帆宣 (6196)-玉山-台中券商分點個股進出

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
154.5
漲跌
▼9.0
漲幅
-5.50%
成交量
3,665張
產業
上市其他電子類股
664人加入追蹤

立即追蹤
本地時間:14:30

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

帆宣 (6196)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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	4	156.25	2.3	154.01	154.50	1.7	2,730	0.06%
2024/04/18	1.2	163.63	0	0.00	163.50	1.2	2,680	0.04%
2024/04/17	0.2	167.50	0	0.00	167.00	0.2	2,672	0.01%
2024/04/16	6.9	163.04	2	164.50	163.50	4.9	2,677	0.18%
2024/04/15	3.1	169.35	2.3	170.52	171.00	0.8	2,711	0.03%
2024/04/12	2	176.51	4.1	176.74	172.50	-2.1	2,697	-0.08%
2024/04/11	0	0.00	1	171.00	172.00	-1	2,648	-0.04%
2024/04/10	8.2	175.77	10	177.50	174.50	-1.9	2,632	-0.07%
2024/04/09	2	170.75	11.1	168.97	174.00	-9.1	2,514	-0.36%
2024/04/08	1.4	166.68	1.1	166.50	166.50	0.3	2,454	0.01%
2024/04/03	7	168.50	2.3	169.48	169.00	4.7	2,458	0.19%
2024/04/02	4.3	169.64	20.3	172.31	176.50	-16	2,409	-0.66%
2024/04/01	1	163.00	0	0.00	162.50	1	2,251	0.04%
2024/03/29	10	163.50	1.2	164.88	163.50	8.8	2,236	0.39%
2024/03/28	2	162.75	2.1	162.55	163.00	-0.1	2,190	0.00%
2024/03/27	1.3	162.08	6	161.67	164.00	-4.7	2,172	-0.22%
2024/03/26	9	159.94	1.2	159.58	160.00	7.8	2,139	0.37%
2024/03/25	0	0.00	5	163.90	162.00	-5	2,120	-0.24%
2024/03/22	0	0.00	5	160.70	161.00	-5	2,091	-0.24%
2024/03/20	1	162.93	0	0.00	159.00	1	2,072	0.05%
2024/03/19	3.1	160.11	3.1	160.35	160.50	0	2,056	0.00%
2024/03/18	0	0.00	0.1	156.00	156.50	-0.1	2,034	0.00%
2024/03/15	1	154.50	0.1	155.50	154.50	0.9	2,037	0.04%
2024/03/14	1	154.02	0.2	154.00	154.50	0.9	2,030	0.04%
2024/03/13	1	156.53	0	0.00	156.50	1	2,024	0.05%
2024/03/12	1.7	155.14	1.3	159.88	159.50	0.4	2,002	0.02%
2024/03/11	0	155.50	1	155.00	155.00	-1	1,978	-0.05%
2024/03/08	3	158.98	2	159.25	156.00	1	1,980	0.05%
2024/03/07	6.1	160.17	10	160.35	159.50	-3.9	1,945	-0.20%
2024/03/06	5	162.60	6.1	162.58	163.50	-1.1	1,904	-0.06%
2024/03/05	4.1	160.38	1	160.51	161.00	3	1,870	0.16%
2024/03/04	5.2	161.81	3	160.50	160.50	2.2	1,852	0.12%
2024/03/01	1	159.00	2	159.50	158.50	-1	1,824	-0.05%
2024/02/29	0	0.00	1	159.50	159.00	-1	1,803	-0.06%
2024/02/27	10	160.85	4	164.37	160.00	6	1,782	0.34%
2024/02/26	6.1	161.75	1.2	161.50	161.00	4.9	1,691	0.29%
2024/02/23	8.1	161.74	7	162.57	159.50	1.1	1,657	0.06%
2024/02/22	3.1	158.66	3.2	158.72	159.50	-0.1	1,570	-0.01%
2024/02/21	4.5	153.87	1	154.04	155.00	3.5	1,533	0.23%
2024/02/20	4	154.13	21	155.00	154.00	-17	1,500	-1.13%
2024/02/19	0.3	159.40	2.2	161.11	159.00	-2	1,435	-0.14%
2024/02/16	5.1	162.59	6.1	162.01	162.50	-1	1,398	-0.07%
2024/02/15	1	153.50	6	152.51	158.00	-5	1,259	-0.40%
2024/02/05	1	144.00	0	0.00	144.50	1	1,134	0.09%
2024/02/02	2	145.50	9	145.22	144.50	-7	1,126	-0.62%
2024/02/01	0	0.00	2	144.50	145.00	-2	1,115	-0.18%
2024/01/31	1	147.47	0.1	146.69	146.50	0.9	1,099	0.08%
2024/01/30	0	0.00	2.1	146.71	147.00	-2.1	1,082	-0.19%
2024/01/29	2.1	147.50	0.2	146.50	145.00	1.9	1,072	0.17%
2024/01/26	0.1	147.00	0	0.00	146.50	0.1	1,027	0.01%
2024/01/25	2	147.25	0	0.00	146.00	2	1,018	0.20%
2024/01/24	11	148.09	17.1	147.44	145.00	-6.1	990	-0.62%
2024/01/22	10	147.65	2	147.25	146.00	8	931	0.86%
2024/01/19	2.2	146.15	2.1	145.73	145.00	0.2	913	0.02%
2024/01/18	2.2	144.09	0	0.00	144.50	2.2	877	0.25%
2024/01/17	0	0.00	7	147.00	147.00	-7	832	-0.84%
2024/01/16	2	143.50	2.4	144.02	143.50	-0.4	782	-0.06%
2024/01/15	1	142.50	0.2	143.50	143.50	0.9	763	0.11%
2024/01/12	1	141.50	6	142.08	142.00	-5	753	-0.66%
2024/01/11	1	142.00	1.1	142.09	141.50	-0.1	748	-0.01%
2024/01/10	0	0.00	1	143.48	143.00	-1	736	-0.14%
2024/01/09	9	144.06	3.2	145.23	142.00	5.8	713	0.82%
2024/01/08	0	0.00	2.2	141.27	141.00	-2.2	642	-0.34%
2024/01/05	2	141.75	2.1	140.91	139.50	-0.1	620	-0.02%
2024/01/03	1	139.00	2	138.99	138.00	-1	593	-0.17%
2024/01/02	2	139.75	1	141.00	140.50	1	591	0.17%
2023/12/29	2	139.26	2	139.25	140.50	0	572	0.00%
2023/12/28	0	0.00	3	138.18	139.50	-3	531	-0.57%
2023/12/27	0	0.00	2	134.50	134.50	-2	493	-0.41%
2023/12/26	0	134.50	0	0.00	134.50	0	497	0.00%
2023/12/25	0	0.00	2	133.00	133.50	-2	514	-0.39%
2023/12/22	1	133.50	0	0.00	133.00	1	514	0.19%
2023/12/20	1	134.00	2	134.50	134.00	-1	513	-0.19%
2023/12/19	0	0.00	3	133.50	133.00	-3	510	-0.59%
2023/12/18	1.1	135.50	0	0.00	135.50	1.1	503	0.21%
2023/12/14	0	135.50	1	134.50	134.50	-1	501	-0.19%
2023/12/13	2.2	133.56	0.1	134.50	133.00	2.1	493	0.43%
2023/12/12	0	0.00	1	134.00	134.00	-1	492	-0.20%
2023/12/11	0	133.00	0	0.00	132.00	0	493	0.00%
2023/12/07	1	133.50	0	0.00	132.00	1	491	0.20%
2023/12/06	4	132.75	0	0.00	132.50	4	490	0.82%
2023/12/05	10.1	131.60	0	0.00	131.50	10.1	486	2.07%
2023/12/04	5	133.30	0	0.00	133.00	5	471	1.06%
2023/12/01	1	134.00	0	135.00	134.00	1	462	0.21%
2023/11/29	1	135.00	0	0.00	135.00	1	474	0.21%
2023/11/28	2	134.00	0	0.00	134.00	2	481	0.42%
2023/11/27	2	134.25	0	0.00	134.00	2	478	0.42%
2023/11/24	0	135.50	0	0.00	135.00	0	480	0.00%
2023/11/22	3	135.00	0	0.00	134.50	3	471	0.64%
2023/11/20	4	135.38	2	136.50	135.00	2	464	0.43%
2023/11/17	0	0.00	1	135.00	135.00	-1	452	-0.22%
2023/11/15	0.1	135.00	0	0.00	134.50	0.1	452	0.02%
2023/11/09	0.1	133.00	0	0.00	133.00	0.1	473	0.02%
2023/11/07	0	134.96	0	0.00	134.50	0	490	0.00%
2023/11/06	5	134.60	0	0.00	134.50	5	501	1.00%
2023/11/03	0	0.00	2	134.00	134.00	-2	509	-0.39%
2023/11/02	0	132.51	0	0.00	132.50	0	532	0.01%
2023/11/01	0.1	130.15	0	0.00	130.50	0.1	571	0.02%
2023/10/31	4	132.63	0	0.00	132.50	4	635	0.63%
2023/10/30	0	0.00	1	134.50	134.00	-1	646	-0.15%
2023/10/24	1	135.50	0	0.00	136.00	1	915	0.11%
2023/10/20	0.1	136.15	0	0.00	137.00	0.1	1,023	0.01%
2023/10/18	1	136.00	0	0.00	136.00	1	1,052	0.10%
2023/10/17	1	138.00	0.2	139.50	138.00	0.8	1,104	0.07%
2023/10/13	0	141.00	3	141.17	141.50	-3	1,125	-0.27%
2023/10/12	0	0.00	9	141.50	142.00	-9	1,130	-0.80%
2023/10/11	0	0.00	1	140.00	138.50	-1	1,128	-0.09%
2023/10/06	1	140.00	1	140.00	138.50	0	1,132	0.00%
2023/10/05	0	0.00	0.1	139.00	139.00	-0.1	1,130	-0.01%
2023/10/04	0	139.00	0	0.00	137.00	0	1,136	0.00%
2023/10/02	4	139.25	5	140.30	140.50	-1	1,171	-0.09%
2023/09/28	0	0.00	2.4	139.21	138.00	-2.4	1,181	-0.20%
2023/09/26	2	134.50	0	0.00	134.50	2	1,190	0.17%
2023/09/22	1	135.01	0	0.00	136.00	1	1,208	0.08%
