帆宣 (6196)-國泰-忠孝券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
150.5
漲跌
▲0.5
漲幅
+0.33%
成交量
239張
產業
上市其他電子類股▲0.45%
676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－國泰-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	150.50	150.50	-1	445	-0.22%
2024/11/21	1	151.00	1	149.00	150.00	0	446	0.00%
2024/11/20	2	148.50	2	149.00	148.00	0	445	0.00%
2024/11/19	3	148.00	3	148.67	148.50	0	441	0.00%
2024/11/18	1	148.50	0	0.00	147.50	1	450	0.22%
2024/11/15	0.2	153.00	2	153.51	151.50	-1.8	461	-0.39%
2024/11/14	2	148.25	2	148.75	151.00	0	450	0.00%
2024/11/13	1	150.01	1	150.50	150.00	0	439	0.00%
2024/11/08	2	151.00	0	0.00	151.00	2	444	0.45%
2024/11/07	0.3	150.00	1	149.00	151.00	-0.7	441	-0.16%
2024/11/06	3	145.00	3	145.83	147.00	0	441	0.00%
2024/11/05	5	146.50	4	147.50	149.00	1	440	0.23%
2024/11/04	4	150.88	3	151.33	150.00	1	439	0.23%
2024/11/01	1	150.50	1	152.00	154.00	0	453	0.00%
2024/10/29	3	151.00	3	151.50	155.50	0	475	0.00%
2024/10/28	1	153.00	1	153.50	153.00	0	469	0.00%
2024/10/25	4	155.00	0	0.00	155.50	4	474	0.84%
2024/10/21	0	0.00	0.2	157.83	157.00	-0.2	504	-0.05%
2024/10/18	0	0.00	0.2	158.50	156.00	-0.2	519	-0.04%
2024/10/17	0	0.00	0	157.00	156.00	0	536	0.00%
2024/10/16	8	157.81	3.5	157.14	157.50	4.5	557	0.81%
2024/10/15	0	154.50	0	0.00	155.00	0	545	0.01%
2024/10/14	0	0.00	0	154.00	153.50	0	550	0.00%
2024/10/11	2	153.51	0	0.00	153.50	2	562	0.36%
2024/10/09	0	153.00	1	152.00	151.50	-1	578	-0.17%
2024/10/08	2	150.50	1	151.00	150.00	1	585	0.17%
2024/10/07	1	151.00	2	151.75	152.00	-1	605	-0.17%
2024/10/01	1	150.50	0	0.00	149.50	1	649	0.15%
2024/09/30	1	150.00	1	150.50	150.50	0	675	0.00%
2024/09/27	1	153.00	1	154.50	152.00	0	685	0.00%
2024/09/26	3	152.83	2	153.50	152.50	1	698	0.14%
2024/09/25	1	154.00	0	0.00	153.00	1	731	0.14%
2024/09/24	1	150.50	1	151.00	154.00	0	743	0.00%
2024/09/23	1	151.50	1	152.00	151.50	0	778	0.00%
2024/09/13	0	154.00	0	0.00	153.50	0	878	0.00%
2024/09/11	1	145.50	3	147.17	148.50	-2	911	-0.22%
2024/09/10	4	146.38	4	147.13	146.50	0	917	0.00%
2024/09/09	1	146.50	1	147.00	146.50	0	923	0.00%
2024/09/06	3	147.67	1	147.50	147.50	2	942	0.21%
2024/09/05	1	148.00	2	149.25	148.50	-1	951	-0.11%
2024/09/04	5.2	148.13	3	148.50	147.50	2.2	982	0.22%
2024/09/03	0	155.50	1	156.50	155.50	-1	1,018	-0.10%
2024/09/02	4.3	155.14	6	155.17	154.50	-1.7	1,028	-0.17%
2024/08/29	2	152.00	2	152.75	154.50	0	1,019	0.00%
2024/08/28	1	152.50	1	153.50	154.00	0	1,019	0.00%
2024/08/27	5	154.00	0	0.00	154.00	5	1,024	0.49%
2024/08/23	2	150.25	1	151.50	154.00	1	1,031	0.10%
2024/08/22	1	153.00	1	153.50	153.00	0	1,036	0.00%
2024/08/21	2	152.00	0	0.00	152.50	2	1,052	0.19%
2024/08/20	9	154.11	11	155.50	153.50	-2	1,087	-0.18%
2024/08/19	3	154.17	0	0.00	151.00	3	1,084	0.28%
2024/08/16	3	149.17	1	149.00	150.00	2	1,070	0.19%
2024/08/15	0.2	146.50	0	0.00	146.00	0.2	1,065	0.02%
2024/08/09	1	142.00	1	141.50	142.00	0	1,091	0.00%
2024/08/08	6.3	136.48	4	137.13	136.50	2.3	1,091	0.21%
2024/08/07	1	137.50	5	137.50	139.00	-4	1,095	-0.37%
2024/08/06	0.1	124.50	0	0.00	131.00	0.1	1,093	0.01%
2024/08/05	4.5	135.62	4	132.50	132.00	0.5	1,089	0.04%
2024/08/02	7	147.71	8	148.38	146.50	-1	1,083	-0.09%
2024/08/01	1	153.00	6	153.00	154.00	-5	1,074	-0.47%
2024/07/31	6.2	150.76	8	151.44	150.50	-1.8	1,075	-0.17%
2024/07/30	4	147.13	3	147.83	150.50	1	1,091	0.09%
2024/07/29	7	150.71	3.1	154.38	149.50	3.9	1,086	0.36%
2024/07/26	3	150.33	3	151.17	151.00	0	1,078	0.00%
2024/07/23	0	0.00	2	154.00	154.00	-2	1,082	-0.18%
2024/07/22	4	150.38	9	150.61	151.00	-5	1,085	-0.46%
2024/07/19	9.9	154.50	11	154.91	153.50	-1.2	1,073	-0.11%
2024/07/18	21	157.64	5	158.10	157.00	16	1,069	1.50%
2024/07/17	18	163.39	7	165.07	162.00	11	1,050	1.05%
2024/07/16	5.1	169.40	6	170.00	170.00	-0.9	1,051	-0.09%
2024/07/15	10	168.80	5	169.70	168.50	5	1,090	0.46%
2024/07/12	7.3	169.51	4	170.13	170.00	3.3	1,106	0.30%
2024/07/11	22	172.57	3	173.50	171.50	19	1,113	1.71%
2024/07/10	11	173.32	6	173.83	174.00	5	1,133	0.44%
2024/07/09	4	174.12	4	174.75	175.00	0	1,158	0.00%
2024/07/08	7.1	174.93	2	174.50	175.00	5.1	1,223	0.41%
2024/07/05	3.5	175.62	12	176.00	177.00	-8.5	1,228	-0.69%
2024/07/04	0.6	174.35	0	173.75	174.50	0.5	1,329	0.04%
2024/07/03	2	171.50	2	172.00	171.50	0	1,382	0.00%
2024/07/02	4	170.75	5	171.79	171.50	-1	1,409	-0.07%
2024/07/01	4	173.37	7	173.36	173.00	-3	1,486	-0.20%
2024/06/27	4	169.38	1	171.98	168.00	3	1,619	0.18%
2024/06/26	1.2	170.99	2	171.48	170.50	-0.8	1,627	-0.05%
2024/06/25	4	161.88	4	162.88	165.00	0	1,593	0.00%
2024/06/21	0.1	164.83	0	0.00	164.50	0.1	1,630	0.01%
2024/06/20	9.1	166.44	1	167.50	166.50	8.1	1,657	0.49%
2024/06/19	1	166.00	2	166.50	167.00	-1	1,655	-0.06%
2024/06/18	0	0.00	1	165.00	165.00	-1	1,638	-0.06%
2024/06/17	1	165.00	1	164.00	164.00	0	1,658	0.00%
2024/06/14	4	163.88	3	162.67	164.00	1	1,679	0.06%
2024/06/13	3	164.83	2	164.00	164.00	1	1,675	0.06%
2024/06/12	0	0.00	0	162.50	163.00	0	1,665	0.00%
2024/06/11	0	0.00	1	163.00	161.50	-1	1,668	-0.06%
2024/06/07	2	160.00	8	161.06	162.50	-6	1,659	-0.36%
2024/06/06	6	156.75	7	157.14	156.00	-1	1,645	-0.06%
2024/06/05	4	155.00	3	155.50	155.00	1	1,649	0.06%
2024/06/04	2	155.50	3	156.17	155.50	-1	1,695	-0.06%
2024/06/03	3	155.33	2	156.00	155.00	1	1,740	0.06%
2024/05/31	3	154.50	2	155.50	154.00	1	1,776	0.06%
2024/05/30	3	155.00	1	155.50	154.50	2	1,792	0.11%
2024/05/29	3	157.00	1	158.00	156.50	2	1,822	0.11%
2024/05/28	3	157.50	0	0.00	157.00	3	1,842	0.16%
2024/05/27	1.1	159.48	5	159.70	158.50	-4	1,860	-0.21%
2024/05/24	2	157.50	4	157.63	156.50	-2	1,944	-0.10%
2024/05/23	7.5	154.33	4	154.63	154.00	3.5	1,951	0.18%
2024/05/22	1	155.00	4	156.00	156.00	-3	2,036	-0.15%
2024/05/21	5	154.80	3.2	155.18	155.00	1.8	2,086	0.09%
2024/05/20	3.1	155.31	2	155.50	154.00	1.1	2,118	0.05%
2024/05/17	0.1	156.50	1	157.50	157.00	-0.9	2,182	-0.04%
2024/05/16	27	154.87	32.3	155.60	156.00	-5.3	2,212	-0.24%
2024/05/15	10	154.75	7	155.15	154.50	3	2,334	0.13%
2024/05/14	6	153.92	6	154.58	154.00	0	2,458	0.00%
2024/05/13	8	154.50	2	156.50	154.00	6	2,461	0.24%
2024/05/10	1	155.00	2	155.75	156.00	-1	2,466	-0.04%
2024/05/09	4.1	155.99	3	157.17	155.00	1.1	2,479	0.04%
2024/05/08	3	156.33	1	157.00	157.00	2	2,485	0.08%
2024/05/07	6	158.00	6.1	158.51	159.50	-0.1	2,491	0.00%
2024/05/06	0	0.00	0.1	160.00	159.50	-0.1	2,532	0.00%
2024/05/03	0	0.00	1.3	160.78	160.50	-1.3	2,537	-0.05%
2024/05/02	1.1	156.56	1	157.00	157.00	0.1	2,558	0.00%
2024/04/30	2.5	158.80	1	159.00	158.50	1.5	2,600	0.06%
2024/04/26	0	0.00	3	157.50	157.00	-3	2,632	-0.11%
2024/04/25	2.2	155.71	2.3	156.13	156.00	-0.1	2,660	0.00%
2024/04/24	0	0.00	4.2	156.21	158.50	-4.2	2,701	-0.16%
2024/04/23	2	151.00	6.1	152.07	152.50	-4.1	2,738	-0.15%
2024/04/22	8.3	150.90	5	151.90	150.00	3.3	2,744	0.12%
2024/04/19	10.4	155.73	3.6	153.52	154.50	6.7	2,730	0.25%
2024/04/18	8	162.82	8	163.25	163.50	0	2,680	0.00%
2024/04/17	0.1	168.60	3	166.00	167.00	-3	2,672	-0.11%
