%
2022/05/23	0	0.00	1	124.50	125.50	-1	960	-0.10%
2022/05/19	1.1	125.18	0	0.00	127.00	1.1	1,024	0.11%
2022/05/12	0	0.00	1	123.00	120.00	-1	1,047	-0.10%
2022/05/11	0	0.00	1	123.00	123.00	-1	1,054	-0.09%
2022/05/09	1	122.50	0	0.00	122.50	1	1,082	0.09%
2022/04/28	0	0.00	1	125.00	127.00	-1	1,204	-0.08%
2022/04/27	1	122.50	1	124.00	123.50	0	1,248	0.00%
2022/04/26	0	0.00	1	126.00	125.50	-1	1,301	-0.08%
2022/04/25	2	123.50	2	125.50	123.50	0	1,350	0.00%
2022/04/21	0	0.00	1	134.00	134.00	-1	1,526	-0.07%
2022/04/20	3	132.67	1	132.50	132.50	2	1,727	0.12%
2022/04/19	1.3	130.62	0	0.00	130.00	1.3	1,887	0.07%
2022/04/18	0	0.00	1	132.50	133.50	-1	2,025	-0.05%
2022/04/13	0	0.00	1	139.50	141.00	-1	2,508	-0.04%
2022/04/12	1	139.50	0	0.00	140.00	1	2,782	0.04%
2022/04/07	2	147.00	0	0.00	145.00	2	4,015	0.05%
2022/03/31	1.3	155.73	0	0.00	155.00	1.3	4,436	0.03%
2022/03/28	0	0.00	1	156.00	157.50	-1	4,724	-0.02%
2022/03/24	1	156.50	0	0.00	157.00	1	4,976	0.02%
2022/03/23	0	0.00	1	159.00	158.00	-1	5,022	-0.02%
2022/03/22	1	156.00	0	0.00	156.50	1	5,083	0.02%
2022/03/21	1	158.00	0	0.00	157.50	1	5,107	0.02%
2022/03/18	1	159.00	2	159.00	160.50	-1	5,145	-0.02%
2022/03/16	1	150.50	0	0.00	151.50	1	5,441	0.02%
2022/03/15	6	151.58	5	152.60	152.00	1	5,741	0.02%
2022/03/14	0	0.00	1	155.50	156.50	-1	5,820	-0.02%
2022/03/11	1	151.00	1	153.50	152.50	0	5,852	0.00%
2022/03/10	1	152.50	2	152.75	153.50	-1	5,899	-0.02%
2022/03/09	2	148.00	0	0.00	148.50	2	6,033	0.03%
2022/03/08	0	0.00	6	147.58	148.50	-6	6,081	-0.10%
2022/03/07	2	144.00	3	146.83	144.50	-1	6,110	-0.02%
2022/03/02	0	0.00	1	154.00	154.00	-1	6,241	-0.02%
2022/03/01	0	0.00	1	152.00	153.50	-1	6,436	-0.02%
2022/02/25	0	0.00	1	150.50	147.50	-1	6,490	-0.02%
2022/02/24	1	150.50	1	151.00	147.00	0	6,540	0.00%
2022/02/23	1	156.50	0	0.00	154.50	1	6,561	0.02%
2022/02/22	2	157.25	0	0.00	157.00	2	6,660	0.03%
2022/02/21	0	0.00	1	161.50	165.50	-1	6,716	-0.01%
2022/02/17	1	162.50	0	0.00	160.50	1	7,265	0.01%
2022/02/16	0	0.00	1	164.00	161.50	-1	7,487	-0.01%
2022/02/14	0	0.00	1	156.50	158.00	-1	8,184	-0.01%
2022/02/11	0	0.00	1	162.00	161.50	-1	8,406	-0.01%
2022/02/09	0	0.00	1	167.50	165.50	-1	8,393	-0.01%
2022/02/08	2	164.00	0	0.00	164.50	2	8,379	0.02%
2022/01/25	2	159.50	0	0.00	160.00	2	8,374	0.02%
2022/01/24	0	0.00	3	162.50	163.50	-3	8,389	-0.04%
2022/01/21	2	163.00	0	0.00	161.00	2	8,350	0.02%
2022/01/20	1	167.00	0	0.00	168.50	1	8,312	0.01%
2022/01/19	2	167.50	3	170.50	171.00	-1	8,270	-0.01%
2022/01/18	3	171.67	0	0.00	169.00	3	8,222	0.04%
2022/01/17	0	0.00	2	173.25	173.50	-2	8,172	-0.02%
2022/01/14	1	171.00	6	172.25	171.00	-5	8,151	-0.06%
2022/01/13	8	177.44	3	173.00	175.50	5	8,036	0.06%
2022/01/12	9	178.89	6	180.00	178.50	3	7,845	0.04%
2022/01/11	7	177.07	3	174.00	174.00	4	7,685	0.05%
2022/01/10	2	177.00	9	178.00	183.50	-7	7,646	-0.09%
2022/01/07	3	173.33	1	174.50	173.50	2	7,551	0.03%
2022/01/06	1	177.00	6	177.17	180.00	-5	7,403	-0.07%
2022/01/05	8	176.13	6	177.75	173.50	2	7,219	0.03%
2022/01/04	6	173.58	1	174.50	174.00	5	6,938	0.07%
2022/01/03	16	181.88	8	183.31	176.00	8	6,776	0.12%
2021/12/30	22.1	185.55	19	188.61	182.00	3.1	6,451	0.05%
2021/12/29	8	167.81	15	170.83	177.50	-7	5,685	-0.12%
2021/12/28	2	166.25	1	161.00	161.50	1	5,376	0.02%
2021/12/27	1	161.00	2	161.50	163.00	-1	5,321	-0.02%
2021/12/24	3	159.83	2	158.50	158.50	1	5,279	0.02%
2021/12/23	2	162.00	3	164.00	166.00	-1	5,144	-0.02%
2021/12/22	1	160.00	2	160.75	160.00	-1	5,071	-0.02%
2021/12/21	4	158.63	2	159.50	160.00	2	5,052	0.04%
2021/12/20	3	159.50	5	160.30	159.00	-2	4,964	-0.04%
2021/12/16	1	152.00	0	0.00	154.50	1	4,909	0.02%