2023/09/21	1	134.50	0	0.00	135.00	1	1,214	0.08%
2023/09/20	1	136.00	0.3	138.00	136.50	0.7	1,219	0.06%
2023/09/19	1	139.50	0	0.00	139.00	1	1,236	0.08%
2023/09/18	1	140.50	0	0.00	140.50	1	1,242	0.08%
2023/09/15	0	0.00	31	140.50	140.00	-31	1,248	-2.48%
2023/09/14	0	0.00	6	141.25	141.00	-6	1,259	-0.48%
2023/09/12	1	137.50	1	138.50	139.00	0	1,296	0.00%
2023/09/08	0	0.00	0	137.50	136.50	0	1,374	0.00%
2023/09/06	0	0.00	1	139.50	139.50	-1	1,668	-0.06%
2023/09/05	2	139.50	1	139.00	139.00	1	1,696	0.06%
2023/09/04	1	135.00	0	0.00	136.00	1	1,686	0.06%
2023/09/01	1	135.50	0	0.00	136.00	1	1,705	0.06%
2023/08/28	1.1	133.54	0	0.00	134.00	1.1	1,695	0.06%
2023/08/25	2	134.76	0	0.00	134.50	2	1,696	0.12%
2023/08/24	3	136.00	0	0.00	136.50	3	1,696	0.18%
2023/08/23	1	136.50	2	135.75	135.50	-1	1,698	-0.06%
2023/08/22	1	135.50	0	0.00	134.00	1	1,721	0.06%
2023/08/21	0	136.50	0	0.00	135.50	0	1,719	0.00%
2023/08/18	24	137.71	0	0.00	138.00	24	1,714	1.40%
2023/08/17	0	0.00	1	137.50	140.00	-1	1,707	-0.06%
2023/08/16	1.1	134.98	0	0.00	135.00	1.1	1,696	0.06%
2023/08/15	10	136.00	0	0.00	135.50	10	1,690	0.59%
2023/08/14	1.1	135.64	0	0.00	135.00	1.1	1,686	0.07%
2023/08/10	1.1	141.52	1	141.50	142.00	0.1	1,665	0.00%
2023/08/09	0	0.00	2	143.75	144.00	-2	1,654	-0.12%
2023/08/08	1.1	145.87	4.2	144.27	143.50	-3	1,639	-0.19%
2023/08/07	3.1	148.84	6	149.58	150.00	-2.9	1,613	-0.18%
2023/08/04	2.1	148.98	6	149.00	149.00	-3.9	1,571	-0.25%
2023/08/02	4.3	141.76	0	0.00	139.00	4.3	1,498	0.29%
2023/08/01	4	141.25	3	141.00	141.50	1	1,483	0.07%
2023/07/31	6	146.42	4	148.00	142.50	2	1,470	0.14%
2023/07/28	2	148.50	6	147.75	150.50	-4	1,418	-0.28%
2023/07/27	13	148.08	11.1	148.32	148.00	2	1,334	0.15%
2023/07/26	1	140.50	10	141.00	141.50	-9	1,209	-0.74%
2023/07/25	13	141.35	12.3	139.70	139.00	0.7	1,179	0.06%
2023/07/24	1	131.50	2	135.75	137.50	-1	1,103	-0.09%
2023/07/21	4	131.64	0	0.00	132.00	4	1,084	0.37%
2023/07/20	3	136.03	6	138.58	134.50	-3	1,084	-0.27%
2023/07/19	4.2	131.53	1	132.00	131.00	3.2	1,029	0.31%
2023/07/18	4	136.00	0	0.00	134.00	4	1,037	0.39%
2023/07/17	2	137.50	0	0.00	137.50	2	1,032	0.19%
2023/07/14	0	139.00	0	0.00	139.00	0	1,027	0.00%
2023/07/13	1	136.50	2	138.00	135.50	-1	1,028	-0.10%
2023/07/12	0	136.00	1	134.50	135.00	-1	1,025	-0.10%
2023/07/11	0	135.00	0	0.00	134.50	0	1,024	0.00%
2023/07/10	0	134.50	0	0.00	134.00	0	1,029	0.00%
2023/07/06	0.1	144.00	1	143.00	143.00	-0.9	1,037	-0.09%
2023/07/05	1	142.00	0	0.00	142.00	1	1,025	0.10%
2023/07/04	1	143.00	0	0.00	142.50	1	1,023	0.10%
2023/07/03	2	144.25	0	0.00	144.50	2	1,020	0.20%
2023/06/30	0	142.00	0	0.00	141.50	0	1,013	0.00%
2023/06/29	0	140.50	1	139.50	139.00	-1	1,009	-0.10%
2023/06/28	0	138.50	1	139.00	139.50	-1	1,007	-0.10%
2023/06/27	1	144.50	8	139.00	138.50	-7	1,006	-0.70%
2023/06/26	1	143.00	0	0.00	143.50	1	997	0.10%
2023/06/20	3	144.17	2	144.00	143.50	1	1,049	0.10%
2023/06/19	1	145.01	0	0.00	144.00	1	1,045	0.10%
2023/06/16	10	146.90	1	147.00	146.50	9	1,037	0.87%
2023/06/15	4	149.25	0	0.00	147.50	4	999	0.40%
2023/06/14	6	147.00	7.1	146.42	145.50	-1.1	955	-0.11%
2023/06/13	43.1	149.66	46.1	152.38	148.50	-2.9	920	-0.32%
2023/06/12	5.1	139.16	5	146.21	151.00	0	706	0.01%
2023/06/09	0	0.00	30	135.50	137.50	-30	624	-4.80%
2023/06/08	1	135.50	0	0.00	132.50	1	601	0.17%
2023/06/07	1	135.00	1	134.50	135.00	0	605	0.00%
2023/05/31	0	0.00	1	131.50	132.00	-1	690	-0.14%
2023/05/29	3	133.50	3	131.50	131.50	0	722	0.00%
2023/05/26	0	0.00	1	133.00	131.50	-1	721	-0.14%
2023/05/22	1	129.50	0	0.00	128.50	1	736	0.14%
2023/05/19	0	0.00	9	129.50	128.50	-9	739	-1.22%
2023/05/17	1	129.50	1	129.00	129.00	0	745	0.00%
2023/05/10	0.1	128.00	0	0.00	127.00	0.1	792	0.01%
2023/05/09	0	0.00	0	129.50	128.50	0	802	-0.01%
2023/05/05	0.1	130.00	2	130.50	130.50	-1.9	820	-0.23%
2023/05/03	0	129.00	0	0.00	129.50	0	921	0.00%
2023/05/02	0	0.00	1	129.50	129.50	-1	933	-0.11%
2023/04/28	1	129.50	0	0.00	129.50	1	949	0.11%
2023/04/27	2	125.50	0	0.00	127.00	2	945	0.21%
2023/04/26	1	126.00	2	125.75	126.00	-1	946	-0.11%
2023/04/25	0	126.67	1	126.00	126.00	-1	955	-0.10%
2023/04/24	1	130.00	0	0.00	130.00	1	950	0.11%
2023/04/21	5	131.70	3	130.50	129.50	2	959	0.21%
2023/04/20	0.1	130.84	0	0.00	128.00	0.1	946	0.01%
2023/04/18	4	129.50	4	130.50	129.50	0	956	0.00%
2023/04/17	0	0.00	2	133.00	132.00	-2	947	-0.21%
2023/04/13	0	134.50	2	133.50	134.00	-2	964	-0.20%
2023/04/12	3	138.00	0	0.00	136.00	3	956	0.31%
2023/04/11	1	136.50	0	0.00	136.50	1	938	0.11%
2023/04/10	2	135.24	0	0.00	133.50	2	915	0.22%
2023/04/06	0	0.00	1	135.50	135.00	-1	895	-0.11%
2023/03/30	0	0.00	1	132.00	132.50	-1	884	-0.11%
2023/03/29	0	132.00	0	0.00	131.00	0	883	0.00%
2023/03/28	0	0.00	1	131.00	131.50	-1	887	-0.11%
2023/03/24	2	134.00	1	134.49	134.50	1	880	0.11%
2023/03/22	0	0.00	2	130.50	130.50	-2	828	-0.24%
2023/03/20	1	127.00	0	0.00	128.00	1	832	0.12%
2023/03/16	1.1	124.55	0	0.00	124.50	1.1	880	0.12%
2023/03/14	0.1	127.50	0	0.00	126.50	0.1	1,004	0.00%
2023/03/10	1	129.50	1	130.00	130.50	0	1,043	0.00%
2023/03/08	0	134.67	1	135.00	132.00	-1	1,049	-0.09%
2023/03/03	2	131.50	0	0.00	131.50	2	1,062	0.19%
2023/03/02	0	0.00	1	128.00	130.00	-1	1,090	-0.09%
2023/03/01	0	129.00	0.2	129.25	128.00	-0.2	1,085	-0.02%
2023/02/24	0	0.00	0.4	126.99	126.50	-0.4	1,074	-0.04%
2023/02/23	0	125.50	0	0.00	125.50	0	1,082	0.00%
2023/02/22	0	124.50	0	0.00	124.00	0	1,128	0.00%
2023/02/20	1	127.50	0	0.00	127.00	1	1,247	0.08%
2023/02/16	0	0.00	1	127.50	128.50	-1	1,308	-0.08%
2023/02/14	0	0.00	0.3	128.00	127.00	-0.3	1,317	-0.02%
2023/02/09	0	0.00	2	130.50	129.00	-2	1,319	-0.15%
2023/02/07	2	129.00	2	130.00	130.50	0	1,292	0.00%
2023/02/06	0	128.15	0	0.00	127.00	0	1,294	0.00%
2023/02/03	0.1	128.00	1	128.00	130.00	-1	1,295	-0.07%
2023/02/02	11.1	132.85	3.1	130.58	130.50	8	1,280	0.62%
2023/01/31	2	125.25	2	125.50	125.00	0	1,179	0.00%
2023/01/30	2	125.00	1.5	123.67	124.50	0.5	1,167	0.04%
2023/01/13	5	124.70	4	121.50	119.50	1	1,151	0.09%
2023/01/04	0	0.00	4	118.50	118.00	-4	1,140	-0.35%
2023/01/03	6	121.50	2	119.50	119.00	4	1,141	0.35%
2022/12/27	0	0.00	0.1	117.50	117.00	-0.1	1,127	-0.01%
2022/12/23	1	117.00	1	118.00	117.00	0	1,139	0.00%
2022/12/22	0	0.00	3	118.00	117.50	-3	1,144	-0.26%
2022/12/21	1	117.50	0	0.00	117.50	1	1,151	0.09%
