亞信 (3169)-新光-桃園券商分點個股進出

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

亞信

(3169)

可現股當沖

股價
113.5
漲跌
▼2.0
漲幅
-1.73%
成交量
186張
產業
上櫃半導體類股
309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

亞信 (3169)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/04/22	1	113.00	0	0.00	110.00	1	1,357	0.07%
2024/04/16	0	118.00	0	0.00	117.00	0	1,351	0.00%
2024/04/15	0	120.00	3	120.33	120.50	-3	1,347	-0.22%
2024/04/12	0	123.50	0.4	123.50	122.00	-0.4	1,346	-0.03%
2024/04/10	1	125.50	0	0.00	124.50	1	1,357	0.07%
2024/04/09	1	123.50	0	0.00	123.50	1	1,352	0.07%
2024/04/03	1	125.00	1	124.00	124.50	0	1,361	0.00%
2024/04/02	0	0.00	1	126.50	126.00	-1	1,373	-0.07%
2024/04/01	1	126.50	1	126.50	126.50	0	1,402	0.00%
2024/03/29	3	125.50	0.1	126.00	125.00	3	1,405	0.21%
2024/03/28	0	130.00	0	128.00	128.00	0	1,393	0.00%
2024/03/27	0	130.88	0	0.00	130.00	0	1,391	0.00%
2024/03/26	0	133.36	22	129.45	128.50	-22	1,391	-1.58%
2024/03/25	0	133.10	0	0.00	133.50	0	1,389	0.00%
2024/03/22	0.1	133.96	0	0.00	133.00	0.1	1,392	0.00%
2024/03/21	11	136.36	10	135.65	135.50	1	1,390	0.07%
2024/03/20	16	133.91	0	0.00	134.00	16	1,372	1.17%
2024/03/19	7	134.86	0	0.00	133.00	7	1,357	0.52%
2024/03/18	21.5	132.53	21	132.05	132.00	0.5	1,342	0.04%
2024/03/15	21	136.43	43	137.15	135.50	-22	1,330	-1.65%
2024/03/14	2	142.50	2	141.75	141.00	0	1,306	0.00%
2024/03/13	3	140.33	6	142.92	139.50	-3	1,286	-0.23%
2024/03/12	6	144.08	1	143.00	143.00	5	1,263	0.40%
2024/03/11	20	140.25	2	140.50	138.50	18	1,220	1.48%
2024/03/08	10	142.40	3	142.17	138.00	7	1,178	0.59%
2024/03/07	3.4	152.82	28	152.00	150.50	-24.7	1,050	-2.35%
2024/03/06	18.5	139.97	1.1	141.00	141.00	17.4	814	2.14%
2024/03/05	0.1	137.50	0	137.50	137.50	0.1	801	0.01%
2024/03/04	0	138.00	0	0.00	138.00	0	813	0.01%
2024/03/01	20	140.08	20	138.48	137.50	0	824	0.00%
2024/02/29	0.1	141.50	0	0.00	139.50	0.1	834	0.01%
2024/02/27	2	140.50	6.1	140.46	141.50	-4.1	865	-0.47%
2024/02/26	8	143.25	4.1	141.20	142.00	3.9	1,003	0.39%
2024/02/23	3	138.83	4	136.00	139.00	-1	1,014	-0.10%
2024/02/22	3	134.00	1	134.00	134.00	2	972	0.21%
2024/02/21	0	0.00	1	131.00	131.00	-1	996	-0.10%
2024/02/20	1	131.50	0	0.00	131.50	1	1,026	0.10%
2024/02/16	0	0.00	1	130.00	131.50	-1	1,105	-0.09%
2024/02/01	1	126.00	0	0.00	125.00	1	1,197	0.08%
2024/01/30	1	124.00	1	125.50	125.00	0	1,216	0.00%
2024/01/29	0	0.00	1	124.50	126.50	-1	1,223	-0.08%
2024/01/26	1	126.50	2	125.25	125.00	-1	1,235	-0.08%
2024/01/25	2	128.25	3	128.50	128.00	-1	1,254	-0.08%
2024/01/24	0	0.00	1	125.50	125.00	-1	1,251	-0.08%
2024/01/22	1	124.50	0	0.00	124.50	1	1,296	0.08%
2024/01/19	0	0.00	1	123.00	123.00	-1	1,299	-0.08%
2024/01/17	1	124.50	1	122.00	122.00	0	1,339	0.00%
2024/01/16	1	124.50	1	125.50	126.00	0	1,342	0.00%
2024/01/15	1	126.00	1	126.00	126.00	0	1,347	0.00%
2024/01/11	1	124.50	1	125.00	125.00	0	1,366	0.00%
2024/01/05	0	0.00	5	123.10	123.50	-5	1,459	-0.34%
2024/01/04	4	126.25	3	125.83	124.50	1	1,466	0.07%
2024/01/02	1	133.00	0	0.00	130.00	1	1,458	0.07%
2023/12/29	3	133.83	50	133.00	133.00	-47	1,457	-3.23%
2023/12/28	0	0.00	1	133.50	135.00	-1	1,446	-0.07%
2023/12/27	52	134.92	4	134.13	134.00	48	1,434	3.35%
2023/12/26	1	130.50	1	131.50	129.50	0	1,405	0.00%
2023/12/21	0	129.50	0	0.00	128.50	0	1,402	0.00%
2023/12/20	1	130.50	1.1	131.00	131.00	-0.1	1,400	-0.01%
2023/12/19	1.1	127.52	1	128.00	128.50	0.1	1,392	0.00%
2023/12/18	1.1	130.48	2.7	131.30	129.50	-1.7	1,393	-0.12%
2023/12/15	2	129.50	1	129.00	129.00	1	1,392	0.07%
2023/12/13	0	130.50	0	0.00	130.00	0	1,410	0.00%
2023/12/12	1	131.50	1	131.50	131.50	0	1,414	0.00%
2023/12/11	0	0.00	0	135.50	134.00	0	1,417	0.00%
2023/12/08	0	0.00	1	132.50	132.50	-1	1,414	-0.07%
2023/12/07	1	131.00	1.2	131.58	131.50	-0.2	1,456	-0.01%
2023/12/04	1	136.50	2.1	139.00	135.00	-1.1	1,578	-0.07%
2023/11/30	11	139.05	3	136.50	136.50	8	1,623	0.49%
2023/11/28	2	137.50	1	135.50	136.50	1	1,596	0.06%
2023/11/27	0.1	135.50	2	135.50	134.50	-2	1,589	-0.12%
2023/11/24	5	139.20	9	139.44	139.50	-4	1,564	-0.26%
2023/11/23	19.8	147.07	18.2	144.03	139.50	1.6	1,519	0.10%
2023/11/22	37.2	144.85	33	145.35	146.50	4.2	1,337	0.31%
2023/11/21	0	0.00	2.5	134.50	133.50	-2.5	1,243	-0.20%
2023/11/20	8.4	136.84	6	135.67	133.50	2.4	1,224	0.19%
2023/11/17	4	131.38	6.4	131.82	134.50	-2.4	1,182	-0.20%
2023/11/16	10.5	130.04	9	130.56	130.00	1.5	1,151	0.13%
2023/11/15	10.4	134.71	39	135.68	133.50	-28.6	1,123	-2.55%
2023/11/14	41	134.77	6.5	132.96	134.50	34.6	1,061	3.26%
2023/11/13	1	127.50	2	125.75	127.00	-1	969	-0.10%
2023/11/09	1	123.50	4.1	120.52	121.00	-3.1	943	-0.33%
2023/11/08	2	124.50	1	125.49	124.00	1	937	0.11%
2023/11/07	2	127.50	1	128.50	127.00	1	928	0.11%
2023/11/03	12	125.92	6	126.58	125.00	6	905	0.66%
2023/11/01	0	122.00	2	121.00	121.50	-2	881	-0.23%
2023/10/31	1	124.50	1	126.00	118.50	0	878	0.00%
2023/10/30	3.1	125.35	1	125.00	125.50	2.1	870	0.24%
2023/10/27	0	0.00	1	119.50	119.00	-1	851	-0.12%
2023/10/26	1	123.00	2	122.75	121.00	-1	865	-0.12%
2023/10/25	4	124.63	2	126.50	127.50	2	854	0.24%
2023/10/18	1	123.00	2	125.00	122.50	-1	839	-0.12%
2023/10/16	2	126.50	1	126.50	121.50	1	810	0.12%
2023/10/13	1	123.50	1	123.50	123.50	0	774	0.00%
2023/10/12	5	118.00	5	120.50	119.50	0	762	0.00%
2023/10/04	1	113.50	1	114.00	115.50	0	770	0.00%
2023/10/03	1	116.50	0	117.50	115.50	1	776	0.13%
2023/10/02	1	113.50	2	115.25	116.00	-1	799	-0.13%
2023/09/28	2	115.00	1	116.00	114.50	1	799	0.13%
2023/09/27	2	116.25	3	115.50	116.00	-1	804	-0.12%
2023/09/26	5	117.10	10	117.80	116.00	-5	812	-0.62%
2023/09/25	7	121.71	1	122.00	120.00	6	827	0.72%
2023/09/22	1	118.00	0	0.00	119.50	1	826	0.12%
2023/09/21	1	121.00	0	0.00	118.50	1	826	0.12%
2023/09/20	0	122.50	0	0.00	122.00	0	824	0.00%
2023/09/19	1	125.50	1	126.00	124.00	0	819	0.00%
2023/09/18	1	126.00	1	125.00	125.00	0	819	0.00%
2023/09/15	1	125.00	1	126.50	125.50	0	796	0.00%
2023/09/14	0	0.00	1	123.50	125.50	-1	790	-0.13%