2024/04/16	8	164.67	53	163.25	163.50	-45	2,677	-1.68%
2024/04/15	7.6	169.41	3	170.50	171.00	4.6	2,711	0.17%
2024/04/12	21.3	175.30	1.1	173.82	172.50	20.2	2,697	0.75%
2024/04/11	29	171.93	1	171.50	172.00	28	2,648	1.06%
2024/04/10	6.3	179.18	2	176.75	174.50	4.3	2,632	0.16%
2024/04/09	0	0.00	2	172.25	174.00	-2	2,514	-0.08%
2024/04/08	2	167.00	1	167.00	166.50	1	2,454	0.04%
2024/04/03	4	169.25	1	170.00	169.00	3	2,458	0.12%
2024/04/02	4	177.00	6.1	172.46	176.50	-2.1	2,409	-0.09%
2024/04/01	1	163.00	0	0.00	162.50	1	2,251	0.04%
2024/03/29	1	163.00	6.3	165.28	163.50	-5.3	2,236	-0.23%
2024/03/27	0.1	162.00	3.1	163.95	164.00	-3.1	2,172	-0.14%
2024/03/26	1.2	162.00	0	0.00	160.00	1.2	2,139	0.06%
2024/03/25	2	163.25	8	163.50	162.00	-6	2,120	-0.28%
2024/03/22	1	160.50	4	160.75	161.00	-3	2,091	-0.14%
2024/03/20	1	159.50	0	0.00	159.00	1	2,072	0.05%
2024/03/19	0.3	160.00	2.1	160.52	160.50	-1.8	2,056	-0.09%
2024/03/18	0	155.00	0	157.00	156.50	0	2,034	0.00%
2024/03/15	0	0.00	2	155.00	154.50	-2	2,037	-0.10%
2024/03/14	1	153.54	1	154.00	154.50	0	2,030	0.00%
2024/03/13	1.4	156.76	1	157.00	156.50	0.4	2,024	0.02%
2024/03/12	2	153.25	1	154.08	159.50	1	2,002	0.05%
2024/03/11	1	156.00	1	156.00	155.00	0	1,978	0.00%
2024/03/08	4.1	161.01	4	159.00	156.00	0.1	1,980	0.01%
2024/03/07	5.2	159.62	2.1	160.29	159.50	3.1	1,945	0.16%
2024/03/06	3	162.17	2.3	161.71	163.50	0.7	1,904	0.04%
2024/03/05	1	159.50	1	160.00	161.00	0	1,870	0.00%
2024/03/04	0	0.00	0	162.00	160.50	0	1,852	0.00%
2024/03/01	0	0.00	1	159.00	158.50	-1	1,824	-0.05%
2024/02/29	0.1	160.33	0	0.00	159.00	0.1	1,803	0.01%
2024/02/27	18	165.55	17	161.59	160.00	1	1,782	0.06%
2024/02/26	2.1	160.51	2	161.50	161.00	0.1	1,691	0.00%
2024/02/23	6	161.92	15.2	163.43	159.50	-9.2	1,657	-0.56%
2024/02/22	6	156.58	11	157.14	159.50	-5	1,570	-0.32%
2024/02/21	10.2	153.54	9	154.11	155.00	1.2	1,533	0.08%
2024/02/20	20.1	155.30	45	155.63	154.00	-24.9	1,500	-1.66%
2024/02/19	9	159.78	3.4	159.86	159.00	5.6	1,435	0.39%
2024/02/16	11.7	163.03	1.6	165.00	162.50	10.1	1,398	0.72%
2024/02/15	1.1	148.50	7.8	150.65	158.00	-6.7	1,259	-0.53%
2024/02/05	1.2	143.59	3	143.83	144.50	-1.8	1,134	-0.15%
2024/02/02	2	144.75	1	146.00	144.50	1	1,126	0.09%
2024/02/01	2	145.25	0	0.00	145.00	2	1,115	0.18%
2024/01/31	6	147.42	4	146.63	146.50	2	1,099	0.18%
2024/01/30	3.1	145.34	6	146.25	147.00	-2.9	1,082	-0.27%
2024/01/29	6.1	145.44	5	146.20	145.00	1.1	1,072	0.10%
2024/01/26	2	146.75	0	0.00	146.50	2	1,027	0.19%
2024/01/25	1.1	148.32	2	149.00	146.00	-0.9	1,018	-0.09%
2024/01/24	1	147.91	1.1	148.86	145.00	-0.1	990	-0.01%
2024/01/23	0	0.00	2	145.25	146.50	-2	951	-0.21%
2024/01/22	0.1	146.50	1	147.00	146.00	-1	931	-0.10%
2024/01/19	3	144.83	0	0.00	145.00	3	913	0.33%
2024/01/18	2	143.75	2	144.25	144.50	0	877	0.00%
2024/01/17	2	146.50	2	146.75	147.00	0	832	0.00%
2024/01/12	0.1	142.00	0	0.00	142.00	0.1	753	0.01%
2024/01/11	0	0.00	10	142.00	141.50	-10	748	-1.34%
2024/01/10	0	0.00	15	143.17	143.00	-15	736	-2.04%
2024/01/09	7.1	145.39	11	143.45	142.00	-3.9	713	-0.55%
2024/01/08	2	141.25	2	141.00	141.00	0	642	0.00%
2024/01/05	0	140.00	3	139.00	139.50	-3	620	-0.48%
2024/01/03	1	138.98	0	0.00	138.00	1	593	0.18%
2024/01/02	20	138.75	0	0.00	140.50	20	591	3.38%
2023/12/29	5	140.00	9	140.06	140.50	-4	572	-0.70%
2023/12/28	0	0.00	2.4	137.54	139.50	-2.4	531	-0.45%
2023/12/27	4	134.50	0	0.00	134.50	4	493	0.81%
2023/12/26	0	0.00	1	134.00	134.50	-1	497	-0.20%
2023/12/25	2	133.50	3	133.83	133.50	-1	514	-0.19%
2023/12/22	2	133.25	1	134.00	133.00	1	514	0.19%
2023/12/21	2	133.00	2	133.75	133.00	0	514	0.00%
2023/12/20	2	134.00	3	134.67	134.00	-1	513	-0.19%
2023/12/19	3	133.50	2	133.25	133.00	1	510	0.20%
2023/12/18	0	0.00	1	135.50	135.50	-1	503	-0.20%
2023/12/15	6	134.50	1	135.00	134.50	5	504	0.99%
2023/12/14	1	134.50	1	135.00	134.50	0	501	0.00%
2023/12/13	1	133.00	1	133.50	133.00	0	493	0.00%
2023/12/12	1	133.50	6	133.92	134.00	-5	492	-1.02%
2023/12/11	2	132.25	1	133.50	132.00	1	493	0.20%
2023/12/08	2	132.25	2	132.74	132.00	0	492	-0.01%
2023/12/07	4	132.50	1	133.50	132.00	3	491	0.61%
2023/12/06	8	132.75	11	132.91	132.50	-3	490	-0.61%
2023/12/05	5.1	132.11	4	132.25	131.50	1.1	486	0.23%
2023/12/04	2	133.25	2	133.76	133.00	0	471	0.00%
2023/12/01	6	134.25	2.3	134.78	134.00	3.7	462	0.80%
2023/11/30	5	134.60	2	134.75	134.50	3	475	0.63%
2023/11/29	4	134.75	3	135.00	135.00	1	474	0.21%
2023/11/28	1	133.50	2	133.75	134.00	-1	481	-0.21%
2023/11/27	3	134.67	1	134.50	134.00	2	478	0.42%
2023/11/24	5	135.60	2	136.25	135.00	3	480	0.62%
2023/11/23	8	135.25	14	135.82	135.50	-6	479	-1.25%
2023/11/22	6	134.92	2	135.00	134.50	4	471	0.85%
2023/11/21	7	135.93	6	136.42	136.00	1	466	0.21%
2023/11/20	2.3	135.76	2	136.00	135.00	0.3	464	0.06%
2023/11/17	3	135.00	1	135.50	135.00	2	452	0.44%
2023/11/16	4	134.88	2	135.00	134.50	2	453	0.44%
2023/11/15	3	134.00	6	134.50	134.50	-3	452	-0.66%
2023/11/14	4	133.25	4	133.50	133.00	0	455	0.00%
2023/11/13	2	133.25	2	134.25	132.50	0	466	0.00%
2023/11/10	1	133.00	1	133.50	133.00	0	467	0.00%
2023/11/09	3	132.83	2	133.00	133.00	1	473	0.21%
2023/11/08	2	134.50	1	135.00	134.00	1	486	0.21%
2023/11/07	1	133.50	1	134.00	134.50	0	490	0.00%
2023/11/06	1	134.50	1	135.50	134.50	0	501	0.00%
2023/11/03	0	0.00	2	134.25	134.00	-2	509	-0.39%
2023/11/02	0	0.00	1	133.00	132.50	-1	532	-0.19%
2023/11/01	6	130.50	4	130.75	130.50	2	571	0.35%
2023/10/31	3	132.67	0	0.00	132.50	3	635	0.47%
2023/10/27	1	133.50	0	0.00	133.50	1	660	0.15%
2023/10/26	2	134.50	3	134.67	134.50	-1	707	-0.14%
2023/10/25	4	137.00	3	136.83	137.00	1	789	0.13%
2023/10/24	1	134.50	1	135.00	136.00	0	915	0.00%
2023/10/23	1	136.00	1	137.00	135.50	0	946	0.00%
2023/10/19	2	135.50	0	0.00	136.50	2	1,045	0.19%
2023/10/18	3	136.50	2	137.00	136.00	1	1,052	0.10%
2023/10/17	3	139.17	2	138.52	138.00	1	1,104	0.09%
2023/10/13	0	0.00	1	141.00	141.50	-1	1,125	-0.09%
2023/10/12	0	140.50	2	140.50	142.00	-2	1,130	-0.17%
2023/10/11	1	138.50	1	139.00	138.50	0	1,128	0.00%
2023/10/05	1	137.50	2	138.00	139.00	-1	1,130	-0.09%
2023/10/04	1	137.00	0	0.00	137.00	1	1,136	0.09%
2023/10/03	0	0.00	1	139.50	138.50	-1	1,149	-0.09%
2023/10/02	4	139.38	2	139.00	140.50	2	1,171	0.17%
2023/09/28	4	138.25	2.2	139.23	138.00	1.9	1,181	0.16%
2023/09/26	2	134.25	1	134.50	134.50	1	1,190	0.08%
2023/09/25	2	136.50	1	136.50	136.00	1	1,202	0.08%
2023/09/22	0	0.00	1	136.00	136.00	-1	1,208	-0.08%
2023/09/21	3	134.33	1	135.00	135.00	2	1,214	0.16%
2023/09/20	1	136.50	8	137.50	136.50	-7	1,219	-0.57%
2023/09/19	1.1	139.50	0	0.00	139.00	1.1	1,236	0.09%
2023/09/18	2	141.00	0	0.00	140.50	2	1,242	0.16%
2023/09/14	0.3	141.50	1	141.00	141.00	-0.7	1,259	-0.06%
2023/09/13	1	139.00	0.3	139.30	139.50	0.7	1,259	0.05%
2023/09/12	0	0.00	1	139.50	139.00	-1	1,296	-0.08%
2023/09/08	1	136.50	1	137.00	136.50	0	1,374	0.00%
2023/09/06	1	138.00	2	139.00	139.50	-1	1,668	-0.06%
2023/09/05	0	0.00	1	138.50	139.00	-1	1,696	-0.06%
