亞信 (3169)-國泰-高雄券商分點個股進出

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
106.0
漲跌
▼6.0
漲幅
-5.36%
成交量
3,912張
產業
上櫃半導體類股
312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

亞信 (3169)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄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
2024/12/13	32	111.89	8.2	112.68	106.00	23.8	175	13.57%
2024/12/12	0	0.00	1	112.00	112.00	-1	112	-0.89%
2024/11/27	5	98.00	0	0.00	98.50	5	137	3.65%
2024/11/18	1	94.60	0	0.00	95.30	1	138	0.72%
2024/11/14	7	97.07	0	0.00	96.90	7	139	5.01%
2024/11/07	2	102.00	0	0.00	103.00	2	142	1.40%
2024/11/05	5	99.70	0	0.00	99.40	5	148	3.37%
2024/10/30	7	101.29	0	0.00	101.00	7	171	4.07%
2024/10/29	0	0.00	2	101.00	101.00	-2	171	-1.16%
2024/10/24	5	107.50	0	0.00	106.00	5	175	2.85%
2024/10/18	0	0.00	5	106.50	106.50	-5	181	-2.76%
2024/10/17	0	0.00	1	108.50	108.50	-1	183	-0.55%
2024/10/15	2	109.00	0	0.00	108.50	2	185	1.08%
2024/10/09	7	108.36	0	0.00	108.50	7	193	3.61%
2024/10/08	2	110.50	0	0.00	110.50	2	197	1.01%
2024/09/30	0	0.00	1	114.00	114.00	-1	224	-0.44%
2024/09/27	0	0.00	1	118.00	115.50	-1	226	-0.44%
2024/09/26	0	0.00	0.1	116.25	114.50	-0.1	224	-0.04%
2024/09/25	1	117.00	1	116.00	115.50	0	226	0.00%
2024/09/23	2	113.50	1	113.50	113.50	1	228	0.44%
2024/09/20	1	111.50	1	112.00	110.00	0	230	0.00%
2024/09/18	5	108.50	0	0.00	108.50	5	240	2.08%
2024/09/16	0	0.00	0	112.00	111.50	0	247	0.00%
2024/09/13	0	0.00	1	112.50	111.00	-1	259	-0.39%
2024/09/11	10	107.60	1	107.00	107.00	9	292	3.08%
2024/09/10	2	108.50	1	108.50	107.50	1	300	0.33%
2024/09/09	1	110.50	1	111.00	111.00	0	314	0.00%
2024/09/06	2.3	111.70	3	113.33	112.00	-0.7	351	-0.20%
2024/09/05	9	117.67	6	116.33	113.00	3	357	0.84%
2024/09/04	4.1	113.09	3	115.17	117.50	1.1	356	0.31%
2024/09/03	4	116.88	7	118.57	117.00	-3	355	-0.84%
2024/09/02	3	116.00	4	118.88	117.50	-1	367	-0.27%
2024/08/29	0	0.00	1	112.50	112.50	-1	400	-0.25%
2024/08/27	0	0.00	1	109.50	110.00	-1	413	-0.24%
2024/08/23	0	0.00	0.1	109.50	110.50	-0.1	439	-0.02%
2024/08/21	0	111.00	0	0.00	110.00	0	525	0.00%
2024/08/19	0	0.00	1.7	110.00	109.00	-1.7	528	-0.33%
2024/08/16	0	0.00	1	108.00	108.50	-1	534	-0.19%
2024/08/15	0	0.00	2	106.00	106.50	-2	534	-0.37%
2024/08/13	0	0.00	1	104.50	104.00	-1	535	-0.19%
2024/08/06	2	88.00	0	96.00	95.10	2	532	0.37%
2024/08/05	6	97.70	0	0.00	97.70	6	522	1.15%
2024/08/02	3	110.00	0	0.00	108.50	3	516	0.58%
2024/07/30	5.1	109.39	0	0.00	111.50	5.1	520	0.98%
2024/07/29	3	110.00	0	0.00	110.00	3	518	0.58%
2024/07/26	0.1	113.00	0	0.00	113.00	0.1	517	0.02%
2024/07/23	3	114.00	0	0.00	114.50	3	518	0.58%
2024/07/22	3.3	114.96	0	0.00	113.50	3.3	519	0.64%
2024/07/19	2	117.00	0	0.00	117.00	2	516	0.39%
2024/07/18	4.1	118.24	4	117.88	118.50	0.1	518	0.02%
2024/07/12	0.2	118.76	1	120.00	119.50	-0.8	522	-0.15%
2024/07/11	2	121.00	1	122.50	120.50	1	522	0.19%
2024/07/09	7	122.50	1	121.00	122.00	6	529	1.13%
2024/07/08	0.1	128.50	0	0.00	129.00	0.1	516	0.01%
2024/07/05	0	0.00	1.3	128.66	129.00	-1.3	515	-0.25%
2024/07/04	0	0.00	1	126.53	126.50	-1	518	-0.20%
2024/07/03	0	0.00	10	128.00	126.50	-10	522	-1.91%
2024/07/01	0	126.00	0	0.00	124.50	0	528	0.00%
2024/06/27	1.1	126.59	0	0.00	126.00	1.1	531	0.21%
2024/06/25	0	125.14	1	124.50	126.00	-1	547	-0.18%
2024/06/24	2	129.25	0	0.00	127.00	2	550	0.36%
2024/06/21	2	133.00	2.1	134.02	134.00	-0.1	554	-0.02%
2024/06/20	0	132.50	0	0.00	135.50	0	553	0.00%
2024/06/19	2	133.75	0	0.00	132.50	2	554	0.36%
2024/06/18	2	135.00	1	134.52	133.50	1	567	0.17%
2024/06/17	1	133.00	4	133.50	133.50	-3	569	-0.53%
2024/06/14	2	138.50	2	136.00	135.50	0	583	0.00%
2024/06/13	8	137.00	7	137.29	137.50	1	592	0.17%
2024/06/12	1	129.53	4	131.13	131.50	-3	589	-0.51%
2024/06/07	1	132.50	0	0.00	133.50	1	652	0.15%
2024/06/06	0.1	135.50	0	0.00	134.50	0.1	706	0.01%
2024/06/05	2.1	135.24	6.6	136.09	135.00	-4.5	741	-0.60%
2024/06/04	12.9	132.05	1.3	133.38	130.50	11.6	862	1.35%
2024/06/03	1	130.50	0.1	131.12	130.00	0.9	1,105	0.08%
2024/05/31	0.3	128.83	1	128.50	128.00	-0.7	1,129	-0.06%
2024/05/30	0.1	130.50	0	0.00	129.50	0.1	1,129	0.00%
2024/05/29	1	132.00	0	0.00	131.00	1	1,129	0.09%
2024/05/28	4.4	132.36	2	134.25	133.50	2.4	1,134	0.21%
2024/05/27	0	0.00	17.1	132.06	133.00	-17.1	1,106	-1.55%
2024/05/23	0	120.50	2	121.00	120.00	-2	1,195	-0.17%
2024/05/16	2	119.00	0	0.00	118.50	2	1,286	0.16%
2024/05/15	0	0.00	0.1	120.00	119.00	-0.1	1,299	0.00%
2024/05/14	0	118.50	0	0.00	118.00	0	1,307	0.00%
2024/05/08	0	0.00	2	122.00	122.00	-2	1,328	-0.15%
2024/05/07	0	119.50	0	0.00	120.50	0	1,330	0.00%
2024/05/06	2	117.50	3	117.00	117.50	-1	1,330	-0.08%
2024/05/03	0	0.00	1	120.50	118.00	-1	1,333	-0.07%
2024/04/29	0	0.00	0.2	116.00	117.00	-0.2	1,346	-0.01%
2024/04/26	0	0.00	1	114.00	114.50	-1	1,348	-0.07%
2024/04/23	0	0.00	2	112.00	112.00	-2	1,355	-0.15%
2024/04/19	3	113.83	1	113.01	113.00	2	1,356	0.15%
2024/04/18	0	0.00	1	119.48	118.50	-1	1,351	-0.07%
2024/04/17	1	118.50	0	0.00	119.00	1	1,352	0.07%
2024/04/16	1	116.50	4	117.63	117.00	-3	1,351	-0.22%
2024/04/15	2	119.00	0	122.00	120.50	2	1,347	0.15%
2024/04/12	0	0.00	1	123.00	122.00	-1	1,346	-0.07%
2024/04/11	0	0.00	1	123.50	123.00	-1	1,346	-0.07%
2024/04/10	0	0.00	0	126.00	124.50	0	1,357	0.00%
2024/04/09	0	0.00	1	123.50	123.50	-1	1,352	-0.07%
2024/04/08	2	125.00	1	125.00	125.50	1	1,350	0.07%
2024/04/03	0	0.00	2	124.50	124.50	-2	1,361	-0.15%
2024/04/02	3	128.00	2	126.50	126.00	1	1,373	0.07%
2024/04/01	1	127.00	1.1	126.50	126.50	0	1,402	0.00%
2024/03/29	4	125.50	0	0.00	125.00	4	1,405	0.28%
2024/03/28	0	129.03	0	0.00	128.00	0	1,393	0.00%
2024/03/27	0	132.50	0	0.00	130.00	0	1,391	0.00%
2024/03/26	2	130.00	0	0.00	128.50	2	1,391	0.14%
2024/03/25	0.1	133.00	2	133.00	133.50	-1.9	1,389	-0.14%
2024/03/22	1	133.50	1	133.00	133.00	0	1,392	0.00%
2024/03/21	0	0.00	5	136.20	135.50	-5	1,390	-0.36%
2024/03/20	1.1	132.62	1	134.03	134.00	0	1,372	0.00%
2024/03/19	3	134.50	2	134.00	133.00	1	1,357	0.08%
2024/03/18	5	131.60	14	133.32	132.00	-9	1,342	-0.67%
2024/03/15	6.1	137.03	6	136.33	135.50	0.1	1,330	0.01%
2024/03/14	2	142.00	10.5	143.95	141.00	-8.5	1,306	-0.65%
2024/03/13	4	144.00	2	140.00	139.50	2	1,286	0.16%
2024/03/12	23	142.52	5.3	141.03	143.00	17.7	1,263	1.40%