2021/12/15	0	0.00	2	150.25	152.50	-2	4,847	-0.04%
2021/12/14	0	0.00	1	148.50	148.00	-1	4,823	-0.02%
2021/12/13	5	153.40	0	0.00	152.00	5	4,766	0.10%
2021/12/10	5	160.90	2	159.25	160.50	3	4,673	0.06%
2021/12/09	6	161.92	10	163.25	160.50	-4	4,402	-0.09%
2021/12/08	2	159.00	4	157.75	156.00	-2	4,097	-0.05%
2021/12/07	1	155.00	0	0.00	153.00	1	4,001	0.02%
2021/12/06	1	155.50	1	156.50	156.50	0	3,953	0.00%
2021/12/03	5	155.90	10	157.90	156.00	-5	3,906	-0.13%
2021/12/02	4	153.38	1	152.50	152.50	3	3,764	0.08%
2021/12/01	2	150.75	2	153.25	155.00	0	3,714	0.00%
2021/11/30	3	149.67	3	149.33	151.50	0	3,675	0.00%
2021/11/29	1	140.00	2	146.00	145.50	-1	3,617	-0.03%
2021/11/26	2	146.25	0	0.00	145.00	2	3,581	0.06%
2021/11/25	4	153.63	2	155.50	151.00	2	3,537	0.06%
2021/11/24	1	146.00	1	149.00	150.00	0	3,333	0.00%
2021/11/22	0	0.00	1	151.00	150.00	-1	3,231	-0.03%
2021/11/19	4	152.38	5	151.00	149.50	-1	3,187	-0.03%
2021/11/18	2	154.50	4	152.50	153.50	-2	3,065	-0.07%
2021/11/17	5	160.19	5	160.50	154.00	0	2,970	0.00%
2021/11/16	11	155.45	4	158.38	153.50	7	2,715	0.26%
2021/11/15	1	157.50	3	155.33	157.50	-2	2,421	-0.08%
2021/11/12	7	145.57	4.1	145.27	143.50	3	2,201	0.13%
2021/11/11	1	127.50	8	136.81	138.00	-7	1,786	-0.39%
2021/11/10	3	126.17	3	128.00	125.50	0	1,480	0.00%
2021/11/04	0	0.00	1	115.50	115.00	-1	1,238	-0.08%
2021/11/02	1	116.50	0	0.00	116.50	1	1,264	0.08%
2021/11/01	0	0.00	1	121.00	121.00	-1	1,256	-0.08%
2021/10/26	1	116.00	0	0.00	116.50	1	1,231	0.08%
2021/10/25	1	116.50	0	0.00	116.50	1	1,233	0.08%
2021/10/22	0.1	118.00	2	117.00	117.50	-2	1,268	-0.15%
2021/10/21	1	116.00	0	0.00	113.50	1	1,451	0.07%
2021/10/20	1	115.00	0	0.00	114.00	1	1,559	0.06%
2021/10/18	3	113.50	0	0.00	112.00	3	1,690	0.18%
2021/10/15	1	116.00	3	117.00	117.00	-2	1,576	-0.13%
2021/10/13	0	0.00	2	107.00	104.50	-2	1,487	-0.13%
2021/10/12	0	0.00	2	109.75	108.50	-2	1,488	-0.13%
2021/10/07	1	112.00	0	0.00	112.50	1	1,541	0.06%
2021/09/28	1	118.00	0	0.00	117.50	1	1,539	0.06%
2021/09/24	0	0.00	1	123.50	121.50	-1	1,463	-0.07%
2021/09/17	0	0.00	1	116.00	116.00	-1	1,366	-0.07%
2021/08/26	0	0.00	1	117.50	116.00	-1	1,313	-0.08%
2021/08/25	1	116.00	0.3	116.00	115.50	0.7	1,298	0.05%
2021/08/20	0	0.00	1	111.50	110.50	-1	1,278	-0.08%
2021/08/19	1	110.50	1	113.50	110.50	0	1,276	0.00%
2021/08/18	1	110.50	10	105.50	110.00	-9	1,256	-0.72%
2021/08/16	0	0.00	1	105.50	107.00	-1	1,251	-0.08%
2021/08/06	5	115.10	1	115.50	115.00	4	1,258	0.32%
2021/08/05	0	0.00	1	117.00	117.50	-1	1,250	-0.08%
2021/07/30	1	111.00	0	0.00	111.00	1	1,281	0.08%
2021/07/29	1	113.00	1	112.00	114.50	0	1,270	0.00%
2021/07/28	2	110.00	3	110.67	112.50	-1	1,263	-0.08%
2021/07/27	18.1	119.32	3	119.67	114.50	15.1	1,242	1.22%
2021/07/26	6	125.75	0	0.00	126.50	6	1,043	0.57%
2021/07/23	0	0.00	3.2	126.91	128.00	-3.2	958	-0.33%
2021/07/15	1.2	116.07	0	0.00	118.50	1.2	844	0.14%
2021/07/13	1	116.00	0	0.00	115.00	1	806	0.12%
2021/07/12	0	0.00	1	115.00	116.00	-1	821	-0.12%
2021/07/02	0	0.00	4	110.50	110.50	-4	1,044	-0.38%
2021/07/01	4	107.88	0	0.00	107.50	4	1,102	0.36%
2021/06/28	0	0.00	2	111.50	111.50	-2	1,218	-0.16%
2021/06/23	0.2	105.00	0	0.00	106.00	0.2	1,215	0.02%
2021/06/17	0	0.00	1	106.50	107.50	-1	1,225	-0.08%
2021/06/16	1	105.50	0	0.00	105.50	1	1,227	0.08%
2021/06/10	1	104.50	0	0.00	104.50	1	1,234	0.08%
2021/05/13	0	0.00	1	93.80	96.10	-1	1,365	-0.07%
2021/05/12	2	93.60	1	94.20	94.60	1	1,359	0.07%
2021/05/11	0	0.00	2	106.00	104.00	-2	1,337	-0.15%
2021/05/10	1	112.50	0	0.00	111.00	1	1,334	0.07%
2021/05/04	1	115.00	2	110.00	115.00	-1	1,450	-0.07%
2021/05/03	1	115.50	2	112.50	112.50	-1	1,499	-0.07%