2022/12/20	0	0.00	1	119.50	116.00	-1	1,154	-0.09%
2022/12/16	5	120.50	0	0.00	120.00	5	1,155	0.43%
2022/12/13	0	0.00	3	121.00	121.50	-3	1,135	-0.26%
2022/12/12	0	0.00	1	124.00	123.50	-1	1,131	-0.09%
2022/12/09	5	126.00	5	124.60	123.50	0	1,133	0.00%
2022/12/08	5	122.00	0	122.50	123.50	5	1,147	0.44%
2022/12/07	9.1	128.43	10	126.50	124.00	-0.9	1,139	-0.08%
2022/12/06	4	124.00	2	124.75	122.50	2	1,065	0.19%
2022/12/05	0	0.00	0.1	124.50	125.00	-0.1	1,058	-0.01%
2022/12/02	0	0.00	2	121.25	122.00	-2	1,026	-0.19%
2022/12/01	3	121.17	5	120.60	121.00	-2	1,014	-0.20%
2022/11/28	4	119.50	3	119.17	119.00	1	984	0.11%
2022/11/25	4	125.61	7.2	123.45	120.00	-3.2	975	-0.33%
2022/11/24	1	119.51	5	120.10	121.50	-4	905	-0.44%
2022/11/23	1	117.50	0	0.00	117.50	1	850	0.12%
2022/11/22	3.2	116.55	2	116.75	116.50	1.2	847	0.14%
2022/11/21	3	116.67	2	116.50	116.00	1	853	0.12%
2022/11/18	8	116.19	2	114.00	114.50	6	857	0.70%
2022/11/17	1	118.98	1	116.50	117.50	0	811	0.00%
2022/11/16	6	121.83	1	118.00	120.00	5	765	0.65%
2022/11/15	2	115.01	4	116.25	117.00	-2	687	-0.29%
2022/11/14	2	108.50	0	0.00	109.00	2	642	0.31%
2022/11/11	0	0.00	1	106.50	109.00	-1	631	-0.16%
2022/11/10	10	104.00	0	0.00	104.00	10	624	1.60%
2022/11/09	10	104.00	0	0.00	105.00	10	660	1.52%
2022/11/08	0	0.00	1	104.00	102.00	-1	662	-0.15%
2022/10/13	1	100.00	0	0.00	96.90	1	699	0.14%
2022/10/12	0	0.00	0	102.00	102.50	0	687	-0.01%
2022/10/04	0	0.00	0	111.00	112.00	0	715	-0.01%
2022/09/26	0	0.00	1	114.50	115.00	-1	733	-0.14%
2022/09/16	1	125.00	0	0.00	125.00	1	756	0.13%
2022/09/15	4	131.13	4	127.13	126.00	0	753	0.00%
2022/09/14	4.1	126.89	2	126.75	127.50	2.1	727	0.29%
2022/09/13	1	128.00	1	128.00	127.00	0	712	0.00%
2022/09/07	1	116.00	4.9	114.39	116.00	-3.9	687	-0.57%
2022/09/06	1	117.00	0	0.00	116.50	1	688	0.15%
2022/09/05	0	0.00	0.1	121.00	118.50	-0.1	706	-0.01%
2022/09/02	0	0.00	0.1	122.00	121.00	-0.1	710	-0.01%
2022/09/01	0	122.00	0	0.00	120.50	0	709	0.00%
2022/08/31	1	124.00	0	0.00	124.50	1	707	0.14%
2022/08/26	0	125.75	0	0.00	123.50	0	696	0.00%
2022/08/25	0	0.00	1	127.50	125.50	-1	683	-0.15%
2022/08/22	1	123.00	0	0.00	122.50	1	693	0.14%
2022/08/19	1.3	124.45	0	0.00	123.50	1.3	720	0.18%
2022/08/18	1.3	118.50	3	121.17	122.50	-1.8	753	-0.23%
2022/08/17	2.5	119.00	0	0.00	118.50	2.5	746	0.34%
2022/08/16	9.2	123.06	10	122.00	120.00	-0.8	740	-0.10%
2022/08/15	0.3	117.46	0	0.00	119.50	0.3	706	0.04%
2022/08/12	2	115.75	0	0.00	116.00	2	700	0.29%
2022/08/05	1	109.50	1.2	111.00	110.50	-0.2	729	-0.03%
2022/07/29	1	112.50	1	113.50	113.00	0	756	0.00%
2022/07/26	0	0.00	1	108.50	109.00	-1	755	-0.13%
2022/07/22	2	113.00	0	0.00	112.00	2	774	0.26%
2022/07/21	1	115.00	1	115.50	115.00	0	777	0.00%
2022/07/20	0	0.00	7	109.43	109.50	-7	761	-0.92%
2022/07/18	1.7	108.18	1	107.50	108.00	0.7	765	0.09%
2022/07/13	0	0.00	1	105.00	103.00	-1	765	-0.13%
2022/07/12	3	102.83	1	102.50	100.50	2	778	0.26%
2022/07/01	1	106.00	0	0.00	106.00	1	808	0.12%
2022/06/30	0	0.00	2	110.50	111.00	-2	793	-0.25%
2022/06/24	1	112.00	0	0.00	114.00	1	786	0.13%
2022/06/22	1	115.50	0	0.00	112.00	1	785	0.13%
2022/06/16	1	124.50	0	0.00	123.00	1	786	0.13%
2022/06/14	1	128.50	2	125.75	128.50	-1	842	-0.12%
2022/06/09	0	0.00	1	130.00	130.00	-1	873	-0.11%
2022/06/02	0	132.50	0	0.00	133.50	0	944	0.00%
2022/06/01	0	133.00	0	0.00	132.50	0	959	0.00%
2022/05/31	0	131.50	0	0.00	131.50	0	956	0.00%
2022/05/27	2	133.50	2	134.25	132.00	0	954	0.00%
2022/05/26	1	131.00	1	133.50	130.00	0	936	0.00%
2022/05/20	0	126.00	0	0.00	126.00	0	1,003	0.00%
2022/05/18	2	130.50	2	130.75	130.00	0	1,018	0.00%
2022/05/17	0.1	124.00	0	0.00	123.50	0.1	1,004	0.00%
2022/05/05	0	0.00	3	133.50	131.00	-3	1,096	-0.27%
2022/05/04	0	0.00	0.1	128.00	128.50	-0.1	1,106	0.00%
2022/05/03	0	126.50	0	0.00	126.00	0	1,126	0.00%
2022/04/27	1	121.00	0	0.00	123.50	1	1,248	0.08%
2022/04/25	2	126.00	0.2	124.00	123.50	1.8	1,350	0.13%
2022/04/22	1	132.00	0	0.00	131.00	1	1,402	0.07%
2022/04/21	0.1	133.50	1	135.00	134.00	-1	1,526	-0.06%
2022/04/20	1.1	132.01	1	133.00	132.50	0.1	1,727	0.01%
2022/04/19	3.1	131.51	1	130.00	130.00	2.1	1,887	0.11%
2022/04/18	0	131.50	0	0.00	133.50	0	2,025	0.00%
2022/04/15	0	135.22	7	134.36	134.50	-7	2,200	-0.32%
2022/04/14	3.1	137.01	3	140.00	138.00	0.1	2,334	0.00%
2022/04/13	0.1	141.60	0	0.00	141.00	0.1	2,508	0.00%
2022/04/12	0.2	140.83	0	0.00	140.00	0.2	2,782	0.01%
2022/04/11	0.2	143.50	0	0.00	142.00	0.2	2,931	0.01%
2022/04/08	0.3	146.00	0	0.00	146.00	0.3	3,251	0.01%
2022/04/07	1.1	148.67	0	0.00	145.00	1.1	4,015	0.03%
2022/04/06	0	152.50	0	152.00	150.50	0	4,323	0.00%
2022/04/01	20.1	156.49	20	153.00	156.50	0.1	4,384	0.00%
2022/03/29	1	157.04	0	0.00	157.50	1	4,680	0.02%
2022/03/25	1	157.00	0	0.00	156.00	1	4,861	0.02%
2022/03/24	1	157.00	1	157.00	157.00	0	4,976	0.00%
2022/03/23	0	0.00	1	159.00	158.00	-1	5,022	-0.02%
2022/03/22	1	156.50	0	0.00	156.50	1	5,083	0.02%
2022/03/21	2	160.50	0	0.00	157.50	2	5,107	0.04%
2022/03/17	0	0.00	2.3	156.94	156.00	-2.3	5,185	-0.04%
2022/03/15	0.3	149.50	0	0.00	152.00	0.3	5,741	0.01%
2022/03/14	0	0.00	1.2	156.25	156.50	-1.2	5,820	-0.02%
2022/03/09	2	150.00	3.1	148.45	148.50	-1.1	6,033	-0.02%
2022/03/08	0.1	147.50	1	147.50	148.50	-0.9	6,081	-0.01%
2022/03/07	1	144.54	1	146.00	144.50	0	6,110	0.00%
2022/03/04	1.1	151.50	0	0.00	151.00	1.1	6,153	0.02%
2022/03/01	3	153.00	1	152.00	153.50	2	6,436	0.03%
2022/02/25	1	149.00	3	148.00	147.50	-2	6,490	-0.03%
2022/02/24	3.2	151.46	1	147.00	147.00	2.2	6,540	0.03%
2022/02/23	1.2	155.89	2	154.00	154.50	-0.9	6,561	-0.01%
2022/02/22	4	159.25	1	157.50	157.00	3	6,660	0.05%
2022/02/21	0	0.00	1.1	164.89	165.50	-1.1	6,716	-0.02%
2022/02/18	1	160.50	2	161.00	161.00	-1	6,951	-0.01%
2022/02/17	0	0.00	2	160.75	160.50	-2	7,265	-0.03%
2022/02/16	12	163.71	8	161.50	161.50	4	7,487	0.05%
2022/02/15	11.1	158.74	11	160.50	158.50	0.1	7,881	0.00%
2022/02/14	0	0.00	3	156.83	158.00	-3	8,184	-0.04%
2022/02/11	11	161.50	10	162.00	161.50	1	8,406	0.01%
2022/02/10	20	164.50	20	167.50	164.50	0	8,404	0.00%
2022/02/08	20	164.50	20	165.00	164.50	0	8,379	0.00%
2022/02/07	30	165.00	30	162.50	165.00	0	8,369	0.00%
2022/01/26	24	160.27	24	161.58	161.50	0	8,356	0.00%
2022/01/25	34	160.16	31	161.61	160.00	3	8,374	0.04%