2024/03/11	4	140.13	4	140.00	138.50	0	1,220	0.00%
2024/03/08	34.9	146.22	32	140.46	138.00	2.8	1,178	0.24%
2024/03/07	16	152.41	21.1	151.48	150.50	-5.1	1,050	-0.48%
2024/03/06	7	141.07	4	140.00	141.00	3	814	0.37%
2024/03/05	0	138.80	4	137.13	137.50	-4	801	-0.50%
2024/03/04	0	0.00	2	138.00	138.00	-2	813	-0.25%
2024/03/01	5	141.10	2	140.00	137.50	3	824	0.37%
2024/02/29	10.1	141.09	6	139.50	139.50	4.1	834	0.49%
2024/02/27	13	140.96	5	141.90	141.50	8	865	0.92%
2024/02/26	8.5	143.56	14	141.89	142.00	-5.5	1,003	-0.55%
2024/02/23	24.2	137.90	14	138.43	139.00	10.2	1,014	1.00%
2024/02/22	0	134.00	1	134.00	134.00	-1	972	-0.10%
2024/02/21	3	131.17	3	131.00	131.00	0	996	0.00%
2024/02/20	1	131.50	1.1	133.96	131.50	-0.1	1,026	-0.01%
2024/02/19	0	0.00	0.5	132.50	131.50	-0.5	1,046	-0.05%
2024/02/15	0	0.00	5	126.50	128.50	-5	1,183	-0.42%
2024/02/05	5	125.20	1	124.50	124.50	4	1,197	0.33%
2024/01/31	0	0.00	1	126.00	125.50	-1	1,204	-0.08%
2024/01/29	1	124.50	2	125.75	126.50	-1	1,223	-0.08%
2024/01/26	1	125.00	0	0.00	125.00	1	1,235	0.08%
2024/01/25	0	0.00	0	126.05	128.00	0	1,254	0.00%
2024/01/22	1	124.00	1	125.00	124.50	0	1,296	0.00%
2024/01/19	0	0.00	2	123.00	123.00	-2	1,299	-0.15%
2024/01/18	0.1	122.00	0	0.00	122.50	0.1	1,311	0.00%
2024/01/12	1	126.00	0	0.00	125.00	1	1,355	0.07%
2024/01/10	0	125.00	0	0.00	125.00	0	1,384	0.00%
2024/01/09	1	126.50	1	124.50	123.50	0	1,412	0.00%
2024/01/05	1	123.00	2	123.00	123.50	-1	1,459	-0.07%
2024/01/04	1	124.01	2	128.50	124.50	-1	1,466	-0.07%
2024/01/03	0	0.00	0.1	130.00	129.00	-0.1	1,458	0.00%
2024/01/02	1	131.00	3.5	130.57	130.00	-2.5	1,458	-0.17%
2023/12/29	1.1	133.05	2	133.25	133.00	-0.9	1,457	-0.06%
2023/12/28	4.2	133.97	0	0.00	135.00	4.2	1,446	0.29%
2023/12/27	5	135.40	1	136.00	134.00	4	1,434	0.28%
2023/12/26	0	0.00	2.1	128.52	129.50	-2.1	1,405	-0.15%
2023/12/25	2	128.00	0	0.00	127.00	2	1,400	0.14%
2023/12/22	1	129.50	2	130.00	128.50	-1	1,401	-0.07%
2023/12/21	2.2	128.97	0	0.00	128.50	2.2	1,402	0.15%
2023/12/20	1.1	131.13	0	0.00	131.00	1.1	1,400	0.08%
2023/12/19	2.1	127.99	0	0.00	128.50	2.1	1,392	0.15%
2023/12/18	0	0.00	1	130.50	129.50	-1	1,393	-0.07%
2023/12/15	1	130.00	0	0.00	129.00	1	1,392	0.07%
2023/12/14	0.2	131.00	0	0.00	129.50	0.2	1,392	0.01%
2023/12/13	0	0.00	1	130.00	130.00	-1	1,410	-0.07%
2023/12/12	5	131.50	0	0.00	131.50	5	1,414	0.35%
2023/12/11	1	134.00	1.1	135.91	134.00	-0.1	1,417	-0.01%
2023/12/08	1	133.50	6	135.00	132.50	-5	1,414	-0.35%
2023/12/07	14.1	131.45	0	0.00	131.50	14.1	1,456	0.97%
2023/12/06	3	135.17	3	136.17	135.50	0	1,505	0.00%
2023/12/05	0.1	133.83	0	0.00	133.00	0.1	1,528	0.01%
2023/12/04	0.2	136.50	0	0.00	135.00	0.2	1,578	0.01%
2023/12/01	1	135.00	0	0.00	134.50	1	1,603	0.06%
2023/11/29	2	137.75	9	137.78	138.50	-7	1,609	-0.43%
2023/11/28	1	135.50	2	136.75	136.50	-1	1,596	-0.06%
2023/11/27	2	138.00	1	135.50	134.50	1	1,589	0.06%
2023/11/24	1	139.00	1.4	139.86	139.50	-0.4	1,564	-0.02%
2023/11/23	48.3	149.09	41	146.80	139.50	7.3	1,519	0.48%
2023/11/22	20	143.67	26	143.21	146.50	-6	1,337	-0.45%
2023/11/21	1	133.50	0	0.00	133.50	1	1,243	0.08%
2023/11/20	1	135.00	1.5	136.06	133.50	-0.5	1,224	-0.04%
2023/11/17	1.5	133.84	5	132.50	134.50	-3.5	1,182	-0.30%
2023/11/16	3	129.84	1	130.00	130.00	2	1,151	0.18%
2023/11/15	3	134.50	4	135.38	133.50	-1	1,123	-0.09%
2023/11/14	12	130.79	9	132.00	134.50	3	1,061	0.28%
2023/11/09	2	121.75	1	121.00	121.00	1	943	0.11%
2023/11/08	1	124.50	0	124.50	124.00	1	937	0.11%
2023/11/07	0	0.00	0.2	127.00	127.00	-0.2	928	-0.02%
2023/11/06	0	0.00	1	125.50	126.00	-1	916	-0.11%
2023/11/03	0	0.00	1	125.50	125.00	-1	905	-0.11%
2023/11/02	1	125.00	4	125.38	125.00	-3	903	-0.33%
2023/11/01	1	122.00	1	122.00	121.50	0	881	0.00%
2023/10/31	1	123.03	1	119.00	118.50	0	878	0.00%
2023/10/30	3	125.50	0	0.00	125.50	3	870	0.34%
2023/10/27	0	0.00	2	119.76	119.00	-2	851	-0.24%
2023/10/26	3	125.66	2	121.75	121.00	1	865	0.12%
2023/10/25	1	127.00	1.5	126.48	127.50	-0.4	854	-0.05%
2023/10/24	1	120.50	1.1	119.00	119.00	-0.1	831	-0.01%
2023/10/20	0	124.50	0	0.00	122.00	0	854	0.00%
2023/10/19	0.2	125.00	1	125.50	125.50	-0.8	849	-0.09%
2023/10/18	4	126.13	3	123.83	122.50	1	839	0.12%
2023/10/17	1	123.50	4	127.00	124.50	-3	822	-0.36%
2023/10/16	4	123.25	1	128.50	121.50	3	810	0.37%
2023/10/13	1	118.00	0	0.00	123.50	1	774	0.13%
2023/10/11	1	117.00	0	0.00	114.50	1	757	0.13%
2023/10/06	0	0.00	1	115.00	116.50	-1	761	-0.13%
2023/10/05	0	0.00	0	115.50	114.50	0	767	0.00%
2023/10/04	0	0.00	1	115.00	115.50	-1	770	-0.13%
2023/10/03	0	0.00	1	115.50	115.50	-1	776	-0.13%
2023/10/02	1	114.50	0	0.00	116.00	1	799	0.13%
2023/09/22	0	119.00	0	0.00	119.50	0	826	0.00%
2023/09/21	0.1	118.00	3	118.50	118.50	-2.9	826	-0.35%
2023/09/19	0	0.00	1	124.50	124.00	-1	819	-0.12%
2023/09/18	2	125.75	0	0.00	125.00	2	819	0.24%
2023/09/15	2	126.00	2	125.50	125.50	0	796	0.00%
2023/09/14	0	0.00	1	122.50	125.50	-1	790	-0.13%
2023/09/13	3	121.33	2	121.50	122.00	1	784	0.13%
2023/09/12	10	120.55	12	119.04	121.50	-2	786	-0.25%
2023/09/11	15	129.00	10	126.25	125.00	5	733	0.68%
2023/09/08	4	127.25	5.1	127.26	125.00	-1.1	674	-0.16%
2023/09/07	2	129.75	1	126.50	126.50	1	651	0.15%
2023/09/06	1	120.00	2	121.75	122.50	-1	597	-0.17%
2023/09/05	2	119.25	14	121.11	121.50	-12	561	-2.14%
2023/09/04	1	110.00	0	0.00	110.50	1	534	0.19%
2023/09/01	0	0.00	0.1	110.50	110.50	-0.1	542	-0.02%
2023/08/31	0	0.00	1	108.50	112.50	-1	545	-0.18%
2023/08/30	2	107.00	1	106.50	107.00	1	537	0.19%
2023/08/28	0	104.00	0	0.00	103.00	0	540	0.00%
2023/08/25	1	104.00	1	104.00	104.50	0	551	0.00%
2023/08/24	1	103.00	2.2	104.31	102.50	-1.2	577	-0.21%
2023/08/23	0	0.00	0.1	102.50	102.00	-0.1	591	-0.02%
2023/08/18	0	0.00	1.2	105.42	103.00	-1.2	622	-0.19%
2023/08/17	0	0.00	0.2	105.00	105.00	-0.2	623	-0.03%
2023/08/15	1	102.00	1	102.50	101.50	0	628	0.00%
2023/08/14	1	99.90	0	0.00	101.00	1	631	0.16%
2023/08/10	0.1	106.75	0	0.00	106.00	0.1	627	0.01%
2023/08/08	2	108.00	0	0.00	108.00	2	630	0.32%
2023/08/07	0	0.00	0.1	115.00	115.00	-0.1	626	-0.01%
2023/08/04	0	115.00	1	115.50	115.50	-1	633	-0.16%
2023/08/02	1	111.50	3	113.33	113.00	-2	635	-0.31%
2023/07/27	1.1	114.50	0	0.00	114.50	1.1	604	0.18%