2023/09/13	0	0.00	1	122.00	122.00	-1	784	-0.13%
2023/09/12	4	120.75	2	122.00	121.50	2	786	0.25%
2023/09/11	5	125.70	5	126.00	125.00	0	733	0.00%
2023/09/08	13	126.96	13.4	127.78	125.00	-0.4	674	-0.06%
2023/09/07	4.4	127.43	2	125.75	126.50	2.4	651	0.37%
2023/09/06	2	120.75	2	122.50	122.50	0	597	0.00%
2023/09/05	1	118.00	3	119.83	121.50	-2	561	-0.36%
2023/09/04	2	109.25	2	110.50	110.50	0	534	0.00%
2023/09/01	2	110.75	2	112.00	110.50	0	542	0.00%
2023/08/31	2	110.50	3	110.83	112.50	-1	545	-0.18%
2023/08/24	1	102.00	11	103.86	102.50	-10	577	-1.73%
2023/08/17	0	0.00	3	104.50	105.00	-3	623	-0.48%
2023/08/14	2	101.75	3	102.33	101.00	-1	631	-0.16%
2023/08/11	1	107.00	1	106.00	106.50	0	628	0.00%
2023/08/09	2	109.00	0	0.00	108.00	2	627	0.32%
2023/08/08	2	110.75	3	108.83	108.00	-1	630	-0.16%
2023/08/07	0	114.50	0	0.00	115.00	0	626	0.00%
2023/08/04	0	0.00	0.3	114.50	115.50	-0.3	633	-0.04%
2023/08/02	3	112.83	1	113.00	113.00	2	635	0.31%
2023/08/01	1	116.00	1	116.00	116.00	0	630	0.00%
2023/07/31	1	115.51	1	118.50	115.50	0	621	0.00%
2023/07/28	1	113.50	1	113.00	113.00	0	604	0.00%
2023/07/27	1	114.00	1	114.50	114.50	0	604	0.00%
2023/07/26	0	0.00	2	113.00	113.00	-2	604	-0.33%
2023/07/25	0	0.00	0.1	108.00	116.00	-0.1	599	-0.01%
2023/07/20	0	110.50	1	110.50	110.00	-1	627	-0.16%
2023/07/19	2	111.50	1	109.50	110.00	1	634	0.16%
2023/07/18	1	106.00	1	106.50	106.00	0	654	0.00%
2023/07/14	1	107.50	1	109.50	108.00	0	774	0.00%
2023/07/13	1	107.50	1	106.00	105.50	0	803	0.00%
2023/07/10	0	0.00	1	110.50	107.50	-1	1,114	-0.09%
2023/07/07	2	114.25	3	111.50	111.00	-1	1,226	-0.08%
2023/07/05	0	0.00	1	124.50	124.00	-1	1,206	-0.08%
2023/07/04	2	123.25	0	0.00	125.00	2	1,202	0.17%
2023/06/30	0	0.00	1.7	124.50	125.00	-1.7	1,182	-0.14%
2023/06/28	5	123.60	6	123.00	122.50	-1	1,201	-0.08%
2023/06/27	2	123.25	2	123.50	122.50	0	1,219	0.00%
2023/06/26	1	125.50	3	127.00	125.00	-2	1,256	-0.16%
2023/06/21	2	128.50	0	0.00	128.50	2	1,275	0.16%
2023/06/16	2	127.25	2	128.25	128.50	0	1,285	0.00%
2023/06/14	0	0.00	2	129.00	127.00	-2	1,291	-0.15%
2023/06/13	2	128.50	2.3	128.00	128.00	-0.3	1,287	-0.03%
2023/06/09	1	123.00	0	0.00	125.50	1	1,279	0.08%
2023/06/08	2.1	126.29	1	123.50	124.00	1.1	1,284	0.09%
2023/06/02	0.1	125.50	0	0.00	125.00	0.1	1,314	0.01%
2023/06/01	0	0.00	0	125.50	126.50	0	1,349	0.00%
2023/05/31	1	127.50	3	126.83	127.00	-2	1,450	-0.14%
2023/05/30	1	125.50	0	0.00	125.50	1	1,469	0.07%
2023/05/29	0.2	123.50	1	125.00	127.00	-0.8	1,471	-0.05%
2023/05/26	1	118.00	4	119.88	122.00	-3	1,460	-0.21%
2023/05/25	1	118.50	0	0.00	118.50	1	1,443	0.07%
2023/05/23	2	120.75	0	0.00	121.00	2	1,482	0.13%
2023/05/19	2	116.75	8	118.00	117.50	-6	1,495	-0.40%
2023/05/18	0	0.00	3	118.50	117.50	-3	1,499	-0.20%
2023/05/17	0	0.00	2	117.75	118.50	-2	1,499	-0.13%
2023/05/16	0	116.50	0	0.00	115.50	0	1,498	0.00%
2023/05/11	2	116.75	3	116.33	115.50	-1	1,521	-0.07%
2023/05/10	1	117.50	1	118.00	120.00	0	1,541	0.00%
2023/05/09	1	121.50	1.1	120.59	120.50	-0.1	1,538	-0.01%
2023/05/08	1.1	125.72	2	125.50	125.50	-0.9	1,540	-0.06%
2023/05/04	1	123.50	1	124.00	125.50	0	1,570	0.00%
2023/05/03	2	125.50	2	126.75	125.50	0	1,575	0.00%
2023/04/28	3	126.83	2	126.50	126.00	1	1,582	0.06%
2023/04/27	0	0.00	1	124.50	123.00	-1	1,575	-0.06%
2023/04/26	2	124.75	0	0.00	125.50	2	1,566	0.13%
2023/04/25	3	125.50	2.1	124.76	123.00	0.9	1,560	0.06%
2023/04/24	2	132.00	1	131.00	132.00	1	1,527	0.07%
2023/04/21	1.3	133.40	3	131.50	131.50	-1.8	1,520	-0.12%
2023/04/20	4.1	138.46	5	139.00	138.00	-0.9	1,493	-0.06%
2023/04/19	9.2	138.84	12	137.67	138.50	-2.8	1,442	-0.20%
2023/04/18	12.1	135.24	5	135.20	133.50	7.1	1,387	0.51%
2023/04/17	12.3	137.63	5	137.40	136.50	7.3	1,357	0.54%
2023/04/14	7	145.14	5	145.70	145.00	2	1,291	0.16%
2023/04/13	58	143.88	59.1	143.66	143.50	-1.1	1,229	-0.09%
2023/04/12	11	136.09	13	136.85	139.00	-2	1,032	-0.19%
2023/04/11	2	124.75	2	124.00	126.50	0	915	0.00%
2023/04/10	0	0.00	1	124.50	123.00	-1	912	-0.11%
2023/04/07	1	123.00	0	0.00	123.00	1	910	0.11%
2023/04/06	2.5	123.10	2.1	123.51	124.00	0.4	910	0.05%
2023/03/31	1.1	125.58	1	126.52	124.50	0	911	0.00%
2023/03/30	1	124.50	1	125.00	124.50	0	905	0.00%
2023/03/29	0	126.13	0	0.00	125.00	0	900	0.00%
2023/03/28	2	126.50	2.2	127.60	125.50	-0.2	895	-0.02%
2023/03/27	3	129.67	3.3	130.61	129.00	-0.3	875	-0.03%
2023/03/24	2	122.50	5	124.60	125.00	-3	838	-0.36%
2023/03/23	7	122.50	6	121.67	122.50	1	816	0.12%
2023/03/22	1	121.50	1	122.50	122.00	0	820	0.00%
2023/03/21	3	120.33	2	120.75	120.00	1	813	0.12%
2023/03/20	5	120.80	4	119.25	121.00	1	810	0.12%
2023/03/16	0	0.00	3	115.83	116.00	-3	811	-0.37%
2023/03/15	0	119.00	1	119.50	118.00	-1	826	-0.12%
2023/03/14	1	118.50	1	119.00	116.50	0	849	0.00%
2023/03/13	1	116.00	1.1	116.59	117.50	-0.1	891	-0.01%
2023/03/10	0.2	120.50	2	118.75	120.00	-1.9	897	-0.21%
2023/03/09	1	124.50	0	0.00	124.00	1	907	0.11%
2023/03/08	0	126.50	0	0.00	125.00	0	931	0.00%
2023/03/07	3	127.00	2	127.50	124.50	1	946	0.11%
2023/03/06	3.4	129.09	1	130.50	128.00	2.4	962	0.25%
2023/03/03	15.6	129.32	17	126.44	127.50	-1.4	931	-0.16%
2023/03/02	8	122.44	6	122.75	121.00	2	843	0.24%
2023/03/01	3	116.67	12.1	118.83	122.00	-9.1	816	-1.11%
2023/02/24	3.1	117.61	2	115.00	115.00	1.1	788	0.14%
2023/02/23	4	118.00	5	116.20	118.00	-1	786	-0.13%
2023/02/22	3	114.50	1	116.00	114.00	2	790	0.25%
2023/02/21	11.1	121.80	3.1	121.16	118.00	8	827	0.97%
2023/02/20	3	116.33	5	117.50	116.50	-2	805	-0.25%
2023/02/17	0.1	114.65	0	115.00	115.00	0.1	803	0.01%
2023/02/16	0	0.00	2	113.00	114.00	-2	808	-0.25%
2023/02/14	2	111.25	1	112.00	110.00	1	823	0.12%
2023/02/13	2	110.75	1	111.50	110.00	1	840	0.12%
2023/02/10	2	112.75	7	112.00	111.00	-5	864	-0.58%
2023/02/09	11	114.86	9	115.56	113.50	2	865	0.23%
2023/02/08	12	117.29	15	118.37	118.00	-3	858	-0.35%
2023/02/07	6	113.33	8	113.38	115.50	-2	837	-0.24%