2021/04/27	0	0.00	1	117.00	116.50	-1	2,144	-0.05%
2021/04/23	0	0.00	2	117.25	117.50	-2	2,371	-0.08%
2021/04/20	0	0.00	1	118.50	118.50	-1	2,635	-0.04%
2021/04/19	0	0.00	1	118.50	118.50	-1	2,663	-0.04%
2021/04/16	0	0.00	1	120.00	120.50	-1	2,706	-0.04%
2021/04/15	0	0.00	1	119.50	122.00	-1	2,685	-0.04%
2021/04/14	1	117.50	0	0.00	121.00	1	2,743	0.04%
2021/04/13	0	0.00	10	121.00	118.00	-10	2,743	-0.36%
2021/04/12	1	124.50	0	0.00	122.00	1	2,727	0.04%
2021/04/09	2	122.50	0	0.00	121.00	2	2,677	0.07%
2021/04/07	11	119.45	12	119.75	121.00	-1	2,686	-0.04%
2021/04/06	11	119.14	1	119.50	121.00	10	2,644	0.38%
2021/03/30	1	114.00	0	0.00	114.00	1	2,578	0.04%
2021/03/26	2	112.00	0	0.00	112.00	2	2,607	0.08%
2021/03/22	0	0.00	1	111.00	112.00	-1	2,630	-0.04%
2021/03/05	0	0.00	1	111.50	110.00	-1	2,944	-0.03%
2021/02/19	0	0.00	1	117.00	117.00	-1	3,228	-0.03%
2021/02/03	0	0.00	1	114.50	113.50	-1	3,402	-0.03%
2021/01/27	0	0.00	1	120.00	120.50	-1	3,439	-0.03%
2021/01/26	0	120.50	1	124.00	120.50	-1	3,426	-0.03%
2021/01/25	2	124.75	2	123.50	124.00	0	3,369	0.00%
2021/01/22	6	129.67	5	127.80	127.50	1	3,298	0.03%
2021/01/21	3	123.83	13	125.35	130.50	-10	2,918	-0.34%
2021/01/20	4	121.50	1	119.00	119.00	3	2,657	0.11%
2021/01/19	5	124.70	2	123.00	123.00	3	2,601	0.12%
2021/01/18	5	122.80	3	121.50	121.50	2	2,501	0.08%
2021/01/15	4	125.25	0	0.00	118.00	4	2,363	0.17%
2021/01/14	0	0.00	1	119.00	118.00	-1	2,176	-0.05%
2021/01/13	0	0.00	1	118.00	119.00	-1	2,130	-0.05%
2021/01/12	1	115.50	0	0.00	114.50	1	2,086	0.05%
2021/01/11	0	0.00	3	118.00	119.00	-3	2,053	-0.15%
2021/01/08	1	116.50	4	114.75	114.50	-3	2,064	-0.15%
2021/01/07	30	117.00	31	117.87	117.00	-1	2,052	-0.05%
2021/01/06	2	115.25	4	115.63	115.50	-2	1,984	-0.10%
2021/01/05	3	114.17	0	0.00	113.50	3	1,955	0.15%
2021/01/04	0	0.00	1	115.50	116.50	-1	2,054	-0.05%
2020/12/31	2	114.00	0	0.00	116.50	2	2,071	0.10%
2020/12/30	3	115.50	1	116.00	115.00	2	2,048	0.10%
2020/12/28	0	0.00	13	113.62	113.50	-13	2,047	-0.63%
2020/12/23	0	0.00	1	109.50	109.50	-1	2,037	-0.05%
2020/12/22	0	0.00	1	107.50	106.00	-1	2,034	-0.05%
2020/12/21	2	105.25	0	0.00	106.00	2	2,054	0.10%
2020/12/16	0	0.00	2	110.00	109.50	-2	2,080	-0.10%
2020/12/15	1	108.00	0	0.00	108.00	1	2,198	0.05%
2020/12/10	1	115.50	0	0.00	113.50	1	2,224	0.04%
2020/12/09	1	116.50	0	0.00	117.00	1	2,205	0.05%
2020/12/08	0	0.00	6	116.08	118.00	-6	2,130	-0.28%
2020/12/04	0	0.00	1	113.50	112.50	-1	2,115	-0.05%
2020/11/27	2	115.00	1	118.50	114.50	1	2,160	0.05%
2020/11/26	3	114.17	3	113.67	114.50	0	2,035	0.00%
2020/11/25	0	0.00	2	113.75	111.00	-2	2,077	-0.10%
2020/11/24	0	0.00	1	112.50	111.00	-1	2,197	-0.05%
2020/11/23	1	112.00	0	0.00	112.50	1	2,617	0.04%
2020/11/20	0	0.00	2	111.50	112.00	-2	2,829	-0.07%
2020/11/18	1	112.50	0	0.00	112.00	1	2,906	0.03%
2020/11/17	1	110.50	0	0.00	110.00	1	2,951	0.03%
2020/11/16	6	113.25	0	0.00	112.50	6	2,987	0.20%
2020/11/12	1	108.50	0	0.00	107.50	1	2,892	0.03%
2020/11/10	0	0.00	1	108.50	107.50	-1	2,916	-0.03%
2020/11/09	0	0.00	2	108.00	111.00	-2	2,959	-0.07%
2020/11/04	0	0.00	1	103.50	104.50	-1	3,109	-0.03%
2020/11/03	0	0.00	1	103.00	103.00	-1	3,142	-0.03%
2020/11/02	0	0.00	2	101.00	100.50	-2	3,229	-0.06%
2020/10/30	1	101.50	0	0.00	101.50	1	3,381	0.03%
2020/10/22	1	104.50	0	0.00	104.00	1	4,554	0.02%
2020/10/21	1	105.00	0	0.00	106.00	1	4,930	0.02%
2020/10/20	0	0.00	3	105.50	105.00	-3	5,317	-0.06%
2020/10/16	8	110.88	3	108.00	107.50	5	5,445	0.09%
2020/10/15	1	109.00	3	109.67	110.50	-2	5,445	-0.04%
2020/10/14	0	0.00	1	109.00	111.00	-1	5,485	-0.02%
2020/10/13	4	110.25	1	109.00	109.00	3	5,593	0.05%
2020/10/12	10	111.55	3	111.50	110.50	7	5,661	0.12%