2022/01/24	20	164.00	20.1	159.99	163.50	-0.1	8,389	0.00%
2022/01/21	36.1	161.07	38	165.17	161.00	-1.9	8,350	-0.02%
2022/01/20	31	168.48	32	168.02	168.50	-1	8,312	-0.01%
2022/01/19	0	0.00	2	167.50	171.00	-2	8,270	-0.02%
2022/01/18	3	170.50	0	0.00	169.00	3	8,222	0.04%
2022/01/17	32	173.30	31	173.66	173.50	1	8,172	0.01%
2022/01/14	4	171.75	4	175.25	171.00	0	8,151	0.00%
2022/01/13	49	178.92	46	174.72	175.50	3	8,036	0.04%
2022/01/12	24	178.54	29	179.55	178.50	-5	7,845	-0.06%
2022/01/11	42	176.87	37	173.93	174.00	5	7,685	0.07%
2022/01/10	29	182.21	27.1	176.73	183.50	1.9	7,646	0.02%
2022/01/07	27	174.33	28	176.71	173.50	-1	7,551	-0.01%
2022/01/06	35	177.80	35	174.76	180.00	0	7,403	0.00%
2022/01/05	49	176.80	44	176.07	173.50	5	7,219	0.07%
2022/01/04	31.1	173.82	24.2	174.42	174.00	6.9	6,938	0.10%
2022/01/03	25	180.36	19.1	184.67	176.00	5.9	6,776	0.09%
2021/12/30	67.4	185.13	63	185.42	182.00	4.4	6,451	0.07%
2021/12/29	13	170.58	43	169.57	177.50	-30	5,685	-0.53%
2021/12/28	5.1	164.68	6	163.92	161.50	-0.9	5,376	-0.02%
2021/12/27	0	0.00	19	160.82	163.00	-19	5,321	-0.36%
2021/12/24	33.5	161.53	5	158.90	158.50	28.5	5,279	0.54%
2021/12/23	2	165.50	2	163.50	166.00	0	5,144	0.00%
2021/12/22	1	159.50	1.5	160.72	160.00	-0.5	5,071	-0.01%
2021/12/21	25	162.32	13	160.04	160.00	12	5,052	0.24%
2021/12/20	5	159.60	11	160.18	159.00	-6	4,964	-0.12%
2021/12/17	1	155.00	1	154.50	155.00	0	4,954	0.00%
2021/12/16	2	153.00	0	0.00	154.50	2	4,909	0.04%
2021/12/15	2	148.75	1	152.50	152.50	1	4,847	0.02%
2021/12/14	3.8	148.61	0	0.00	148.00	3.8	4,823	0.08%
2021/12/13	17	156.44	13	157.62	152.00	4	4,766	0.08%
2021/12/10	20	161.78	18	161.39	160.50	2	4,673	0.04%
2021/12/09	12.2	163.37	18	163.89	160.50	-5.8	4,402	-0.13%
2021/12/08	0	0.00	1	158.00	156.00	-1	4,097	-0.02%
2021/12/07	2	155.50	1	155.00	153.00	1	4,001	0.02%
2021/12/06	8	156.94	9	156.83	156.50	-1	3,953	-0.03%
2021/12/03	2	160.50	4	157.88	156.00	-2	3,906	-0.05%
2021/12/02	1	153.50	1	151.50	152.50	0	3,764	0.00%
2021/12/01	1	153.00	1.1	149.21	155.00	-0.1	3,714	0.00%
2021/11/30	4	148.88	2	148.75	151.50	2	3,675	0.05%
2021/11/29	2	146.75	1	142.00	145.50	1	3,617	0.03%
2021/11/25	18.1	156.46	15	153.87	151.00	3.1	3,537	0.09%
2021/11/24	0	0.00	1	152.00	150.00	-1	3,333	-0.03%
2021/11/23	3	144.83	4	146.88	148.50	-1	3,274	-0.03%
2021/11/22	1	150.00	1	150.50	150.00	0	3,231	0.00%
2021/11/19	13	152.42	8	152.63	149.50	5	3,187	0.16%
2021/11/18	1	155.50	6	152.50	153.50	-5	3,065	-0.16%
2021/11/17	14	159.96	4	163.50	154.00	10	2,970	0.34%
2021/11/16	18	156.67	18	156.14	153.50	0	2,715	0.00%
2021/11/15	6	154.00	4.1	155.10	157.50	1.9	2,421	0.08%
2021/11/12	27.1	144.91	20	146.08	143.50	7.1	2,201	0.32%
2021/11/11	10	132.84	29.6	131.82	138.00	-19.5	1,786	-1.09%
2021/11/10	5	127.10	13.2	127.07	125.50	-8.2	1,480	-0.55%
2021/11/08	1	116.00	0	0.00	116.00	1	1,235	0.08%
2021/11/04	0	0.00	1	115.50	115.00	-1	1,238	-0.08%
2021/11/02	0	0.00	9.1	117.79	116.50	-9.1	1,264	-0.72%
2021/11/01	10.1	119.98	4.3	119.70	121.00	5.8	1,256	0.46%
2021/10/28	0	0.00	5	117.50	117.50	-5	1,229	-0.41%
2021/10/25	0	0.00	3	116.17	116.50	-3	1,233	-0.24%
2021/10/19	0	0.00	2	114.00	114.00	-2	1,675	-0.12%
2021/10/18	10	116.20	7	115.29	112.00	3	1,690	0.18%
2021/10/15	1	115.50	4	116.13	117.00	-3	1,576	-0.19%
2021/10/13	1	105.00	0	0.00	104.50	1	1,487	0.07%
2021/10/12	0	0.00	1	108.01	108.50	-1	1,488	-0.07%
2021/10/08	1	112.00	0	0.00	112.00	1	1,516	0.07%
2021/10/04	0	0.00	0.1	113.00	111.00	-0.1	1,591	0.00%
2021/09/28	1	118.50	1	119.50	117.50	0	1,539	0.00%
2021/09/27	1	121.50	1	119.50	122.50	0	1,516	0.00%
2021/09/24	2	119.75	8	121.25	121.50	-6	1,463	-0.41%
2021/09/17	1	114.00	0.7	113.50	116.00	0.3	1,366	0.02%
2021/09/10	0	0.00	0.1	117.00	116.50	-0.1	1,393	0.00%
2021/09/08	0	0.00	1	113.50	113.00	-1	1,391	-0.07%
2021/09/06	0	0.00	2	117.50	116.00	-2	1,385	-0.14%
2021/09/03	0	0.00	7	117.29	118.00	-7	1,374	-0.51%
2021/09/02	2	114.25	0	0.00	113.50	2	1,357	0.15%
2021/08/31	0	116.00	3	116.00	116.00	-3	1,335	-0.22%
2021/08/26	2	118.00	4	118.38	116.00	-2	1,313	-0.15%
2021/08/25	0	116.00	6	115.92	115.50	-6	1,298	-0.46%
2021/08/24	0	0.00	1	115.50	114.50	-1	1,285	-0.08%
2021/08/23	0	0.00	1	113.00	114.50	-1	1,280	-0.08%
2021/08/20	0	0.00	1	111.00	110.50	-1	1,278	-0.08%
2021/08/19	2	114.50	1.1	113.00	110.50	0.9	1,276	0.07%
2021/08/18	0	0.00	2	107.50	110.00	-2	1,256	-0.16%
2021/08/17	2	106.00	0	0.00	105.50	2	1,253	0.16%
2021/08/16	0	0.00	1	107.00	107.00	-1	1,251	-0.08%
2021/08/13	0.1	108.88	0	0.00	108.00	0.1	1,246	0.01%
2021/08/11	4	111.25	11	110.05	110.00	-7	1,245	-0.56%
2021/08/10	5	110.00	0	0.00	112.00	5	1,249	0.40%
2021/08/09	6	112.25	0	0.00	111.50	6	1,259	0.48%
2021/08/06	0.7	117.00	0	0.00	115.00	0.7	1,258	0.06%
2021/08/05	0	0.00	7	117.71	117.50	-7	1,250	-0.56%
2021/08/04	1	113.50	0	0.00	113.50	1	1,259	0.08%
2021/08/03	1	113.00	0	0.00	112.50	1	1,277	0.08%
2021/08/02	0	0.00	0	111.00	112.50	0	1,272	0.00%
2021/07/30	1	111.50	0	0.00	111.00	1	1,281	0.08%
2021/07/29	1	113.50	0	0.00	114.50	1	1,270	0.08%
2021/07/28	9.1	109.56	5	111.30	112.50	4.1	1,263	0.32%
2021/07/27	28	114.73	62.1	114.51	114.50	-34.1	1,242	-2.74%
2021/07/26	43.1	124.78	34.5	125.72	126.50	8.6	1,043	0.82%
2021/07/23	1	124.50	21.2	127.50	128.00	-20.2	958	-2.11%
2021/07/22	1	116.50	1.1	117.50	116.50	-0.1	838	-0.01%
2021/07/21	0	0.00	1	112.00	113.50	-1	819	-0.12%
2021/07/20	10	111.00	0	0.00	111.00	10	826	1.21%
2021/07/19	0.1	113.25	0	0.00	113.50	0.1	828	0.01%
2021/07/15	0	0.00	1	118.00	118.50	-1	844	-0.12%
2021/07/14	15	117.50	1.1	117.41	118.00	13.9	821	1.69%
2021/07/13	6	115.50	2	116.50	115.00	4	806	0.50%
2021/07/12	2	113.50	9.1	114.95	116.00	-7.1	821	-0.86%
2021/07/09	0.1	109.75	0	0.00	110.00	0.1	830	0.01%
2021/07/08	1	111.00	0	0.00	112.00	1	884	0.11%
2021/07/07	0.1	112.00	1	111.00	110.50	-1	922	-0.10%
2021/07/06	0.1	113.00	0	0.00	111.50	0.1	1,002	0.01%
2021/07/05	0.1	113.00	11	113.00	113.00	-10.9	1,022	-1.07%
2021/07/02	0	0.00	2	107.50	110.50	-2	1,044	-0.19%
2021/07/01	2	108.00	1	109.50	107.50	1	1,102	0.09%
2021/06/29	1	111.00	0.1	110.00	109.00	0.9	1,212	0.07%
2021/06/28	0	0.00	1	111.50	111.50	-1	1,218	-0.08%
2021/06/25	32.2	112.15	6	111.25	112.00	26.2	1,230	2.13%
2021/06/24	6	109.00	0	0.00	109.00	6	1,216	0.49%