2023/09/01	5	135.90	0	0.00	136.00	5	1,705	0.29%
2023/08/30	0	0.00	0.1	138.00	137.00	-0.1	1,698	-0.01%
2023/08/29	0	136.50	0	0.00	136.50	0	1,696	0.00%
2023/08/28	0.1	135.50	0	134.00	134.00	0.1	1,695	0.01%
2023/08/25	2	134.50	0	0.00	134.50	2	1,696	0.12%
2023/08/24	1.1	135.60	1	136.00	136.50	0.1	1,696	0.00%
2023/08/23	1	136.00	3	135.33	135.50	-2	1,698	-0.12%
2023/08/22	2	134.75	1	135.50	134.00	1	1,721	0.06%
2023/08/21	2.1	136.51	1.1	136.91	135.50	1	1,719	0.06%
2023/08/18	3	138.00	1	138.50	138.00	2	1,714	0.12%
2023/08/17	1	133.50	10	137.80	140.00	-9	1,707	-0.53%
2023/08/16	5	133.40	5	134.40	135.00	0	1,696	0.00%
2023/08/15	5.1	135.04	3	135.67	135.50	2.1	1,690	0.12%
2023/08/14	9	136.56	6	136.58	135.00	3	1,686	0.18%
2023/08/11	10	141.60	4	142.25	140.50	6	1,672	0.36%
2023/08/10	5	141.60	5	142.50	142.00	0	1,665	0.00%
2023/08/09	7	142.50	9	143.39	144.00	-2	1,654	-0.12%
2023/08/08	14	144.79	10	145.25	143.50	4	1,639	0.24%
2023/08/07	4	147.75	9	149.28	150.00	-5	1,613	-0.31%
2023/08/04	11	145.95	22	146.36	149.00	-11	1,571	-0.70%
2023/08/02	11	139.77	8	140.19	139.00	3	1,498	0.20%
2023/08/01	6	141.67	6	142.58	141.50	0	1,483	0.00%
2023/07/31	19	145.37	10	145.60	142.50	9	1,470	0.61%
2023/07/28	29	147.09	24	148.50	150.50	5	1,418	0.35%
2023/07/27	20	146.08	34	148.15	148.00	-14	1,334	-1.05%
2023/07/26	0	141.50	3	141.33	141.50	-3	1,209	-0.25%
2023/07/25	5	141.80	1	141.50	139.00	4	1,179	0.34%
2023/07/24	3	131.50	8.1	132.80	137.50	-5.1	1,103	-0.46%
2023/07/21	8	131.25	6.1	131.75	132.00	1.9	1,084	0.18%
2023/07/20	5	134.80	16	134.75	134.50	-11	1,084	-1.01%
2023/07/19	11	131.73	7	132.36	131.00	4	1,029	0.39%
2023/07/18	8.1	135.51	8.1	135.06	134.00	0	1,037	0.00%
2023/07/17	1	137.00	1	138.00	137.50	0	1,032	0.00%
2023/07/14	0.1	139.50	5.1	137.21	139.00	-5	1,027	-0.49%
2023/07/13	7.1	137.22	8	137.69	135.50	-1	1,028	-0.09%
2023/07/12	2	134.75	7	135.36	135.00	-5	1,025	-0.49%
2023/07/11	1	134.50	6	133.83	134.50	-5	1,024	-0.49%
2023/07/10	9	135.17	1	135.50	134.00	8	1,029	0.78%
2023/07/07	7	140.64	6	141.33	141.00	1	1,037	0.10%
2023/07/06	7.2	142.51	8	143.06	143.00	-0.8	1,037	-0.08%
2023/07/05	7	142.93	3.1	143.98	142.00	3.9	1,025	0.38%
2023/07/04	4	142.50	2.1	143.21	142.50	1.9	1,023	0.19%
2023/07/03	3.2	143.29	3	144.00	144.50	0.2	1,020	0.02%
2023/06/30	0.2	141.74	3	141.00	141.50	-2.8	1,013	-0.27%
2023/06/29	3	140.33	4	140.88	139.00	-1	1,009	-0.10%
2023/06/28	5	138.40	4	138.75	139.50	1	1,007	0.10%
2023/06/27	4	141.86	1	143.99	138.50	3	1,006	0.30%
2023/06/26	0	143.00	0	0.00	143.50	0	997	0.00%
2023/06/21	2	144.50	5	144.90	146.50	-3	1,015	-0.30%
2023/06/20	5	143.20	4	144.38	143.50	1	1,049	0.10%
2023/06/19	2	144.50	0	0.00	144.00	2	1,045	0.19%
2023/06/16	4	144.25	4.1	145.53	146.50	-0.1	1,037	-0.01%
2023/06/15	7	147.93	3	147.50	147.50	4	999	0.40%
2023/06/14	8	147.56	1	145.50	145.50	7	955	0.73%
2023/06/13	59.2	151.78	40	150.13	148.50	19.2	920	2.09%
2023/06/12	4	145.88	4	148.13	151.00	0	706	0.00%
2023/06/09	7	136.64	1.2	135.00	137.50	5.8	624	0.93%
2023/06/08	0	0.00	1	133.50	132.50	-1	601	-0.17%
2023/06/07	2	132.00	5	133.60	135.00	-3	605	-0.50%
2023/06/06	2	131.00	1	131.00	131.00	1	591	0.17%
2023/06/05	0	0.00	1	132.00	132.50	-1	633	-0.16%
2023/06/02	3	131.17	1	131.50	131.50	2	638	0.31%
2023/06/01	2.1	130.51	2	131.00	131.00	0.1	663	0.01%
2023/05/31	1	131.00	1	131.50	132.00	0	690	0.00%
2023/05/30	0	0.00	3	132.00	132.00	-3	699	-0.43%
2023/05/29	0.1	132.00	0	0.00	131.50	0.1	722	0.01%
2023/05/26	0	0.00	2	131.75	131.50	-2	721	-0.28%
2023/05/25	3	128.50	3	129.00	129.00	0	697	0.00%
2023/05/22	0.2	129.50	0	0.00	128.50	0.2	736	0.03%
2023/05/17	0.1	129.00	0	0.00	129.00	0.1	745	0.01%
2023/05/16	0	128.00	0	0.00	127.50	0	748	0.00%
2023/05/11	0	129.00	0	0.00	125.50	0	777	0.00%
2023/05/10	1	127.00	0	0.00	127.00	1	792	0.13%
2023/05/05	1	130.00	0	0.00	130.50	1	820	0.12%
2023/05/02	5	129.70	0	0.00	129.50	5	933	0.54%
2023/04/27	4	127.00	0	0.00	127.00	4	945	0.42%
2023/04/25	2	128.24	3	128.17	126.00	-1	955	-0.10%
2023/04/24	0	0.00	1	129.50	130.00	-1	950	-0.11%
2023/04/21	6	130.25	7	131.29	129.50	-1	959	-0.10%
2023/04/20	4	128.50	5	129.00	128.00	-1	946	-0.11%
2023/04/19	1	130.02	2	130.50	130.50	-1	956	-0.10%
2023/04/18	5	130.10	2	130.50	129.50	3	956	0.31%
2023/04/17	5	132.50	1	132.50	132.00	4	947	0.42%
2023/04/14	2	133.50	2	134.00	134.00	0	943	0.00%
2023/04/13	3	133.50	4.1	134.39	134.00	-1.1	964	-0.11%
2023/04/12	1	135.00	1.1	135.82	136.00	-0.1	956	-0.01%
2023/04/11	1	135.00	2	136.25	136.50	-1	938	-0.11%
2023/04/10	4.1	133.43	2	133.50	133.50	2.1	915	0.23%
2023/04/07	2	134.00	0	0.00	135.00	2	906	0.22%
2023/03/31	1	133.00	3	133.83	133.50	-2	887	-0.23%
2023/03/30	4	131.63	9	132.33	132.50	-5	884	-0.57%
2023/03/29	3	131.33	3	132.17	131.00	0	883	0.00%
2023/03/28	11	131.86	8	131.88	131.50	3	887	0.34%
2023/03/27	6	134.33	5	134.60	134.00	1	882	0.11%
2023/03/24	3	134.00	3	134.33	134.50	0	880	0.00%
2023/03/23	7	131.93	2	134.50	134.00	5	863	0.58%
2023/03/22	0	0.00	2	130.50	130.50	-2	828	-0.24%
2023/03/17	1	125.50	2	126.25	126.00	-1	856	-0.12%
2023/03/16	2	125.00	38	125.07	124.50	-36	880	-4.09%
2023/03/15	1	127.50	1	128.00	126.00	0	990	0.00%
2023/03/14	1	127.00	1	127.50	126.50	0	1,004	0.00%
2023/03/13	9	127.83	6	128.08	128.50	3	1,035	0.29%
2023/03/10	4	129.63	9	130.72	130.50	-5	1,043	-0.48%
2023/03/09	6	131.42	4	131.88	130.50	2	1,047	0.19%
2023/03/08	10.1	134.54	2.3	132.78	132.00	7.8	1,049	0.74%
2023/03/07	0	0.00	0	132.00	132.00	0	1,013	0.00%
2023/03/06	13	129.23	17	130.47	131.50	-4	1,015	-0.39%
2023/03/03	2.1	131.79	0	0.00	131.50	2.1	1,062	0.20%
2023/03/02	3.1	128.05	6	128.92	130.00	-2.9	1,090	-0.27%
2023/03/01	12	128.67	16	129.09	128.00	-4	1,085	-0.37%
2023/02/24	2	126.00	2	126.25	126.50	0	1,074	0.00%
2023/02/23	0	0.00	2	125.00	125.50	-2	1,082	-0.18%
2023/02/22	5.1	124.62	1	125.00	124.00	4.1	1,128	0.36%
2023/02/21	4	127.25	4	127.88	127.00	0	1,171	0.00%
2023/02/20	4	128.25	1	128.00	127.00	3	1,247	0.24%
2023/02/17	1	126.50	1	127.00	128.00	0	1,289	0.00%
2023/02/16	0	0.00	1	128.50	128.50	-1	1,308	-0.08%
2023/02/15	1	125.00	5	126.10	126.00	-4	1,323	-0.30%
2023/02/14	3	127.67	4	127.50	127.00	-1	1,317	-0.08%
2023/02/13	1	126.50	2	127.25	127.50	-1	1,320	-0.08%
2023/02/10	4	127.00	4	127.50	126.50	0	1,324	0.00%
2023/02/09	1	130.00	1	131.00	129.00	0	1,319	0.00%
2023/02/08	1	130.50	0	0.00	129.50	1	1,306	0.08%
2023/02/07	0	0.00	1	128.50	130.50	-1	1,292	-0.08%
2023/02/06	4	127.50	2	127.25	127.00	2	1,294	0.15%
2023/02/03	7	128.43	10	128.70	130.00	-3	1,295	-0.23%
2023/02/02	2	133.00	2	134.50	130.50	0	1,280	0.00%
2023/02/01	0	0.00	1.2	127.17	130.00	-1.2	1,219	-0.10%
2023/01/30	0	0.00	4	125.00	124.50	-4	1,167	-0.34%
2023/01/16	0	120.50	0	0.00	120.50	0	1,151	0.00%
2023/01/13	4	121.25	2	122.50	119.50	2	1,151	0.17%
2023/01/11	0	0.00	1	121.00	120.50	-1	1,137	-0.09%
2023/01/10	2	120.50	1	120.50	120.50	1	1,129	0.09%
2023/01/09	0	0.00	2	122.00	122.50	-2	1,125	-0.18%