2020/10/08	2	109.25	3	109.00	109.50	-1	5,701	-0.02%
2020/10/06	1	106.00	0	0.00	106.00	1	5,798	0.02%
2020/10/05	1	105.00	0	0.00	105.00	1	6,107	0.02%
2020/09/28	0	0.00	3	101.00	102.00	-3	6,329	-0.05%
2020/09/25	0	0.00	2	103.00	100.00	-2	6,383	-0.03%
2020/09/24	3	102.67	1	103.50	103.50	2	6,446	0.03%
2020/09/23	1	103.00	0	0.00	104.00	1	6,592	0.02%
2020/09/21	2	104.50	0	0.00	103.00	2	6,864	0.03%
2020/09/18	1	108.00	3	107.00	107.00	-2	6,860	-0.03%
2020/09/17	4	102.63	0	0.00	104.00	4	6,801	0.06%
2020/09/16	4	102.00	0	0.00	102.00	4	6,799	0.06%
2020/09/15	1	102.50	0	0.00	101.50	1	6,786	0.01%
2020/09/14	0	0.00	3	104.33	104.50	-3	6,762	-0.04%
2020/09/11	0	0.00	1	102.50	102.00	-1	6,757	-0.01%
2020/09/10	6	104.00	5	105.80	103.00	1	6,746	0.01%
2020/09/09	0	0.00	7	101.36	106.50	-7	6,733	-0.10%
2020/09/08	3	103.50	1	106.00	104.00	2	6,728	0.03%
2020/09/07	0	0.00	3	104.50	104.00	-3	6,735	-0.04%
2020/09/04	1	109.00	2	107.50	108.50	-1	6,741	-0.01%
2020/09/03	1	108.50	0	0.00	108.50	1	6,756	0.01%
2020/09/01	3	110.50	1	112.00	110.00	2	7,033	0.03%
2020/08/31	1	110.50	2	112.25	112.00	-1	7,035	-0.01%
2020/08/28	3	107.83	12	108.63	113.00	-9	6,965	-0.13%
2020/08/27	19	119.61	6	119.17	116.00	13	6,843	0.19%
2020/08/26	2	118.50	5	117.50	119.00	-3	6,438	-0.05%
2020/08/24	2	103.50	0	0.00	103.50	2	6,248	0.03%
2020/08/20	4	96.63	4	97.78	95.60	0	6,334	0.00%
2020/08/19	1	102.00	3	102.83	102.50	-2	6,482	-0.03%
2020/08/18	3	104.83	4	104.50	104.50	-1	6,521	-0.02%
2020/08/13	4	108.38	0	0.00	106.00	4	6,622	0.06%
2020/08/12	5	106.00	0	0.00	110.00	5	6,552	0.08%
2020/08/11	7	112.57	5	110.50	109.00	2	6,493	0.03%
2020/08/10	0	0.00	3	117.83	116.00	-3	6,522	-0.05%
2020/08/07	2	117.75	2	117.50	119.00	0	6,507	0.00%
2020/08/06	4	121.75	3	120.33	119.50	1	6,516	0.02%
2020/08/05	4	119.25	5	119.70	119.00	-1	6,502	-0.02%
2020/08/04	2	115.00	0	0.00	114.50	2	6,440	0.03%
2020/08/03	3	114.17	2	114.00	113.50	1	6,399	0.02%
2020/07/31	0	0.00	1	114.50	118.00	-1	6,355	-0.02%
2020/07/30	5	116.00	2	120.00	115.50	3	6,302	0.05%
2020/07/29	3	112.17	0	0.00	114.50	3	6,175	0.05%
2020/07/28	12	126.46	7	127.07	116.00	5	5,977	0.08%
2020/07/27	10	122.70	7	124.29	125.50	3	5,458	0.05%
2020/07/24	1	112.50	5	111.10	114.50	-4	5,096	-0.08%
2020/07/23	1	103.50	1	104.50	104.50	0	4,738	0.00%
2020/07/22	3	103.50	0	0.00	103.00	3	4,684	0.06%
2020/07/21	2	103.00	7	102.00	104.50	-5	4,631	-0.11%
2020/07/20	2	98.70	0	0.00	98.10	2	4,580	0.04%
2020/07/17	1	102.50	0	0.00	102.00	1	4,544	0.02%
2020/07/16	1	107.50	0	0.00	102.00	1	4,447	0.02%
2020/07/15	0	0.00	4	109.50	107.50	-4	4,375	-0.09%
2020/07/14	1	105.00	1	105.50	104.00	0	4,360	0.00%
2020/07/10	5	110.20	2	113.25	106.00	3	4,256	0.07%
2020/07/09	1	99.50	6	102.00	105.50	-5	3,955	-0.13%
2020/07/08	0	0.00	5	94.12	96.00	-5	3,875	-0.13%
2020/07/07	4	90.80	5	91.00	90.90	-1	3,824	-0.03%
2020/07/06	1	93.10	2	93.00	92.60	-1	3,817	-0.03%
2020/07/03	3	92.17	0	0.00	91.40	3	3,805	0.08%
2020/07/02	7	91.56	10.7	90.80	91.40	-3.7	3,738	-0.10%
2020/07/01	1	85.50	3	88.50	88.40	-2	3,562	-0.06%
2020/06/30	7	84.81	1	85.00	85.40	6	3,388	0.18%
2020/06/29	3	80.87	2	81.00	81.10	1	3,278	0.03%
2020/06/24	0	0.00	1	81.60	82.70	-1	3,266	-0.03%
2020/06/23	1	80.90	1	81.10	80.90	0	3,233	0.00%
2020/06/22	2	81.30	1	81.30	81.50	1	3,238	0.03%
2020/06/18	0	0.00	1	81.50	81.60	-1	3,268	-0.03%
2020/06/17	1	81.40	1	81.80	81.30	0	3,267	0.00%
2020/06/16	0	0.00	1	81.70	81.50	-1	3,290	-0.03%
2020/06/15	3	82.13	1	82.90	81.20	2	3,293	0.06%
2020/06/12	5	77.78	3	78.20	80.70	2	3,257	0.06%
2020/06/11	2	82.50	0	0.00	79.80	2	3,253	0.06%
2020/06/09	8	83.58	4	84.70	83.20	4	3,229	0.12%