2023/07/25	2	115.25	11	115.91	116.00	-9	599	-1.50%
2023/07/24	0	0.00	1	106.50	106.50	-1	584	-0.17%
2023/07/21	0	0.00	2	108.25	108.00	-2	591	-0.34%
2023/07/20	1	108.50	0	0.00	110.00	1	627	0.16%
2023/07/19	6	111.83	4	110.75	110.00	2	634	0.32%
2023/07/18	0.5	107.00	3	106.00	106.00	-2.5	654	-0.38%
2023/07/17	0.1	109.00	1	110.00	108.50	-0.9	711	-0.13%
2023/07/14	2.1	108.50	2	108.00	108.00	0.1	774	0.01%
2023/07/13	2	106.00	0	0.00	105.50	2	803	0.25%
2023/07/12	4.1	108.28	0	0.00	106.50	4.1	862	0.47%
2023/07/11	1	109.00	1	110.50	110.50	0	921	0.00%
2023/07/10	2.2	108.41	0	0.00	107.50	2.2	1,114	0.20%
2023/07/07	1.1	112.95	2	113.75	111.00	-0.9	1,226	-0.07%
2023/07/06	0	0.00	1	124.50	122.00	-1	1,207	-0.08%
2023/07/05	2	125.25	3	124.33	124.00	-1	1,206	-0.08%
2023/07/04	3	124.83	2	123.50	125.00	1	1,202	0.08%
2023/07/03	2	128.00	1	128.50	129.00	1	1,194	0.08%
2023/06/29	0	0.00	1	125.00	125.50	-1	1,189	-0.08%
2023/06/28	1	122.00	0	0.00	122.50	1	1,201	0.08%
2023/06/20	1	128.00	4	128.38	128.00	-3	1,278	-0.23%
2023/06/19	0	0.00	2	128.00	129.00	-2	1,283	-0.16%
2023/06/16	0	0.00	1	128.50	128.50	-1	1,285	-0.08%
2023/06/15	0	0.00	0.1	127.00	128.00	-0.1	1,292	0.00%
2023/06/14	0.1	130.00	3	130.00	127.00	-2.9	1,291	-0.22%
2023/06/13	1	129.00	1	128.00	128.00	0	1,287	0.00%
2023/06/12	0	0.00	1	126.50	126.00	-1	1,276	-0.08%
2023/06/09	0	0.00	1	124.00	125.50	-1	1,279	-0.08%
2023/06/08	1	127.50	1	124.00	124.00	0	1,284	0.00%
2023/06/06	2	125.00	0	0.00	124.50	2	1,293	0.15%
2023/06/02	0.2	125.50	0	0.00	125.00	0.2	1,314	0.02%
2023/06/01	1	126.00	1	126.50	126.50	0	1,349	0.00%
2023/05/31	1	127.00	2	128.00	127.00	-1	1,450	-0.07%
2023/05/30	3	127.83	3	126.33	125.50	0	1,469	0.00%
2023/05/29	2	125.25	5	126.80	127.00	-3	1,471	-0.20%
2023/05/26	3	119.67	1	123.00	122.00	2	1,460	0.14%
2023/05/22	0	0.00	1	118.50	119.00	-1	1,492	-0.07%
2023/05/18	0.1	118.50	0	0.00	117.50	0.1	1,499	0.00%
2023/05/16	1	115.50	0	0.00	115.50	1	1,498	0.07%
2023/05/15	0	115.00	0	0.00	114.00	0	1,503	0.00%
2023/05/11	1	117.00	0	0.00	115.50	1	1,521	0.07%
2023/05/10	3	117.33	2	118.50	120.00	1	1,541	0.06%
2023/05/09	3	122.17	3	122.17	120.50	0	1,538	0.00%
2023/05/08	1	125.50	4.1	126.01	125.50	-3.1	1,540	-0.20%
2023/05/05	1	125.00	0	0.00	125.00	1	1,548	0.06%
2023/05/04	1	125.50	0	0.00	125.50	1	1,570	0.06%
2023/05/03	0.1	126.00	0	0.00	125.50	0.1	1,575	0.00%
2023/05/02	1	128.00	2	128.00	127.50	-1	1,579	-0.06%
2023/04/28	1	126.00	1	126.00	126.00	0	1,582	0.00%
2023/04/27	2	124.00	0	0.00	123.00	2	1,575	0.13%
2023/04/26	1.1	124.05	0	0.00	125.50	1.1	1,566	0.07%
2023/04/25	15	129.13	2.1	126.52	123.00	13	1,560	0.83%
2023/04/21	5	134.00	5	133.90	131.50	0	1,520	0.00%
2023/04/20	11.7	139.30	5	137.60	138.00	6.7	1,493	0.45%
2023/04/19	4	137.63	6	138.67	138.50	-2	1,442	-0.14%
2023/04/18	2	134.50	1	134.00	133.50	1	1,387	0.07%
2023/04/17	10	137.95	3.1	137.26	136.50	6.9	1,357	0.51%
2023/04/14	0	0.00	2	145.00	145.00	-2	1,291	-0.15%
2023/04/13	12	144.04	11	144.14	143.50	1	1,229	0.08%
2023/04/12	2	138.25	26	137.92	139.00	-24	1,032	-2.32%
2023/04/11	1	125.00	3	126.17	126.50	-2	915	-0.22%
2023/04/10	1	123.00	0	0.00	123.00	1	912	0.11%
2023/04/07	0	0.00	1	122.50	123.00	-1	910	-0.11%
2023/04/06	1	123.00	0	125.00	124.00	1	910	0.11%
2023/03/31	0	125.00	2	125.50	124.50	-2	911	-0.22%
2023/03/30	0	125.00	0	0.00	124.50	0	905	0.00%
2023/03/29	2	125.50	3	127.50	125.00	-1	900	-0.11%
2023/03/28	3.1	125.82	0	0.00	125.50	3.1	895	0.34%
2023/03/27	2	130.00	6.1	128.64	129.00	-4	875	-0.46%
2023/03/24	1	126.00	2	125.50	125.00	-1	838	-0.12%
2023/03/23	0	0.00	1	121.00	122.50	-1	816	-0.12%
2023/03/22	0	0.00	1	123.00	122.00	-1	820	-0.12%
2023/03/20	1	121.50	0	0.00	121.00	1	810	0.12%
2023/03/17	0	117.50	0	0.00	116.50	0	802	0.00%
2023/03/13	1	115.02	0	0.00	117.50	1	891	0.11%
2023/03/10	6	120.17	0	0.00	120.00	6	897	0.67%
2023/03/09	1	125.00	0	0.00	124.00	1	907	0.11%
2023/03/08	1	125.50	2.1	125.05	125.00	-1.1	931	-0.11%
2023/03/07	3	125.83	3	128.00	124.50	0	946	0.00%
2023/03/06	11	129.64	4.2	129.09	128.00	6.8	962	0.70%
2023/03/03	12.6	127.63	10.3	129.36	127.50	2.2	931	0.24%
2023/03/02	1	122.00	6	120.92	121.00	-5	843	-0.59%
2023/03/01	1	122.50	13	117.92	122.00	-12	816	-1.47%
2023/02/24	0	118.50	0	0.00	115.00	0	788	0.00%
2023/02/23	0	0.00	1	117.00	118.00	-1	786	-0.13%
2023/02/22	2	115.00	4	113.75	114.00	-2	790	-0.25%
2023/02/21	7.1	120.70	5.3	120.91	118.00	1.8	827	0.21%
2023/02/20	0	0.00	1	118.00	116.50	-1	805	-0.12%
2023/02/17	1	113.50	0	0.00	115.00	1	803	0.12%
2023/02/16	0	0.00	1	114.50	114.00	-1	808	-0.12%
2023/02/15	1	110.00	0.1	108.00	110.50	0.9	817	0.11%
2023/02/13	1.1	111.05	1	110.00	110.00	0.1	840	0.01%
2023/02/10	1	112.00	1	111.50	111.00	0	864	0.00%
2023/02/09	12	114.08	1	114.00	113.50	11	865	1.27%
2023/02/08	4	118.75	3	118.83	118.00	1	858	0.12%
2023/02/07	1	113.00	4	114.63	115.50	-3	837	-0.36%
2023/02/06	1	113.51	2	114.00	113.00	-1	842	-0.12%
2023/02/03	2	114.75	1	116.50	115.00	1	849	0.12%
2023/02/02	2	116.99	1	118.00	116.50	1	856	0.12%
2023/01/30	2	111.00	1.1	110.42	110.50	0.9	875	0.11%
2023/01/17	0	104.00	0	0.00	106.00	0	874	0.00%
2023/01/13	0	103.00	0	0.00	102.00	0	891	0.00%
2023/01/12	0.1	105.00	0	0.00	104.50	0.1	893	0.01%
2023/01/09	0	0.00	1	106.00	106.00	-1	930	-0.11%
2023/01/06	1	99.62	14	102.14	101.50	-13	936	-1.39%
2023/01/04	1	104.00	1	103.50	103.00	0	941	0.00%
2022/12/30	0	0.00	0.1	100.00	99.00	-0.1	962	-0.01%
2022/12/28	1	99.52	0	0.00	98.80	1	998	0.10%
2022/12/21	0	102.50	1	102.50	103.00	-1	1,077	-0.09%
2022/12/20	0	0.00	2	103.00	101.00	-2	1,102	-0.18%
2022/12/19	0	0.00	1	107.00	106.00	-1	1,118	-0.09%
2022/12/16	3	109.00	0	0.00	109.00	3	1,122	0.27%
2022/12/14	0	112.50	3	112.83	113.50	-3	1,124	-0.27%
2022/12/13	4	108.75	2	110.50	108.50	2	1,119	0.18%
2022/12/12	2	108.75	0	0.00	109.00	2	1,119	0.18%
2022/12/09	2	114.50	3	112.83	111.50	-1	1,123	-0.09%
2022/12/08	1	110.50	0	0.00	112.00	1	1,128	0.09%
2022/12/07	2	115.75	0	0.00	114.00	2	1,124	0.18%
2022/12/06	1.1	118.48	0	0.00	118.00	1.1	1,108	0.09%
2022/12/05	4	121.50	5	121.10	121.50	-1	1,085	-0.09%
2022/12/02	0	0.00	1	115.50	116.50	-1	1,042	-0.10%
2022/12/01	4	115.38	2	116.45	114.00	2	1,029	0.19%