2023/01/06	0	0.00	1	120.50	121.00	-1	1,117	-0.09%
2023/01/03	0	0.00	1	121.50	119.00	-1	1,141	-0.09%
2022/12/30	1	116.50	2	117.25	118.00	-1	1,120	-0.09%
2022/12/29	1	115.50	2	115.99	115.50	-1	1,121	-0.09%
2022/12/28	2	116.00	0	0.00	114.50	2	1,125	0.18%
2022/12/27	0	0.00	1	117.00	117.00	-1	1,127	-0.09%
2022/12/26	2	116.00	7	116.93	116.00	-5	1,131	-0.44%
2022/12/23	3	115.33	3	115.83	117.00	0	1,139	0.00%
2022/12/22	3	117.83	8	118.63	117.50	-5	1,144	-0.44%
2022/12/21	2	117.00	2	117.75	117.50	0	1,151	0.00%
2022/12/20	5	117.30	3	120.33	116.00	2	1,154	0.17%
2022/12/19	0	0.00	1	119.50	120.00	-1	1,155	-0.09%
2022/12/16	3	120.00	3	120.50	120.00	0	1,155	0.00%
2022/12/15	5	122.60	7	123.14	122.50	-2	1,150	-0.17%
2022/12/14	5	122.50	7	122.79	122.50	-2	1,143	-0.17%
2022/12/13	9	123.06	3	123.33	121.50	6	1,135	0.53%
2022/12/12	1	123.00	2	124.00	123.50	-1	1,131	-0.09%
2022/12/09	2	124.25	2	125.00	123.50	0	1,133	0.00%
2022/12/08	4	121.88	4	122.50	123.50	0	1,147	0.00%
2022/12/07	10	126.15	5	124.50	124.00	5	1,139	0.44%
2022/12/06	1	123.00	0	0.00	122.50	1	1,065	0.09%
2022/12/05	3	125.00	6	124.58	125.00	-3	1,058	-0.28%
2022/11/25	25	123.22	6	121.58	120.00	19	975	1.95%
2022/11/24	3	119.50	2.1	120.48	121.50	0.9	905	0.10%
2022/11/22	1	117.00	1	117.00	116.50	0	847	0.00%
2022/11/21	0	0.00	22	116.05	116.00	-22	853	-2.58%
2022/11/18	3	118.99	2	115.50	114.50	1	857	0.12%
2022/11/17	5	116.11	4	117.50	117.50	1	811	0.13%
2022/11/16	9	121.34	4	123.38	120.00	5	765	0.66%
2022/11/15	36	117.83	12.1	116.88	117.00	24	687	3.49%
2022/11/14	2	109.50	2.1	109.48	109.00	-0.1	642	-0.02%
2022/11/09	0	0.00	1	104.50	105.00	-1	660	-0.15%
2022/11/08	1	103.50	0	0.00	102.00	1	662	0.15%
2022/11/07	5	102.00	0	0.00	102.00	5	661	0.76%
2022/10/31	6	98.10	8	98.10	97.90	-2	650	-0.31%
2022/10/25	0	0.00	3	98.20	97.50	-3	654	-0.46%
2022/10/24	2	100.50	1	99.50	98.60	1	658	0.15%
2022/10/19	0	0.00	3	102.00	99.80	-3	667	-0.45%
2022/10/18	2	102.00	0	0.00	100.00	2	664	0.30%
2022/10/17	6	96.75	5	97.26	100.50	1	672	0.15%
2022/10/14	3	100.00	12	101.05	100.50	-9	694	-1.30%
2022/10/13	12	99.60	6	99.42	96.90	6	699	0.86%
2022/10/12	8.1	102.44	5	102.90	102.50	3.1	687	0.45%
2022/10/11	1	105.50	0	0.00	106.50	1	684	0.15%
2022/10/06	1	113.50	8	114.69	115.00	-7	705	-0.99%
2022/10/05	2	112.50	0	0.00	111.00	2	704	0.28%
2022/10/03	2	106.00	2	109.00	108.00	0	725	0.00%
2022/09/29	0	0.00	8	106.13	106.00	-8	728	-1.10%
2022/09/28	6.1	107.60	2	110.74	106.00	4	731	0.55%
2022/09/27	3	116.00	6	114.42	114.50	-3	730	-0.41%
2022/09/26	1	117.50	1	116.02	115.00	0	733	0.00%
2022/09/23	0	0.00	4	121.50	122.00	-4	748	-0.53%
2022/09/22	2	119.50	0	0.00	123.50	2	759	0.26%
2022/09/21	2	122.50	2	123.00	121.50	0	753	0.00%
2022/09/20	0	123.00	2.1	122.54	123.50	-2	751	-0.27%
2022/09/19	6	122.50	2.1	122.54	122.50	3.9	754	0.52%
2022/09/16	0	0.00	1	126.50	125.00	-1	756	-0.13%
2022/09/15	9.2	128.69	2	129.75	126.00	7.2	753	0.95%
2022/09/14	3.2	127.66	2	126.75	127.50	1.2	727	0.17%
2022/09/13	3	126.50	6	125.50	127.00	-3	712	-0.42%
2022/09/12	5	123.40	2	124.00	122.00	3	686	0.44%
2022/09/07	1	112.50	7	115.21	116.00	-6	687	-0.87%
2022/09/06	1	116.50	0	0.00	116.50	1	688	0.15%
2022/09/02	0	0.00	1	121.00	121.00	-1	710	-0.14%
2022/09/01	1	122.00	3	122.33	120.50	-2	709	-0.28%
2022/08/31	1	123.50	1	123.50	124.50	0	707	0.00%
2022/08/29	0	0.00	7	121.43	122.00	-7	701	-1.00%
2022/08/26	15	126.43	0	0.00	123.50	15	696	2.15%
2022/08/25	3	125.67	0	0.00	125.50	3	683	0.44%
2022/08/24	1	124.00	1	123.00	122.50	0	675	0.00%
2022/08/22	0	0.00	3	123.33	122.50	-3	693	-0.43%
2022/08/19	4	123.25	10	123.05	123.50	-6	720	-0.83%
2022/08/18	0	0.00	2	121.25	122.50	-2	753	-0.27%
2022/08/17	4	118.75	0	0.00	118.50	4	746	0.54%
2022/08/16	11	122.18	2	122.50	120.00	9	740	1.22%
2022/08/15	1	117.50	1	120.00	119.50	0	706	0.00%
2022/08/12	6	115.67	0	0.00	116.00	6	700	0.86%
2022/08/11	0	0.00	1	115.00	114.50	-1	704	-0.14%
2022/08/09	1	112.50	0	0.00	112.50	1	719	0.14%
2022/08/08	0	0.00	4	112.50	112.50	-4	725	-0.55%
2022/08/01	4	112.38	5	113.00	112.00	-1	748	-0.13%
2022/07/29	6	112.58	1	113.00	113.00	5	756	0.66%
2022/07/28	0	0.00	1	114.00	110.00	-1	761	-0.13%
2022/07/26	1	111.00	0	0.00	109.00	1	755	0.13%
2022/07/22	1	114.50	0	0.00	112.00	1	774	0.13%
2022/07/21	1	113.50	2	114.50	115.00	-1	777	-0.13%
2022/07/20	1	108.00	0	0.00	109.50	1	761	0.13%
2022/07/18	4	108.88	7	108.86	108.00	-3	765	-0.39%
2022/07/15	0	0.00	1	107.00	107.00	-1	759	-0.13%
2022/07/12	1	101.50	0	0.00	100.50	1	778	0.13%
2022/07/08	0	0.00	0.2	107.00	109.50	-0.2	785	-0.03%
2022/07/04	1	103.50	0	0.00	107.00	1	805	0.12%
2022/07/01	2	104.50	0	0.00	106.00	2	808	0.25%
2022/06/24	0	0.00	1	113.00	114.00	-1	786	-0.13%
2022/06/20	1	116.00	0	0.00	114.50	1	777	0.13%
2022/06/14	2	127.00	33	125.85	128.50	-31	842	-3.68%
2022/06/13	0	0.00	1	125.00	124.50	-1	833	-0.12%
2022/06/10	0	0.00	10	128.50	128.50	-10	856	-1.17%
2022/06/06	2	132.00	2	131.00	131.00	0	911	0.00%
2022/06/01	11	132.95	0	0.00	132.50	11	959	1.15%
2022/05/31	5	132.10	0	0.00	131.50	5	956	0.52%
2022/05/30	1	132.50	1	132.00	132.00	0	957	0.00%
2022/05/27	2	134.25	0	0.00	132.00	2	954	0.21%
2022/05/26	23	131.15	3.5	131.21	130.00	19.5	936	2.08%
2022/05/25	1	124.50	0	0.00	124.50	1	898	0.11%
2022/05/24	2	123.75	0	0.00	122.50	2	932	0.21%
2022/05/23	2	125.50	0	0.00	125.50	2	960	0.21%
2022/05/19	2	127.00	0	0.00	127.00	2	1,024	0.20%
2022/05/18	2	130.50	3	130.83	130.00	-1	1,018	-0.10%
2022/05/16	1	121.00	0	0.00	121.50	1	1,027	0.10%
2022/05/09	3	125.00	0	0.00	122.50	3	1,082	0.28%
2022/05/05	0	0.00	2	131.00	131.00	-2	1,096	-0.18%
2022/04/26	0	0.00	1	125.00	125.50	-1	1,301	-0.08%
2022/04/25	3	124.00	2	124.25	123.50	1	1,350	0.07%
2022/04/21	1	134.00	1	134.00	134.00	0	1,526	0.00%
2022/04/19	3	130.50	0	0.00	130.00	3	1,887	0.16%
2022/04/18	1	130.00	2	132.25	133.50	-1	2,025	-0.05%
2022/04/15	2	132.50	0	0.00	134.50	2	2,200	0.09%
2022/04/14	4	137.50	0	0.00	138.00	4	2,334	0.17%
2022/04/13	2	139.25	2	141.75	141.00	0	2,508	0.00%
2022/04/12	2	140.50	1	140.50	140.00	1	2,782	0.04%
2022/04/11	2	143.25	0	0.00	142.00	2	2,931	0.07%
2022/04/08	0	0.00	0	146.00	146.00	0	3,251	0.00%
2022/04/06	2	151.50	0	0.00	150.50	2	4,323	0.05%
2022/03/31	2	155.50	1	155.00	155.00	1	4,436	0.02%
2022/03/29	0	0.00	1	156.53	157.50	-1	4,680	-0.02%
2022/03/28	0	0.00	3	157.67	157.50	-3	4,724	-0.06%
2022/03/24	0	0.00	0.1	157.00	157.00	-0.1	4,976	0.00%
2022/03/21	4	160.63	2	158.50	157.50	2	5,107	0.04%
2022/03/18	1	158.00	0	0.00	160.50	1	5,145	0.02%
2022/03/17	1	156.00	9	156.06	156.00	-8	5,185	-0.15%
2022/03/16	2	151.50	1	155.00	151.50	1	5,441	0.02%
2022/03/15	1	153.50	2	150.75	152.00	-1	5,741	-0.02%
2022/03/11	0	0.00	1	152.00	152.50	-1	5,852	-0.02%
2022/03/10	0	0.00	2	152.50	153.50	-2	5,899	-0.03%
2022/03/09	0	0.00	0.1	149.50	148.50	-0.1	6,033	0.00%
2022/03/08	0	0.00	1	147.50	148.50	-1	6,081	-0.02%
2022/03/07	7	145.29	1.2	146.28	144.50	5.9	6,110	0.10%