2020/06/08	1	80.50	1	81.30	80.30	0	3,041	0.00%
2020/06/05	1	80.50	2	80.65	79.60	-1	3,026	-0.03%
2020/06/03	3	79.70	0	0.00	79.60	3	3,037	0.10%
2020/06/01	2	81.10	1	80.60	80.60	1	3,010	0.03%
2020/05/29	1	79.30	2	80.30	81.90	-1	2,978	-0.03%
2020/05/28	0	0.00	9	81.06	80.50	-9	2,939	-0.31%
2020/05/27	4	78.75	0	0.00	79.20	4	2,822	0.14%
2020/05/26	9	80.06	2	81.05	78.60	7	2,804	0.25%
2020/05/25	2	76.70	0	0.00	76.50	2	2,606	0.08%
2020/05/22	1	75.70	0	0.00	75.30	1	2,557	0.04%
2020/05/21	0	0.00	3	75.67	76.20	-3	2,512	-0.12%
2020/05/20	1	70.60	10	70.70	70.60	-9	2,477	-0.36%
2020/05/19	0	0.00	1	70.70	70.60	-1	2,634	-0.04%
2020/05/18	12	71.37	3	70.10	69.20	9	2,642	0.34%
2020/05/15	2	73.75	10	74.66	72.10	-8	2,644	-0.30%
2020/05/14	3	77.23	1	77.00	74.50	2	2,569	0.08%
2020/05/12	0	0.00	12	76.08	76.00	-12	2,508	-0.48%
2020/05/11	10	77.00	1	74.90	77.00	9	2,486	0.36%
2020/05/07	3	72.80	0	0.00	72.00	3	2,450	0.12%
2020/05/06	0	0.00	5	72.60	71.20	-5	2,468	-0.20%
2020/05/04	1	73.00	0	0.00	73.00	1	2,478	0.04%
2020/04/30	7	74.00	0	0.00	74.50	7	2,457	0.28%
2020/04/29	2	71.50	0	0.00	71.00	2	2,406	0.08%
2020/04/28	10	71.50	0	0.00	71.30	10	2,428	0.41%
2020/04/27	0	0.00	1	69.70	70.90	-1	2,434	-0.04%
2020/04/24	1	68.00	0	0.00	67.60	1	2,417	0.04%
2020/04/14	0	0.00	11	67.06	67.40	-11	2,439	-0.45%
2020/04/10	0	0.00	1	67.20	66.20	-1	2,454	-0.04%
2020/04/09	1	65.00	0	0.00	64.00	1	2,456	0.04%
2020/04/08	11	63.55	1	60.00	64.00	10	2,452	0.41%
2020/04/07	0	0.00	1	58.60	58.60	-1	2,420	-0.04%
2020/03/31	1	55.50	0	0.00	55.00	1	2,570	0.04%
2020/03/27	1	58.50	0	0.00	55.50	1	2,666	0.04%
2020/03/24	1	52.90	0	0.00	53.10	1	2,920	0.03%
2020/03/19	0	0.00	1	47.90	47.90	-1	3,348	-0.03%
2020/03/18	0	0.00	20	53.77	53.20	-20	3,810	-0.52%
2020/03/16	0	0.00	3	62.40	57.80	-3	4,502	-0.07%
2020/03/13	0	0.00	1	56.50	61.70	-1	4,494	-0.02%
2020/03/12	0	0.00	2	62.20	61.70	-2	4,473	-0.04%
2020/03/06	0	0.00	2	74.70	74.50	-2	4,460	-0.04%
2020/03/05	2	77.45	0	0.00	76.60	2	4,693	0.04%
2020/03/04	1	76.50	0	0.00	76.30	1	4,747	0.02%
2020/03/03	2	79.20	0	0.00	77.20	2	4,796	0.04%
2020/03/02	0	0.00	10	76.04	77.00	-10	4,844	-0.21%
2020/02/26	10	82.50	0	0.00	81.50	10	5,435	0.18%
2020/02/21	8	88.98	10	87.38	87.10	-2	5,475	-0.04%
2020/02/20	1	87.50	3	87.47	88.70	-2	5,445	-0.04%
2020/02/18	0	0.00	5	86.50	84.50	-5	5,405	-0.09%
2020/02/17	5	86.90	5	86.00	86.00	0	5,409	0.00%
2020/02/14	0	0.00	1	85.30	85.20	-1	5,382	-0.02%
2020/02/12	7	86.09	6	85.95	85.60	1	5,400	0.02%
2020/02/11	1	84.70	0	0.00	84.70	1	5,371	0.02%
2020/02/07	0	0.00	3	83.10	82.90	-3	5,443	-0.06%
2020/02/06	2	84.70	0	0.00	85.00	2	5,445	0.04%
2020/02/05	2	82.00	1	82.00	81.40	1	5,505	0.02%
2020/02/03	11	79.24	2	79.20	79.50	9	5,652	0.16%
2020/01/31	12	77.35	6	80.10	80.20	6	5,720	0.10%
2020/01/30	2	79.90	0	0.00	77.10	2	5,887	0.03%
2020/01/20	0	0.00	2	85.65	85.60	-2	5,885	-0.03%
2020/01/17	3	86.27	6	85.78	85.60	-3	5,907	-0.05%
2020/01/16	1	84.30	0	0.00	84.00	1	5,916	0.02%
2020/01/14	5	87.46	0	0.00	85.50	5	6,067	0.08%
2020/01/13	1	83.50	2	83.85	85.00	-1	6,220	-0.02%
2020/01/10	0	0.00	2	82.30	81.80	-2	6,432	-0.03%
2020/01/09	1	82.20	0	0.00	82.80	1	6,437	0.02%
2020/01/08	0	0.00	1	81.20	81.90	-1	6,407	-0.02%
2020/01/07	0	0.00	3	80.20	80.60	-3	6,372	-0.05%
2019/12/30	0	0.00	1	86.50	86.00	-1	6,163	-0.02%
2019/12/26	0	0.00	4	84.70	84.70	-4	6,002	-0.07%
2019/12/25	1	86.70	2	86.30	86.10	-1	5,959	-0.02%
2019/12/24	1	85.10	3	86.30	86.30	-2	5,921	-0.03%
2019/12/23	2	88.00	4	87.45	87.10	-2	5,842	-0.03%
2019/12/20	2	87.40	1	88.00	86.30	1	5,760	0.02%
2019/12/18	2	92.75	2	93.85	93.50	0	5,518	0.00%
2019/12/17	1	88.00	0	0.00	89.00	1	5,196	0.02%