2022/11/30	7	113.65	3	114.50	114.00	4	1,017	0.39%
2022/11/29	0	0.00	1	114.50	110.00	-1	994	-0.10%
2022/11/28	2	116.50	5	115.10	116.00	-3	973	-0.31%
2022/11/25	1	106.57	1	108.99	106.00	0	945	0.00%
2022/11/24	0	0.00	2	109.00	108.50	-2	945	-0.21%
2022/11/23	1	104.00	0	0.00	103.50	1	938	0.11%
2022/11/22	1	104.50	0	0.00	103.50	1	950	0.11%
2022/11/18	4	107.00	1	108.00	106.50	3	968	0.31%
2022/11/17	9.2	112.04	9.1	110.29	109.00	0.1	965	0.01%
2022/11/16	1	105.50	1	106.49	107.00	0	929	0.00%
2022/11/15	1	105.00	1	103.50	105.00	0	931	0.00%
2022/11/14	0	0.00	0	103.50	104.00	0	955	0.00%
2022/11/09	3.2	100.34	3	101.00	100.50	0.2	1,024	0.02%
2022/11/08	0.3	100.00	3	100.27	97.10	-2.7	1,039	-0.26%
2022/11/07	1	97.80	1.1	98.26	96.40	-0.1	1,035	-0.01%
2022/11/04	1	96.00	1	94.80	96.00	0	1,051	0.00%
2022/11/03	1	96.00	1	95.00	95.50	0	1,087	0.00%
2022/11/02	4	95.50	4	95.00	95.20	0	1,147	0.00%
2022/11/01	4	94.23	5	94.00	93.90	-1	1,163	-0.09%
2022/10/31	1	91.80	0	0.00	91.60	1	1,156	0.09%
2022/10/28	2.1	92.16	3	92.47	92.20	-1	1,149	-0.08%
2022/10/27	0	0.00	2	91.30	92.50	-2	1,143	-0.17%
2022/10/26	5	90.14	5	90.62	87.60	0	1,133	0.00%
2022/10/25	4	88.90	2	88.60	90.10	2	1,123	0.18%
2022/10/24	2	91.50	4	92.05	91.00	-2	1,134	-0.18%
2022/10/21	3	88.80	0	0.00	87.00	3	1,135	0.26%
2022/10/20	0	0.00	1	90.00	90.70	-1	1,141	-0.09%
2022/10/19	3	92.63	2	92.50	91.40	1	1,152	0.09%
2022/10/18	2.3	93.70	4	92.63	92.50	-1.7	1,152	-0.15%
2022/10/17	4	91.93	5.1	91.62	92.70	-1.1	1,172	-0.09%
2022/10/14	0	88.00	2	87.60	88.20	-2	1,180	-0.17%
2022/10/13	1.3	82.22	2	83.90	80.20	-0.8	1,186	-0.06%
2022/10/12	0	87.00	0.4	86.17	85.30	-0.3	1,195	-0.03%
2022/10/11	2.1	88.29	4	88.75	86.80	-1.9	1,250	-0.15%
2022/10/07	1	95.60	2	96.15	95.00	-1	1,255	-0.08%
2022/10/06	1	97.10	1	99.50	98.10	0	1,269	0.00%
2022/10/05	2.1	98.53	0	0.00	96.60	2.1	1,266	0.16%
2022/10/04	3	100.00	3	97.00	96.10	0	1,276	0.00%
2022/10/03	4	94.75	1	95.20	94.90	3	1,264	0.24%
2022/09/30	0	93.50	0	0.00	92.00	0	1,272	0.00%
2022/09/29	1	92.30	1.1	92.26	91.50	0	1,288	0.00%
2022/09/28	1	92.50	0	0.00	91.50	1	1,302	0.08%
2022/09/27	1	96.00	2	97.15	97.80	-1	1,308	-0.07%
2022/09/26	1.3	94.27	0	0.00	91.10	1.3	1,304	0.10%
2022/09/23	0	103.30	1	102.00	101.00	-1	1,328	-0.07%
2022/09/22	1	106.50	1	105.00	106.50	0	1,348	0.00%
2022/09/21	1	108.50	1	108.50	107.00	0	1,364	0.00%
2022/09/20	1	110.50	1	109.00	108.00	0	1,385	0.00%
2022/09/19	1	110.00	0	0.00	108.00	1	1,415	0.07%
2022/09/12	1	112.00	0	0.00	112.00	1	1,528	0.07%
2022/09/07	0	107.50	0	0.00	108.50	0	1,563	0.00%
2022/09/06	2.1	109.52	0	109.50	109.00	2.1	1,570	0.13%
2022/09/05	0.1	115.21	5	113.50	113.00	-4.9	1,576	-0.31%
2022/09/02	0	118.86	0	0.00	118.50	0	1,581	0.00%
2022/09/01	6.2	121.60	0	0.00	119.00	6.2	1,593	0.39%
2022/08/31	3	121.00	1	124.00	123.50	2	1,613	0.12%
2022/08/29	2.3	121.56	0	0.00	121.50	2.3	1,672	0.14%
2022/08/25	0	128.50	1	128.00	128.00	-1	1,702	-0.06%
2022/08/24	2	124.51	0	0.00	124.50	2	1,770	0.11%
2022/08/22	0.1	129.00	6	127.33	126.00	-5.9	1,856	-0.32%
2022/08/19	8	134.88	3	132.50	130.50	5	1,899	0.26%
2022/08/18	4	131.63	3	132.33	132.00	1	1,894	0.05%
2022/08/17	2	134.99	3	134.66	136.00	-1	1,903	-0.05%
2022/08/16	0	0.00	1	133.00	130.50	-1	1,925	-0.05%
2022/08/12	0	126.75	3	125.67	127.00	-3	1,995	-0.15%
2022/08/11	4	123.50	2	123.75	123.00	2	2,057	0.10%
2022/08/10	2	124.00	2	125.25	122.50	0	2,236	0.00%
2022/08/09	4	133.23	1	133.50	132.00	3	2,249	0.13%
2022/08/08	3	130.66	4	131.25	131.50	-1	2,234	-0.04%
2022/08/05	0	124.00	0	0.00	123.50	0	2,270	0.00%
2022/08/04	1	121.46	0	0.00	121.50	1	2,371	0.04%
2022/08/03	1	123.00	0	0.00	122.00	1	2,556	0.04%
2022/08/02	2	125.50	0	0.00	124.50	2	2,648	0.08%
2022/08/01	1	131.00	0	0.00	130.50	1	2,677	0.04%
2022/07/29	1.1	133.05	2	135.00	132.50	-1	2,757	-0.03%
2022/07/28	0	128.00	0	0.00	129.00	0	2,854	0.00%
2022/07/27	0	129.00	0	0.00	132.00	0	2,886	0.00%
2022/07/26	1	130.97	1	129.50	128.50	0	2,907	0.00%
2022/07/22	2	137.46	3	137.17	135.00	-1	2,997	-0.03%
2022/07/21	4	136.25	3	134.67	136.50	1	3,026	0.03%
2022/07/20	4	133.63	6	134.08	131.00	-2	3,043	-0.07%
2022/07/19	1	130.00	1	130.00	130.00	0	3,082	0.00%
2022/07/18	5	130.80	6.4	133.85	133.00	-1.3	3,096	-0.04%
2022/07/15	0.4	123.59	0	0.00	125.00	0.4	3,069	0.01%
2022/07/14	3	121.67	5	122.90	124.00	-2	3,078	-0.06%
2022/07/13	2	118.75	3	118.50	117.50	-1	3,100	-0.03%
2022/07/12	9.1	112.33	1	111.50	112.50	8.1	3,127	0.26%
2022/07/11	0	120.67	1	120.00	120.00	-1	3,194	-0.03%
2022/07/08	5.1	122.01	5	122.00	122.00	0.1	3,226	0.00%
2022/07/07	2	118.25	8	117.50	121.00	-6	3,233	-0.19%
2022/07/06	0	116.55	1	122.00	115.50	-1	3,244	-0.03%
2022/07/05	1	121.98	1	121.50	124.00	0	3,263	0.00%
2022/07/04	3	118.00	8	117.69	118.00	-5	3,266	-0.15%
2022/07/01	4.1	124.29	7	120.71	116.00	-2.9	3,288	-0.09%
2022/06/30	6	126.75	3	125.50	126.00	3	3,257	0.09%
2022/06/29	3	133.64	4	132.63	132.50	-1	3,262	-0.03%
2022/06/28	9	134.49	7	131.50	132.50	2	3,272	0.06%
2022/06/27	5.1	138.29	5	139.30	138.50	0.1	3,306	0.00%
2022/06/24	1	133.50	1	135.00	133.00	0	3,319	0.00%
2022/06/23	3	131.82	2	130.25	129.50	1	3,321	0.03%
2022/06/22	3	132.33	1	131.00	131.50	2	3,339	0.06%
2022/06/21	1	133.01	1	139.50	139.50	0	3,382	0.00%
2022/06/20	1.2	141.48	2	135.00	130.50	-0.8	3,451	-0.02%
2022/06/17	1	138.05	2	141.50	142.50	-1	3,454	-0.03%
2022/06/16	4	145.62	2	151.50	140.50	2	3,530	0.06%
2022/06/15	2	149.50	2	151.50	148.00	0	3,636	0.00%
2022/06/14	4	148.00	2	147.50	149.50	2	3,711	0.05%
2022/06/13	2	148.75	1	147.50	149.00	1	3,747	0.03%
2022/06/10	5	153.20	1	154.50	154.00	4	3,794	0.11%
2022/06/09	5.1	158.90	4	157.75	157.00	1.1	3,810	0.03%
2022/06/08	7.1	162.28	5	162.20	161.00	2.1	3,836	0.05%
2022/06/07	0	0.00	2	168.50	169.50	-2	3,891	-0.05%
2022/06/06	4	168.00	1	168.00	167.50	3	3,980	0.08%
2022/06/01	5.1	177.19	6	176.58	175.00	-0.9	4,213	-0.02%
2022/05/31	1	172.50	0	0.00	173.50	1	4,371	0.02%
2022/05/30	5	175.40	5	175.20	173.00	0	4,423	0.00%
2022/05/27	2	170.00	5	170.00	169.00	-3	4,389	-0.07%
2022/05/26	4	164.88	6	164.67	164.50	-2	4,369	-0.05%
2022/05/25	5	165.30	9	165.44	166.00	-4	4,391	-0.09%
2022/05/24	22	168.95	17	165.24	162.00	5	4,397	0.11%
2022/05/23	8	171.81	7	171.79	171.50	1	4,356	0.02%