2022/03/04	1.1	151.05	1	152.50	151.00	0.1	6,153	0.00%
2022/03/03	0	0.00	0	154.00	153.50	0	6,193	0.00%
2022/03/02	3	152.66	3	152.00	154.00	0	6,241	0.00%
2022/03/01	0.1	152.00	0	0.00	153.50	0.1	6,436	0.00%
2022/02/25	4	149.13	1	148.00	147.50	3	6,490	0.05%
2022/02/24	1	149.52	0.1	150.00	147.00	1	6,540	0.01%
2022/02/23	5.1	156.19	1	154.50	154.50	4.1	6,561	0.06%
2022/02/22	1.1	158.05	0.1	157.50	157.00	1	6,660	0.02%
2022/02/21	1	161.00	1	162.50	165.50	0	6,716	0.00%
2022/02/14	4	157.13	4	157.88	158.00	0	8,184	0.00%
2022/02/11	1	161.50	0	0.00	161.50	1	8,406	0.01%
2022/02/08	0.1	164.00	2	164.75	164.50	-1.9	8,379	-0.02%
2022/01/26	2.1	159.51	4	162.13	161.50	-2	8,356	-0.02%
2022/01/25	0	0.00	1.1	162.55	160.00	-1.1	8,374	-0.01%
2022/01/24	6	162.25	15	162.37	163.50	-9	8,389	-0.11%
2022/01/21	7	163.79	9	165.33	161.00	-2	8,350	-0.02%
2022/01/20	5	166.90	1	167.50	168.50	4	8,312	0.05%
2022/01/19	12	168.67	11	165.05	171.00	1	8,270	0.01%
2022/01/18	13	170.31	3	174.50	169.00	10	8,222	0.12%
2022/01/17	3	174.00	5	173.00	173.50	-2	8,172	-0.02%
2022/01/14	10	172.15	11.3	173.02	171.00	-1.3	8,151	-0.02%
2022/01/13	12.3	177.89	8	177.06	175.50	4.3	8,036	0.05%
2022/01/12	6.1	178.43	10.4	179.06	178.50	-4.3	7,845	-0.05%
2022/01/11	18.1	175.98	13.1	175.55	174.00	5	7,685	0.06%
2022/01/10	24.1	177.85	27.1	178.36	183.50	-3	7,646	-0.04%
2022/01/07	17	175.29	19	173.68	173.50	-2	7,551	-0.03%
2022/01/06	11.3	176.33	15.1	178.01	180.00	-3.8	7,403	-0.05%
2022/01/05	34	177.84	32.6	177.02	173.50	1.4	7,219	0.02%
2022/01/04	11.2	174.62	16	173.34	174.00	-4.8	6,938	-0.07%
2022/01/03	34.2	184.30	47	182.34	176.00	-12.8	6,776	-0.19%
2021/12/30	86.5	186.07	53.5	187.56	182.00	33	6,451	0.51%
2021/12/29	14.5	171.21	27.2	170.57	177.50	-12.7	5,685	-0.22%
2021/12/28	3	164.17	2	164.00	161.50	1	5,376	0.02%
2021/12/27	3	161.17	3	160.83	163.00	0	5,321	0.00%
2021/12/24	7	159.43	3	162.33	158.50	4	5,279	0.08%
2021/12/23	6	164.33	6.5	163.77	166.00	-0.5	5,144	-0.01%
2021/12/22	2	160.25	2	160.75	160.00	0	5,071	0.00%
2021/12/21	24	161.54	23	160.22	160.00	1	5,052	0.02%
2021/12/20	3	159.00	8	160.88	159.00	-5	4,964	-0.10%
2021/12/17	1	155.01	8	155.06	155.00	-7	4,954	-0.14%
2021/12/16	2	150.75	0	0.00	154.50	2	4,909	0.04%
2021/12/15	0	0.00	0.5	150.50	152.50	-0.5	4,847	-0.01%
2021/12/14	1	148.00	0.1	148.94	148.00	0.9	4,823	0.02%
2021/12/13	9.2	153.66	1	153.50	152.00	8.2	4,766	0.17%
2021/12/10	24	161.67	17	161.30	160.50	7	4,673	0.15%
2021/12/09	7	162.21	8.1	164.78	160.50	-1.1	4,402	-0.02%
2021/12/08	3	157.83	2.1	160.02	156.00	0.9	4,097	0.02%
2021/12/07	3.1	156.33	0	0.00	153.00	3.1	4,001	0.08%
2021/12/03	9	160.11	18	157.36	156.00	-9	3,906	-0.23%
2021/12/02	2	153.00	1	152.00	152.50	1	3,764	0.03%
2021/12/01	2	148.00	2	150.50	155.00	0	3,714	0.00%
2021/11/30	8.1	148.39	14	149.79	151.50	-6	3,675	-0.16%
2021/11/29	5.1	144.34	5.1	146.12	145.50	0	3,617	0.00%
2021/11/26	3	145.83	1.1	145.55	145.00	1.9	3,581	0.05%
2021/11/25	26.1	155.02	28	156.77	151.00	-1.9	3,537	-0.05%
2021/11/24	14	150.04	11	151.27	150.00	3	3,333	0.09%
2021/11/23	2	147.50	35	143.79	148.50	-33	3,274	-1.01%
2021/11/22	0	0.00	0.1	151.00	150.00	-0.1	3,231	0.00%
2021/11/19	11.2	151.00	15.1	154.50	149.50	-3.9	3,187	-0.12%
2021/11/18	6	152.75	8.3	152.36	153.50	-2.3	3,065	-0.07%
2021/11/17	15.1	158.00	12	159.46	154.00	3.1	2,970	0.10%
2021/11/16	37.2	158.48	28	155.79	153.50	9.2	2,715	0.34%
2021/11/15	2	155.25	8	154.88	157.50	-6	2,421	-0.25%
2021/11/12	24.2	144.39	20	144.88	143.50	4.2	2,201	0.19%
2021/11/11	4	132.50	2	133.25	138.00	2	1,786	0.11%
2021/11/10	3.1	126.66	11.2	127.57	125.50	-8.1	1,480	-0.55%
2021/11/09	0	0.00	1	118.00	118.00	-1	1,242	-0.08%
2021/11/08	0	0.00	0	117.00	116.00	0	1,235	0.00%
2021/11/05	0	0.00	0.1	116.50	116.50	-0.1	1,241	-0.01%
2021/11/04	0	0.00	0.1	116.50	115.00	-0.1	1,238	-0.01%
2021/11/03	0	0.00	0.1	116.00	116.00	-0.1	1,244	0.00%
2021/11/02	5	119.50	0	0.00	116.50	5	1,264	0.40%
2021/10/29	1	116.50	1	116.50	116.50	0	1,225	0.00%
2021/10/28	0	0.00	2	117.50	117.50	-2	1,229	-0.16%
2021/10/21	2	115.50	0	0.00	113.50	2	1,451	0.14%
2021/10/20	2.1	114.26	2	114.75	114.00	0.1	1,559	0.00%
2021/10/18	3	115.67	2	116.00	112.00	1	1,690	0.06%
2021/10/13	2	107.50	0	0.00	104.50	2	1,487	0.13%
2021/10/12	1	108.04	1	108.50	108.50	0	1,488	0.00%
2021/10/07	1	112.00	1	112.50	112.50	0	1,541	0.00%
2021/10/05	1	109.50	0	0.00	112.00	1	1,599	0.06%
2021/09/29	0	0.00	1	112.50	112.00	-1	1,564	-0.06%
2021/09/28	0	117.50	0	0.00	117.50	0	1,539	0.00%
2021/09/27	0	0.00	1	122.00	122.50	-1	1,516	-0.07%
2021/09/24	1	122.93	2	121.47	121.50	-1	1,463	-0.07%
2021/09/22	1	115.00	1	116.00	115.50	0	1,360	0.00%
2021/09/10	0	0.00	2	116.50	116.50	-2	1,393	-0.14%
2021/09/09	0	0.00	0.1	115.00	115.50	-0.1	1,391	0.00%
2021/09/07	2	114.00	0	0.00	114.50	2	1,386	0.14%
2021/09/06	1	115.50	0	0.00	116.00	1	1,385	0.07%
2021/09/03	3	117.50	2	118.00	118.00	1	1,374	0.07%
2021/09/02	2	114.50	0	0.00	113.50	2	1,357	0.15%
2021/08/31	1	115.00	0	0.00	116.00	1	1,335	0.07%
2021/08/30	1.1	116.55	2	116.25	116.00	-0.9	1,325	-0.07%
2021/08/27	2	115.75	2	116.50	117.00	0	1,319	0.00%
2021/08/26	3	116.67	1	116.00	116.00	2	1,313	0.15%
2021/08/24	0	0.00	2	115.00	114.50	-2	1,285	-0.16%
2021/08/23	0	0.00	1.1	114.47	114.50	-1.1	1,280	-0.08%
2021/08/20	1	111.50	1	110.50	110.50	0	1,278	0.00%
2021/08/19	1	112.00	1	111.50	110.50	0	1,276	0.00%
2021/08/18	3	104.83	1	110.00	110.00	2	1,256	0.16%
2021/08/16	1	106.50	0	0.00	107.00	1	1,251	0.08%
2021/08/13	0.1	110.40	0	0.00	108.00	0.1	1,246	0.00%
2021/08/10	1	111.00	0	0.00	112.00	1	1,249	0.08%
2021/08/06	1	116.00	2	114.75	115.00	-1	1,258	-0.08%
2021/08/05	20	115.73	1	117.00	117.50	19	1,250	1.52%
2021/08/03	1	112.50	0	0.00	112.50	1	1,277	0.08%
2021/08/02	0	0.00	1	112.50	112.50	-1	1,272	-0.08%
2021/07/30	2.1	112.02	0	0.00	111.00	2.1	1,281	0.16%
2021/07/29	1	111.55	0	0.00	114.50	1	1,270	0.08%
2021/07/28	4	112.13	0	0.00	112.50	4	1,263	0.32%
2021/07/27	15	116.04	14.2	116.97	114.50	0.8	1,242	0.06%
2021/07/26	13.3	126.68	15.2	124.80	126.50	-2	1,043	-0.19%
2021/07/23	1	124.50	7.5	128.00	128.00	-6.5	958	-0.68%
2021/07/22	2.1	117.48	2	117.25	116.50	0.1	838	0.01%
2021/07/21	0.1	113.50	1	113.50	113.50	-0.9	819	-0.11%
2021/07/20	0.5	111.00	0	0.00	111.00	0.5	826	0.06%
2021/07/15	1	116.50	2	118.00	118.50	-1	844	-0.12%
2021/07/14	0	0.00	3	117.83	118.00	-3	821	-0.37%
2021/07/13	1	116.50	1	117.00	115.00	0	806	0.00%
2021/07/12	0	0.00	2	114.50	116.00	-2	821	-0.24%
2021/07/08	1	111.50	0	0.00	112.00	1	884	0.11%
2021/07/07	1	111.50	0	0.00	110.50	1	922	0.11%
2021/07/06	2	113.00	0	0.00	111.50	2	1,002	0.20%
2021/07/05	1	113.00	0	0.00	113.00	1	1,022	0.10%
2021/06/29	2	110.00	0	0.00	109.00	2	1,212	0.16%
2021/06/25	4	112.00	0	0.00	112.00	4	1,230	0.32%
2021/06/24	3	108.50	1	109.00	109.00	2	1,216	0.16%
2021/06/23	0	0.00	30	105.50	106.00	-30	1,215	-2.47%
2021/06/22	1	103.50	0	0.00	103.50	1	1,214	0.08%
2021/06/21	11	104.73	0	0.00	104.50	11	1,217	0.90%
