亞信 (3169)-元大-成功券商分點個股進出

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

亞信

(3169)

可現股當沖

股價
113.0
漲跌
▼5.5
漲幅
-4.64%
成交量
523張
產業
上櫃半導體類股
310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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	114.10	0	0.00	113.00	0	1,356	0.00%
2024/04/18	0	120.00	0	0.00	118.50	0	1,351	0.00%
2024/04/16	0	117.75	4	116.63	117.00	-4	1,351	-0.29%
2024/04/15	0	120.50	0	0.00	120.50	0	1,347	0.00%
2024/04/12	0	123.00	0	0.00	122.00	0	1,346	0.00%
2024/04/09	1	123.50	0	0.00	123.50	1	1,352	0.07%
2024/04/02	0	0.00	6	127.00	126.00	-6	1,373	-0.44%
2024/04/01	4	126.88	5	126.50	126.50	-1	1,402	-0.07%
2024/03/29	8	125.50	1	125.50	125.00	7	1,405	0.50%
2024/03/26	1	129.50	1	128.50	128.50	0	1,391	0.00%
2024/03/25	1	134.00	0	0.00	133.50	1	1,389	0.07%
2024/03/22	1	134.50	1	133.00	133.00	0	1,392	0.00%
2024/03/21	1	135.50	1	136.02	135.50	0	1,390	0.00%
2024/03/20	0	133.00	0	0.00	134.00	0	1,372	0.00%
2024/03/19	3	133.84	2	134.50	133.00	1	1,357	0.08%
2024/03/15	1	139.00	0	0.00	135.50	1	1,330	0.08%
2024/03/14	1	143.00	2	141.25	141.00	-1	1,306	-0.08%
2024/03/13	2	142.50	1	145.00	139.50	1	1,286	0.08%
2024/03/12	4	143.50	4	143.75	143.00	0	1,263	0.00%
2024/03/11	6	140.25	3.1	139.37	138.50	2.9	1,220	0.24%
2024/03/08	14.1	145.61	2	147.45	138.00	12.1	1,178	1.03%
2024/03/07	6	150.67	23	152.78	150.50	-17	1,050	-1.62%
2024/03/06	2	141.96	3	140.83	141.00	-1	814	-0.12%
2024/03/01	0	142.50	1	141.00	137.50	-1	824	-0.12%
2024/02/29	1	139.50	1	139.50	139.50	0	834	0.00%
2024/02/27	0	0.00	3	142.50	141.50	-3	865	-0.35%
2024/02/26	5	143.50	10.1	144.31	142.00	-5.1	1,003	-0.51%
2024/02/23	4	139.13	4	136.88	139.00	0	1,014	0.00%
2024/02/22	1	130.50	2	133.50	134.00	-1	972	-0.10%
2024/02/20	1	131.50	0	0.00	131.50	1	1,026	0.10%
2024/02/16	1	128.50	2	131.00	131.50	-1	1,105	-0.09%
2024/02/15	0	0.00	2.5	126.80	128.50	-2.5	1,183	-0.21%
2024/02/05	2	126.75	1	126.00	124.50	1	1,197	0.08%
2024/01/31	0	0.00	1.1	125.59	125.50	-1.1	1,204	-0.09%
2024/01/26	0	127.50	0	0.00	125.00	0	1,235	0.00%
2024/01/25	1	127.00	0.1	127.00	128.00	0.9	1,254	0.07%
2024/01/23	0	0.00	0.1	125.00	124.50	-0.1	1,267	-0.01%
2024/01/17	2	121.75	0	0.00	122.00	2	1,339	0.15%
2024/01/09	0	124.50	0	0.00	123.50	0	1,412	0.00%
2024/01/08	0.1	125.36	1	124.50	124.00	-0.9	1,449	-0.06%
2024/01/04	2	126.00	1	127.50	124.50	1	1,466	0.07%
2024/01/02	0	0.00	1	130.50	130.00	-1	1,458	-0.07%
2023/12/28	0	0.00	1	135.00	135.00	-1	1,446	-0.07%
2023/12/27	1	135.00	2	135.49	134.00	-1	1,434	-0.07%
2023/12/26	0	129.50	0	0.00	129.50	0	1,405	0.00%
2023/12/25	0	128.00	0	0.00	127.00	0	1,400	0.00%
2023/12/22	3	128.50	0	0.00	128.50	3	1,401	0.21%
2023/12/20	1	132.00	1	131.00	131.00	0	1,400	0.00%