2019/12/13	9	89.96	11	89.09	87.00	-2	5,050	-0.04%
2019/12/12	7	85.44	9	87.69	88.70	-2	4,555	-0.04%
2019/12/11	13	79.01	13	77.60	80.70	0	4,124	0.00%
2019/12/09	1	73.70	0	0.00	73.00	1	3,782	0.03%
2019/12/05	2	72.80	0	0.00	72.70	2	3,730	0.05%
2019/12/03	1	73.60	0	0.00	73.80	1	3,659	0.03%
2019/12/02	0	0.00	5	76.38	73.50	-5	3,577	-0.14%
2019/11/29	2	73.70	1	73.90	73.50	1	3,316	0.03%
2019/11/28	2	73.75	1	73.00	74.40	1	3,237	0.03%
2019/11/27	5	72.80	4	73.25	72.90	1	3,171	0.03%
2019/11/26	1	75.00	1	75.00	73.80	0	3,098	0.00%
2019/11/25	6	70.08	5	71.52	71.20	1	2,789	0.04%
2019/11/22	1	66.00	4	66.10	66.20	-3	2,431	-0.12%
2019/11/21	1	64.60	1	63.70	64.60	0	2,344	0.00%
2019/11/20	1	63.60	3	63.10	63.60	-2	2,319	-0.09%
2019/11/19	0	0.00	1	64.80	63.70	-1	2,301	-0.04%
2019/11/18	8	65.74	31	65.30	65.70	-23	2,263	-1.02%
2019/11/15	5	63.10	0	0.00	64.20	5	2,163	0.23%
2019/11/14	20	63.00	0	0.00	63.40	20	2,123	0.94%
2019/11/12	2	63.00	0	0.00	63.10	2	2,079	0.10%
2019/11/11	1	62.80	0	0.00	62.80	1	2,064	0.05%
2019/11/08	1	64.60	19	64.00	64.00	-18	2,014	-0.89%
2019/11/06	4	66.43	2	66.70	66.00	2	1,901	0.11%
2019/11/04	0	0.00	200	65.75	66.50	-200	1,785	-11.20%	大賣/鉅額交易
2019/11/01	7	65.01	1	65.00	64.50	6	1,684	0.36%
2019/10/31	200	65.38	210	65.30	64.80	-10	1,645	-0.61%	大買/大賣/
2019/10/30	2	62.90	1	64.10	64.20	1	1,490	0.07%
2019/10/29	205	63.62	208	63.60	63.50	-3	1,389	-0.22%	大買/大賣/
2019/10/28	2	59.15	0	0.00	59.10	2	1,182	0.17%
2019/10/25	0	0.00	1	59.60	59.50	-1	1,149	-0.09%
2019/10/24	2	59.15	0	0.00	59.80	2	1,111	0.18%
2019/10/23	2	58.55	4	58.68	59.10	-2	1,038	-0.19%
2019/10/22	204	59.70	200	59.70	59.40	4	1,005	0.40%	大買/大賣/
2019/10/21	205	57.91	208	57.93	58.50	-3	878	-0.34%	大買/大賣/
2019/10/18	3	56.73	27	55.82	56.90	-24	639	-3.75%
2019/10/17	2	51.10	0	0.00	51.80	2	421	0.47%
2019/10/04	40	49.00	63	48.82	48.80	-23	419	-5.48%
2019/10/02	40	49.60	0	0.00	49.40	40	417	9.58%
2019/09/27	20	50.50	1	50.00	50.00	19	418	4.54%
2019/09/24	1	52.20	0	0.00	52.30	1	412	0.24%
2019/09/23	1	52.20	31	52.21	52.00	-30	403	-7.44%
2019/09/20	2	51.30	2	51.70	51.50	0	386	0.00%
2019/09/19	2	51.30	73	51.13	51.30	-71	370	-19.15%
2019/08/08	20	49.80	0	0.00	49.70	20	374	5.34%
2019/08/05	20	49.50	0	0.00	49.20	20	386	5.18%
2019/07/31	20	51.80	20	52.30	52.30	0	398	0.00%
2019/07/29	0	0.00	2	53.20	54.00	-2	398	-0.50%
2019/07/25	1	53.60	20	54.00	53.80	-19	390	-4.86%
2019/07/24	2	53.90	0	0.00	53.70	2	388	0.51%
2019/07/19	1	52.90	4	52.28	51.70	-3	362	-0.83%
2019/07/18	4	50.90	0	0.00	50.90	4	346	1.15%
2019/07/15	0	0.00	2	52.40	53.10	-2	367	-0.54%
2019/07/11	2	53.00	0	0.00	53.00	2	498	0.40%
2019/07/09	10	52.10	0	0.00	52.10	10	503	1.99%
2019/07/08	0	0.00	10	53.10	52.60	-10	509	-1.96%
2019/07/03	10	53.00	0	0.00	52.50	10	546	1.83%
2019/06/12	0	0.00	5	49.89	49.85	-5	624	-0.80%
2019/06/06	5	49.40	0	0.00	48.50	5	626	0.80%
2019/06/05	20	49.90	0	0.00	49.55	20	625	3.20%
2019/05/23	10	48.95	0	0.00	48.50	10	663	1.51%
2019/05/17	10	49.00	0	0.00	48.75	10	783	1.28%
2019/05/16	10	50.10	0	0.00	49.70	10	783	1.28%
2019/05/15	5	50.70	5	51.10	50.70	0	788	0.00%
2019/05/14	0	0.00	20	50.95	51.10	-20	793	-2.52%
2019/05/13	10	51.00	0	0.00	50.00	10	798	1.25%
2019/05/08	10	53.50	0	0.00	53.60	10	776	1.29%
2019/05/03	0	0.00	1	54.40	54.60	-1	772	-0.13%
2019/04/24	1	57.40	1	57.80	56.70	0	771	0.00%
2019/04/19	1	58.90	0	0.00	57.50	1	750	0.13%
2019/04/18	61	59.50	41	59.57	58.10	20	742	2.70%
2019/04/17	1	56.90	1	57.60	57.90	0	650	0.00%
2019/04/11	10	55.50	0	0.00	55.20	10	601	1.66%
2019/04/08	0	0.00	10	57.00	56.80	-10	563	-1.77%
2019/03/25	0	0.00	20	53.55	53.40	-20	519	-3.85%