2021/06/17	0	0.00	1	106.50	107.50	-1	1,225	-0.08%
2021/06/16	1	106.00	0	0.00	105.50	1	1,227	0.08%
2021/06/10	0	0.00	1	105.00	104.50	-1	1,234	-0.08%
2021/06/07	0	0.00	1	101.00	102.00	-1	1,247	-0.08%
2021/05/28	1	102.00	0	0.00	102.50	1	1,296	0.08%
2021/05/26	0	100.50	1	100.00	100.00	-1	1,311	-0.08%
2021/05/25	2	99.55	0	0.00	100.00	2	1,317	0.15%
2021/05/21	2	96.00	0	0.00	95.40	2	1,335	0.15%
2021/05/17	0	0.00	2	89.65	89.00	-2	1,372	-0.15%
2021/05/14	1	97.70	0	0.00	96.50	1	1,363	0.07%
2021/05/13	1	97.60	0	0.00	96.10	1	1,365	0.07%
2021/05/12	1	98.50	9.1	98.65	94.60	-8.1	1,359	-0.60%
2021/05/11	0	0.00	1	107.50	104.00	-1	1,337	-0.07%
2021/05/10	0	0.00	1	112.50	111.00	-1	1,334	-0.07%
2021/05/07	1	116.50	1	117.00	115.00	0	1,349	0.00%
2021/05/05	1	115.97	1	113.00	111.50	0	1,396	0.00%
2021/05/04	0.1	112.00	0	0.00	115.00	0.1	1,450	0.00%
2021/05/03	2	117.00	2	115.75	112.50	0	1,499	0.00%
2021/04/29	0.1	119.50	1	121.00	119.00	-1	1,865	-0.05%
2021/04/28	0	0.00	0.2	116.00	116.00	-0.2	2,093	-0.01%
2021/04/27	0	0.00	1	117.00	116.50	-1	2,144	-0.05%
2021/04/26	1	116.50	0	0.00	116.00	1	2,240	0.04%
2021/04/22	0	0.00	3	118.17	116.50	-3	2,561	-0.12%
2021/04/20	1	118.50	0	0.00	118.50	1	2,635	0.04%
2021/04/19	0	0.00	1	119.00	118.50	-1	2,663	-0.04%
2021/04/16	1	122.00	3	121.83	120.50	-2	2,706	-0.07%
2021/04/15	4	119.13	0	0.00	122.00	4	2,685	0.15%
2021/04/14	5	118.10	2	119.50	121.00	3	2,743	0.11%
2021/04/13	3	122.00	1	120.50	118.00	2	2,743	0.07%
2021/04/12	1	123.00	7	123.93	122.00	-6	2,727	-0.22%
2021/04/09	0	0.00	5	120.10	121.00	-5	2,677	-0.19%
2021/04/07	31	119.52	31.1	122.54	121.00	-0.1	2,686	0.00%
2021/04/06	5	120.10	8	120.25	121.00	-3	2,644	-0.11%
2021/04/01	1	114.00	0	0.00	113.50	1	2,578	0.04%
2021/03/31	1	114.50	0	0.00	112.50	1	2,577	0.04%
2021/03/30	1	111.50	0.1	114.50	114.00	0.9	2,578	0.04%
2021/03/26	3	110.83	2	111.01	112.00	1	2,607	0.04%
2021/03/25	1	110.00	1	109.00	109.00	0	2,623	0.00%
2021/03/23	1	112.00	0	0.00	110.00	1	2,628	0.04%
2021/03/22	1.1	109.45	0	0.00	112.00	1.1	2,630	0.04%
2021/03/18	0	0.00	1	108.00	108.00	-1	2,658	-0.04%
2021/03/16	0	0.00	0	110.00	108.00	0	2,707	0.00%
2021/03/15	0	108.50	0	0.00	108.50	0	2,803	0.00%
2021/03/10	0	106.50	0	0.00	106.00	0	2,913	0.00%
2021/03/09	0	0.00	0	107.50	104.00	0	2,924	0.00%
2021/03/08	1	107.57	0	0.00	107.00	1	2,933	0.04%
2021/03/04	0	112.00	0	0.00	111.50	0	2,972	0.00%
2021/03/03	0	0.00	2	113.00	114.00	-2	3,117	-0.06%
2021/03/02	1	114.04	0	0.00	113.50	1	3,158	0.03%
2021/02/26	1	115.00	0	0.00	114.50	1	3,190	0.03%
2021/02/25	1	117.00	0	0.00	116.50	1	3,202	0.03%
2021/02/24	0.1	117.25	0	0.00	116.50	0.1	3,208	0.00%
2021/02/23	0	0.00	5	117.50	117.50	-5	3,218	-0.16%
2021/02/22	0	0.00	2	118.00	117.50	-2	3,219	-0.06%
2021/02/19	3	115.83	10	116.00	117.00	-7	3,228	-0.22%
2021/02/17	11	116.64	3	117.00	116.50	8	3,354	0.24%
2021/02/05	1	113.50	3	113.00	113.00	-2	3,382	-0.06%
2021/02/04	0.1	113.00	0	0.00	112.50	0.1	3,392	0.00%
2021/02/03	0	115.00	0	0.00	113.50	0	3,402	0.00%
2021/02/02	2	115.00	2	114.25	114.50	0	3,428	0.00%
2021/02/01	2	111.75	1	112.50	113.00	1	3,478	0.03%
2021/01/29	0	0.00	0.1	117.50	113.50	-0.1	3,475	0.00%
2021/01/28	3	116.00	2.1	115.56	116.00	0.9	3,463	0.03%
2021/01/26	2	124.50	1	123.00	120.50	1	3,426	0.03%
2021/01/25	21	123.48	0	0.00	124.00	21	3,369	0.62%
2021/01/22	13	129.28	19	129.55	127.50	-6	3,298	-0.18%
2021/01/21	12	126.72	10	124.95	130.50	2	2,918	0.07%
2021/01/20	4	120.00	13	118.54	119.00	-9	2,657	-0.34%
2021/01/19	6	124.00	2	124.75	123.00	4	2,601	0.15%
2021/01/18	3	121.67	23	123.54	121.50	-20	2,501	-0.80%
2021/01/15	49	124.17	5	121.20	118.00	44	2,363	1.86%
2021/01/14	1.1	118.04	1	119.00	118.00	0.1	2,176	0.00%
2021/01/12	0	0.00	0	116.50	114.50	0	2,086	0.00%
2021/01/08	3	114.00	1	114.00	114.50	2	2,064	0.10%
2021/01/07	1	119.00	6	118.08	117.00	-5	2,052	-0.24%
2021/01/06	0	0.00	2.1	115.52	115.50	-2.1	1,984	-0.11%
2021/01/05	1	114.00	0	0.00	113.50	1	1,955	0.05%
2021/01/04	2	114.75	0	0.00	116.50	2	2,054	0.10%
2020/12/31	0	0.00	6	114.92	116.50	-6	2,071	-0.29%
2020/12/30	1	116.00	0	0.00	115.00	1	2,048	0.05%
2020/12/28	0	0.00	1.1	114.00	113.50	-1.1	2,047	-0.05%
2020/12/23	6	110.00	6	109.58	109.50	0	2,037	0.00%
2020/12/22	1	105.00	0	0.00	106.00	1	2,034	0.05%
2020/12/18	1	108.00	1	108.50	108.00	0	2,044	0.00%
2020/12/15	1	108.50	0	0.00	108.00	1	2,198	0.05%
2020/12/11	0	0.00	1	111.00	111.00	-1	2,207	-0.05%
2020/12/09	9.1	118.55	9	117.67	117.00	0.1	2,205	0.00%
2020/12/08	1	116.48	3	116.00	118.00	-2	2,130	-0.09%
2020/12/03	0	112.00	0	0.00	112.00	0	2,135	0.00%
2020/12/01	1	111.00	2	112.00	113.00	-1	2,168	-0.05%
2020/11/30	3	112.17	0.1	113.00	112.00	3	2,171	0.14%
2020/11/27	5.1	116.29	3	116.83	114.50	2.1	2,160	0.09%
2020/11/26	0	0.00	2	114.50	114.50	-2	2,035	-0.10%
2020/11/25	0	0.00	6	114.50	111.00	-6	2,077	-0.29%
2020/11/24	2	113.00	0	0.00	111.00	2	2,197	0.09%
2020/11/18	1	111.00	0	0.00	112.00	1	2,906	0.03%
2020/11/16	9	114.06	1	113.50	112.50	8	2,987	0.27%
2020/11/13	2	110.50	0.1	110.00	111.00	1.9	2,908	0.07%
2020/11/12	0.1	108.50	0	0.00	107.50	0.1	2,892	0.00%
2020/11/09	1	111.00	4	108.75	111.00	-3	2,959	-0.10%
2020/11/06	0	0.00	2	106.00	105.50	-2	2,978	-0.07%
2020/11/02	1	100.00	1	100.50	100.50	0	3,229	0.00%
2020/10/30	0	0.00	4	101.50	101.50	-4	3,381	-0.12%
2020/10/29	0	0.00	1	100.00	103.00	-1	3,433	-0.03%
2020/10/28	0	0.00	1	103.00	102.00	-1	3,487	-0.03%
2020/10/27	0	0.00	1	102.50	103.00	-1	3,560	-0.03%
2020/10/26	2	104.50	0	0.00	103.50	2	3,706	0.05%
2020/10/23	0	0.00	1	104.00	104.50	-1	3,954	-0.03%
2020/10/22	0	0.00	1	105.00	104.00	-1	4,554	-0.02%
2020/10/19	1	107.50	0	0.00	107.00	1	5,397	0.02%
2020/10/16	0	0.00	2	111.00	107.50	-2	5,445	-0.04%
2020/10/15	2	108.50	0	0.00	110.50	2	5,445	0.04%
2020/10/13	2	109.50	2	109.00	109.00	0	5,593	0.00%
2020/10/12	9	113.11	8	112.94	110.50	1	5,661	0.02%
2020/10/08	0	0.00	6	108.67	109.50	-6	5,701	-0.11%
2020/10/07	5	106.00	1	106.00	106.50	4	5,727	0.07%
2020/10/06	3	106.17	1	106.50	106.00	2	5,798	0.03%
2020/10/05	2	105.00	0	0.00	105.00	2	6,107	0.03%
2020/09/29	0	0.00	1	104.00	103.00	-1	6,293	-0.02%
2020/09/25	1.2	101.00	1	100.50	100.00	0.2	6,383	0.00%
2020/09/24	2	104.75	0	0.00	103.50	2	6,446	0.03%
2020/09/23	2	102.00	1	102.50	104.00	1	6,592	0.02%
2020/09/22	3	102.50	1	103.00	102.00	2	6,761	0.03%
2020/09/21	4	106.00	4	104.00	103.00	0	6,864	0.00%
2020/09/18	2	108.00	4	108.00	107.00	-2	6,860	-0.03%
2020/09/17	2	102.00	0	0.00	104.00	2	6,801	0.03%
2020/09/16	0	0.00	1	102.00	102.00	-1	6,799	-0.01%
2020/09/14	0	0.00	1	104.50	104.50	-1	6,762	-0.01%
2020/09/10	1	103.50	0	0.00	103.00	1	6,746	0.01%
2020/09/09	1	101.00	0	0.00	106.50	1	6,733	0.01%
2020/09/08	0	0.00	1	105.50	104.00	-1	6,728	-0.01%
2020/09/07	2	106.50	1	108.00	104.00	1	6,735	0.01%
2020/09/03	0	0.00	2	110.00	108.50	-2	6,756	-0.03%
2020/09/02	1	109.50	0.1	112.50	110.00	0.9	7,007	0.01%
2020/09/01	1	111.00	6	109.83	110.00	-5	7,033	-0.07%