2023/02/06	16	114.50	16	115.06	113.00	0	842	0.00%
2023/02/03	13	115.65	8	116.06	115.00	5	849	0.59%
2023/02/02	7	116.64	7	116.57	116.50	0	856	0.00%
2023/02/01	1	112.50	2	113.25	113.50	-1	848	-0.12%
2023/01/31	2	111.50	0	0.00	111.50	2	865	0.23%
2023/01/30	4	109.63	3	108.83	110.50	1	875	0.11%
2023/01/17	2	105.25	3	105.33	106.00	-1	874	-0.11%
2023/01/16	0	0.00	2	103.50	103.50	-2	885	-0.23%
2023/01/13	1	103.50	1	102.00	102.00	0	891	0.00%
2023/01/12	0	105.05	0	0.00	104.50	0	893	0.00%
2023/01/11	2	105.75	2	106.00	105.00	0	896	0.00%
2023/01/10	3	105.67	3	106.33	107.00	0	913	0.00%
2023/01/09	5	106.50	0	0.00	106.00	5	930	0.54%
2023/01/06	2	100.75	7	101.64	101.50	-5	936	-0.53%
2023/01/05	5	104.70	6	104.58	103.50	-1	938	-0.11%
2023/01/04	1	103.50	1	104.00	103.00	0	941	0.00%
2023/01/03	0	0.00	1	103.00	103.00	-1	955	-0.10%
2022/12/28	3	100.00	1	100.50	98.80	2	998	0.20%
2022/12/26	2	104.00	2	102.50	102.50	0	1,031	0.00%
2022/12/22	0	0.00	1	105.00	104.50	-1	1,054	-0.09%
2022/12/21	0	0.00	1	103.00	103.00	-1	1,077	-0.09%
2022/12/20	0	0.00	15	102.50	101.00	-15	1,102	-1.36%
2022/12/16	0	0.00	10	109.00	109.00	-10	1,122	-0.89%
2022/12/15	1	113.00	1	112.50	112.50	0	1,124	0.00%
2022/12/14	12	112.79	2	112.00	113.50	10	1,124	0.89%
2022/12/12	0	0.00	18	108.50	109.00	-18	1,119	-1.61%
2022/12/09	1	112.50	1	113.00	111.50	0	1,123	0.00%
2022/12/08	1	112.00	3	112.00	112.00	-2	1,128	-0.18%
2022/12/07	38	114.58	5	115.70	114.00	33	1,124	2.93%
2022/12/06	4	119.75	3	118.33	118.00	1	1,108	0.09%
2022/12/05	11	120.55	17	121.50	121.50	-6	1,085	-0.55%
2022/12/02	9	115.94	3	116.00	116.50	6	1,042	0.58%
2022/12/01	3	115.50	7	116.57	114.00	-4	1,029	-0.39%
2022/11/30	4	113.63	5	114.60	114.00	-1	1,017	-0.10%
2022/11/29	8	114.31	2	110.00	110.00	6	994	0.60%
2022/11/28	1	116.50	1	116.50	116.00	0	973	0.00%
2022/11/25	4	108.75	3	108.67	106.00	1	945	0.11%
2022/11/24	0	108.00	1	106.50	108.50	-1	945	-0.11%
2022/11/23	3	104.50	2	105.50	103.50	1	938	0.11%
2022/11/22	3	104.67	3	105.00	103.50	0	950	0.00%
2022/11/17	14	111.61	14	110.64	109.00	0	965	0.00%
2022/11/16	7	105.29	7	106.21	107.00	0	929	0.00%
2022/11/15	4	104.25	4	105.00	105.00	0	931	0.00%
2022/11/14	6	102.58	6	103.17	104.00	0	955	0.00%
2022/11/11	3	104.67	3	104.50	102.00	0	980	0.00%
2022/11/10	4	99.88	4	100.58	101.00	0	1,013	0.00%
2022/11/09	5	100.20	5	100.90	100.50	0	1,024	0.00%
2022/11/08	4	100.63	4	101.25	97.10	0	1,039	0.00%
2022/11/07	1	97.20	1	97.60	96.40	0	1,035	0.00%
2022/11/04	1	96.10	2	93.85	96.00	-1	1,051	-0.10%
2022/11/02	2	95.05	2	95.20	95.20	0	1,147	0.00%
2022/11/01	1	92.50	1	94.20	93.90	0	1,163	0.00%
2022/10/31	2	93.65	1	91.70	91.60	1	1,156	0.09%
2022/10/28	3	91.60	4	92.00	92.20	-1	1,149	-0.09%
2022/10/27	5	91.44	7	92.31	92.50	-2	1,143	-0.17%
2022/10/26	8	90.83	5	90.08	87.60	3	1,133	0.26%
2022/10/25	1	90.00	0	0.00	90.10	1	1,123	0.09%
2022/10/24	5	91.50	6	91.97	91.00	-1	1,134	-0.09%
2022/10/19	1	92.99	1	92.10	91.40	0	1,152	0.00%
2022/10/18	1	94.60	1	92.70	92.50	0	1,152	0.00%
2022/10/17	1	91.00	3	89.63	92.70	-2	1,172	-0.17%
2022/10/14	0	0.00	2	88.15	88.20	-2	1,180	-0.17%
2022/10/13	1	82.90	1	80.20	80.20	0	1,186	0.00%
2022/10/12	5	86.24	5	86.88	85.30	0	1,195	0.00%
2022/10/11	2	89.45	0	0.00	86.80	2	1,250	0.16%
2022/10/07	2	95.55	3	95.27	95.00	-1	1,255	-0.08%
2022/10/05	1	98.40	3	98.17	96.60	-2	1,266	-0.16%
2022/10/04	0	0.00	0	97.60	96.10	0	1,276	0.00%
2022/10/03	1	94.40	2	95.20	94.90	-1	1,264	-0.08%
2022/09/30	1	89.20	1	91.80	92.00	0	1,272	0.00%
2022/09/27	0	0.00	3	95.43	97.80	-3	1,308	-0.23%
2022/09/21	2	107.75	2	109.75	107.00	0	1,364	0.00%
2022/09/20	0	0.00	1	109.50	108.00	-1	1,385	-0.07%
2022/09/16	1	111.50	0	0.00	111.00	1	1,452	0.07%
2022/09/15	3	113.17	5	113.50	112.00	-2	1,473	-0.14%
2022/09/14	0	0.00	1	107.00	109.00	-1	1,485	-0.07%
2022/09/12	0	113.00	0	0.00	112.00	0	1,528	0.00%
2022/09/07	6	109.67	3	109.83	108.50	3	1,563	0.19%
2022/09/06	2	112.50	2	109.75	109.00	0	1,570	0.00%
2022/09/05	1	114.50	5	114.80	113.00	-4	1,576	-0.25%
2022/08/31	3	124.00	4	122.38	123.50	-1	1,613	-0.06%
2022/08/29	1	122.00	0	0.00	121.50	1	1,672	0.06%
2022/08/24	3	127.33	2	127.25	124.50	1	1,770	0.06%
2022/08/23	3	127.50	4	126.50	128.00	-1	1,794	-0.06%
2022/08/22	5	128.60	3	129.00	126.00	2	1,856	0.11%
2022/08/19	2	132.25	1	135.00	130.50	1	1,899	0.05%
2022/08/18	3	131.67	6	132.75	132.00	-3	1,894	-0.16%
2022/08/17	6	134.83	5	134.60	136.00	1	1,903	0.05%
2022/08/16	2	132.00	4	133.13	130.50	-2	1,925	-0.10%
2022/08/15	2	130.50	2.3	130.86	132.00	-0.3	1,942	-0.02%
2022/08/12	4.3	126.06	4	126.63	127.00	0.3	1,995	0.01%
2022/08/11	4	124.50	2	124.25	123.00	2	2,057	0.10%
2022/08/10	6	126.42	5	126.00	122.50	1	2,236	0.04%
2022/08/09	9	132.61	7	133.43	132.00	2	2,249	0.09%
2022/08/08	13	131.00	13	129.08	131.50	0	2,234	0.00%
2022/08/05	4	123.50	4	124.25	123.50	0	2,270	0.00%
2022/08/04	0	0.00	1	121.00	121.50	-1	2,371	-0.04%
2022/08/03	3	123.83	7	123.93	122.00	-4	2,556	-0.16%
2022/08/02	2	125.75	2	124.50	124.50	0	2,648	0.00%
2022/07/29	5	133.30	5	134.10	132.50	0	2,757	0.00%
2022/07/28	2	130.50	0	0.00	129.00	2	2,854	0.07%
2022/07/27	2	131.00	2	131.25	132.00	0	2,886	0.00%
2022/07/26	1	130.50	1	130.50	128.50	0	2,907	0.00%
2022/07/25	1	133.00	2	133.00	135.50	-1	2,945	-0.03%
2022/07/22	15	138.40	18	137.64	135.00	-3	2,997	-0.10%
2022/07/21	17	136.09	16	135.94	136.50	1	3,026	0.03%
2022/07/20	8	133.56	0	0.00	131.00	8	3,043	0.26%
2022/07/19	4	130.38	4	130.00	130.00	0	3,082	0.00%
2022/07/18	12	131.88	16	130.84	133.00	-4	3,096	-0.13%
2022/07/15	7	123.43	7	124.50	125.00	0	3,069	0.00%
2022/07/14	21	122.57	11	120.86	124.00	10	3,078	0.32%
2022/07/13	5	117.80	7	118.21	117.50	-2	3,100	-0.06%
2022/07/12	5	116.00	5	112.30	112.50	0	3,127	0.00%
2022/07/11	2	122.00	2	122.50	120.00	0	3,194	0.00%
2022/07/08	7	122.71	6	123.83	122.00	1	3,226	0.03%
2022/07/07	6	119.42	8	119.81	121.00	-2	3,233	-0.06%
2022/07/06	1	122.00	11	119.32	115.50	-10	3,244	-0.31%