2021/06/23	0	106.00	1	106.50	106.00	-1	1,215	-0.08%
2021/06/18	1	108.50	0	0.00	107.00	1	1,222	0.08%
2021/06/17	0	0.00	3	107.00	107.50	-3	1,225	-0.24%
2021/06/16	0.3	106.00	0	0.00	105.50	0.3	1,227	0.02%
2021/06/15	0	0.00	0	107.00	106.50	0	1,237	0.00%
2021/06/11	0	0.00	1	106.03	106.00	-1	1,235	-0.08%
2021/06/10	1.2	104.19	1	105.00	104.50	0.2	1,234	0.02%
2021/06/04	1	102.00	0	0.00	102.00	1	1,253	0.08%
2021/05/31	4	103.25	5	104.00	102.50	-1	1,292	-0.08%
2021/05/26	7.1	100.86	0	0.00	100.00	7.1	1,311	0.54%
2021/05/18	2	93.00	1	94.19	93.90	1	1,368	0.07%
2021/05/13	1.1	95.46	1	96.10	96.10	0.1	1,365	0.01%
2021/05/12	2	96.61	0.2	100.00	94.60	1.9	1,359	0.14%
2021/05/11	8	105.63	0	0.00	104.00	8	1,337	0.60%
2021/05/05	2	114.00	0	0.00	111.50	2	1,396	0.14%
2021/05/04	0	0.00	2	112.50	115.00	-2	1,450	-0.14%
2021/05/03	1.1	116.43	1	114.50	112.50	0.1	1,499	0.00%
2021/04/29	2	120.50	3	120.50	119.00	-1	1,865	-0.05%
2021/04/28	2	116.00	0	0.00	116.00	2	2,093	0.10%
2021/04/27	2	117.00	0	0.00	116.50	2	2,144	0.09%
2021/04/26	4	116.13	2	117.00	116.00	2	2,240	0.09%
2021/04/23	1	117.50	0	0.00	117.50	1	2,371	0.04%
2021/04/22	3	118.83	0	0.00	116.50	3	2,561	0.12%
2021/04/21	2	119.50	0	0.00	119.50	2	2,588	0.08%
2021/04/20	5	118.30	0	0.00	118.50	5	2,635	0.19%
2021/04/19	1.1	120.45	0	0.00	118.50	1.1	2,663	0.04%
2021/04/16	3	120.00	4	121.50	120.50	-1	2,706	-0.04%
2021/04/15	11	119.18	4	119.13	122.00	7	2,685	0.26%
2021/04/14	6	118.25	0	0.00	121.00	6	2,743	0.22%
2021/04/13	5	122.50	9	121.33	118.00	-4	2,743	-0.15%
2021/04/12	7	125.29	23	125.76	122.00	-16	2,727	-0.59%
2021/04/09	0.2	120.50	1	119.00	121.00	-0.9	2,677	-0.03%
2021/04/08	1	121.00	0	0.00	121.00	1	2,686	0.04%
2021/04/07	6	121.08	17	122.47	121.00	-11	2,686	-0.41%
2021/04/06	5	120.20	6	118.08	121.00	-1	2,644	-0.04%
2021/04/01	1	114.00	0	0.00	113.50	1	2,578	0.04%
2021/03/31	1	113.50	0	0.00	112.50	1	2,577	0.04%
2021/03/30	1	114.00	6	112.83	114.00	-5	2,578	-0.19%
2021/03/29	2	111.50	0	0.00	111.00	2	2,597	0.08%
2021/03/26	1	110.00	0	0.00	112.00	1	2,607	0.04%
2021/03/23	4	110.25	3	110.00	110.00	1	2,628	0.04%
2021/03/22	8	109.13	8	109.19	112.00	0	2,630	0.00%
2021/03/19	0	0.00	1	108.50	108.00	-1	2,647	-0.04%
2021/03/18	2	107.75	0	0.00	108.00	2	2,658	0.08%
2021/03/16	0	0.00	4	108.88	108.00	-4	2,707	-0.15%
2021/03/12	1	109.00	0	0.00	109.00	1	2,897	0.03%
2021/03/10	3	105.00	7	105.93	106.00	-4	2,913	-0.14%
2021/03/09	1	104.00	0	0.00	104.00	1	2,924	0.03%
2021/03/08	0	110.00	0	0.00	107.00	0	2,933	0.00%
2021/03/05	3	110.33	0	0.00	110.00	3	2,944	0.10%
2021/02/26	2	114.75	0	0.00	114.50	2	3,190	0.06%
2021/02/25	0	0.00	4	117.38	116.50	-4	3,202	-0.12%
2021/02/24	2	117.00	0	0.00	116.50	2	3,208	0.06%
2021/02/23	2	117.00	4	117.38	117.50	-2	3,218	-0.06%
2021/02/22	1	118.00	2	118.25	117.50	-1	3,219	-0.03%
2021/02/19	1	116.00	0	0.00	117.00	1	3,228	0.03%
2021/02/18	3	116.51	0	0.00	117.00	3	3,252	0.09%
2021/02/17	2	116.50	0	0.00	116.50	2	3,354	0.06%
2021/02/04	1	113.00	0	0.00	112.50	1	3,392	0.03%
2021/02/03	0	0.00	2	115.00	113.50	-2	3,402	-0.06%
2021/02/02	2	114.75	1	115.00	114.50	1	3,428	0.03%
2021/02/01	2	112.00	3	111.50	113.00	-1	3,478	-0.03%
2021/01/29	0	0.00	1	115.00	113.50	-1	3,475	-0.03%
2021/01/28	12	116.08	3	116.50	116.00	9	3,463	0.26%
2021/01/27	1.1	121.98	3	120.83	120.50	-2	3,439	-0.06%
2021/01/26	17	121.38	5.1	124.31	120.50	12	3,426	0.35%
2021/01/25	4	123.88	1	123.50	124.00	3	3,369	0.09%
2021/01/22	42.2	129.30	30	129.66	127.50	12.2	3,298	0.37%
2021/01/21	6	125.25	40	127.03	130.50	-34	2,918	-1.17%
2021/01/20	7	119.50	1	119.50	119.00	6	2,657	0.23%
2021/01/19	18	124.50	6	124.08	123.00	12	2,601	0.46%
2021/01/18	3	121.67	18	124.92	121.50	-15	2,501	-0.60%
2021/01/15	5	124.50	28.3	123.32	118.00	-23.3	2,363	-0.98%
2021/01/14	18	118.17	0	0.00	118.00	18	2,176	0.83%
2021/01/13	6	118.83	10	118.00	119.00	-4	2,130	-0.19%
2021/01/12	26	114.85	8	116.06	114.50	18	2,086	0.86%
2021/01/11	5	116.80	1	119.00	119.00	4	2,053	0.19%
2021/01/08	2.1	114.06	8	114.88	114.50	-5.9	2,064	-0.29%
2021/01/07	14.2	118.35	39	118.42	117.00	-24.8	2,052	-1.21%
2021/01/06	8	116.13	16	116.00	115.50	-8	1,984	-0.40%
2021/01/05	6	114.00	8.1	115.18	113.50	-2.1	1,955	-0.11%
2021/01/04	4	115.00	2	116.00	116.50	2	2,054	0.10%
2020/12/31	0	0.00	5	115.60	116.50	-5	2,071	-0.24%
2020/12/30	0	0.00	21	114.14	115.00	-21	2,048	-1.03%
2020/12/29	0	0.00	0.1	114.00	113.50	-0.1	2,038	-0.01%
2020/12/28	1	114.00	3	113.50	113.50	-2	2,047	-0.10%
2020/12/25	1	109.00	0	0.00	110.50	1	2,020	0.05%
2020/12/24	1	110.50	0	0.00	109.50	1	2,038	0.05%
2020/12/23	20	109.90	3	109.00	109.50	17	2,037	0.83%
2020/12/21	2	105.00	8	107.00	106.00	-6	2,054	-0.29%
2020/12/18	5	108.40	3	108.00	108.00	2	2,044	0.10%
2020/12/17	4	108.63	0	0.00	108.50	4	2,060	0.19%
2020/12/15	4	108.88	1	111.00	108.00	3	2,198	0.14%
2020/12/10	1	114.98	1.3	113.38	113.50	-0.3	2,224	-0.01%
2020/12/09	28	118.04	21	120.05	117.00	7	2,205	0.32%
2020/12/08	30	117.13	13	117.15	118.00	17	2,130	0.80%
2020/12/07	1	113.00	2	113.50	112.00	-1	2,073	-0.05%
2020/12/04	0	0.00	18	112.08	112.50	-18	2,115	-0.85%
2020/12/03	1	113.50	1	114.00	112.00	0	2,135	0.00%
2020/12/02	3	112.83	5	114.00	113.50	-2	2,157	-0.09%
2020/12/01	1	110.50	0	0.00	113.00	1	2,168	0.05%
2020/11/30	6	113.42	2	112.00	112.00	4	2,171	0.19%
2020/11/27	35.3	117.49	71	118.97	114.50	-35.7	2,160	-1.65%
2020/11/26	3	114.17	4	114.50	114.50	-1	2,035	-0.05%
2020/11/25	1	112.50	4	113.00	111.00	-3	2,077	-0.14%
2020/11/24	1	112.50	0	0.00	111.00	1	2,197	0.05%
2020/11/23	1	112.00	0	0.00	112.50	1	2,617	0.04%
2020/11/19	1	111.50	0	0.00	111.50	1	2,875	0.03%
2020/11/17	14	111.29	16	111.25	110.00	-2	2,951	-0.07%
2020/11/16	5	114.70	10	114.70	112.50	-5	2,987	-0.17%
2020/11/13	0	0.00	9	110.44	111.00	-9	2,908	-0.31%
2020/11/12	18	109.75	1	110.00	107.50	17	2,892	0.59%
2020/11/11	0	0.00	3	109.00	108.50	-3	2,900	-0.10%
2020/11/10	4	108.13	0	0.00	107.50	4	2,916	0.14%
2020/11/09	7	109.36	6	109.67	111.00	1	2,959	0.03%
2020/11/06	0	0.00	3	105.67	105.50	-3	2,978	-0.10%
2020/11/04	1	105.00	0	0.00	104.50	1	3,109	0.03%
2020/11/03	1	103.00	2	103.25	103.00	-1	3,142	-0.03%
2020/11/02	5	100.20	0	0.00	100.50	5	3,229	0.15%
2020/10/30	1	102.00	1	102.00	101.50	0	3,381	0.00%
2020/10/27	1	101.50	0	0.00	103.00	1	3,560	0.03%