2019/03/15	0	0.00	1	54.00	53.80	-1	502	-0.20%
2019/03/05	0	0.00	1	55.70	55.70	-1	527	-0.19%
2019/02/25	1	56.30	0	0.00	56.50	1	580	0.17%
2019/02/21	0	0.00	2	55.50	56.70	-2	575	-0.35%
2019/02/19	1	57.00	15	57.90	56.20	-14	555	-2.52%
2019/01/25	0	0.00	1	51.80	51.50	-1	499	-0.20%
2019/01/16	0	0.00	1	51.30	50.50	-1	498	-0.20%
2019/01/14	1	49.10	2	49.35	49.15	-1	488	-0.20%
2019/01/04	15	45.30	1	45.35	45.30	14	478	2.93%
2018/12/20	0	0.00	1	48.40	48.00	-1	501	-0.20%
2018/12/12	0	0.00	2	52.55	52.70	-2	495	-0.40%
2018/12/06	0	0.00	5	51.56	51.60	-5	514	-0.97%
2018/11/28	1	53.90	1	53.10	54.00	0	505	0.00%
2018/11/27	0	0.00	1	51.60	52.50	-1	504	-0.20%
2018/11/26	0	0.00	1	52.00	51.40	-1	503	-0.20%
2018/11/23	0	0.00	2	52.05	51.20	-2	504	-0.40%
2018/11/22	33	54.49	30	54.50	53.10	3	491	0.61%
2018/11/15	34	51.69	35	51.73	51.00	-1	428	-0.23%
2018/11/14	1	49.10	0	0.00	52.10	1	413	0.24%
2018/11/08	0	0.00	1	47.40	46.45	-1	440	-0.23%
2018/11/05	0	0.00	1	46.40	45.50	-1	463	-0.22%
2018/11/01	0	0.00	2	43.83	44.95	-2	462	-0.43%
2018/10/31	0	0.00	1	42.40	42.40	-1	462	-0.22%
2018/10/29	0	0.00	15	41.02	40.90	-15	466	-3.21%
2018/10/26	0	0.00	1	40.85	40.60	-1	471	-0.21%
2018/10/25	0	0.00	5	42.00	40.40	-5	474	-1.05%
2018/10/22	0	0.00	32	43.40	45.30	-32	481	-6.65%
2018/10/16	0	0.00	4	46.73	46.70	-4	470	-0.85%
2018/10/15	20	46.79	0	0.00	46.20	20	474	4.21%
2018/10/12	10	46.42	0	0.00	47.40	10	471	2.12%
2018/10/11	7	46.45	0	0.00	46.45	7	470	1.49%
2018/10/08	0	0.00	1	53.40	53.10	-1	478	-0.21%
2018/10/05	0	0.00	5	53.60	53.00	-5	490	-1.02%
2018/10/03	0	0.00	14	57.31	56.90	-14	503	-2.78%
2018/10/02	0	0.00	4	58.38	58.10	-4	527	-0.76%
2018/10/01	0	0.00	9	58.09	58.20	-9	530	-1.70%
2018/09/28	7	57.50	9	57.98	57.80	-2	541	-0.37%
2018/09/27	0	0.00	1	58.70	57.70	-1	551	-0.18%
2018/09/26	0	0.00	1	58.90	58.50	-1	566	-0.18%
2018/09/21	0	0.00	23	59.53	59.60	-23	586	-3.92%
2018/09/20	0	0.00	6	59.80	59.40	-6	593	-1.01%
2018/09/19	0	0.00	1	61.00	59.50	-1	596	-0.17%
2018/09/18	0	0.00	37	59.19	60.40	-37	595	-6.22%
2018/09/12	3	55.20	10	56.30	56.30	-7	614	-1.14%
2018/09/10	64	57.98	0	0.00	56.40	64	622	10.28%
2018/09/07	4	59.50	15	59.16	59.50	-11	609	-1.81%
2018/09/05	0	0.00	8	62.31	62.00	-8	633	-1.26%
2018/08/27	0	0.00	6	63.15	62.80	-6	813	-0.74%
2018/08/24	0	0.00	22	62.74	62.00	-22	823	-2.67%
2018/08/23	0	0.00	5	63.52	63.30	-5	842	-0.59%
2018/08/17	0	0.00	5	65.20	64.00	-5	933	-0.54%
2018/08/15	5	64.46	41	63.66	62.30	-36	955	-3.77%
2018/08/13	0	0.00	7	67.60	67.30	-7	967	-0.72%
2018/08/07	0	0.00	1	69.70	70.40	-1	1,197	-0.08%
2018/08/02	1	72.30	0	0.00	72.20	1	1,260	0.08%
2018/07/30	1	75.70	1	73.20	73.20	0	1,380	0.00%
2018/07/26	1	72.80	0	0.00	72.60	1	1,442	0.07%
2018/07/18	4	72.50	0	0.00	72.20	4	1,603	0.25%
2018/07/12	7	70.91	7	70.50	72.70	0	1,662	0.00%
2018/07/11	4	70.25	3	70.20	70.00	1	1,703	0.06%
2018/07/06	6	65.00	0	0.00	66.00	6	1,757	0.34%
2018/07/05	33	67.73	0	0.00	66.60	33	1,794	1.84%
2018/07/04	27	66.48	0	0.00	65.00	27	1,863	1.45%
2018/07/03	21	69.43	0	0.00	67.30	21	1,928	1.09%
2018/07/02	6	71.00	0	0.00	70.70	6	2,013	0.30%
2018/06/28	1	71.10	0	0.00	71.00	1	2,245	0.04%
2018/06/27	2	71.85	0	0.00	71.70	2	2,340	0.09%
2018/06/25	3	73.07	0	0.00	72.70	3	2,435	0.12%
2018/06/22	7	73.94	0	0.00	74.30	7	2,527	0.28%
2018/06/20	12	72.32	0	0.00	72.20	12	2,629	0.46%
2018/06/19	30	73.55	2	73.40	73.30	28	2,677	1.05%
2018/06/13	25	76.13	0	0.00	74.20	25	2,847	0.88%
2018/06/12	5	77.34	0	0.00	77.30	5	2,859	0.17%
2018/06/11	22	77.80	0	0.00	77.50	22	2,881	0.76%
2018/06/08	28	77.69	0	0.00	77.90	28	2,925	0.96%
2018/06/07	48	79.03	0	0.00	79.10	48	3,037	1.58%
2018/06/06	15	79.30	0	0.00	79.20	15	3,049	0.49%