2022/05/20	7	173.93	5	173.60	171.00	2	4,390	0.05%
2022/05/19	7	168.50	12	168.58	174.50	-5	4,341	-0.12%
2022/05/18	38	172.16	33.1	173.91	170.50	4.9	4,319	0.11%
2022/05/17	7	165.00	9	164.17	167.00	-2	4,176	-0.05%
2022/05/16	12	161.21	9	159.67	158.50	3	4,228	0.07%
2022/05/13	1	162.50	2	161.75	160.50	-1	4,234	-0.02%
2022/05/12	18	163.75	19	162.11	159.00	-1	4,243	-0.02%
2022/05/11	84	162.23	84	163.42	163.50	0	4,183	0.00%
2022/05/10	15	154.23	19	155.29	159.00	-4	4,057	-0.10%
2022/05/09	6	149.25	5	148.90	146.00	1	4,065	0.03%
2022/05/06	8.1	155.56	5	156.10	155.50	3.1	4,104	0.08%
2022/05/05	10	167.30	12.1	167.00	168.50	-2.1	4,071	-0.05%
2022/05/04	8	156.88	12	156.63	158.00	-4	4,030	-0.10%
2022/05/03	7	151.29	6	151.25	153.00	1	4,052	0.02%
2022/04/29	26	151.63	21	150.48	148.00	5	4,099	0.12%
2022/04/28	7	148.08	6	149.00	148.00	1	4,102	0.03%
2022/04/27	5.1	143.52	7.1	144.15	150.50	-2	4,085	-0.05%
2022/04/26	2	148.01	2	152.45	148.00	0	4,098	0.00%
2022/04/25	4	152.75	4	153.63	153.50	0	4,223	0.00%
2022/04/22	6.1	163.60	2	166.75	161.50	4.1	4,254	0.10%
2022/04/21	2	171.00	3	173.00	171.50	-1	4,297	-0.02%
2022/04/20	1	170.00	2	169.00	170.00	-1	4,369	-0.02%
2022/04/19	9	168.17	5	167.20	166.00	4	4,426	0.09%
2022/04/18	8	167.81	9	166.39	169.00	-1	4,523	-0.02%
2022/04/15	7.1	171.93	2	167.75	168.00	5.1	4,679	0.11%
2022/04/14	0.1	182.00	1	182.50	182.00	-1	4,689	-0.02%
2022/04/13	4.3	187.00	5	186.90	184.00	-0.7	4,725	-0.01%
2022/04/12	11	184.55	21	185.02	183.50	-10	4,773	-0.21%
2022/04/11	6.4	189.29	5	192.99	186.00	1.3	4,772	0.03%
2022/04/08	11.1	201.90	11	199.05	200.00	0.1	4,794	0.00%
2022/04/07	8.1	206.07	6	208.50	199.00	2.1	4,884	0.04%
2022/04/06	7	208.14	6	208.58	208.00	1	4,914	0.02%
2022/04/01	5.1	212.57	4	210.75	213.50	1.1	4,940	0.02%
2022/03/31	7.2	215.58	9	214.83	215.00	-1.8	4,984	-0.04%
2022/03/30	8	218.79	7	220.00	214.00	1	5,046	0.02%
2022/03/29	14.2	216.02	11	214.73	213.50	3.2	5,115	0.06%
2022/03/28	4.1	212.34	6	209.50	216.50	-1.9	5,349	-0.04%
2022/03/25	11	219.59	10	217.00	213.50	1	5,524	0.02%
2022/03/24	14	224.89	13.3	223.63	218.50	0.8	5,574	0.01%
2022/03/23	12	226.29	17	228.06	224.00	-5	5,658	-0.09%
2022/03/22	7	220.36	7	224.00	219.50	0	5,903	0.00%
2022/03/21	18	226.58	14.3	224.99	218.00	3.7	6,045	0.06%
2022/03/18	22	217.14	25.3	217.80	219.00	-3.3	6,106	-0.05%
2022/03/17	10	208.90	15.1	207.52	209.00	-5.1	6,091	-0.08%
2022/03/16	13.2	193.39	14	192.14	194.00	-0.8	6,188	-0.01%
2022/03/15	21.2	191.32	17	194.18	186.50	4.2	6,454	0.07%
2022/03/14	11	199.59	6	199.01	200.00	5	6,674	0.07%
2022/03/11	10.1	198.70	9	199.06	200.50	1.1	6,885	0.02%
2022/03/10	30.1	203.05	32.1	203.12	204.50	-2	7,297	-0.03%
2022/03/09	40.6	198.22	31.1	198.15	193.00	9.6	7,492	0.13%
2022/03/08	36.2	206.36	40	205.48	193.50	-3.8	7,848	-0.05%
2022/03/07	25.1	215.24	11.2	220.18	211.50	13.9	8,059	0.17%
2022/03/04	19.1	227.82	32.2	228.59	234.50	-13.1	8,233	-0.16%
2022/03/03	22	220.70	18	216.25	213.50	4	8,210	0.05%
2022/03/02	6.1	211.15	3.1	215.81	217.00	3	8,407	0.04%
2022/03/01	6	211.00	10	210.25	213.00	-4	8,944	-0.04%
2022/02/25	3.1	201.52	6.1	203.52	205.00	-3	9,237	-0.03%
2022/02/24	12.1	201.65	4	202.63	195.00	8.1	9,547	0.08%
2022/02/23	3	209.34	4.2	208.84	211.00	-1.2	9,773	-0.01%
2022/02/22	6.2	212.08	4	206.80	205.00	2.2	9,967	0.02%
2022/02/21	5	217.40	6	217.83	217.50	-1	10,078	-0.01%
2022/02/18	7	215.79	9	215.89	220.50	-2	10,416	-0.02%
2022/02/17	10.2	217.60	10	216.65	215.00	0.2	10,719	0.00%
2022/02/16	10	219.35	9.3	219.72	219.50	0.7	11,096	0.01%
2022/02/15	12	208.63	10	209.00	206.00	2	11,138	0.02%
2022/02/14	4.2	206.26	6	202.58	202.50	-1.8	11,339	-0.02%
2022/02/11	3	216.00	2.1	217.33	219.50	1	11,440	0.01%
2022/02/10	2.2	217.36	4	217.50	215.50	-1.8	11,578	-0.02%
2022/02/09	10.7	220.04	13	221.04	220.00	-2.3	11,556	-0.02%
2022/02/08	6	213.08	3.1	210.48	211.50	2.9	11,529	0.03%
2022/02/07	2	203.00	2	204.00	206.00	0	11,624	0.00%
2022/01/26	10	207.59	13	205.92	206.00	-3	11,667	-0.03%
2022/01/25	17	205.62	16.2	204.94	200.00	0.8	11,779	0.01%
2022/01/24	16	208.00	16	204.72	212.50	0	11,849	0.00%
2022/01/21	9.1	208.44	8	208.88	206.50	1.1	11,871	0.01%
2022/01/20	7	215.93	7	216.07	215.50	0	11,942	0.00%
2022/01/19	12	219.25	10	218.40	217.00	2	12,036	0.02%
2022/01/18	22	226.18	17	227.24	221.00	5	12,298	0.04%
2022/01/17	22	218.36	22	217.12	219.00	0	12,206	0.00%
2022/01/14	33	206.97	34	208.81	218.50	-1	12,307	-0.01%
2022/01/13	31.1	210.40	31	211.32	215.00	0.1	12,432	0.00%
2022/01/12	8	210.50	12	211.46	213.00	-4	12,498	-0.03%
2022/01/11	20.1	215.78	18	217.99	207.50	2	12,511	0.02%
2022/01/10	19	219.55	22	219.27	227.50	-3	12,392	-0.02%
2022/01/07	13.3	225.45	7	230.70	223.50	6.3	12,221	0.05%
2022/01/06	13.1	252.69	7	251.36	248.00	6.1	12,148	0.05%
2022/01/05	16.2	259.05	21.2	258.76	258.00	-5	12,084	-0.04%
2022/01/04	9.1	267.38	5	269.69	263.50	4.1	12,016	0.03%
2022/01/03	5.1	270.00	2	269.50	269.50	3.1	12,003	0.03%
2021/12/30	27.2	270.87	27	271.83	277.00	0.2	11,971	0.00%
2021/12/29	7.1	275.92	11	274.09	271.00	-3.9	11,864	-0.03%
2021/12/28	4	280.88	5	281.00	281.50	-1	11,811	-0.01%
2021/12/27	4.1	280.56	2	282.25	279.00	2.1	11,803	0.02%
2021/12/24	17	284.74	17	284.06	286.00	0	11,756	0.00%
2021/12/23	30	286.93	28	283.68	282.00	2	11,686	0.02%
2021/12/22	40	288.81	43	288.16	286.00	-3	11,588	-0.03%
2021/12/21	53	280.80	51	280.52	278.50	2	11,343	0.02%
2021/12/20	18.2	277.69	22	272.84	270.50	-3.8	11,171	-0.03%
2021/12/17	37.2	278.04	27	279.39	276.50	10.1	11,108	0.09%
2021/12/16	42.1	289.44	44	288.39	285.00	-2	10,968	-0.02%
2021/12/15	18	266.31	22	269.07	275.00	-4	10,641	-0.04%
2021/12/14	23.1	266.04	27.2	264.02	263.00	-4.1	10,486	-0.04%
2021/12/13	21	278.85	18	279.11	272.00	3	10,338	0.03%
2021/12/10	46	281.79	43	281.73	276.50	3	10,249	0.03%
2021/12/09	74	285.47	80	285.84	282.50	-6	10,110	-0.06%
2021/12/08	63	284.66	46.1	284.97	274.00	16.9	9,903	0.17%
2021/12/07	29.1	289.66	30	288.65	286.00	-0.9	9,657	-0.01%
2021/12/06	73.1	286.97	74.1	284.72	290.00	-1	9,426	-0.01%
2021/12/03	36	268.89	44.1	270.85	273.00	-8.1	9,003	-0.09%
2021/12/02	93.2	270.42	75	268.20	261.00	18.2	8,723	0.21%
2021/12/01	49	257.70	65.2	259.27	269.50	-16.2	8,285	-0.20%