2020/10/23	1	104.00	1	105.00	104.50	0	3,954	0.00%
2020/10/20	2	104.75	0	0.00	105.00	2	5,317	0.04%
2020/10/19	0.1	108.00	0	0.00	107.00	0.1	5,397	0.00%
2020/10/16	1	108.50	1	110.50	107.50	0	5,445	0.00%
2020/10/15	1	108.50	1	110.00	110.50	0	5,445	0.00%
2020/10/14	0	0.00	4	111.00	111.00	-4	5,485	-0.07%
2020/10/13	2	109.00	1	109.00	109.00	1	5,593	0.02%
2020/10/12	3	111.83	5	112.80	110.50	-2	5,661	-0.04%
2020/10/08	1	107.00	4	107.88	109.50	-3	5,701	-0.05%
2020/10/07	1	106.50	0	0.00	106.50	1	5,727	0.02%
2020/10/06	1	106.00	3	106.50	106.00	-2	5,798	-0.03%
2020/10/05	0	0.00	8	105.56	105.00	-8	6,107	-0.13%
2020/09/30	2	104.00	1	104.00	103.50	1	6,204	0.02%
2020/09/29	1	103.50	3	104.50	103.00	-2	6,293	-0.03%
2020/09/28	0	0.00	2	102.00	102.00	-2	6,329	-0.03%
2020/09/25	4	101.13	2	100.50	100.00	2	6,383	0.03%
2020/09/24	5	103.60	2	103.50	103.50	3	6,446	0.05%
2020/09/23	2	101.75	0	0.00	104.00	2	6,592	0.03%
2020/09/21	9	103.56	5	105.30	103.00	4	6,864	0.06%
2020/09/18	6	107.75	10	107.95	107.00	-4	6,860	-0.06%
2020/09/17	2	102.75	1	102.00	104.00	1	6,801	0.01%
2020/09/16	4	102.25	2	103.00	102.00	2	6,799	0.03%
2020/09/15	8	102.88	7	103.50	101.50	1	6,786	0.01%
2020/09/14	3	104.33	1	104.50	104.50	2	6,762	0.03%
2020/09/11	2	102.50	1	102.50	102.00	1	6,757	0.01%
2020/09/10	1	106.50	1	103.50	103.00	0	6,746	0.00%
2020/09/09	1	101.00	8	102.00	106.50	-7	6,733	-0.10%
2020/09/07	3	105.67	2	104.50	104.00	1	6,735	0.01%
2020/09/04	4	106.38	5	106.00	108.50	-1	6,741	-0.01%
2020/09/03	4	109.50	1	109.00	108.50	3	6,756	0.04%
2020/09/02	12	110.21	11	111.82	110.00	1	7,007	0.01%
2020/09/01	15	111.17	5	110.10	110.00	10	7,033	0.14%
2020/08/31	46	112.76	14	113.25	112.00	32	7,035	0.45%
2020/08/28	61	108.38	53	109.38	113.00	8	6,965	0.11%
2020/08/27	72.1	120.82	28	119.38	116.00	44.1	6,843	0.64%
2020/08/26	7	116.43	31	117.92	119.00	-24	6,438	-0.37%
2020/08/25	4	107.13	5	108.00	108.50	-1	6,257	-0.02%
2020/08/24	3	103.67	2	105.00	103.50	1	6,248	0.02%
2020/08/21	13	101.03	12	101.87	102.50	1	6,346	0.02%
2020/08/20	14	97.03	11	97.35	95.60	3	6,334	0.05%
2020/08/19	5	103.40	2	103.50	102.50	3	6,482	0.05%
2020/08/18	4	104.63	2	105.50	104.50	2	6,521	0.03%
2020/08/17	6	107.17	0	0.00	107.50	6	6,578	0.09%
2020/08/14	1	104.00	1	108.00	108.50	0	6,652	0.00%
2020/08/13	2	106.00	6	111.00	106.00	-4	6,622	-0.06%
2020/08/12	4	104.63	5	105.30	110.00	-1	6,552	-0.02%
2020/08/11	18	111.39	18	111.39	109.00	0	6,493	0.00%
2020/08/10	27	119.89	11	117.14	116.00	16	6,522	0.25%
2020/08/07	2	117.25	2	117.75	119.00	0	6,507	0.00%
2020/08/06	11	121.32	15	121.87	119.50	-4	6,516	-0.06%
2020/08/05	39	119.05	32	120.08	119.00	7	6,502	0.11%
2020/08/04	24	114.77	22	115.00	114.50	2	6,440	0.03%
2020/08/03	2	115.25	1	116.50	113.50	1	6,399	0.02%
2020/07/31	12	115.08	16	116.44	118.00	-4	6,355	-0.06%
2020/07/30	25	116.96	14	118.14	115.50	11	6,302	0.17%
2020/07/29	39	113.09	36	112.67	114.50	3	6,175	0.05%
2020/07/28	27	128.76	26	126.87	116.00	1	5,977	0.02%
2020/07/27	41	123.41	38	124.34	125.50	3	5,458	0.05%
2020/07/24	18	110.11	19.2	112.42	114.50	-1.2	5,096	-0.02%
2020/07/23	2	105.00	21	105.69	104.50	-19	4,738	-0.40%
2020/07/22	13	103.50	4	103.00	103.00	9	4,684	0.19%
2020/07/21	2	101.75	5	103.50	104.50	-3	4,631	-0.06%
2020/07/20	2	99.00	12	98.11	98.10	-10	4,580	-0.22%
2020/07/17	11	106.45	9	107.67	102.00	2	4,544	0.04%
2020/07/16	21	104.79	17	104.50	102.00	4	4,447	0.09%
2020/07/15	17	108.47	28	107.59	107.50	-11	4,375	-0.25%
2020/07/14	16	105.53	38	107.22	104.00	-22	4,360	-0.50%
2020/07/13	24	110.46	28	106.89	106.00	-4	4,321	-0.09%
2020/07/10	35	110.26	24	111.29	106.00	11	4,256	0.26%
2020/07/09	11	103.64	93.6	100.60	105.50	-82.6	3,955	-2.09%
2020/07/08	21	93.69	17.2	94.10	96.00	3.8	3,875	0.10%
2020/07/07	9.2	91.22	74	90.66	90.90	-64.8	3,824	-1.70%
2020/07/06	11	92.85	15	92.99	92.60	-4	3,817	-0.10%
2020/07/03	63.1	92.37	24	93.51	91.40	39.1	3,805	1.03%
2020/07/02	119	91.44	123	92.39	91.40	-4	3,738	-0.11%	大買/大賣/
2020/07/01	16	87.09	18	87.61	88.40	-2	3,562	-0.06%
2020/06/30	166.2	84.73	33	84.22	85.40	133.2	3,388	3.93%	大買/鉅額交易
2020/06/29	2.1	81.08	1	80.30	81.10	1.1	3,278	0.03%
2020/06/24	14	82.74	2	83.30	82.70	12	3,266	0.37%
2020/06/23	8	81.04	0	0.00	80.90	8	3,233	0.25%
2020/06/22	1	82.60	0	0.00	81.50	1	3,238	0.03%
2020/06/19	10	81.69	2	81.75	81.10	8	3,258	0.25%
2020/06/18	2.2	81.29	1	81.40	81.60	1.2	3,268	0.04%
2020/06/17	1	81.50	1	81.30	81.30	0	3,267	0.00%
2020/06/16	0	0.00	2	82.50	81.50	-2	3,290	-0.06%
2020/06/15	5	82.86	3	82.13	81.20	2	3,293	0.06%
2020/06/12	0	0.00	12	78.04	80.70	-12	3,257	-0.37%
2020/06/11	1	79.70	0	0.00	79.80	1	3,253	0.03%
2020/06/10	7	82.73	3	82.00	82.00	4	3,239	0.12%
2020/06/09	23	84.99	13	85.28	83.20	10	3,229	0.31%
2020/06/08	1	80.50	2	81.10	80.30	-1	3,041	-0.03%
2020/06/03	0	0.00	0.1	80.00	79.60	-0.1	3,037	0.00%
2020/06/01	9	80.97	11	80.73	80.60	-2	3,010	-0.07%
2020/05/29	3	79.70	5	81.14	81.90	-2	2,978	-0.07%
2020/05/28	3	81.00	7.1	81.46	80.50	-4.1	2,939	-0.14%
2020/05/27	4	78.40	3	79.23	79.20	1	2,822	0.04%
2020/05/26	13	79.62	7	80.70	78.60	6	2,804	0.21%
2020/05/25	5	74.58	4	76.50	76.50	1	2,606	0.04%
2020/05/22	1	77.00	2	75.70	75.30	-1	2,557	-0.04%
2020/05/21	3	74.63	3	75.13	76.20	0	2,512	0.00%
2020/05/20	0	0.00	1	71.10	70.60	-1	2,477	-0.04%
2020/05/18	1	69.60	2	69.45	69.20	-1	2,642	-0.04%
2020/05/15	7	73.23	2	71.85	72.10	5	2,644	0.19%
2020/05/14	1	74.80	0	0.00	74.50	1	2,569	0.04%
2020/05/13	2	76.20	0	0.00	77.80	2	2,537	0.08%
2020/05/12	15.1	77.20	18	76.19	76.00	-2.9	2,508	-0.12%
2020/05/11	3	76.40	11	74.44	77.00	-8	2,486	-0.32%
2020/05/07	1	72.10	2	72.90	72.00	-1	2,450	-0.04%
2020/05/05	3	73.10	0	0.00	73.00	3	2,484	0.12%
2020/05/04	1	72.60	0	0.00	73.00	1	2,478	0.04%
2020/04/30	6	73.72	4.1	74.94	74.50	1.9	2,457	0.08%
2020/04/29	2	71.50	0	0.00	71.00	2	2,406	0.08%
2020/04/27	0	0.00	6	70.63	70.90	-6	2,434	-0.25%
2020/04/23	1	68.00	0	0.00	67.80	1	2,481	0.04%
2020/04/22	0	0.00	1	67.50	67.80	-1	2,488	-0.04%
2020/04/21	6	66.47	0	0.00	66.10	6	2,483	0.24%
2020/04/20	1	70.40	2	70.40	70.20	-1	2,541	-0.04%
2020/04/17	7	73.46	1	74.90	71.20	6	2,561	0.23%
2020/04/15	1	67.80	0	0.00	68.00	1	2,422	0.04%
2020/04/14	4	67.35	4	67.40	67.40	0	2,439	0.00%
2020/04/13	1	67.60	2	67.95	67.50	-1	2,454	-0.04%