2022/07/05	11	122.95	1	123.00	124.00	10	3,263	0.31%
2022/07/04	1	118.00	6	117.75	118.00	-5	3,266	-0.15%
2022/07/01	8	123.63	4	124.63	116.00	4	3,288	0.12%
2022/06/29	1	131.00	0	0.00	132.50	1	3,262	0.03%
2022/06/28	2	133.25	5	130.50	132.50	-3	3,272	-0.09%
2022/06/27	5	138.70	5	139.40	138.50	0	3,306	0.00%
2022/06/24	7	135.29	7	136.14	133.00	0	3,319	0.00%
2022/06/23	3	132.33	4	133.38	129.50	-1	3,321	-0.03%
2022/06/22	10	133.25	8	132.75	131.50	2	3,339	0.06%
2022/06/21	11	138.14	13	133.77	139.50	-2	3,382	-0.06%
2022/06/20	10	132.00	1	135.00	130.50	9	3,451	0.26%
2022/06/17	2	141.75	2	142.25	142.50	0	3,454	0.00%
2022/06/16	6	149.58	6	148.92	140.50	0	3,530	0.00%
2022/06/15	4.1	150.49	4	151.63	148.00	0.1	3,636	0.00%
2022/06/14	6	149.42	6	149.17	149.50	0	3,711	0.00%
2022/06/13	2	148.00	5	147.50	149.00	-3	3,747	-0.08%
2022/06/10	1.1	153.48	4	153.50	154.00	-3	3,794	-0.08%
2022/06/09	3.1	157.84	7	159.86	157.00	-3.9	3,810	-0.10%
2022/06/08	12.3	163.18	11	162.18	161.00	1.3	3,836	0.03%
2022/06/07	1	167.50	1	168.50	169.50	0	3,891	0.00%
2022/06/06	3	169.67	0	0.00	167.50	3	3,980	0.08%
2022/06/02	9	172.06	6	172.92	169.50	3	4,093	0.07%
2022/06/01	12	177.54	19	177.39	175.00	-7	4,213	-0.17%
2022/05/31	3	172.67	4	172.13	173.50	-1	4,371	-0.02%
2022/05/30	9	175.28	7	173.71	173.00	2	4,423	0.05%
2022/05/27	9	168.33	14	169.89	169.00	-5	4,389	-0.11%
2022/05/26	5	165.20	3	163.17	164.50	2	4,369	0.05%
2022/05/25	8	165.00	8	165.38	166.00	0	4,391	0.00%
2022/05/24	18	166.53	9	165.06	162.00	9	4,397	0.20%
2022/05/23	5	172.40	15	172.37	171.50	-10	4,356	-0.23%
2022/05/20	27	174.11	23	172.72	171.00	4	4,390	0.09%
2022/05/19	22	169.36	15	169.40	174.50	7	4,341	0.16%
2022/05/18	38	173.07	32.4	173.07	170.50	5.6	4,319	0.13%
2022/05/17	10	163.15	16	165.00	167.00	-6	4,176	-0.14%
2022/05/16	12.4	160.84	8	160.13	158.50	4.4	4,228	0.10%
2022/05/13	9	161.89	25	162.24	160.50	-16	4,234	-0.38%
2022/05/12	28	160.39	7	162.50	159.00	21	4,243	0.49%
2022/05/11	21	162.88	20	164.20	163.50	1	4,183	0.02%
2022/05/10	15	157.37	24.1	153.74	159.00	-9.1	4,057	-0.22%
2022/05/09	5	149.30	4	149.00	146.00	1	4,065	0.02%
2022/05/06	24	154.96	22	155.89	155.50	2	4,104	0.05%
2022/05/05	25.1	168.09	28	167.68	168.50	-2.9	4,071	-0.07%
2022/05/04	6	155.75	8	156.94	158.00	-2	4,030	-0.05%
2022/05/03	3	150.83	6	151.00	153.00	-3	4,052	-0.07%
2022/04/29	7	153.29	6.1	153.92	148.00	1	4,099	0.02%
2022/04/28	5.1	148.96	5	150.20	148.00	0.1	4,102	0.00%
2022/04/27	12	144.96	15	145.00	150.50	-3	4,085	-0.07%
2022/04/26	8	152.99	4	148.88	148.00	4	4,098	0.10%
2022/04/25	8	152.19	9	154.28	153.50	-1	4,223	-0.02%
2022/04/22	4	163.88	4	163.25	161.50	0	4,254	0.00%
2022/04/21	5	171.20	4	171.50	171.50	1	4,297	0.02%
2022/04/20	4	168.50	4	167.63	170.00	0	4,369	0.00%
2022/04/19	4	165.88	3	166.00	166.00	1	4,426	0.02%
2022/04/18	10	167.10	10	167.95	169.00	0	4,523	0.00%
2022/04/15	20	171.73	15	168.33	168.00	5	4,679	0.11%
2022/04/14	6	182.50	5	183.30	182.00	1	4,689	0.02%
2022/04/13	14	186.00	13	187.77	184.00	1	4,725	0.02%
2022/04/12	2	186.22	2	186.75	183.50	0	4,773	0.00%
2022/04/11	8	191.05	7	187.29	186.00	1	4,772	0.02%
2022/04/08	3	200.17	6	200.17	200.00	-3	4,794	-0.06%
2022/04/07	6.1	205.65	7	204.86	199.00	-1	4,884	-0.02%
2022/04/06	4	208.75	3	208.83	208.00	1	4,914	0.02%
2022/04/01	5	208.00	4	210.00	213.50	1	4,940	0.02%
2022/03/31	8	214.56	7	216.21	215.00	1	4,984	0.02%
2022/03/30	8	217.63	8	219.19	214.00	0	5,046	0.00%
2022/03/29	4	215.13	2	213.50	213.50	2	5,115	0.04%
2022/03/28	6	208.75	4	211.38	216.50	2	5,349	0.04%
2022/03/25	4	215.25	5	216.10	213.50	-1	5,524	-0.02%
2022/03/24	6	224.75	5.2	227.68	218.50	0.8	5,574	0.02%
2022/03/23	2	226.75	3	229.17	224.00	-1	5,658	-0.02%
2022/03/22	4	222.62	5	220.60	219.50	-1	5,903	-0.02%
2022/03/21	7	227.36	6	226.67	218.00	1	6,045	0.02%
2022/03/18	10	217.60	16	216.19	219.00	-6	6,106	-0.10%
2022/03/17	4	205.76	11	206.55	209.00	-7	6,091	-0.11%
2022/03/16	7	193.36	7	194.14	194.00	0	6,188	0.00%
2022/03/15	10	192.35	6	194.42	186.50	4	6,454	0.06%
2022/03/14	4	200.25	3	197.83	200.00	1	6,674	0.01%
2022/03/11	6	199.25	7	198.29	200.50	-1	6,885	-0.01%
2022/03/10	19	203.55	33.1	202.13	204.50	-14	7,297	-0.19%
2022/03/09	23.2	194.77	9	198.67	193.00	14.2	7,492	0.19%
2022/03/08	7	202.43	7	203.07	193.50	0	7,848	0.00%
2022/03/07	32.1	221.75	20	217.40	211.50	12.1	8,059	0.15%
2022/03/04	13	229.69	25.5	224.75	234.50	-12.5	8,233	-0.15%
2022/03/03	7	216.21	2	220.50	213.50	5	8,210	0.06%
2022/03/02	7	212.57	9.1	214.51	217.00	-2.1	8,407	-0.02%
2022/03/01	9	210.06	5	211.10	213.00	4	8,944	0.04%
2022/02/25	3	203.33	10.1	203.37	205.00	-7.1	9,237	-0.08%
2022/02/24	8.1	201.72	8	203.69	195.00	0.1	9,547	0.00%
2022/02/23	3	208.50	7	209.50	211.00	-4	9,773	-0.04%
2022/02/22	12.2	210.58	10	213.75	205.00	2.2	9,967	0.02%
2022/02/21	8.1	217.25	8	217.94	217.50	0.1	10,078	0.00%
2022/02/18	20	214.40	19	216.92	220.50	1	10,416	0.01%
2022/02/17	10.1	216.45	7	217.21	215.00	3.1	10,719	0.03%
2022/02/16	16	216.09	20	217.40	219.50	-4	11,096	-0.04%
2022/02/15	4	208.75	5	209.89	206.00	-1	11,138	-0.01%
2022/02/14	10.1	205.99	31	205.34	202.50	-20.9	11,339	-0.18%
2022/02/11	15	217.50	12	217.05	219.50	3	11,440	0.03%
2022/02/10	22	218.18	15	218.00	215.50	7	11,578	0.06%
2022/02/09	36	218.42	19	218.63	220.00	17	11,556	0.15%
2022/02/08	19	211.05	18	212.11	211.50	1	11,529	0.01%
2022/02/07	2	209.50	1	210.00	206.00	1	11,624	0.01%
2022/01/26	13	205.92	13	205.65	206.00	0	11,667	0.00%
2022/01/25	6	207.00	5	206.60	200.00	1	11,779	0.01%
2022/01/24	7	206.71	8	207.00	212.50	-1	11,849	-0.01%
2022/01/21	12	209.42	13	210.00	206.50	-1	11,871	-0.01%
2022/01/20	2	217.25	4	215.75	215.50	-2	11,942	-0.02%
2022/01/19	6	218.33	29	216.40	217.00	-23	12,036	-0.19%
2022/01/18	50	223.13	26	226.78	221.00	24	12,298	0.19%
2022/01/17	18	217.83	17	217.21	219.00	1	12,206	0.01%
2022/01/14	8	210.06	7	210.71	218.50	1	12,307	0.01%