2021/11/30	67.2	257.54	57.1	258.61	245.00	10.1	7,961	0.13%
2021/11/29	36	246.26	30.5	246.90	251.50	5.5	7,718	0.07%
2021/11/26	50.4	256.70	44.3	257.92	250.00	6.1	7,536	0.08%
2021/11/25	106.2	274.26	100.2	272.39	264.50	6.1	7,268	0.08%	大買/
2021/11/24	48.1	257.17	64.1	258.07	270.00	-16	6,703	-0.24%
2021/11/23	73.2	246.18	66	244.20	245.50	7.1	6,391	0.11%
2021/11/22	36	239.03	56.2	240.81	249.00	-20.1	6,060	-0.33%
2021/11/19	39.1	225.75	34	225.95	228.00	5.1	5,831	0.09%
2021/11/18	21.2	233.92	19	231.66	224.50	2.2	5,630	0.04%
2021/11/17	40	232.00	31.2	231.70	234.00	8.8	5,476	0.16%
2021/11/16	39.1	230.71	68.5	231.00	245.00	-29.4	5,138	-0.57%
2021/11/15	123.2	220.49	100	223.32	223.00	23.2	4,803	0.48%	大買/
2021/11/12	15	199.67	23.2	205.14	211.00	-8.2	4,430	-0.19%
2021/11/11	30.1	188.35	29	191.41	192.00	1.1	4,334	0.02%
2021/11/10	26	182.54	24	183.71	186.00	2	4,138	0.05%
2021/11/09	16	178.34	22	180.41	177.50	-6	4,020	-0.15%
2021/11/08	7	170.86	2	168.25	171.50	5	3,900	0.13%
2021/11/05	13	172.58	14	173.57	175.50	-1	3,941	-0.03%
2021/11/04	7	171.57	11	173.32	169.50	-4	3,923	-0.10%
2021/11/03	9	163.83	10	163.10	165.00	-1	3,784	-0.03%
2021/11/02	15	164.47	17	163.32	161.00	-2	3,742	-0.05%
2021/11/01	18	182.78	14	182.64	178.00	4	3,601	0.11%
2021/10/29	10.1	177.24	9	177.94	179.50	1.1	3,587	0.03%
2021/10/28	17.2	177.80	13.2	176.19	174.00	4.1	3,647	0.11%
2021/10/27	27	171.74	27	173.13	177.00	0	3,560	0.00%
2021/10/26	24	173.73	39.1	179.97	167.00	-15.1	3,447	-0.44%
2021/10/25	3	163.67	1	166.00	165.50	2	3,144	0.06%
2021/10/22	32.2	163.71	41	163.59	169.00	-8.8	3,124	-0.28%
2021/10/21	28	159.94	29	159.19	159.50	-1	2,980	-0.03%
2021/10/20	9	150.22	18.1	152.43	157.00	-9.1	2,801	-0.32%
2021/10/19	8.1	138.41	12.1	139.68	143.00	-4	2,697	-0.15%
2021/10/18	0	0.00	1	130.50	137.00	-1	2,656	-0.04%
2021/10/15	5	131.90	3	131.33	131.50	2	2,657	0.08%
2021/10/14	1	129.50	5	129.50	132.00	-4	2,655	-0.15%
2021/10/13	3	126.83	4	127.00	124.50	-1	2,654	-0.04%
2021/10/12	1	133.00	6	132.08	131.00	-5	2,671	-0.19%
2021/10/08	4	132.13	2	131.25	132.50	2	2,706	0.07%
2021/10/07	3	129.83	4	130.75	133.00	-1	2,749	-0.04%
2021/10/06	2	121.50	0	0.00	122.50	2	2,851	0.07%
2021/10/05	0	117.67	3	116.17	123.00	-3	2,885	-0.10%
2021/10/04	3.2	122.40	4	120.75	118.00	-0.9	2,945	-0.03%
2021/10/01	3	128.00	1	128.00	127.00	2	2,985	0.07%
2021/09/30	1	132.00	3	133.33	134.50	-2	3,040	-0.07%
2021/09/29	4	132.25	0	0.00	132.50	4	3,162	0.13%
2021/09/28	11	141.77	5	142.10	140.00	6	3,244	0.18%
2021/09/27	4	142.75	3.1	138.70	139.00	1	3,312	0.03%
2021/09/24	7.1	138.58	9	138.94	139.50	-1.9	3,312	-0.06%
2021/09/16	6.1	130.50	1	132.00	131.00	5.1	3,410	0.15%
2021/09/15	2	132.00	1	130.00	131.00	1	3,437	0.03%
2021/09/14	10	137.90	8.1	138.87	136.00	1.9	3,462	0.06%
2021/09/13	32	141.55	27	140.91	138.00	5	3,439	0.15%
2021/09/10	5	136.30	1	137.50	133.50	4	3,369	0.12%
2021/09/09	2	129.25	2	130.00	132.50	0	3,373	0.00%
2021/09/08	4	130.38	4	130.13	128.50	0	3,485	0.00%
2021/09/07	2	125.74	2	126.25	128.00	0	3,743	0.00%
2021/09/06	3	133.83	0	0.00	132.50	3	4,026	0.07%
2021/09/03	2	135.25	2	137.50	138.50	0	4,735	0.00%
2021/09/02	10	141.80	6	146.42	136.00	4	5,151	0.08%
2021/09/01	0	0.00	4	137.38	139.50	-4	5,216	-0.08%
2021/08/31	4	134.50	1	136.50	134.50	3	5,215	0.06%
2021/08/30	1	133.50	1	134.50	134.00	0	5,236	0.00%
2021/08/27	3	132.67	0	0.00	132.00	3	5,269	0.06%
2021/08/26	5	137.40	1.1	134.71	137.00	4	5,328	0.07%
2021/08/25	4	141.75	8	142.75	142.50	-4	5,497	-0.07%
2021/08/24	4	138.50	2	139.00	137.50	2	5,671	0.04%
2021/08/23	4	140.13	7	142.43	142.50	-3	5,727	-0.05%
2021/08/20	8	133.80	11	134.64	137.50	-3	5,787	-0.05%
2021/08/19	7	133.21	3.1	134.19	130.00	3.9	5,837	0.07%
2021/08/18	11	134.36	12	133.38	140.50	-1	5,905	-0.02%
2021/08/17	14.1	137.16	17	137.74	132.00	-2.9	6,083	-0.05%
2021/08/16	12	137.71	17	139.06	137.50	-5	6,173	-0.08%
2021/08/13	13	148.08	12.2	146.73	143.50	0.8	6,405	0.01%
2021/08/12	7	149.07	7	148.86	147.50	0	6,434	0.00%
2021/08/11	13	156.96	9	155.33	148.50	4	6,509	0.06%
2021/08/10	10.1	163.61	13	164.58	164.50	-3	6,508	-0.05%
2021/08/09	8	165.00	5	165.30	160.00	3	6,549	0.05%
2021/08/06	6	170.08	8	169.69	169.00	-2	6,632	-0.03%
2021/08/05	6	179.33	1	176.50	176.50	5	6,709	0.07%
2021/08/04	27	182.29	9	181.62	180.00	18	6,764	0.27%
2021/08/03	71.2	182.47	67.1	182.96	182.50	4.1	6,741	0.06%
2021/08/02	2	165.00	5	166.60	172.50	-3	6,658	-0.05%
2021/07/30	1	164.50	1	162.50	161.00	0	6,726	0.00%
2021/07/29	4	162.75	6	164.42	166.50	-2	6,815	-0.03%
2021/07/28	8.2	158.74	6	166.50	158.00	2.2	6,874	0.03%
2021/07/27	5	177.70	3	178.67	175.00	2	6,937	0.03%
2021/07/26	3	177.67	1	180.50	176.50	2	6,977	0.03%
2021/07/23	6	181.75	5	179.60	175.00	1	7,094	0.01%
2021/07/22	5	176.70	6.2	179.44	181.00	-1.2	7,090	-0.02%
2021/07/21	1	171.50	5.1	172.24	170.00	-4.1	7,183	-0.06%
2021/07/19	1	178.50	9	179.67	175.00	-8	7,536	-0.11%
2021/07/16	4.1	178.27	0	0.00	176.00	4.1	7,637	0.05%
2021/07/15	6	178.08	5	177.70	179.50	1	7,741	0.01%
2021/07/14	13.1	176.75	11	177.54	178.00	2.1	7,803	0.03%
2021/07/13	8.1	186.50	8	189.88	180.00	0.1	7,880	0.00%
2021/07/12	5	189.60	3.2	188.33	189.50	1.8	7,932	0.02%
2021/07/09	8	188.88	10.1	189.05	187.00	-2.1	8,100	-0.03%
2021/07/08	6	189.08	13.1	188.09	185.50	-7	8,219	-0.09%
2021/07/07	15.1	185.63	16	185.16	187.00	-0.9	8,312	-0.01%
2021/07/06	20	190.62	9	185.11	182.50	11	8,386	0.13%
2021/07/05	6	193.75	8.2	196.71	198.00	-2.2	8,350	-0.03%
2021/07/02	19	178.45	21	179.62	180.00	-2	8,359	-0.02%
2021/07/01	2.2	182.19	17	187.15	184.50	-14.9	8,389	-0.18%
2021/06/30	26.1	182.99	13.2	184.09	190.00	12.9	8,480	0.15%
2021/06/29	0	0.00	4	174.50	174.50	-4	8,508	-0.05%
2021/06/28	1	176.00	2	176.00	178.50	-1	8,803	-0.01%
2021/06/25	2	178.00	5.3	176.13	178.00	-3.3	9,049	-0.04%
2021/06/24	13	173.58	0.1	172.50	171.00	12.9	9,179	0.14%
2021/06/23	0	0.00	2	169.00	173.00	-2	9,587	-0.02%
2021/06/22	1	165.00	0	0.00	164.00	1	10,103	0.01%
2021/06/21	1.3	161.78	7	159.50	163.50	-5.7	10,515	-0.05%
2021/06/18	2	168.50	13.2	169.82	169.00	-11.2	10,999	-0.10%
2021/06/17	22	172.23	41	172.04	174.50	-19	11,070	-0.17%
2021/06/16	65	171.36	59	172.13	168.00	6	11,119	0.05%