2020/04/10	2	66.95	2	67.80	66.20	0	2,454	0.00%
2020/04/08	3	59.60	8	62.61	64.00	-5	2,452	-0.20%
2020/04/07	10	58.43	8	58.68	58.60	2	2,420	0.08%
2020/04/06	6	56.20	8	56.35	56.50	-2	2,445	-0.08%
2020/04/01	2	54.70	2	56.20	56.30	0	2,536	0.00%
2020/03/27	0	0.00	6	57.32	55.50	-6	2,666	-0.23%
2020/03/26	0	0.00	3	56.13	57.00	-3	2,717	-0.11%
2020/03/25	0	0.00	4	57.40	56.80	-4	2,836	-0.14%
2020/03/23	1	48.50	1	49.00	48.30	0	3,228	0.00%
2020/03/20	3	51.40	2	52.30	51.00	1	3,292	0.03%
2020/03/19	2	48.78	1	47.90	47.90	1	3,348	0.03%
2020/03/18	2	54.40	2	53.20	53.20	0	3,810	0.00%
2020/03/17	2	56.45	3	54.87	53.00	-1	4,218	-0.02%
2020/03/16	1	60.40	0	0.00	57.80	1	4,502	0.02%
2020/03/13	42	56.85	11	57.42	61.70	31	4,494	0.69%
2020/03/12	2.2	61.82	32	61.70	61.70	-29.8	4,473	-0.67%
2020/03/10	1	68.60	2	68.25	71.70	-1	4,409	-0.02%
2020/03/09	1	71.80	0	0.00	70.00	1	4,410	0.02%
2020/03/06	5	74.76	0	0.00	74.50	5	4,460	0.11%
2020/03/05	0	0.00	12	77.20	76.60	-12	4,693	-0.26%
2020/03/04	1	76.40	0	0.00	76.30	1	4,747	0.02%
2020/03/03	2	77.95	0	0.00	77.20	2	4,796	0.04%
2020/03/02	1	77.20	2	76.85	77.00	-1	4,844	-0.02%
2020/02/27	4	77.70	1	77.30	77.20	3	5,124	0.06%
2020/02/26	3.1	82.19	1	82.40	81.50	2.1	5,435	0.04%
2020/02/25	4	83.03	2	82.20	83.20	2	5,499	0.04%
2020/02/24	8	85.03	14	84.58	84.00	-6	5,499	-0.11%
2020/02/21	11	87.73	7	87.71	87.10	4	5,475	0.07%
2020/02/20	17	87.11	13.1	87.88	88.70	3.9	5,445	0.07%
2020/02/19	2	83.75	4	83.70	84.90	-2	5,382	-0.04%
2020/02/18	3	86.03	9	86.16	84.50	-6	5,405	-0.11%
2020/02/17	0	0.00	3	86.50	86.00	-3	5,409	-0.06%
2020/02/14	0	0.00	4	85.35	85.20	-4	5,382	-0.07%
2020/02/13	3	84.67	1	84.10	84.10	2	5,378	0.04%
2020/02/12	0	0.00	7	86.01	85.60	-7	5,400	-0.13%
2020/02/11	6	84.63	4	84.70	84.70	2	5,371	0.04%
2020/02/10	2	84.00	2	83.10	83.80	0	5,405	0.00%
2020/02/07	2	84.55	4	83.70	82.90	-2	5,443	-0.04%
2020/02/06	2	84.00	0	0.00	85.00	2	5,445	0.04%
2020/02/05	4	81.63	4	82.30	81.40	0	5,505	0.00%
2020/02/04	1	81.50	2	82.00	81.20	-1	5,531	-0.02%
2020/02/03	1	78.20	0	0.00	79.50	1	5,652	0.02%
2020/01/31	1	77.00	3	80.20	80.20	-2	5,720	-0.03%
2020/01/30	5	78.92	0	0.00	77.10	5	5,887	0.08%
2020/01/20	3	85.50	2	85.60	85.60	1	5,885	0.02%
2020/01/17	12	85.89	0	0.00	85.60	12	5,907	0.20%
2020/01/16	4	84.28	2	84.05	84.00	2	5,916	0.03%
2020/01/14	7.1	86.60	6	87.32	85.50	1.1	6,067	0.02%
2020/01/13	2	85.00	1	83.50	85.00	1	6,220	0.02%
2020/01/09	0	0.00	1	82.80	82.80	-1	6,437	-0.02%
2020/01/08	2	81.80	0	0.00	81.90	2	6,407	0.03%
2020/01/07	0	0.00	1	82.00	80.60	-1	6,372	-0.02%
2020/01/02	2	86.80	1	86.30	86.30	1	6,236	0.02%
2019/12/31	10	85.57	2	85.60	85.60	8	6,183	0.13%
2019/12/30	5	86.68	4	86.00	86.00	1	6,163	0.02%
2019/12/27	2	86.20	2	87.15	88.00	0	6,103	0.00%
2019/12/26	5	85.72	4	84.70	84.70	1	6,002	0.02%
2019/12/25	2	85.70	1	86.50	86.10	1	5,959	0.02%
2019/12/24	2	86.50	1	86.20	86.30	1	5,921	0.02%
2019/12/23	4	87.55	5	88.06	87.10	-1	5,842	-0.02%
2019/12/20	19	86.73	14	86.49	86.30	5	5,760	0.09%
2019/12/19	9	92.53	9	90.33	90.10	0	5,626	0.00%
2019/12/18	5	92.20	13	93.67	93.50	-8	5,518	-0.14%
2019/12/17	14	88.30	13	87.69	89.00	1	5,196	0.02%
2019/12/16	6	87.62	5	87.48	87.00	1	5,144	0.02%
2019/12/13	69	89.68	66	89.94	87.00	3	5,050	0.06%
2019/12/12	13	85.22	15	87.47	88.70	-2	4,555	-0.04%
2019/12/11	22	77.09	41	78.98	80.70	-19	4,124	-0.46%
2019/12/10	2	73.90	1	73.80	73.40	1	3,806	0.03%
2019/12/09	2	73.25	0	0.00	73.00	2	3,782	0.05%
2019/12/04	1	72.60	2	72.40	72.10	-1	3,696	-0.03%
2019/12/03	4	73.95	5	73.88	73.80	-1	3,659	-0.03%
2019/12/02	27	75.79	26	74.73	73.50	1	3,577	0.03%
2019/11/29	3	74.40	1	74.40	73.50	2	3,316	0.06%
2019/11/28	1	73.30	2	73.35	74.40	-1	3,237	-0.03%
2019/11/27	3	73.17	1	73.20	72.90	2	3,171	0.06%
2019/11/26	15	74.55	12	74.26	73.80	3	3,098	0.10%
2019/11/25	17	70.56	32	70.75	71.20	-15	2,789	-0.54%
2019/11/22	1	66.00	5	66.14	66.20	-4	2,431	-0.16%
2019/11/21	4	64.48	0	0.00	64.60	4	2,344	0.17%
2019/11/20	2	63.30	0	0.00	63.60	2	2,319	0.09%
2019/11/19	0	0.00	7	64.56	63.70	-7	2,301	-0.30%
2019/11/18	4	66.03	4	65.15	65.70	0	2,263	0.00%
2019/11/15	4	63.15	0	0.00	64.20	4	2,163	0.18%
2019/11/14	2	62.35	1	62.30	63.40	1	2,123	0.05%
2019/11/13	2	62.50	0	0.00	62.20	2	2,094	0.10%
2019/11/12	2	62.90	0	0.00	63.10	2	2,079	0.10%
2019/11/11	1	62.50	0	0.00	62.80	1	2,064	0.05%
2019/11/08	5	64.30	2	64.00	64.00	3	2,014	0.15%
2019/11/07	3	67.03	4	65.45	65.30	-1	1,977	-0.05%
2019/11/06	4	66.60	3	65.97	66.00	1	1,901	0.05%
2019/11/05	3	65.40	3	65.63	65.80	0	1,824	0.00%
2019/11/04	4	66.75	1	68.00	66.50	3	1,785	0.17%
2019/11/01	2	64.00	4	64.68	64.50	-2	1,684	-0.12%
2019/10/31	16	64.69	20	65.36	64.80	-4	1,645	-0.24%
2019/10/30	20	63.18	9	63.74	64.20	11	1,490	0.74%
2019/10/29	7	62.09	10	61.67	63.50	-3	1,389	-0.22%
2019/10/28	10	58.83	5	59.12	59.10	5	1,182	0.42%
2019/10/25	28	60.36	28	60.39	59.50	0	1,149	0.00%
2019/10/24	3	58.93	2	59.80	59.80	1	1,111	0.09%
2019/10/23	6	58.97	7	59.09	59.10	-1	1,038	-0.10%
2019/10/22	9	59.71	8	59.38	59.40	1	1,005	0.10%
2019/10/21	13	57.78	10	58.19	58.50	3	878	0.34%
2019/10/18	6	55.35	6	56.27	56.90	0	639	0.00%
2019/10/17	1	50.70	2	51.05	51.80	-1	421	-0.24%
2019/10/14	1	47.80	0	0.00	48.15	1	412	0.24%
2019/09/24	1	51.50	0	0.00	52.30	1	412	0.24%
2019/09/20	0	0.00	1	51.90	51.50	-1	386	-0.26%
2019/09/19	1	51.10	0	0.00	51.30	1	370	0.27%
2019/09/17	1	49.00	1	48.80	48.80	0	344	0.00%
2019/08/26	1	48.45	0	0.00	48.40	1	375	0.27%
2019/08/23	0	0.00	1	49.80	49.15	-1	379	-0.26%
2019/08/02	3	50.10	0	0.00	50.30	3	387	0.77%
2019/07/24	2	55.00	3	53.93	53.70	-1	388	-0.26%
2019/07/23	0	0.00	4	52.05	52.10	-4	366	-1.09%
2019/07/22	2	52.30	0	0.00	52.70	2	370	0.54%
2019/07/19	2	52.90	5	52.76	51.70	-3	362	-0.83%
2019/07/18	1	51.10	0	0.00	50.90	1	346	0.29%
2019/07/11	2	52.75	0	0.00	53.00	2	498	0.40%
2019/07/02	4	53.20	3	52.77	53.10	1	574	0.17%
2019/06/24	2	50.90	0	0.00	51.10	2	601	0.33%
2019/06/05	3	49.90	0	0.00	49.55	3	625	0.48%
2019/05/31	1	51.80	0	0.00	51.50	1	636	0.16%
2019/05/09	0	0.00	2	52.10	52.10	-2	787	-0.25%
2019/04/30	2	53.90	0	0.00	53.90	2	769	0.26%
2019/04/26	2	55.00	0	0.00	55.00	2	761	0.26%
2019/04/25	0	0.00	1	56.10	56.10	-1	757	-0.13%
2019/04/24	2	57.50	1	56.70	56.70	1	771	0.13%
2019/04/22	0	0.00	1	56.60	56.60	-1	752	-0.13%