2020/08/31	8	111.44	0	0.00	112.00	8	7,035	0.11%
2020/08/28	3	108.00	5	109.20	113.00	-2	6,965	-0.03%
2020/08/27	16	122.16	11	117.86	116.00	5	6,843	0.07%
2020/08/26	3	114.83	10	118.25	119.00	-7	6,438	-0.11%
2020/08/25	2	106.75	2	108.00	108.50	0	6,257	0.00%
2020/08/21	3	100.13	14	103.14	102.50	-11	6,346	-0.17%
2020/08/20	2	96.75	8	95.76	95.60	-6	6,334	-0.09%
2020/08/19	0	0.00	3	103.83	102.50	-3	6,482	-0.05%
2020/08/13	6	110.17	3	107.83	106.00	3	6,622	0.05%
2020/08/12	1	103.00	1	106.00	110.00	0	6,552	0.00%
2020/08/11	2	111.25	2	110.75	109.00	0	6,493	0.00%
2020/08/10	4	121.00	5	116.20	116.00	-1	6,522	-0.02%
2020/08/07	4	117.75	2	118.25	119.00	2	6,507	0.03%
2020/08/06	4	121.63	5	121.20	119.50	-1	6,516	-0.02%
2020/08/05	7	119.14	10	119.65	119.00	-3	6,502	-0.05%
2020/08/04	2	115.25	1	114.50	114.50	1	6,440	0.02%
2020/08/03	3	114.50	1	113.50	113.50	2	6,399	0.03%
2020/07/31	5	114.00	7	115.43	118.00	-2	6,355	-0.03%
2020/07/30	7	118.21	6	117.25	115.50	1	6,302	0.02%
2020/07/29	9	112.83	9	114.06	114.50	0	6,175	0.00%
2020/07/28	26	124.04	20	123.80	116.00	6	5,977	0.10%
2020/07/27	14	123.54	16.1	124.63	125.50	-2.1	5,458	-0.04%
2020/07/24	21	110.60	33	111.94	114.50	-12	5,096	-0.24%
2020/07/23	3	104.00	2	106.25	104.50	1	4,738	0.02%
2020/07/22	1.1	103.45	3	102.67	103.00	-1.9	4,684	-0.04%
2020/07/21	11	102.82	12	102.58	104.50	-1	4,631	-0.02%
2020/07/20	7	98.47	14	98.74	98.10	-7	4,580	-0.15%
2020/07/17	16	106.41	14	103.57	102.00	2	4,544	0.04%
2020/07/16	18	105.97	10	102.00	102.00	8	4,447	0.18%
2020/07/15	6	107.67	2.3	108.80	107.50	3.7	4,375	0.08%
2020/07/14	0	0.00	11	104.68	104.00	-11	4,360	-0.25%
2020/07/13	14	108.89	12	106.50	106.00	2	4,321	0.05%
2020/07/10	9	112.11	7	106.57	106.00	2	4,256	0.05%
2020/07/09	7	98.93	8	104.44	105.50	-1	3,955	-0.03%
2020/07/08	3	94.43	5	92.56	96.00	-2	3,875	-0.05%
2020/07/07	1	90.10	24	90.79	90.90	-23	3,824	-0.60%
2020/07/06	25	93.08	21	92.91	92.60	4	3,817	0.10%
2020/07/03	1	92.50	0	0.00	91.40	1	3,805	0.03%
2020/07/02	1	90.20	1	92.30	91.40	0	3,738	0.00%
2020/07/01	4	88.83	1	86.40	88.40	3	3,562	0.08%
2020/06/30	1	85.80	0	0.00	85.40	1	3,388	0.03%
2020/06/24	3	82.57	0	0.00	82.70	3	3,266	0.09%
2020/06/22	10	81.50	1	82.50	81.50	9	3,238	0.28%
2020/06/19	0	0.00	1	82.00	81.10	-1	3,258	-0.03%
2020/06/12	1	78.00	12	78.70	80.70	-11	3,257	-0.34%
2020/06/11	0	0.00	20	79.90	79.80	-20	3,253	-0.61%
2020/06/10	10	82.30	2	82.50	82.00	8	3,239	0.25%
2020/06/09	21	83.75	10	84.66	83.20	11	3,229	0.34%
2020/06/08	1	80.50	12	80.60	80.30	-11	3,041	-0.36%
2020/06/05	0	0.00	2	80.55	79.60	-2	3,026	-0.07%
2020/06/03	4	79.80	0	0.00	79.60	4	3,037	0.13%
2020/06/02	2	80.60	6	81.90	80.20	-4	3,023	-0.13%
2020/06/01	6	80.85	1	81.20	80.60	5	3,010	0.17%
2020/05/29	4	79.60	4	80.30	81.90	0	2,978	0.00%
2020/05/28	7	81.56	9	81.53	80.50	-2	2,939	-0.07%
2020/05/27	21	79.18	0	0.00	79.20	21	2,822	0.74%
2020/05/26	3.1	80.25	1	80.20	78.60	2.1	2,804	0.07%
2020/05/25	2	74.65	1	75.60	76.50	1	2,606	0.04%
2020/05/22	1	76.00	5	76.60	75.30	-4	2,557	-0.16%
2020/05/21	1	73.70	5	76.06	76.20	-4	2,512	-0.16%
2020/05/19	1	70.50	1	71.20	70.60	0	2,634	0.00%
2020/05/15	4	72.00	4	72.00	72.10	0	2,644	0.00%
2020/05/11	10	76.90	0	0.00	77.00	10	2,486	0.40%
2020/05/06	1	72.00	0	0.00	71.20	1	2,468	0.04%
2020/05/04	1	72.00	0	0.00	73.00	1	2,478	0.04%
2020/04/30	0	0.00	3	73.97	74.50	-3	2,457	-0.12%
2020/04/29	2	71.35	0	0.00	71.00	2	2,406	0.08%
2020/04/27	0	0.00	3	70.13	70.90	-3	2,434	-0.12%
2020/04/24	2	68.10	0	0.00	67.60	2	2,417	0.08%
2020/04/23	1	69.10	0	0.00	67.80	1	2,481	0.04%
2020/04/22	0	0.00	2	65.95	67.80	-2	2,488	-0.08%
2020/04/21	3	67.80	0	0.00	66.10	3	2,483	0.12%
2020/04/20	1	70.10	0	0.00	70.20	1	2,541	0.04%
2020/04/17	11	74.41	13	72.77	71.20	-2	2,561	-0.08%
2020/04/14	1	67.00	0	0.00	67.40	1	2,439	0.04%
2020/04/13	1	66.10	0	0.00	67.50	1	2,454	0.04%
2020/04/10	0	0.00	1	65.50	66.20	-1	2,454	-0.04%
2020/04/08	2	59.20	2	60.50	64.00	0	2,452	0.00%
2020/04/07	1	58.80	0	0.00	58.60	1	2,420	0.04%
2020/03/24	0	0.00	1	53.10	53.10	-1	2,920	-0.03%
2020/03/23	10	48.67	0	0.00	48.30	10	3,228	0.31%
2020/03/20	0	0.00	1	51.90	51.00	-1	3,292	-0.03%
2020/03/19	2	47.90	0	0.00	47.90	2	3,348	0.06%
2020/03/18	6	54.02	3	52.70	53.20	3	3,810	0.08%
2020/03/17	1	55.50	1	57.80	53.00	0	4,218	0.00%
2020/03/13	1	56.00	0	0.00	61.70	1	4,494	0.02%
2020/03/12	2	61.70	8	62.38	61.70	-6	4,473	-0.13%
2020/03/11	0	0.00	8	69.74	68.50	-8	4,411	-0.18%
2020/03/10	4	69.20	4	69.53	71.70	0	4,409	0.00%
2020/03/09	2	70.10	0	0.00	70.00	2	4,410	0.05%
2020/03/06	1	75.50	0	0.00	74.50	1	4,460	0.02%
2020/03/03	1	79.90	0	0.00	77.20	1	4,796	0.02%
2020/03/02	3	78.40	0	0.00	77.00	3	4,844	0.06%
2020/02/27	8	78.56	1	77.50	77.20	7	5,124	0.14%
2020/02/24	4	84.18	60	84.84	84.00	-56	5,499	-1.02%
2020/02/21	0	0.00	1	87.10	87.10	-1	5,475	-0.02%
2020/02/20	62	88.55	7	88.11	88.70	55	5,445	1.01%
2020/02/19	10	84.52	4	84.70	84.90	6	5,382	0.11%
2020/02/17	0	0.00	9	85.80	86.00	-9	5,409	-0.17%
2020/02/14	0	0.00	3	85.80	85.20	-3	5,382	-0.06%
2020/02/13	5	84.86	0	0.00	84.10	5	5,378	0.09%
2020/02/12	5	85.30	6	86.63	85.60	-1	5,400	-0.02%
2020/02/11	10	84.86	11	85.05	84.70	-1	5,371	-0.02%
2020/02/10	1	81.20	6	84.50	83.80	-5	5,405	-0.09%
2020/02/07	4	83.73	0	0.00	82.90	4	5,443	0.07%
2020/02/06	0	0.00	5	84.00	85.00	-5	5,445	-0.09%
2020/02/05	1	81.20	0	0.00	81.40	1	5,505	0.02%
2020/01/31	4	78.05	9	79.48	80.20	-5	5,720	-0.09%
2020/01/30	0	0.00	80	78.05	77.10	-80	5,887	-1.36%
2020/01/20	4	85.35	1	85.50	85.60	3	5,885	0.05%
2020/01/17	3	85.13	14	85.46	85.60	-11	5,907	-0.19%
2020/01/16	3	84.40	0	0.00	84.00	3	5,916	0.05%
2020/01/15	2	85.65	13	85.63	85.00	-11	5,958	-0.18%
2020/01/14	29	87.35	5	87.46	85.50	24	6,067	0.40%
2020/01/13	1	83.00	5	84.48	85.00	-4	6,220	-0.06%
2020/01/10	2	82.65	0	0.00	81.80	2	6,432	0.03%
2020/01/09	7	82.96	1	83.10	82.80	6	6,437	0.09%
2020/01/08	0	0.00	2	80.70	81.90	-2	6,407	-0.03%
2020/01/07	13	81.45	18	81.22	80.60	-5	6,372	-0.08%
2020/01/06	5	82.58	34	82.48	82.40	-29	6,330	-0.46%
2020/01/03	4	86.93	1	86.80	85.10	3	6,288	0.05%
2020/01/02	2	86.80	2	87.30	86.30	0	6,236	0.00%
2019/12/31	3	85.60	3	85.70	85.60	0	6,183	0.00%
2019/12/30	20	87.02	36	86.22	86.00	-16	6,163	-0.26%
2019/12/27	11	86.11	15	87.91	88.00	-4	6,103	-0.07%
2019/12/26	16.3	85.39	3	85.70	84.70	13.3	6,002	0.22%
2019/12/25	16	86.21	4	86.20	86.10	12	5,959	0.20%
2019/12/24	2	87.25	3	85.47	86.30	-1	5,921	-0.02%
2019/12/23	5	87.38	5	88.34	87.10	0	5,842	0.00%
2019/12/20	21	87.38	24	87.40	86.30	-3	5,760	-0.05%
2019/12/19	8	90.49	54	90.18	90.10	-46	5,626	-0.82%
2019/12/18	3	94.27	30	93.44	93.50	-27	5,518	-0.49%
2019/12/17	3	87.73	1	87.30	89.00	2	5,196	0.04%
2019/12/16	4	87.08	26	87.77	87.00	-22	5,144	-0.43%
2019/12/13	61	89.59	32	88.32	87.00	29	5,050	0.57%
2019/12/12	25	86.45	35	86.26	88.70	-10	4,555	-0.22%
2019/12/11	77	78.17	21	77.34	80.70	56	4,124	1.36%
2019/12/10	0	0.00	1	73.40	73.40	-1	3,806	-0.03%
2019/12/06	5	72.86	4	73.15	73.60	1	3,759	0.03%