2021/06/15	78	163.52	68.3	165.38	170.00	9.7	10,911	0.09%
2021/06/11	147.2	156.52	124.2	157.19	157.00	23	10,755	0.21%	大買/大賣/
2021/06/10	43	145.14	48.1	146.63	150.00	-5.1	10,470	-0.05%
2021/06/09	59	133.01	73.1	134.16	136.50	-14.1	10,352	-0.14%
2021/06/08	14	126.07	9	125.83	124.50	5	10,377	0.05%
2021/06/07	1.1	120.77	4	122.63	122.50	-2.9	10,645	-0.03%
2021/06/04	2	123.25	2	124.50	124.50	0	10,636	0.00%
2021/06/03	10	130.05	12	130.42	128.00	-2	10,690	-0.02%
2021/06/02	46.1	137.06	42	128.02	129.00	4.1	10,675	0.04%
2021/06/01	16	133.69	23.1	134.71	136.50	-7.1	10,537	-0.07%
2021/05/31	6	125.67	1	126.00	124.50	5	10,351	0.05%
2021/05/28	5	123.40	8	123.94	125.50	-3	10,332	-0.03%
2021/05/27	8	120.56	9	120.56	118.50	-1	10,328	-0.01%
2021/05/26	35	125.50	37	126.65	121.50	-2	10,310	-0.02%
2021/05/25	43	128.14	35	128.41	124.50	8	10,278	0.08%
2021/05/24	33	118.55	46	119.34	126.00	-13	10,082	-0.13%
2021/05/21	190	120.46	178	121.92	117.00	12	9,988	0.12%	大買/大賣/
2021/05/20	4	114.38	4	113.00	116.00	0	9,775	0.00%
2021/05/19	44	109.92	41	111.06	113.00	3	9,841	0.03%
2021/05/18	12	107.33	14	106.25	111.50	-2	9,706	-0.02%
2021/05/17	8	102.26	8	102.08	101.50	0	9,640	0.00%
2021/05/14	2	111.00	4.3	112.89	105.50	-2.3	9,726	-0.02%
2021/05/13	7	110.13	12.1	106.67	114.00	-5.1	9,661	-0.05%
2021/05/12	5	114.28	5	117.90	109.00	0	9,561	0.00%
2021/05/11	4.1	117.10	7	116.36	121.00	-2.9	9,499	-0.03%
2021/05/10	10	125.10	11	122.82	123.00	-1	9,413	-0.01%
2021/05/07	20	129.33	17	128.00	131.50	3	9,367	0.03%
2021/05/06	12	126.04	12.1	126.99	124.00	-0.1	9,308	0.00%
2021/05/05	11	125.90	19	123.58	120.00	-8	9,281	-0.09%
2021/05/04	18	128.28	26.1	127.83	128.50	-8.1	9,199	-0.09%
2021/05/03	12	140.00	21	136.17	131.50	-9	9,087	-0.10%
2021/04/29	51	150.05	46	149.24	146.00	5	9,015	0.06%
2021/04/28	17.1	150.38	10	146.30	145.00	7.1	8,883	0.08%
2021/04/27	21	152.19	27.2	152.55	151.50	-6.2	8,831	-0.07%
2021/04/26	51.3	157.64	42.1	159.05	151.00	9.2	8,687	0.11%
2021/04/23	88.2	148.95	103	149.42	155.50	-14.8	8,500	-0.17%	大賣/
2021/04/22	12	147.25	46	145.13	141.50	-34	8,310	-0.41%
2021/04/21	21	158.45	20	160.28	154.00	1	8,204	0.01%
2021/04/20	47	157.52	47.8	158.33	159.00	-0.8	8,108	-0.01%
2021/04/19	40.3	156.56	40.2	155.16	156.50	0.1	8,037	0.00%
2021/04/16	110.2	169.96	100	163.83	160.50	10.2	7,901	0.13%	大買/
2021/04/15	150.2	167.19	163.1	160.69	170.00	-12.9	7,730	-0.17%	大買/大賣/
2021/04/14	72.6	172.08	67.2	169.25	162.00	5.4	7,536	0.07%
2021/04/13	27.2	181.64	35	181.01	178.50	-7.8	7,370	-0.11%
2021/04/12	46	183.07	38	180.12	175.00	8	7,234	0.11%
2021/04/09	52	196.84	42	191.48	187.50	10	7,125	0.14%
2021/04/08	38.1	205.71	29	203.67	197.00	9.1	7,148	0.13%
2021/04/07	49.1	210.02	52.1	211.95	203.50	-3	7,114	-0.04%
2021/04/06	29	206.07	38	207.38	203.00	-9	7,013	-0.13%
2021/04/01	28.1	203.18	18.1	200.84	193.50	9.9	6,922	0.14%
2021/03/31	67.4	202.58	46	200.73	201.00	21.4	6,895	0.31%
2021/03/30	64	183.59	85.2	186.75	195.50	-21.2	6,719	-0.32%
2021/03/29	57	182.01	51	181.72	178.00	6	6,520	0.09%
2021/03/26	103.1	186.20	110.1	185.40	182.50	-7	6,383	-0.11%	大買/大賣/
2021/03/25	93.2	180.80	73	179.62	181.00	20.2	6,049	0.33%
2021/03/24	79	171.85	90.4	172.49	177.00	-11.3	5,623	-0.20%
2021/03/23	119.9	174.09	49	168.70	161.00	70.9	5,276	1.34%	大買/
2021/03/22	24	166.54	41	167.87	171.00	-17	4,752	-0.36%
2021/03/19	15	150.23	25.1	149.94	155.50	-10.1	4,654	-0.22%
2021/03/18	22.1	141.68	10	141.85	141.50	12.1	4,497	0.27%
2021/03/17	46.1	142.10	44	140.20	138.50	2.1	4,421	0.05%
2021/03/16	37.1	146.45	36.9	145.96	138.50	0.2	4,262	0.00%
2021/03/15	54.1	146.28	51	145.59	146.00	3.1	3,823	0.08%
2021/03/12	59	130.09	55.1	131.45	136.50	3.9	3,504	0.11%
2021/03/11	71	119.95	70	121.51	124.50	1	3,342	0.03%
2021/03/10	0	0.00	1	106.50	113.50	-1	3,076	-0.03%
2021/03/09	8	105.50	6	105.75	103.50	2	3,048	0.07%
2021/03/08	1	105.55	0	0.00	105.50	1	2,959	0.03%
2021/03/05	4.2	121.92	3	118.67	114.00	1.2	2,896	0.04%
2021/03/04	2	122.48	1	125.00	123.00	1	2,840	0.04%
2021/03/03	2	119.75	2	113.25	119.00	0	2,804	0.00%
2021/03/02	2	120.00	0	0.00	121.50	2	2,742	0.07%
2021/02/25	3	103.00	3	107.50	107.50	0	2,591	0.00%
2021/02/24	2.1	97.67	1	98.00	98.00	1.1	2,529	0.04%
2021/02/23	1	95.00	8	98.89	103.00	-7	2,484	-0.28%
2021/02/22	5.1	98.90	3	99.57	98.10	2.1	2,436	0.08%
2021/02/19	5	95.24	4	96.25	98.10	1	2,352	0.04%
2021/02/05	12	70.58	12	72.77	73.80	0	2,182	0.00%
2021/02/04	2	64.55	4	66.18	67.10	-2	1,989	-0.10%
2021/02/03	2	60.60	1	60.50	61.00	1	1,932	0.05%
2021/02/02	1	62.60	3	62.27	62.80	-2	1,904	-0.11%
2021/02/01	0	0.00	1	57.20	58.00	-1	1,867	-0.05%
2021/01/29	1	59.50	0	0.00	57.80	1	1,858	0.05%
2021/01/28	1	60.70	1	61.70	61.50	0	1,824	0.00%
2021/01/27	4	61.95	8	63.13	63.80	-4	1,769	-0.23%
2021/01/25	1	58.20	7	58.94	59.00	-6	1,664	-0.36%
2021/01/22	3	58.13	2	58.00	57.80	1	1,648	0.06%
2021/01/21	2	55.15	1	56.50	55.30	1	1,628	0.06%
2021/01/20	1	54.40	0	0.00	54.40	1	1,619	0.06%
2021/01/19	1	57.20	0	0.00	56.30	1	1,600	0.06%
2021/01/18	2	55.65	0	0.00	55.80	2	1,593	0.13%
2021/01/15	0	0.00	2	57.10	57.20	-2	1,577	-0.13%
2021/01/14	2	59.30	2	59.05	59.60	0	1,558	0.00%
2021/01/13	2	58.90	0	0.00	59.50	2	1,531	0.13%
2021/01/11	2	56.60	2	56.50	56.20	0	1,449	0.00%
2021/01/08	0	0.00	1	56.70	56.40	-1	1,436	-0.07%
2021/01/07	0	56.13	1	57.00	56.80	-1	1,415	-0.07%
2021/01/05	0	0.00	3	59.43	59.20	-3	1,348	-0.22%
2021/01/04	10	60.32	0	0.00	59.20	10	1,315	0.76%
2020/12/31	10.1	61.84	6	62.95	60.20	4.1	1,264	0.32%
2020/12/30	2	57.60	3	58.77	60.90	-1	1,131	-0.09%
2020/12/29	4	56.38	8	55.65	55.40	-4	1,048	-0.38%
2020/12/28	1	57.90	1	58.00	56.50	0	1,014	0.00%
2020/12/25	6	57.87	5	57.32	57.90	1	967	0.10%
2020/12/24	13	58.12	7	57.84	57.90	6	893	0.67%
2020/12/23	2	52.40	3.3	53.19	54.80	-1.3	749	-0.17%
2020/12/22	2	52.15	1	49.90	49.90	1	677	0.15%
2020/12/21	7	54.10	5	54.44	53.70	2	619	0.32%
2020/12/18	2	52.00	6.6	53.60	53.90	-4.6	506	-0.91%
2020/12/14	0	0.00	3	46.07	45.70	-3	256	-1.17%
2020/12/11	1	44.40	15	43.12	44.60	-14	238	-5.87%
2020/12/10	6	41.76	0	0.00	41.70	6	220	2.72%
2020/12/09	3	42.35	6	43.06	42.50	-3	215	-1.39%
2020/12/08	1	41.50	0	0.00	42.00	1	210	0.47%
2020/12/07	11	42.81	0	0.00	41.95	11	206	5.33%
2020/12/04	3	43.37	1	43.90	43.60	2	192	1.04%