2019/04/19	4	58.63	3	57.40	57.50	1	750	0.13%
2019/04/18	10	59.18	23	58.73	58.10	-13	742	-1.75%
2019/04/17	0	0.00	4	56.40	57.90	-4	650	-0.61%
2019/04/11	3	55.20	0	0.00	55.20	3	601	0.50%
2019/04/09	0	0.00	1	56.40	56.40	-1	579	-0.17%
2019/04/08	15	56.73	0	0.00	56.80	15	563	2.66%
2019/04/03	1	56.00	0	0.00	55.50	1	536	0.19%
2019/03/29	3	53.70	0	0.00	53.60	3	508	0.59%
2019/03/13	0	0.00	2	54.60	54.50	-2	503	-0.40%
2019/03/12	1	54.40	0	0.00	54.30	1	506	0.20%
2019/03/11	1	54.00	0	0.00	53.90	1	511	0.20%
2019/03/07	0	0.00	1	54.30	54.00	-1	524	-0.19%
2019/02/26	0	0.00	1	56.80	56.10	-1	533	-0.19%
2019/02/25	1	57.10	0	0.00	56.50	1	580	0.17%
2019/02/21	1	55.80	1	56.50	56.70	0	575	0.00%
2019/02/20	1	56.00	0	0.00	56.00	1	568	0.18%
2019/02/19	0	0.00	2	56.90	56.20	-2	555	-0.36%
2019/02/18	1	55.40	2	56.65	56.80	-1	532	-0.19%
2019/02/15	0	0.00	1	52.20	51.70	-1	515	-0.19%
2019/02/13	1	52.80	0	0.00	52.40	1	509	0.20%
2018/12/03	0	0.00	1	55.00	55.30	-1	526	-0.19%
2018/11/30	4	53.65	0	0.00	53.90	4	515	0.78%
2018/11/28	0	0.00	1	53.70	54.00	-1	505	-0.20%
2018/11/23	1	53.10	0	0.00	51.20	1	504	0.20%
2018/11/22	0	0.00	2	53.55	53.10	-2	491	-0.41%
2018/11/15	2	51.25	0	0.00	51.00	2	428	0.47%
2018/11/14	2	48.10	2	49.45	52.10	0	413	0.00%
2018/11/02	1	45.95	1	45.75	45.50	0	467	0.00%
2018/10/05	0	0.00	1	55.00	53.00	-1	490	-0.20%
2018/10/01	0	0.00	1	58.00	58.20	-1	530	-0.19%
2018/09/28	10	57.70	10	57.80	57.80	0	541	0.00%
2018/09/14	0	0.00	2	59.50	61.90	-2	605	-0.33%
2018/09/10	1	58.60	0	0.00	56.40	1	622	0.16%
2018/09/07	0	0.00	1	58.90	59.50	-1	609	-0.16%
2018/08/28	1	63.80	0	0.00	62.70	1	802	0.12%
2018/08/24	0	0.00	6	62.20	62.00	-6	823	-0.73%
2018/08/02	0	0.00	6	72.93	72.20	-6	1,260	-0.48%
2018/07/30	8	74.79	2	73.20	73.20	6	1,380	0.43%
2018/07/26	0	0.00	1	72.50	72.60	-1	1,442	-0.07%
2018/07/23	0	0.00	1	71.40	71.10	-1	1,528	-0.07%
2018/07/20	1	72.80	0	0.00	73.00	1	1,547	0.06%
2018/07/16	1	77.50	1	73.70	73.70	0	1,640	0.00%
2018/07/13	0	0.00	2	73.00	73.50	-2	1,643	-0.12%
2018/07/12	0	0.00	1	71.00	72.70	-1	1,662	-0.06%
2018/07/10	0	0.00	2	70.05	72.40	-2	1,719	-0.12%
2018/07/05	1	66.80	0	66.20	66.60	1	1,794	0.05%
2018/07/03	3	68.27	0	0.00	67.30	3	1,928	0.16%
2018/06/28	3	71.30	0	0.00	71.00	3	2,245	0.13%
2018/06/27	0	72.00	0	0.00	71.70	0	2,340	0.00%
2018/06/26	0	0.00	2	72.00	72.70	-2	2,399	-0.08%
2018/06/21	0	0.00	4	75.58	75.70	-4	2,589	-0.15%
2018/06/14	1	75.20	0	0.00	76.00	1	2,759	0.04%
2018/06/13	1	75.80	0	0.00	74.20	1	2,847	0.04%
2018/06/12	3	78.50	0	0.00	77.30	3	2,859	0.10%
2018/06/11	0	0.00	0.3	77.50	77.50	-0.3	2,881	-0.01%
2018/06/08	3	78.60	0	0.00	77.90	3	2,925	0.10%
2018/06/07	1	79.10	1	79.50	79.10	0	3,037	0.00%
2018/06/06	4	80.98	5	78.74	79.20	-1	3,049	-0.03%
2018/06/05	3	79.57	1	77.70	80.00	2	3,040	0.07%
2018/06/04	1	76.30	0	0.00	76.10	1	2,995	0.03%
2018/05/30	0	0.00	1	77.00	75.20	-1	3,082	-0.03%
2018/05/29	0	0.00	2	76.00	75.40	-2	3,097	-0.06%
2018/05/28	1	73.00	0	0.00	74.20	1	3,268	0.03%
2018/05/25	2	75.00	0	0.00	74.80	2	3,267	0.06%
2018/05/24	0	0.00	2	76.30	79.00	-2	3,286	-0.06%
2018/05/22	10	73.60	10	72.80	72.80	0	3,263	0.00%
2018/05/21	0.3	72.50	0	0.00	72.50	0.3	3,261	0.01%
2018/05/18	30	76.13	32	75.22	75.60	-2	3,248	-0.06%
2018/05/17	25	77.22	20	73.60	73.60	5	3,221	0.16%
2018/05/16	11	76.68	12	78.33	79.70	-1	3,166	-0.03%
2018/05/15	1	73.50	1	72.20	74.00	0	3,099	0.00%
2018/05/14	1	65.50	3	63.90	67.50	-2	3,084	-0.06%
2018/05/09	2	62.35	1	63.00	61.00	1	3,042	0.03%
2018/05/08	0	0.00	4	58.75	59.00	-4	3,009	-0.13%
2018/05/07	1	56.80	0.3	56.00	56.30	0.7	2,979	0.02%
2018/05/04	2	58.50	0	0.00	58.30	2	2,960	0.07%
2018/04/27	1	58.40	0	0.00	58.40	1	2,971	0.03%
2018/04/24	0.3	58.10	1	58.30	58.10	-0.7	2,982	-0.02%
2018/04/23	0	0.00	1	58.10	58.20	-1	2,953	-0.03%
2018/04/20	1	58.00	1	58.20	58.10	0	2,968	0.00%
2018/04/18	0	0.00	11	57.81	57.90	-11	2,976	-0.37%
2018/04/17	0	0.00	11	57.80	57.90	-11	2,953	-0.37%
2018/04/13	0	0.00	18	57.60	57.50	-18	2,892	-0.62%
2018/04/10	1	56.80	0	0.00	56.90	1	2,836	0.04%
2018/04/09	0	0.00	2	57.35	57.10	-2	2,781	-0.07%
2018/04/03	0	0.00	6	57.63	57.60	-6	2,713	-0.22%
2018/04/02	22	57.73	83	57.70	57.70	-61	2,627	-2.32%
2018/03/31	0	0.00	15	53.80	53.80	-15	2,393	-0.63%
2018/03/30	96	48.69	5	48.85	48.95	91	2,400	3.79%
2018/03/29	4	47.74	4	48.78	47.50	0	2,329	0.00%
2018/03/28	0	0.00	5	47.50	47.85	-5	2,328	-0.21%
2018/03/27	3	48.35	8	48.89	47.50	-5	2,300	-0.22%
2018/03/26	5	48.61	5	47.50	48.70	0	2,222	0.00%
2018/03/23	2	47.18	10	46.82	46.95	-8	2,161	-0.37%
2018/03/22	6	47.51	3	47.60	47.55	3	2,118	0.14%
2018/03/21	10	46.95	0	0.00	46.90	10	2,072	0.48%
2018/03/20	3	45.80	0	0.00	46.60	3	2,026	0.15%
2018/03/19	3	46.10	3	46.80	45.80	0	2,005	0.00%
2018/03/16	3	45.00	0	0.00	45.00	3	1,914	0.16%
2018/03/15	0	0.00	7	45.19	45.20	-7	1,896	-0.37%
2018/03/14	13	45.10	7	45.17	44.85	6	1,907	0.31%
2018/03/13	10	44.82	7	44.56	44.70	3	1,864	0.16%
2018/03/12	3	43.25	13.2	43.48	43.65	-10.2	1,751	-0.58%
2018/03/09	6	42.80	3	43.65	42.60	3	1,743	0.17%
2018/03/08	0	0.00	5	43.22	42.95	-5	1,747	-0.29%
2018/03/07	4	42.46	21	42.81	42.35	-17	1,729	-0.98%
2018/03/06	7	42.77	1	43.00	42.75	6	1,713	0.35%
2018/03/05	2	43.23	1	43.65	43.25	1	1,688	0.06%
2018/03/02	1	42.60	8	42.72	42.80	-7	1,627	-0.43%
2018/03/01	18	42.45	16	42.69	42.60	2	1,578	0.13%
2018/02/23	3	40.35	13	40.35	40.40	-10	1,343	-0.74%
2018/02/22	0	0.00	12	40.05	40.00	-12	1,353	-0.89%
2018/02/12	0	0.00	2	38.25	38.25	-2	1,364	-0.15%
2018/02/09	1	38.15	0	0.00	38.15	1	1,362	0.07%
2018/02/07	1	38.70	2	38.90	38.70	-1	1,348	-0.07%
2018/02/06	15	38.06	0	0.00	38.20	15	1,330	1.13%
2018/02/01	1	40.35	0	0.00	40.30	1	1,313	0.08%
2018/01/26	1	40.50	1	40.60	40.50	0	1,333	0.00%
2018/01/25	4	41.05	0	0.00	40.70	4	1,327	0.30%
2018/01/24	1	41.20	2	41.90	41.15	-1	1,311	-0.08%
2018/01/23	1	41.95	2	42.05	41.70	-1	1,287	-0.08%
2018/01/22	1	41.05	1	41.55	41.45	0	1,231	0.00%
2018/01/19	1	41.05	1	41.15	41.00	0	1,230	0.00%
2018/01/16	2	41.10	1	41.30	40.85	1	1,237	0.08%
2018/01/15	1	40.60	2	40.65	40.80	-1	1,212	-0.08%
2018/01/10	2	40.10	0	0.00	39.90	2	1,248	0.16%
2018/01/09	0	0.00	2	40.00	40.00	-2	1,271	-0.16%
2018/01/08	10	40.35	0	0.00	40.10	10	1,292	0.77%
2018/01/05	0	0.00	1	40.20	40.10	-1	1,297	-0.08%
2018/01/03	0	0.00	9	39.93	39.80	-9	1,359	-0.66%