2019/12/05	2	72.50	0	0.00	72.70	2	3,730	0.05%
2019/12/04	0	0.00	2	72.25	72.10	-2	3,696	-0.05%
2019/12/03	10	73.80	7	73.90	73.80	3	3,659	0.08%
2019/12/02	15	76.29	52	75.56	73.50	-37	3,577	-1.03%
2019/11/29	0	0.00	4	73.88	73.50	-4	3,316	-0.12%
2019/11/28	4	73.75	0	0.00	74.40	4	3,237	0.12%
2019/11/27	32	72.61	1	73.00	72.90	31	3,171	0.98%
2019/11/26	11	74.60	11	74.97	73.80	0	3,098	0.00%
2019/11/25	128	70.03	10	71.24	71.20	118	2,789	4.23%	大買/鉅額交易
2019/11/22	1	66.10	1	65.90	66.20	0	2,431	0.00%
2019/11/20	5	63.22	0	0.00	63.60	5	2,319	0.22%
2019/11/19	0	0.00	3	64.83	63.70	-3	2,301	-0.13%
2019/11/18	5	64.78	4	65.38	65.70	1	2,263	0.04%
2019/11/15	0	0.00	5	63.00	64.20	-5	2,163	-0.23%
2019/11/14	5	61.70	1	63.10	63.40	4	2,123	0.19%
2019/11/13	1	62.30	0	0.00	62.20	1	2,094	0.05%
2019/11/12	0	0.00	1	63.40	63.10	-1	2,079	-0.05%
2019/11/11	1	61.20	0	0.00	62.80	1	2,064	0.05%
2019/11/08	1	63.80	4	64.20	64.00	-3	2,014	-0.15%
2019/11/07	1	64.90	0	0.00	65.30	1	1,977	0.05%
2019/11/06	0	0.00	1	67.00	66.00	-1	1,901	-0.05%
2019/11/05	4	65.45	0	0.00	65.80	4	1,824	0.22%
2019/11/04	6	66.55	3	66.23	66.50	3	1,785	0.17%
2019/11/01	2	64.80	0	0.00	64.50	2	1,684	0.12%
2019/10/31	9	64.04	4	65.10	64.80	5	1,645	0.30%
2019/10/30	0	0.00	1	64.40	64.20	-1	1,490	-0.07%
2019/10/29	10	62.21	1	63.20	63.50	9	1,389	0.65%
2019/10/25	3	59.90	2	59.10	59.50	1	1,149	0.09%
2019/10/24	2	58.80	0	0.00	59.80	2	1,111	0.18%
2019/10/22	2	59.90	2	59.00	59.40	0	1,005	0.00%
2019/10/21	1	58.10	1	58.10	58.50	0	878	0.00%
2019/10/18	1	54.70	2	56.50	56.90	-1	639	-0.16%
2019/09/24	0	0.00	1	51.80	52.30	-1	412	-0.24%
2019/09/23	1	52.40	0	0.00	52.00	1	403	0.25%
2019/08/21	0	0.00	5	50.00	50.50	-5	381	-1.31%
2019/08/15	5	47.50	0	0.00	47.45	5	375	1.33%
2019/07/25	1	53.50	0	0.00	53.80	1	390	0.26%
2019/07/22	0	0.00	5	51.06	52.70	-5	370	-1.35%
2019/07/19	2	52.60	1	53.20	51.70	1	362	0.28%
2019/07/12	1	53.00	0	0.00	52.80	1	462	0.22%
2019/06/06	0	0.00	3	48.50	48.50	-3	626	-0.48%
2019/05/29	1	49.95	0	0.00	50.00	1	634	0.16%
2019/05/13	0	0.00	1	50.40	50.00	-1	798	-0.13%
2019/05/10	0	0.00	2	52.40	52.40	-2	789	-0.25%
2019/05/09	0	0.00	1	52.80	52.10	-1	787	-0.13%
2019/05/07	1	53.60	0	0.00	53.50	1	776	0.13%
2019/05/06	1	53.60	0	0.00	53.50	1	782	0.13%
2019/05/02	1	54.10	0	0.00	54.40	1	770	0.13%
2019/04/24	1	57.70	0	0.00	56.70	1	771	0.13%
2019/04/22	1	56.70	0	0.00	56.60	1	752	0.13%
2019/04/17	0	0.00	2	56.60	57.90	-2	650	-0.31%
2019/03/15	0	0.00	1	54.00	53.80	-1	502	-0.20%
2019/02/27	0	0.00	25	55.06	54.60	-25	530	-4.71%
2019/02/25	0	0.00	3	56.50	56.50	-3	580	-0.52%
2019/02/20	12	55.58	0	0.00	56.00	12	568	2.11%
2019/02/19	8	57.36	0	0.00	56.20	8	555	1.44%
2019/02/18	12	54.68	2	56.80	56.80	10	532	1.88%
2019/01/28	2	51.70	0	0.00	51.50	2	494	0.40%
2019/01/16	0	0.00	1	50.50	50.50	-1	498	-0.20%
2018/12/04	1	55.40	0	0.00	55.50	1	522	0.19%
2018/10/11	1	46.45	0	0.00	46.45	1	470	0.21%
2018/10/08	0	0.00	1	53.50	53.10	-1	478	-0.21%
2018/10/05	1	53.00	0	0.00	53.00	1	490	0.20%
2018/09/14	0	0.00	1	60.00	61.90	-1	605	-0.17%
2018/09/10	1	58.00	0	0.00	56.40	1	622	0.16%
2018/09/07	1	60.00	0	0.00	59.50	1	609	0.16%
2018/08/23	1	63.50	0	0.00	63.30	1	842	0.12%
2018/08/17	0	0.00	2	64.55	64.00	-2	933	-0.21%
2018/08/15	3	62.07	0	0.00	62.30	3	955	0.31%
2018/08/13	1	65.00	0	0.00	67.30	1	967	0.10%
2018/08/03	0	0.00	1	73.50	72.80	-1	1,241	-0.08%
2018/07/10	1	72.00	1	70.30	72.40	0	1,719	0.00%
2018/07/04	2	66.50	0	0.00	65.00	2	1,863	0.11%
2018/07/03	2	67.65	0	0.00	67.30	2	1,928	0.10%
2018/06/26	1	71.60	0	0.00	72.70	1	2,399	0.04%
2018/06/25	1	73.00	0	0.00	72.70	1	2,435	0.04%
2018/06/21	1	75.00	3	75.60	75.70	-2	2,589	-0.08%
2018/06/20	1	72.60	0	0.00	72.20	1	2,629	0.04%
2018/06/19	1	73.30	6	73.00	73.30	-5	2,677	-0.19%
2018/06/15	1	75.20	0	0.00	75.80	1	2,717	0.04%
2018/06/13	1	74.70	0	0.00	74.20	1	2,847	0.04%
2018/06/08	1	77.00	0	0.00	77.90	1	2,925	0.03%
2018/06/07	3	80.20	0	0.00	79.10	3	3,037	0.10%
2018/06/06	4	79.45	2	78.60	79.20	2	3,049	0.07%
2018/06/05	1	80.60	1	79.00	80.00	0	3,040	0.00%
2018/06/04	1	76.60	7	76.50	76.10	-6	2,995	-0.20%
2018/06/01	1	74.80	2	75.85	76.50	-1	3,010	-0.03%
2018/05/31	5	75.96	1	76.50	74.90	4	3,039	0.13%
2018/05/30	3	76.67	3	76.40	75.20	0	3,082	0.00%
2018/05/29	3	74.77	0	0.00	75.40	3	3,097	0.10%
2018/05/28	2	74.00	0	0.00	74.20	2	3,268	0.06%
2018/05/25	2	76.05	4	75.80	74.80	-2	3,267	-0.06%
2018/05/24	0	0.00	6	75.80	79.00	-6	3,286	-0.18%
2018/05/23	4	73.30	9	73.16	73.60	-5	3,257	-0.15%
2018/05/22	8	74.74	0	0.00	72.80	8	3,263	0.25%
2018/05/21	0	0.00	3	73.20	72.50	-3	3,261	-0.09%
2018/05/18	9	76.38	7	75.40	75.60	2	3,248	0.06%
2018/05/17	4	75.23	2	80.15	73.60	2	3,221	0.06%
2018/05/16	4	79.00	6	77.88	79.70	-2	3,166	-0.06%
2018/05/15	5	72.96	2	72.00	74.00	3	3,099	0.10%
2018/05/14	1	65.20	5	67.80	67.50	-4	3,084	-0.13%
2018/05/11	0	0.00	3	62.00	61.70	-3	3,060	-0.10%
2018/05/10	0	0.00	1	61.20	62.00	-1	3,057	-0.03%
2018/05/09	1	61.60	1	63.40	61.00	0	3,042	0.00%
2018/05/08	2	58.45	0	0.00	59.00	2	3,009	0.07%
2018/04/19	0	0.00	10	58.00	58.00	-10	2,992	-0.33%
2018/04/09	0	0.00	1	57.30	57.10	-1	2,781	-0.04%
2018/04/03	0	0.00	5	57.50	57.60	-5	2,713	-0.18%
2018/04/02	3	58.10	12	57.96	57.70	-9	2,627	-0.34%
2018/03/30	2	48.70	22	48.99	48.95	-20	2,400	-0.83%
2018/03/29	1	47.80	0	0.00	47.50	1	2,329	0.04%
2018/03/28	1	48.25	2	47.63	47.85	-1	2,328	-0.04%
2018/03/27	1	47.90	0	0.00	47.50	1	2,300	0.04%
2018/03/26	0	0.00	1	48.15	48.70	-1	2,222	-0.04%
2018/03/22	20	47.35	0	0.00	47.55	20	2,118	0.94%
2018/03/20	1	45.65	1	46.55	46.60	0	2,026	0.00%
2018/03/19	1	46.45	7	46.12	45.80	-6	2,005	-0.30%
2018/03/16	5	45.15	0	0.00	45.00	5	1,914	0.26%
2018/03/14	5	45.05	0	0.00	44.85	5	1,907	0.26%
2018/03/13	0	0.00	3	44.57	44.70	-3	1,864	-0.16%
2018/03/12	0	0.00	1	43.25	43.65	-1	1,751	-0.06%
2018/03/08	0	0.00	10	43.20	42.95	-10	1,747	-0.57%
2018/03/07	0	0.00	1	42.45	42.35	-1	1,729	-0.06%
2018/03/06	0	0.00	10	43.75	42.75	-10	1,713	-0.58%
2018/03/05	1	43.70	11	43.58	43.25	-10	1,688	-0.59%
2018/03/01	3	42.83	1	42.65	42.60	2	1,578	0.13%
2018/02/27	0	0.00	15	40.70	40.65	-15	1,399	-1.07%
2018/02/26	17	41.43	32	41.33	41.05	-15	1,388	-1.08%
2018/02/23	0	0.00	20	40.35	40.40	-20	1,343	-1.49%
2018/01/30	0	0.00	2	41.28	40.65	-2	1,336	-0.15%
2018/01/24	1	41.00	0	0.00	41.15	1	1,311	0.08%
2018/01/23	2	41.88	0	0.00	41.70	2	1,287	0.16%
2018/01/22	0	0.00	3	41.32	41.45	-3	1,231	-0.24%
2018/01/19	2	40.95	0	0.00	41.00	2	1,230	0.16%
2018/01/18	0	0.00	1	40.85	40.50	-1	1,209	-0.08%
2018/01/17	20	40.48	0	0.00	40.50	20	1,237	1.62%
2018/01/16	17	41.07	5	41.55	40.85	12	1,237	0.97%
2018/01/15	4	40.83	1	40.70	40.80	3	1,212	0.25%
2018/01/10	1	39.80	4	39.91	39.90	-3	1,248	-0.24%
2018/01/09	0	0.00	2	39.95	40.00	-2	1,271	-0.16%
2018/01/08	0	0.00	1	40.20	40.10	-1	1,292	-0.08%
2018/01/05	20	40.05	0	0.00	40.10	20	1,297	1.54%
2018/01/03	25	39.88	1	39.90	39.80	24	1,359	1.77%
2018/01/02	0	0.00	1	39.30	39.35	-1	1,388	-0.07%