2018/06/05	84	79.24	2	79.05	80.00	82	3,040	2.70%
2018/06/04	3	76.10	0	0.00	76.10	3	2,995	0.10%
2018/06/01	0	0.00	1	74.50	76.50	-1	3,010	-0.03%
2018/05/31	1	75.00	1	77.10	74.90	0	3,039	0.00%
2018/05/30	1	75.00	1	77.50	75.20	0	3,082	0.00%
2018/05/29	1	75.10	0	0.00	75.40	1	3,097	0.03%
2018/05/25	2	74.65	1	77.10	74.80	1	3,267	0.03%
2018/05/24	1	77.00	2	77.90	79.00	-1	3,286	-0.03%
2018/05/22	1	74.90	0	0.00	72.80	1	3,263	0.03%
2018/05/21	4	73.18	4	73.30	72.50	0	3,261	0.00%
2018/05/18	1	75.90	2	77.30	75.60	-1	3,248	-0.03%
2018/05/17	1	75.00	1	77.50	73.60	0	3,221	0.00%
2018/05/16	5	79.10	1	77.60	79.70	4	3,166	0.13%
2018/05/15	6	73.23	3	72.73	74.00	3	3,099	0.10%
2018/05/11	0	0.00	8	61.69	61.70	-8	3,060	-0.26%
2018/05/09	0	0.00	4	62.33	61.00	-4	3,042	-0.13%
2018/05/08	3	58.80	1	58.90	59.00	2	3,009	0.07%
2018/05/07	7	56.20	0	0.00	56.30	7	2,979	0.23%
2018/05/04	4	58.30	0	0.00	58.30	4	2,960	0.14%
2018/05/03	0	0.00	6	58.50	58.20	-6	2,940	-0.20%
2018/05/02	0	0.00	5	58.50	58.50	-5	2,919	-0.17%
2018/04/30	0	0.00	6	58.50	58.60	-6	2,930	-0.20%
2018/04/27	3	58.40	0	0.00	58.40	3	2,971	0.10%
2018/04/25	1	58.20	0	0.00	58.10	1	2,984	0.03%
2018/04/24	0	0.00	5	58.10	58.10	-5	2,982	-0.17%
2018/04/20	0	0.00	4	58.00	58.10	-4	2,968	-0.13%
2018/04/19	4	57.90	0	0.00	58.00	4	2,992	0.13%
2018/04/17	1	57.90	320	57.80	57.90	-319	2,953	-10.80%	大賣/鉅額交易
2018/04/16	2	57.70	0	0.00	57.60	2	2,911	0.07%
2018/04/13	2	57.60	0	0.00	57.50	2	2,892	0.07%
2018/04/12	0	0.00	2	57.30	57.60	-2	2,890	-0.07%
2018/04/11	2	57.20	0	0.00	57.20	2	2,869	0.07%
2018/04/10	0	0.00	10	57.10	56.90	-10	2,836	-0.35%
2018/04/03	15	57.55	15	57.55	57.60	0	2,713	0.00%
2018/04/02	15	57.81	30	57.77	57.70	-15	2,627	-0.57%
2018/03/31	0	0.00	1	53.80	53.80	-1	2,393	-0.04%
2018/03/30	0	0.00	4	49.00	48.95	-4	2,400	-0.17%
2018/03/29	0	0.00	10	47.88	47.50	-10	2,329	-0.43%
2018/03/28	5	47.20	2	47.88	47.85	3	2,328	0.13%
2018/03/26	2	48.70	6	48.17	48.70	-4	2,222	-0.18%
2018/03/23	0	0.00	2	47.15	46.95	-2	2,161	-0.09%
2018/03/22	32	47.78	22	47.86	47.55	10	2,118	0.47%
2018/03/21	2	47.20	0	0.00	46.90	2	2,072	0.10%
2018/03/19	2	46.65	0	0.00	45.80	2	2,005	0.10%
2018/03/16	3	45.50	0	0.00	45.00	3	1,914	0.16%
2018/03/14	10	45.40	0	0.00	44.85	10	1,907	0.52%
2018/03/13	10	44.86	17	44.99	44.70	-7	1,864	-0.38%
2018/03/12	0	0.00	40	43.65	43.65	-40	1,751	-2.28%
2018/03/09	1	42.65	0	0.00	42.60	1	1,743	0.06%
2018/03/08	0	0.00	41	43.02	42.95	-41	1,747	-2.35%
2018/03/07	12	42.75	0	0.00	42.35	12	1,729	0.69%
2018/03/06	40	42.86	0	0.00	42.75	40	1,713	2.33%
2018/03/05	0	0.00	32	43.47	43.25	-32	1,688	-1.90%
2018/03/01	30	42.65	9	42.71	42.60	21	1,578	1.33%
2018/02/27	1	41.05	0	0.00	40.65	1	1,399	0.07%
2018/02/26	0	0.00	1	41.40	41.05	-1	1,388	-0.07%
2018/02/23	0	0.00	1	40.50	40.40	-1	1,343	-0.07%
2018/02/22	1	39.85	22	39.85	40.00	-21	1,353	-1.55%
2018/02/09	15	38.10	0	0.00	38.15	15	1,362	1.10%
2018/02/07	0	0.00	5	39.05	38.70	-5	1,348	-0.37%
2018/02/06	2	38.40	10	38.05	38.20	-8	1,330	-0.60%
2018/02/05	0	0.00	1	39.35	39.75	-1	1,303	-0.08%
2018/02/02	2	40.10	0	0.00	40.00	2	1,298	0.15%
2018/01/26	0	0.00	1	40.50	40.50	-1	1,333	-0.07%
2018/01/24	1	41.40	0	0.00	41.15	1	1,311	0.08%
2018/01/23	0	0.00	2	42.30	41.70	-2	1,287	-0.16%
2018/01/19	0	0.00	1	41.15	41.00	-1	1,230	-0.08%
2018/01/17	0	0.00	1	40.55	40.50	-1	1,237	-0.08%
2018/01/16	6	41.20	0	0.00	40.85	6	1,237	0.48%
2018/01/15	7	40.62	2	40.70	40.80	5	1,212	0.41%
2018/01/08	0	0.00	1	40.65	40.10	-1	1,292	-0.08%
2018/01/05	0	0.00	1	40.15	40.10	-1	1,297	-0.08%
2018/01/03	0	0.00	1	39.95	39.80	-1	1,359	-0.07%
2018/01/02	0	0.00	0	39.15	39.35	0	1,388	0.00%