2022/01/13	16	211.31	22	212.45	215.00	-6	12,432	-0.05%
2022/01/12	6	211.50	6	212.67	213.00	0	12,498	0.00%
2022/01/11	20	213.35	15	214.73	207.50	5	12,511	0.04%
2022/01/10	8	220.50	8	216.56	227.50	0	12,392	0.00%
2022/01/07	13.1	230.10	1.1	234.77	223.50	12	12,221	0.10%
2022/01/06	19.2	253.61	14	251.21	248.00	5.2	12,148	0.04%
2022/01/05	15.1	257.74	14	258.64	258.00	1.1	12,084	0.01%
2022/01/04	6	266.33	5	265.70	263.50	1	12,016	0.01%
2022/01/03	14	272.54	11	271.00	269.50	3	12,003	0.03%
2021/12/30	20	268.75	22	270.02	277.00	-2	11,971	-0.02%
2021/12/29	15.2	273.95	24.1	278.34	271.00	-8.9	11,864	-0.07%
2021/12/28	23	280.80	8	280.19	281.50	15	11,811	0.13%
2021/12/27	13.1	283.40	9	283.89	279.00	4.1	11,803	0.03%
2021/12/24	19	284.32	26	284.69	286.00	-7	11,756	-0.06%
2021/12/23	28	284.52	20.1	284.95	282.00	7.9	11,686	0.07%
2021/12/22	31.1	287.73	36.1	288.20	286.00	-5	11,588	-0.04%
2021/12/21	29	280.34	27	281.20	278.50	2	11,343	0.02%
2021/12/20	15	274.27	14	274.18	270.50	1	11,171	0.01%
2021/12/17	22	279.43	20.1	280.96	276.50	1.9	11,108	0.02%
2021/12/16	69	288.03	64	289.34	285.00	5	10,968	0.05%
2021/12/15	20	270.38	21	271.24	275.00	-1	10,641	-0.01%
2021/12/14	12	264.83	25.1	264.78	263.00	-13	10,486	-0.12%
2021/12/13	24	274.31	8.3	279.79	272.00	15.7	10,338	0.15%
2021/12/10	18	281.19	35.3	283.37	276.50	-17.3	10,249	-0.17%
2021/12/09	48	284.10	58	284.65	282.50	-10	10,110	-0.10%
2021/12/08	60	279.28	24.4	283.85	274.00	35.6	9,903	0.36%
2021/12/07	16	288.88	16	289.00	286.00	0	9,657	0.00%
2021/12/06	45.6	285.42	46	286.98	290.00	-0.4	9,426	0.00%
2021/12/03	44	270.75	41.1	271.41	273.00	2.9	9,003	0.03%
2021/12/02	66.2	272.47	60.1	267.44	261.00	6.1	8,723	0.07%
2021/12/01	21.2	257.08	44.1	257.98	269.50	-22.9	8,285	-0.28%
2021/11/30	47	257.69	34.1	258.06	245.00	12.9	7,961	0.16%
2021/11/29	20	244.08	24.1	247.31	251.50	-4.1	7,718	-0.05%
2021/11/26	33	258.88	36	259.05	250.00	-3	7,536	-0.04%
2021/11/25	63	272.37	59.1	271.74	264.50	4	7,268	0.05%
2021/11/24	17.1	261.21	24.2	261.49	270.00	-7.1	6,703	-0.11%
2021/11/23	55	244.47	44.1	243.35	245.50	10.9	6,391	0.17%
2021/11/22	20.1	240.39	32.4	233.76	249.00	-12.3	6,060	-0.20%
2021/11/19	44.2	225.05	35.4	225.89	228.00	8.9	5,831	0.15%
2021/11/18	23	234.05	24.1	228.83	224.50	-1.1	5,630	-0.02%
2021/11/17	28.3	232.39	19	233.08	234.00	9.3	5,476	0.17%
2021/11/16	19	228.16	26.2	232.38	245.00	-7.2	5,138	-0.14%
2021/11/15	42.5	220.01	36.1	222.49	223.00	6.5	4,803	0.13%
2021/11/12	6.1	203.52	17	205.59	211.00	-10.9	4,430	-0.25%
2021/11/11	33.7	187.56	39.5	189.67	192.00	-5.8	4,334	-0.13%
2021/11/10	12.3	182.02	19.7	181.73	186.00	-7.4	4,138	-0.18%
2021/11/09	31.8	179.00	34.3	179.82	177.50	-2.5	4,020	-0.06%
2021/11/08	15	171.00	8	169.75	171.50	7	3,900	0.18%
2021/11/05	16	172.66	24.1	173.09	175.50	-8.1	3,941	-0.21%
2021/11/04	41	174.34	42	172.62	169.50	-1	3,923	-0.03%
2021/11/03	15	163.83	14	164.00	165.00	1	3,784	0.03%
2021/11/02	27	164.24	54.4	174.22	161.00	-27.4	3,742	-0.73%
2021/11/01	54	179.64	32	182.44	178.00	22	3,601	0.61%
2021/10/29	37	177.11	25	178.04	179.50	12	3,587	0.33%
2021/10/28	26	176.48	24	176.29	174.00	2	3,647	0.05%
2021/10/27	20.4	172.39	35	171.96	177.00	-14.6	3,560	-0.41%
2021/10/26	36	170.21	21	175.57	167.00	15	3,447	0.44%
2021/10/25	11	165.18	10.7	165.72	165.50	0.3	3,144	0.01%
2021/10/22	20.7	163.77	22	165.11	169.00	-1.3	3,124	-0.04%
2021/10/21	33	159.23	31	159.42	159.50	2	2,980	0.07%
2021/10/20	10	147.50	50	153.49	157.00	-40	2,801	-1.43%
2021/10/19	9	137.50	12	137.71	143.00	-3	2,697	-0.11%
2021/10/18	20	132.55	19	133.92	137.00	1	2,656	0.04%
2021/10/15	10	131.25	9	132.56	131.50	1	2,657	0.04%
2021/10/14	7	129.79	11.1	130.30	132.00	-4.1	2,655	-0.15%
2021/10/13	1	127.50	0	0.00	124.50	1	2,654	0.04%
2021/10/12	2	132.25	1	134.50	131.00	1	2,671	0.04%
2021/10/08	6	134.17	6	134.42	132.50	0	2,706	0.00%
2021/10/07	6	129.42	10	130.40	133.00	-4	2,749	-0.15%
2021/10/06	2	123.50	2	123.75	122.50	0	2,851	0.00%
2021/10/05	2	118.75	2.3	118.39	123.00	-0.3	2,885	-0.01%
2021/10/04	0	126.00	1	118.00	118.00	-1	2,945	-0.03%
2021/10/01	3	128.00	0	0.00	127.00	3	2,985	0.10%
2021/09/30	2	133.50	2	134.00	134.50	0	3,040	0.00%
2021/09/29	3	135.33	1.1	132.21	132.50	1.9	3,162	0.06%
2021/09/28	3	142.17	3	141.67	140.00	0	3,244	0.00%
2021/09/27	3	139.50	2	139.50	139.00	1	3,312	0.03%
2021/09/24	4	138.75	6	140.00	139.50	-2	3,312	-0.06%
2021/09/23	3	134.83	4	134.25	133.50	-1	3,347	-0.03%
2021/09/22	1	133.00	1	135.42	135.50	0	3,358	0.00%
2021/09/17	2	131.50	4	134.50	137.00	-2	3,367	-0.06%
2021/09/16	2	131.00	2	131.00	131.00	0	3,410	0.00%
2021/09/14	6	138.00	6	137.42	136.00	0	3,462	0.00%
2021/09/13	21	141.21	20	140.25	138.00	1	3,439	0.03%
2021/09/10	9	135.17	3	133.50	133.50	6	3,369	0.18%
2021/09/09	14	130.18	15	130.90	132.50	-1	3,373	-0.03%
2021/09/08	5	131.10	6.2	130.99	128.50	-1.2	3,485	-0.03%
2021/09/07	6.2	125.35	3	126.00	128.00	3.2	3,743	0.09%
2021/09/06	4	136.88	2.2	132.46	132.50	1.8	4,026	0.04%
2021/09/03	2	137.00	4	137.00	138.50	-2	4,735	-0.04%
2021/09/02	20.5	144.27	12	142.63	136.00	8.5	5,151	0.17%
2021/09/01	6	139.33	5	139.10	139.50	1	5,216	0.02%
2021/08/31	3	134.83	2	135.25	134.50	1	5,215	0.02%
2021/08/30	4	134.00	2	132.50	134.00	2	5,236	0.04%
2021/08/27	0	0.00	1	132.00	132.00	-1	5,269	-0.02%
2021/08/26	1	137.50	1	136.50	137.00	0	5,328	0.00%
2021/08/25	1	141.50	6	142.50	142.50	-5	5,497	-0.09%
2021/08/24	8	140.56	3	136.50	137.50	5	5,671	0.09%
2021/08/23	10	140.45	9	142.44	142.50	1	5,727	0.02%
2021/08/20	10	133.60	9	134.28	137.50	1	5,787	0.02%
2021/08/19	14	134.43	15	137.07	130.00	-1	5,837	-0.02%
2021/08/18	23	138.50	25	132.32	140.50	-2	5,905	-0.03%
2021/08/17	12	137.63	13	134.19	132.00	-1	6,083	-0.02%
2021/08/16	16	139.63	21	137.81	137.50	-5	6,173	-0.08%
2021/08/13	19	147.08	18	147.14	143.50	1	6,405	0.02%
2021/08/12	21	148.26	9	149.33	147.50	12	6,434	0.19%
2021/08/11	22	150.41	13.5	152.74	148.50	8.5	6,509	0.13%