2020/12/02	0	0.00	1	40.90	40.85	-1	154	-0.65%
2020/11/24	0	40.10	0	0.00	40.10	0	139	0.00%
2020/11/23	0	0.00	1	40.55	40.20	-1	152	-0.65%
2020/11/16	0	0.00	2	40.10	38.95	-2	146	-1.36%
2020/11/09	0	0.00	0.8	38.50	39.10	-0.8	138	-0.58%
2020/11/05	0	0.00	0	40.20	37.00	0	126	0.00%
2020/09/30	0	0.00	0.8	35.45	35.45	-0.8	169	-0.47%
2020/09/28	0	0.00	1	35.20	35.30	-1	175	-0.57%
2020/09/16	0	0.00	1	37.30	37.75	-1	169	-0.59%
2020/08/27	4	39.76	4	40.10	39.25	0	202	0.00%
2020/08/25	0.1	35.55	0	0.00	35.60	0.1	176	0.06%
2020/07/08	0	39.20	0	0.00	39.00	0	175	0.00%
2020/06/17	0	0.00	1	36.70	36.55	-1	162	-0.61%
2020/06/05	1	38.70	1	39.00	39.10	0	191	0.00%
2020/06/03	0	0.00	1	38.00	38.15	-1	186	-0.54%
2020/06/02	2	39.18	0	0.00	38.30	2	185	1.08%
2020/06/01	6	37.61	5	37.72	38.50	1	175	0.57%
2020/04/29	0	0.00	1	33.15	33.20	-1	180	-0.56%
2020/03/26	0	27.50	0	0.00	27.70	0	213	0.00%
2020/03/25	0	27.45	0	0.00	27.50	0	212	0.00%
2020/03/19	4	24.25	0	0.00	23.85	4	211	1.89%
2020/03/13	1	26.75	0	0.00	27.70	1	200	0.50%
2020/03/12	1	29.60	0	0.00	29.65	1	192	0.52%
2020/02/27	0	0.00	1	33.00	32.20	-1	181	-0.55%
2020/02/10	1	32.50	0	0.00	32.75	1	193	0.52%
2020/01/08	0	0.00	2	37.95	38.10	-2	200	-1.00%
2019/12/30	0	0.00	1	38.15	37.90	-1	254	-0.39%
2019/12/02	1	37.55	1	36.80	36.70	0	358	0.00%
2019/11/21	0	0.00	6	36.90	37.00	-6	431	-1.39%
2019/11/20	0	0.00	5	37.30	37.30	-5	435	-1.15%
2019/11/11	0	41.65	0	0.00	37.40	0	517	0.00%
2019/10/29	2	37.55	0	0.00	37.45	2	638	0.31%
2019/10/14	0	0.00	3	35.60	35.00	-3	807	-0.37%
2019/10/09	1	36.60	0	0.00	36.40	1	840	0.12%
2019/10/08	0	0.00	4	40.65	40.40	-4	829	-0.48%
2019/10/03	1	40.00	0	0.00	39.80	1	950	0.11%
2019/09/27	1	41.85	1	42.40	40.90	0	965	0.00%
2019/09/26	1	42.60	11	42.60	42.55	-10	963	-1.04%
2019/09/24	0	0.00	1	43.75	43.75	-1	965	-0.10%
2019/09/20	2	43.48	1	43.45	43.60	1	963	0.10%
2019/09/19	0	0.00	1	43.80	43.25	-1	963	-0.10%
2019/09/12	2	44.00	0	0.00	44.00	2	968	0.21%
2019/09/10	5	43.90	0	0.00	43.90	5	971	0.51%
2019/09/06	4	45.20	2	44.80	44.75	2	971	0.21%
2019/09/05	0	0.00	2	47.60	47.50	-2	946	-0.21%
2019/09/04	2	46.90	0	0.00	47.40	2	930	0.21%
2019/09/03	7	47.53	3	47.40	46.95	4	923	0.43%
2019/08/26	1	43.20	0	0.00	43.35	1	979	0.10%
2019/08/22	10	45.30	0	0.00	45.30	10	972	1.03%
2019/08/13	1	42.35	6	42.42	41.85	-5	956	-0.52%
2019/08/08	1	44.50	1	44.80	44.00	0	960	0.00%
2019/08/07	4	45.46	3	45.95	45.15	1	954	0.10%
2019/08/06	7	43.38	2	44.10	45.10	5	957	0.52%
2019/08/05	0	0.00	1	44.90	44.60	-1	957	-0.10%
2019/08/02	0	0.00	5	47.65	46.55	-5	948	-0.53%
2019/07/24	0	0.00	1	46.40	46.50	-1	898	-0.11%
2019/07/23	5	49.40	10	49.02	46.50	-5	894	-0.56%
2019/07/22	9	47.94	0	0.00	49.20	9	848	1.06%
2019/07/18	5	46.15	0	0.00	46.10	5	824	0.61%
2019/07/17	0	0.00	3	46.82	47.10	-3	811	-0.37%
2019/07/16	3	48.53	0	0.00	48.35	3	789	0.38%
2019/07/15	5	47.78	3	48.30	48.60	2	774	0.26%
2019/07/11	3	45.92	8	45.57	45.65	-5	771	-0.65%
2019/07/10	6	45.15	1	44.00	45.25	5	740	0.68%
2019/07/08	1	43.15	0	0.00	42.85	1	747	0.13%
2019/05/31	3	43.70	0	0.00	44.00	3	1,521	0.20%
2019/05/27	0	0.00	1	40.70	40.15	-1	1,497	-0.07%
2019/05/22	1	41.55	0	0.00	41.55	1	1,495	0.07%
2019/05/21	3	39.05	3	38.60	41.20	0	1,485	0.00%
2019/05/17	0	0.00	2	42.80	42.30	-2	1,503	-0.13%
2019/05/16	2	43.35	0	0.00	42.80	2	1,500	0.13%
2019/04/17	1	44.00	5	45.55	44.50	-4	1,484	-0.27%
2019/04/16	0	0.00	5	45.74	45.80	-5	1,460	-0.34%
2019/04/15	0	0.00	12	45.85	46.50	-12	1,477	-0.81%
2019/04/12	8	45.00	0	0.00	44.30	8	1,440	0.56%
2019/04/11	16	44.91	22	44.86	44.35	-6	1,432	-0.42%
2019/04/10	0	0.00	1	41.10	43.70	-1	1,372	-0.07%
2019/04/09	1	42.40	0	0.00	42.00	1	1,355	0.07%
2019/04/08	21	42.94	0	0.00	42.00	21	1,375	1.53%
2019/03/29	1	43.60	1	43.30	43.45	0	1,364	0.00%
2019/03/28	0	0.00	2	44.08	43.80	-2	1,351	-0.15%
2019/03/26	1	43.50	0	0.00	43.45	1	1,327	0.08%
2019/03/22	1	46.50	2	43.53	44.10	-1	1,299	-0.08%
2019/03/21	0	0.00	3	42.90	44.10	-3	1,209	-0.25%
2019/03/19	0	0.00	4	40.95	39.85	-4	1,151	-0.35%
2019/03/18	2	40.00	0	0.00	40.45	2	1,134	0.18%
2019/03/15	13	41.01	11	40.88	41.15	2	1,128	0.18%
2019/03/14	0	0.00	2	39.70	40.60	-2	1,109	-0.18%
2019/03/13	0	0.00	3	40.15	38.70	-3	1,073	-0.28%
2019/03/12	11	38.98	21	38.47	39.30	-10	985	-1.01%
2019/03/11	15	38.62	2	38.55	38.70	13	946	1.37%
2019/03/08	2	34.68	3	35.75	36.85	-1	845	-0.12%
2019/03/07	0	0.00	1	34.10	33.50	-1	799	-0.13%
2019/03/06	0	0.00	11	32.30	32.45	-11	767	-1.43%
2019/03/05	11	32.49	1	32.30	32.45	10	763	1.31%
2019/02/20	0	0.00	15	32.65	32.85	-15	707	-2.12%
2019/02/19	10	33.08	1	33.20	32.65	9	697	1.29%
2019/02/18	5	31.90	0	0.00	32.40	5	676	0.74%
2019/02/15	0	31.30	0	0.00	31.00	0	649	0.00%
2019/02/11	0	0.00	1	31.40	31.50	-1	612	-0.16%
2019/01/28	2	31.05	0	0.00	30.70	2	569	0.35%
2019/01/23	0	0.00	1	29.25	29.25	-1	516	-0.19%
2019/01/16	1	29.55	0	0.00	29.30	1	494	0.20%
2019/01/08	1	29.30	1	29.20	29.25	0	461	0.00%
2019/01/07	0	0.00	1	31.80	31.15	-1	436	-0.23%
2018/12/27	1	30.60	0	0.00	30.80	1	355	0.28%
2018/12/20	1	27.80	0	0.00	27.85	1	254	0.39%
2018/12/03	0	0.00	3	27.60	27.10	-3	86	-3.45%
2018/09/12	0	0.00	1	25.90	26.00	-1	82	-1.22%
2018/09/11	0	0.00	2	26.10	26.00	-2	82	-2.42%
2018/08/31	0	0.00	3	26.03	26.25	-3	82	-3.65%
2018/08/28	0	0.00	3	25.80	25.90	-3	80	-3.73%
2018/08/07	0	0.00	3	25.25	25.15	-3	99	-3.02%
2018/08/06	0	0.00	3	25.05	25.15	-3	98	-3.03%
2018/07/23	0	24.75	0	0.00	24.75	0	98	0.00%
2018/06/29	3	26.90	0	0.00	27.10	3	100	2.99%
2018/06/05	0	0.00	1	27.70	27.15	-1	118	-0.85%
2018/05/31	1	27.20	0	0.00	27.35	1	108	0.92%
2018/05/09	0	0.00	1	25.60	25.65	-1	154	-0.65%
2018/04/10	1	25.85	0	0.00	25.65	1	233	0.43%
2018/04/09	0	0.00	1	26.60	26.45	-1	229	-0.44%
2018/03/28	0	0.00	2	26.80	26.90	-2	229	-0.87%
2018/03/27	0	0.00	12	27.10	27.10	-12	229	-5.22%
2018/03/26	15	27.19	0	0.00	27.20	15	227	6.60%
2018/03/22	0	0.00	1	26.90	26.80	-1	219	-0.46%
2018/03/16	1	26.55	0	0.00	26.70	1	216	0.46%
2018/03/09	2	26.10	0	0.00	26.05	2	221	0.90%
2018/02/09	1	25.20	0	0.00	25.75	1	247	0.40%
2018/02/08	0	0.00	6	26.83	26.60	-6	244	-2.46%
2018/02/07	5	27.37	2	27.50	27.30	3	242	1.24%
2018/02/06	9	26.47	0	0.00	27.00	9	243	3.70%
2018/01/04	0	0.00	2	29.70	29.80	-2	311	-0.64%