2021/08/10	10	162.35	9	161.22	164.50	1	6,508	0.02%
2021/08/09	3	166.10	3	165.00	160.00	0	6,549	0.00%
2021/08/06	16	170.19	13	168.96	169.00	3	6,632	0.05%
2021/08/05	17	177.62	13	178.23	176.50	4	6,709	0.06%
2021/08/04	17.1	181.49	16	181.31	180.00	1.1	6,764	0.02%
2021/08/03	29	183.09	15.1	182.07	182.50	13.9	6,741	0.21%
2021/08/02	6	170.92	16	169.59	172.50	-10	6,658	-0.15%
2021/07/30	6	165.83	7	164.43	161.00	-1	6,726	-0.01%
2021/07/29	17	163.15	33	160.29	166.50	-16	6,815	-0.23%
2021/07/28	11	166.50	37.3	158.28	158.00	-26.3	6,874	-0.38%
2021/07/27	18	178.50	18	180.92	175.00	0	6,937	0.00%
2021/07/26	9	177.28	10	178.20	176.50	-1	6,977	-0.01%
2021/07/23	20.3	180.80	14	181.29	175.00	6.3	7,094	0.09%
2021/07/22	4	178.88	4	177.88	181.00	0	7,090	0.00%
2021/07/21	3	170.83	3	173.17	170.00	0	7,183	0.00%
2021/07/20	1	173.00	6	171.75	169.00	-5	7,360	-0.07%
2021/07/19	7	176.21	7	177.57	175.00	0	7,536	0.00%
2021/07/16	3	177.50	6	177.58	176.00	-3	7,637	-0.04%
2021/07/15	15.1	177.55	17	177.15	179.50	-1.9	7,741	-0.02%
2021/07/14	5	176.20	21	177.50	178.00	-16	7,803	-0.21%
2021/07/13	30	188.92	14	189.39	180.00	16	7,880	0.20%
2021/07/12	8	188.00	7.1	189.55	189.50	0.9	7,932	0.01%
2021/07/09	14	188.85	10.4	190.66	187.00	3.6	8,100	0.04%
2021/07/08	50	187.15	26	190.23	185.50	24	8,219	0.29%
2021/07/07	7	184.86	8	182.50	187.00	-1	8,312	-0.01%
2021/07/06	28.1	184.28	13.4	188.85	182.50	14.7	8,386	0.18%
2021/07/05	7.7	189.55	14.2	191.72	198.00	-6.5	8,350	-0.08%
2021/07/02	29.2	177.57	20	179.33	180.00	9.2	8,359	0.11%
2021/07/01	9	189.11	1.8	185.83	184.50	7.2	8,389	0.09%
2021/06/30	3.7	186.44	4.3	185.66	190.00	-0.7	8,480	-0.01%
2021/06/29	0	0.00	3.5	175.86	174.50	-3.5	8,508	-0.04%
2021/06/28	2.1	175.64	2	177.00	178.50	0.1	8,803	0.00%
2021/06/25	6.4	178.19	3	177.00	178.00	3.4	9,049	0.04%
2021/06/24	1	170.50	0.1	175.29	171.00	0.9	9,179	0.01%
2021/06/23	1.3	173.60	13.5	167.10	173.00	-12.2	9,587	-0.13%
2021/06/22	1	166.00	2	165.75	164.00	-1	10,103	-0.01%
2021/06/21	5.1	162.38	12.4	162.77	163.50	-7.3	10,515	-0.07%
2021/06/18	16	169.47	17.2	168.14	169.00	-1.2	10,999	-0.01%
2021/06/17	23.2	172.53	24.2	172.34	174.50	-1	11,070	-0.01%
2021/06/16	84.4	173.25	105.2	170.98	168.00	-20.8	11,119	-0.19%	大賣/
2021/06/15	115.6	165.99	86.1	165.10	170.00	29.5	10,911	0.27%	大買/
2021/06/11	217	157.32	221.2	156.62	157.00	-4.2	10,755	-0.04%	大買/大賣/
2021/06/10	41.4	144.84	39	146.09	150.00	2.4	10,470	0.02%
2021/06/09	18	131.97	33	131.90	136.50	-15	10,352	-0.15%
2021/06/08	4	125.25	5	126.50	124.50	-1	10,377	-0.01%
2021/06/07	3	124.33	2.2	125.09	122.50	0.8	10,645	0.01%
2021/06/04	1	124.00	0	0.00	124.50	1	10,636	0.01%
2021/06/03	4	129.75	5	130.80	128.00	-1	10,690	-0.01%
2021/06/02	68	133.18	62	129.86	129.00	6	10,675	0.06%
2021/06/01	33	130.18	35	133.31	136.50	-2	10,537	-0.02%
2021/05/31	7	124.57	5	125.60	124.50	2	10,351	0.02%
2021/05/28	9	123.33	13	123.77	125.50	-4	10,332	-0.04%
2021/05/27	7	120.50	5	120.20	118.50	2	10,328	0.02%
2021/05/26	11	124.55	13	125.00	121.50	-2	10,310	-0.02%
2021/05/25	40	128.86	47	128.35	124.50	-7	10,278	-0.07%
2021/05/24	29	122.74	34	120.35	126.00	-5	10,082	-0.05%
2021/05/21	41	120.23	36.7	121.06	117.00	4.3	9,988	0.04%
2021/05/20	5	113.90	3	111.83	116.00	2	9,775	0.02%
2021/05/19	34	110.91	34	111.75	113.00	0	9,841	0.00%
2021/05/18	1	104.50	4	108.75	111.50	-3	9,706	-0.03%
2021/05/17	19	101.61	19	102.42	101.50	0	9,640	0.00%
2021/05/14	23	115.35	21	115.40	105.50	2	9,726	0.02%
2021/05/13	13	109.08	19.1	109.03	114.00	-6.1	9,661	-0.06%
2021/05/12	3.3	115.67	4	117.25	109.00	-0.7	9,561	-0.01%
2021/05/11	17	116.32	19	117.11	121.00	-2	9,499	-0.02%
2021/05/10	24	125.38	13	127.23	123.00	11	9,413	0.12%
2021/05/07	21	131.83	21	131.02	131.50	0	9,367	0.00%
2021/05/06	22	125.91	28	126.18	124.00	-6	9,308	-0.06%
2021/05/05	8	123.50	9	122.33	120.00	-1	9,281	-0.01%
2021/05/04	21.2	126.41	26.1	126.06	128.50	-4.9	9,199	-0.05%
2021/05/03	14.2	137.01	15.9	136.18	131.50	-1.7	9,087	-0.02%
2021/04/29	13	149.15	25	151.94	146.00	-12	9,015	-0.13%
2021/04/28	19	146.95	6	150.92	145.00	13	8,883	0.15%
2021/04/27	47	153.69	48	151.72	151.50	-1	8,831	-0.01%
2021/04/26	43	159.42	31	159.48	151.00	12	8,687	0.14%
2021/04/23	33	147.42	37.2	148.37	155.50	-4.2	8,500	-0.05%
2021/04/22	27.2	147.74	28.1	147.36	141.50	-0.8	8,310	-0.01%
2021/04/21	25.1	157.67	23	158.54	154.00	2.1	8,204	0.03%
2021/04/20	24	157.67	21.1	157.09	159.00	3	8,108	0.04%
2021/04/19	53.1	154.55	73	153.21	156.50	-19.9	8,037	-0.25%
2021/04/16	62	168.60	65	169.16	160.50	-3	7,901	-0.04%
2021/04/15	48	165.01	45	166.23	170.00	3	7,730	0.04%
2021/04/14	60.1	166.68	54	167.67	162.00	6.1	7,536	0.08%
2021/04/13	30	182.38	22	181.84	178.50	8	7,370	0.11%
2021/04/12	23	181.35	43.1	180.23	175.00	-20.1	7,234	-0.28%
2021/04/09	39	191.24	7.1	194.96	187.50	31.9	7,125	0.45%
2021/04/08	19.4	206.63	13	205.31	197.00	6.4	7,148	0.09%
2021/04/07	42	212.38	26	210.00	203.50	16	7,114	0.22%
2021/04/06	27.1	204.65	32	207.30	203.00	-4.9	7,013	-0.07%
2021/04/01	20	203.50	19	201.21	193.50	1	6,922	0.01%
2021/03/31	74	202.87	62.3	202.33	201.00	11.7	6,895	0.17%
2021/03/30	64	187.56	77.1	189.65	195.50	-13.1	6,719	-0.19%
2021/03/29	41.1	181.08	38	180.38	178.00	3.1	6,520	0.05%
2021/03/26	101.3	186.61	109	185.39	182.50	-7.7	6,383	-0.12%	大買/大賣/
2021/03/25	93.1	181.06	101	179.64	181.00	-7.9	6,049	-0.13%	大賣/
2021/03/24	82.1	169.11	78	171.87	177.00	4.1	5,623	0.07%
2021/03/23	71.1	171.39	57	164.99	161.00	14.1	5,276	0.27%
2021/03/22	9.1	167.34	7	168.71	171.00	2.1	4,752	0.04%
2021/03/19	16	148.31	21	149.90	155.50	-5	4,654	-0.11%
2021/03/18	20	142.33	11	141.36	141.50	9	4,497	0.20%
2021/03/17	31	141.40	49	140.41	138.50	-18	4,421	-0.41%
2021/03/16	62	143.52	47	145.16	138.50	15	4,262	0.35%
2021/03/15	50	144.70	49	146.00	146.00	1	3,823	0.03%
2021/03/12	21	131.79	27	134.39	136.50	-6	3,504	-0.17%
2021/03/11	33	117.73	28.1	118.52	124.50	4.9	3,342	0.15%
2021/03/10	0	0.00	5	112.10	113.50	-5	3,076	-0.16%
2021/03/09	19	105.97	1	105.50	103.50	18	3,048	0.59%
2021/03/08	6	105.58	2	111.50	105.50	4	2,959	0.14%
2021/03/05	2	117.00	4	116.25	114.00	-2	2,896	-0.07%
2021/03/04	3	123.17	1	123.00	123.00	2	2,840	0.07%
2021/03/03	3	119.33	5	117.60	119.00	-2	2,804	-0.07%
2021/03/02	5	124.00	1.4	125.66	121.50	3.6	2,742	0.13%
2021/02/26	3.4	117.41	1	118.00	118.00	2.4	2,660	0.09%
2021/02/25	1	101.01	6.1	102.66	107.50	-5.1	2,591	-0.20%
2021/02/24	8	97.75	7	99.64	98.00	1	2,529	0.04%
2021/02/23	0	98.30	10.1	100.76	103.00	-10.1	2,484	-0.41%
2021/02/22	5	98.90	8	101.58	98.10	-3	2,436	-0.12%
2021/02/19	2	96.45	7.1	97.64	98.10	-5.1	2,352	-0.22%
2021/02/17	0	0.00	1	81.10	81.10	-1	2,206	-0.05%
2021/02/05	47.2	71.02	40.7	71.53	73.80	6.5	2,182	0.30%
2021/02/04	1.1	67.09	6	65.75	67.10	-4.9	1,989	-0.25%
2021/02/03	6	61.43	1	63.40	61.00	5	1,932	0.26%
2021/02/02	1	63.40	3	60.73	62.80	-2	1,904	-0.11%
2021/02/01	5	57.90	0	0.00	58.00	5	1,867	0.27%
2021/01/29	1	60.90	0	0.00	57.80	1	1,858	0.05%
2021/01/28	17	61.73	7	61.89	61.50	10	1,824	0.55%
2021/01/27	11.4	62.58	30	62.44	63.80	-18.6	1,769	-1.05%
2021/01/26	0.1	59.19	0	0.00	58.00	0.1	1,682	0.01%
2021/01/25	0	58.85	2	59.30	59.00	-2	1,664	-0.12%
2021/01/22	0	0.00	19	57.26	57.80	-19	1,648	-1.15%
2021/01/20	14	55.31	3	54.40	54.40	11	1,619	0.68%
2021/01/18	1	56.30	2	56.30	55.80	-1	1,593	-0.06%
2021/01/15	1	58.50	4	57.70	57.20	-3	1,577	-0.19%
2021/01/14	6	58.27	4	59.05	59.60	2	1,558	0.13%
2021/01/13	4	58.95	11	59.22	59.50	-7	1,531	-0.46%
2021/01/12	10	57.49	13	57.72	56.60	-3	1,490	-0.20%
2021/01/11	2	56.35	11	56.50	56.20	-9	1,449	-0.62%
2021/01/08	6	56.63	5	56.30	56.40	1	1,436	0.07%
2021/01/07	3	57.00	11	57.09	56.80	-8	1,415	-0.57%
2021/01/05	1	59.50	0	0.00	59.20	1	1,348	0.07%
2021/01/04	19	59.30	9	60.17	59.20	10	1,315	0.76%
2020/12/31	44.2	63.06	37.2	62.37	60.20	7	1,264	0.55%
2020/12/30	6	59.48	18	57.89	60.90	-12	1,131	-1.06%
2020/12/29	3	56.06	3	56.23	55.40	0	1,048	0.00%
2020/12/28	5	57.26	3	58.10	56.50	2	1,014	0.20%
2020/12/25	21	57.88	20.2	58.14	57.90	0.9	967	0.09%
2020/12/24	40.2	57.89	21.1	57.79	57.90	19.1	893	2.14%
2020/12/23	12.1	54.37	25	54.41	54.80	-13	749	-1.73%
2020/12/22	13	52.22	13.2	52.70	49.90	-0.1	677	-0.02%
2020/12/21	23	53.88	21	54.36	53.70	2	619	0.32%
2020/12/18	22.2	52.76	6	53.45	53.90	16.2	506	3.19%
2020/12/17	17.2	48.94	2	48.90	49.00	15.2	365	4.14%
2020/12/15	0	0.00	1.1	45.10	44.50	-1.1	267	-0.41%
2020/12/14	3	45.43	7	45.44	45.70	-4	256	-1.56%
2020/12/11	1	43.75	1	42.10	44.60	0	238	0.00%
2020/12/09	1	43.00	0	0.00	42.50	1	215	0.46%
2020/12/07	0	0.00	2	43.10	41.95	-2	206	-0.97%
2020/12/04	5	43.55	0	0.00	43.60	5	192	2.60%
2020/11/17	5	39.50	5	39.30	39.10	0	146	0.00%
2020/11/16	11	39.73	0	0.00	38.95	11	146	7.50%
2020/11/06	1	38.20	0	0.00	37.90	1	132	0.76%
2020/09/22	0	35.80	0	0.00	35.80	0	177	0.00%
2020/09/18	0	37.50	0	0.00	37.55	0	172	0.00%
2020/08/27	2	40.30	2	40.30	39.25	0	202	0.00%
2020/07/13	0	0.00	2	38.35	38.35	-2	185	-1.08%
2020/07/10	0	0.00	2	38.55	37.90	-2	182	-1.10%
2020/07/08	2	39.10	0	0.00	39.00	2	175	1.14%
2020/07/01	0	0.00	1	38.60	38.30	-1	161	-0.62%
2020/06/05	1	38.40	0	0.00	39.10	1	191	0.52%
2020/06/02	0	0.00	1	39.15	38.30	-1	185	-0.54%
2020/06/01	1	36.90	0	0.00	38.50	1	175	0.57%
2020/05/19	0	0.00	1	35.10	35.70	-1	168	-0.59%
2020/05/13	0	0.00	1	35.95	36.00	-1	167	-0.60%
2020/05/11	0	0.00	1	36.00	36.30	-1	166	-0.60%
2020/05/04	1	32.70	0	0.00	33.10	1	180	0.55%
2020/04/28	0	31.00	0	0.00	31.10	0	173	0.00%
2020/04/15	1	31.00	0	0.00	31.20	1	188	0.53%
2020/04/13	0	0.00	2	29.73	29.90	-2	192	-1.04%
2020/04/09	0.1	30.75	0	0.00	30.45	0.1	200	0.05%
2020/03/25	0	27.45	0	0.00	27.50	0	212	0.00%
2020/03/24	0	26.60	0	0.00	26.70	0	209	0.00%
2020/03/23	0	26.00	0	0.00	25.45	0	209	0.00%
2020/03/13	0	27.95	0	0.00	27.70	0	200	0.00%
2020/02/25	0	33.45	0	0.00	33.50	0	180	0.00%
2020/02/21	0	37.80	0	0.00	34.05	0	184	0.00%
2020/02/13	1	33.45	0	0.00	33.45	1	187	0.53%
2020/02/12	1	33.10	0	0.00	33.45	1	189	0.53%
2020/01/30	0	0.00	4	35.00	35.00	-4	183	-2.18%
2020/01/15	0	0.00	1	38.75	38.60	-1	187	-0.53%
2020/01/13	0	39.05	0	0.00	38.70	0	190	0.00%
2020/01/03	0	0.00	1	39.30	38.85	-1	259	-0.39%
2020/01/02	1	39.10	0	0.00	38.90	1	254	0.39%
2019/12/31	0	0.00	1	38.10	37.95	-1	249	-0.40%
2019/12/25	0	37.60	0	0.00	37.30	0	260	0.00%
2019/12/17	0	36.75	0	0.00	36.75	0	287	0.00%
2019/12/16	0	36.50	0	0.00	36.70	0	289	0.00%
2019/11/21	1	36.95	0	0.00	37.00	1	431	0.23%
2019/11/20	0	37.65	0	0.00	37.30	0	435	0.00%
2019/11/12	1	37.40	0	0.00	37.65	1	510	0.20%
2019/10/30	0	0.00	1	37.80	38.05	-1	634	-0.16%
2019/10/22	1	37.15	0	0.00	37.10	1	673	0.15%
2019/10/16	0	0.00	16	35.57	35.65	-16	769	-2.08%
2019/10/15	0	0.00	11	35.40	35.20	-11	793	-1.39%
2019/10/14	7	35.69	1	35.60	35.00	6	807	0.74%
2019/10/09	3	36.57	0	0.00	36.40	3	840	0.36%
2019/10/08	0	0.00	3	40.55	40.40	-3	829	-0.36%
2019/10/02	2	40.33	0	0.00	40.40	2	964	0.21%
2019/09/27	1	41.10	0	0.00	40.90	1	965	0.10%
2019/09/26	5	42.60	5	42.60	42.55	0	963	0.00%
2019/09/25	2	43.53	3	42.52	42.55	-1	969	-0.10%
2019/09/23	2	43.70	0	0.00	43.45	2	964	0.21%
2019/09/20	1	43.40	0	0.00	43.60	1	963	0.10%
2019/09/19	11	43.56	0	0.00	43.25	11	963	1.14%
2019/09/18	5	43.76	0	0.00	43.70	5	963	0.52%
2019/09/17	1	43.85	0	0.00	43.90	1	962	0.10%
2019/09/06	3	44.83	2	45.00	44.75	1	971	0.10%
2019/09/05	1	47.95	2	47.55	47.50	-1	946	-0.11%
2019/09/04	4	47.48	3	47.25	47.40	1	930	0.11%
2019/09/03	22	47.84	21	47.22	46.95	1	923	0.11%
2019/08/30	1	44.85	0	0.00	44.40	1	896	0.11%
2019/08/23	0	0.00	1	45.00	44.95	-1	977	-0.10%
2019/08/21	1	45.80	0	0.00	45.90	1	962	0.10%
2019/08/20	4	44.00	0	0.00	45.30	4	937	0.43%
2019/08/19	0	0.00	1	43.80	43.85	-1	925	-0.11%
2019/08/16	1	43.35	0	0.00	43.10	1	927	0.11%
2019/08/14	5	42.90	1	42.90	42.80	4	952	0.42%
2019/08/13	0	0.00	4	42.15	41.85	-4	956	-0.42%
2019/08/12	0	0.00	1	43.40	43.10	-1	945	-0.11%
2019/08/08	1	44.40	0	0.00	44.00	1	960	0.10%
2019/08/05	1	44.60	1	44.70	44.60	0	957	0.00%
2019/08/02	3	46.83	0	0.00	46.55	3	948	0.32%
2019/08/01	1	47.85	0	0.00	48.45	1	931	0.11%
2019/07/31	0	0.00	1	46.45	46.70	-1	911	-0.11%
2019/07/25	5	47.14	5	46.85	46.90	0	895	0.00%
2019/07/24	0	0.00	2	46.90	46.50	-2	898	-0.22%
2019/07/23	4	50.05	5	49.42	46.50	-1	894	-0.11%
2019/07/22	3	48.80	0	0.00	49.20	3	848	0.35%
2019/07/19	0	0.00	3	46.88	46.75	-3	830	-0.36%
2019/07/18	2	46.10	1	45.70	46.10	1	824	0.12%
2019/07/17	4	47.19	4	47.45	47.10	0	811	0.00%
2019/07/16	4	48.30	1	48.20	48.35	3	789	0.38%
2019/07/15	1	48.60	5	47.10	48.60	-4	774	-0.52%
2019/07/11	3	46.48	5	46.43	45.65	-2	771	-0.26%
2019/07/10	4	45.18	2	44.65	45.25	2	740	0.27%
2019/07/09	3	42.45	0	0.00	42.60	3	727	0.41%
2019/07/08	3	42.77	0	0.00	42.85	3	747	0.40%
2019/07/03	0	0.00	1	42.60	42.35	-1	820	-0.12%
2019/07/01	0	0.00	4	41.70	41.60	-4	828	-0.48%
2019/06/25	1	40.85	0	0.00	40.80	1	901	0.11%
2019/06/24	3	41.35	0	0.00	41.30	3	913	0.33%
2019/06/20	1	42.00	0	0.00	42.20	1	957	0.10%
2019/06/14	0	0.00	1	42.35	41.15	-1	1,200	-0.08%
2019/06/06	0	0.00	1	43.80	42.90	-1	1,406	-0.07%
2019/06/05	0	0.00	1	44.70	43.80	-1	1,498	-0.07%
2019/06/04	1	43.65	4	42.94	43.70	-3	1,516	-0.20%
2019/06/03	3	43.05	0	0.00	42.60	3	1,534	0.20%
2019/05/31	4	43.65	2	43.63	44.00	2	1,521	0.13%
2019/05/28	0	0.00	1	40.15	40.40	-1	1,487	-0.07%
2019/05/16	1	44.00	1	43.10	42.80	0	1,500	0.00%
2019/05/14	0	0.00	1	40.80	41.05	-1	1,477	-0.07%
2019/05/13	0	0.00	3	41.37	41.10	-3	1,475	-0.20%
2019/05/08	1	41.75	0	0.00	41.70	1	1,493	0.07%
2019/05/07	0	0.00	0.1	42.00	41.65	-0.1	1,532	-0.01%
2019/04/26	0	0.00	0.1	42.50	41.90	-0.1	1,517	-0.01%
2019/04/25	0	0.00	1	42.45	42.30	-1	1,513	-0.07%
2019/04/24	0	0.00	1	43.50	43.00	-1	1,510	-0.07%
2019/04/23	0	0.00	2	42.90	42.80	-2	1,508	-0.13%
2019/04/22	0	0.00	1	43.20	43.30	-1	1,505	-0.07%
2019/04/18	1	43.30	0	0.00	42.65	1	1,496	0.07%
2019/04/17	2	45.33	2	45.45	44.50	0	1,484	0.00%
2019/04/16	1	46.70	17	45.83	45.80	-16	1,460	-1.10%
2019/04/15	19	46.22	2	45.90	46.50	17	1,477	1.15%
2019/04/12	3	45.00	3	44.55	44.30	0	1,440	0.00%
2019/04/11	3	45.45	5	44.94	44.35	-2	1,432	-0.14%
2019/04/03	0	0.00	5	43.10	42.85	-5	1,411	-0.35%
2019/04/02	2	43.00	2	42.70	42.90	0	1,409	0.00%
2019/04/01	3	41.48	24	42.73	41.10	-21	1,392	-1.51%
2019/03/28	4	44.05	0	0.00	43.80	4	1,351	0.30%
2019/03/27	0	43.55	3	44.15	43.55	-3	1,337	-0.22%
2019/03/26	0	43.55	0	0.00	43.45	0	1,327	0.00%
2019/03/22	4	44.53	2	45.53	44.10	2	1,299	0.15%
2019/03/21	9	42.40	8	43.39	44.10	1	1,209	0.08%
2019/03/19	0	39.65	0	0.00	39.85	0	1,151	0.00%
2019/03/18	0	40.55	0	0.00	40.45	0	1,134	0.00%
2019/03/15	1	40.60	6	41.55	41.15	-5	1,128	-0.44%
2019/03/14	9	39.84	5	39.72	40.60	4	1,109	0.36%
2019/03/13	13	40.19	12	40.15	38.70	1	1,073	0.09%
2019/03/12	17	38.79	1	38.55	39.30	16	985	1.62%
2019/03/11	26	38.66	18	38.45	38.70	8	946	0.85%
2019/03/08	6	34.32	19	34.22	36.85	-13	845	-1.54%
2019/03/07	6	33.59	0	0.00	33.50	6	799	0.75%
2019/03/06	0	0.00	1	32.55	32.45	-1	767	-0.13%
2019/03/05	1	32.60	0	0.00	32.45	1	763	0.13%
2019/02/21	0	32.80	0	0.00	32.80	0	714	0.00%
2019/02/19	0	0.00	11	33.08	32.65	-11	697	-1.58%
2019/02/18	1	32.00	0	0.00	32.40	1	676	0.15%
2019/02/12	0	0.00	2	31.55	31.05	-2	622	-0.32%
2019/02/11	2	31.43	1	31.40	31.50	1	612	0.16%
2019/01/30	1	30.90	0	0.00	30.55	1	583	0.17%
2019/01/28	10	31.10	1	31.00	30.70	9	569	1.58%
2019/01/25	0	0.00	2	29.80	30.00	-2	527	-0.38%
2019/01/22	2	29.20	0	0.00	29.30	2	515	0.39%
2019/01/21	0	0.00	7	29.51	29.70	-7	511	-1.37%
2019/01/18	0	0.00	5	29.79	29.65	-5	498	-1.00%
2019/01/17	0	0.00	4	29.25	29.10	-4	496	-0.81%
2019/01/15	0	29.85	2	29.60	29.65	-2	487	-0.41%
2019/01/14	2	29.00	1	29.05	29.00	1	482	0.21%
2019/01/10	0	0.00	2	29.20	29.30	-2	476	-0.42%
2019/01/09	2	29.25	0	0.00	28.80	2	475	0.42%
2019/01/08	10	29.23	0	0.00	29.25	10	461	2.17%
2019/01/07	9	31.73	18	31.40	31.15	-9	436	-2.06%
2019/01/03	0	0.00	5	30.75	30.40	-5	381	-1.31%
2019/01/02	2	30.10	0	0.00	30.30	2	369	0.54%
2018/12/28	7	30.11	3	30.27	30.10	4	364	1.10%
2018/12/27	4	30.43	3	30.90	30.80	1	355	0.28%
2018/12/26	9	30.53	6	29.71	29.20	3	322	0.93%
2018/12/18	0	0.00	2	28.35	28.05	-2	245	-0.81%
2018/12/17	0	0.00	1	30.05	29.30	-1	232	-0.43%
2018/12/14	3	30.48	0	0.00	30.30	3	224	1.34%
2018/12/13	0	0.00	4	30.15	30.40	-4	216	-1.85%
2018/12/12	0	0.00	6	31.22	31.20	-6	201	-2.98%
2018/12/11	0	0.00	1	28.70	30.40	-1	145	-0.69%
2018/12/10	1	28.55	2	29.05	29.40	-1	128	-0.78%
2018/12/07	6	27.78	0	0.00	27.65	6	113	5.27%
2018/12/03	6	27.42	0	0.00	27.10	6	86	6.91%
2018/11/05	0	26.15	0	0.00	25.90	0	84	0.00%
2018/10/08	0	26.10	0	0.00	26.30	0	75	0.00%
2018/10/01	2	26.45	0	0.00	26.85	2	73	2.71%
2018/09/05	0	25.90	0	0.00	26.00	0	80	0.00%
2018/08/07	0	0.00	1	25.10	25.15	-1	99	-1.01%
2018/08/06	1.1	24.80	0	0.00	25.15	1.1	98	1.13%
2018/07/23	2	24.80	0	0.00	24.75	2	98	2.03%
2018/07/04	0	25.30	0	0.00	25.30	0	104	0.00%
2018/06/28	0	27.05	0	0.00	27.00	0	99	0.00%
2018/06/14	0	27.10	0	0.00	26.95	0	110	0.00%
2018/06/06	0	27.30	0	0.00	27.40	0	115	0.00%
2018/06/04	0	0.00	1	27.75	27.40	-1	119	-0.84%
2018/05/29	1.1	26.55	0	0.00	26.65	1.1	101	1.09%
2018/04/27	0	0.00	3	25.50	25.60	-3	174	-1.72%
2018/03/29	0	28.00	0	0.00	27.00	0	230	0.00%
2018/03/27	0	28.00	0	0.00	27.10	0	229	0.00%
2018/03/26	0	28.00	0	0.00	27.20	0	227	0.00%
2018/03/21	0	29.40	0	0.00	26.70	0	217	0.00%
2018/03/15	0	0.00	15	26.40	26.40	-15	218	-6.88%
2018/03/06	0	26.45	0	0.00	26.20	0	227	0.00%
2018/02/27	0	26.90	0	0.00	26.65	0	258	0.00%
2018/02/06	12	28.05	0	0.00	27.00	12	243	4.93%
2018/02/05	4	28.90	0	0.00	28.80	4	239	1.67%
2018/02/02	0	29.35	0	0.00	29.10	0	243	0.00%
2018/01/29	10	29.30	0	0.00	29.15	10	255	3.91%
2018/01/25	4	29.40	0	0.00	29.30	4	323	1.24%
2018/01/10	0	29.60	0	0.00	29.35	0	316	0.00%
2018/01/08	3	31.90	3	31.23	31.05	0	331	0.00%