2023/12/19	0	0.00	1	127.50	128.50	-1	1,392	-0.07%
2023/12/15	0	0.00	3	130.50	129.00	-3	1,392	-0.22%
2023/12/14	1	129.51	0	0.00	129.50	1	1,392	0.07%
2023/12/13	1	131.50	0	0.00	130.00	1	1,410	0.07%
2023/12/12	2	133.50	1	132.00	131.50	1	1,414	0.07%
2023/12/08	0	0.00	0	135.00	132.50	0	1,414	0.00%
2023/12/07	4	132.37	7	131.93	131.50	-3	1,456	-0.21%
2023/12/06	1	136.50	1	136.00	135.50	0	1,505	0.00%
2023/12/05	0	0.00	6	132.75	133.00	-6	1,528	-0.39%
2023/12/04	3	136.67	8	134.94	135.00	-5	1,578	-0.32%
2023/12/01	5	134.00	2	134.00	134.50	3	1,603	0.19%
2023/11/30	5	137.50	0	0.00	136.50	5	1,623	0.31%
2023/11/29	0.5	136.50	0	0.00	138.50	0.5	1,609	0.03%
2023/11/28	0	0.00	5	135.30	136.50	-5	1,596	-0.31%
2023/11/27	1	136.50	6	136.17	134.50	-5	1,589	-0.31%
2023/11/24	2.1	140.46	1.2	141.33	139.50	0.9	1,564	0.06%
2023/11/23	27.5	145.56	29	147.55	139.50	-1.5	1,519	-0.10%
2023/11/22	6	145.00	30.6	143.98	146.50	-24.6	1,337	-1.84%
2023/11/21	1	135.50	7	135.29	133.50	-6	1,243	-0.48%
2023/11/20	2.6	136.07	3	134.33	133.50	-0.5	1,224	-0.04%
2023/11/17	1	132.50	3	133.50	134.50	-2	1,182	-0.17%
2023/11/16	1	133.50	4	129.50	130.00	-3	1,151	-0.26%
2023/11/15	17	135.94	1	134.50	133.50	16	1,123	1.42%
2023/11/14	28	134.14	8.3	131.19	134.50	19.7	1,061	1.86%
2023/11/13	0	0.00	2	124.50	127.00	-2	969	-0.21%
2023/11/10	0	120.00	0	0.00	120.00	0	947	0.00%
2023/11/09	4.1	121.01	0	0.00	121.00	4.1	943	0.43%
2023/11/08	3	124.83	0	0.00	124.00	3	937	0.32%
2023/11/06	0.1	125.00	0	0.00	126.00	0.1	916	0.01%
2023/11/02	1	124.00	2	125.50	125.00	-1	903	-0.11%
2023/10/31	2.1	120.81	1	126.00	118.50	1.1	878	0.13%
2023/10/30	1	126.50	2	125.25	125.50	-1	870	-0.11%
2023/10/26	1	123.00	2	124.50	121.00	-1	865	-0.12%
2023/10/25	2	127.50	0	0.00	127.50	2	854	0.23%
2023/10/13	0	0.00	1	122.50	123.50	-1	774	-0.13%
2023/10/12	0	0.00	7	117.50	119.50	-7	762	-0.92%
2023/10/11	4	115.63	3	116.83	114.50	1	757	0.13%
2023/10/06	0	0.00	1	116.00	116.50	-1	761	-0.13%
2023/10/04	3	115.00	2	114.25	115.50	1	770	0.13%
2023/10/03	1	116.50	1	118.50	115.50	0	776	0.00%
2023/10/02	0	0.00	1	116.50	116.00	-1	799	-0.13%
2023/09/28	2	114.50	0	0.00	114.50	2	799	0.25%
2023/09/27	0	0.00	1	115.00	116.00	-1	804	-0.12%
2023/09/26	5	116.80	0	0.00	116.00	5	812	0.62%
2023/09/25	1	120.50	1	122.00	120.00	0	827	0.00%
2023/09/21	1	118.00	0	0.00	118.50	1	826	0.12%
2023/09/20	4	121.75	1	124.00	122.00	3	824	0.36%
2023/09/19	0	0.00	0	126.00	124.00	0	819	0.00%
2023/09/18	1	127.00	1	125.50	125.00	0	819	0.00%
2023/09/15	2	126.25	2	126.25	125.50	0	796	0.00%
2023/09/14	0	0.00	1	126.00	125.50	-1	790	-0.13%
2023/09/13	2	121.50	2	121.50	122.00	0	784	0.00%
2023/09/12	11	121.86	1	120.00	121.50	10	786	1.27%
2023/09/08	3	126.50	3.2	126.93	125.00	-0.2	674	-0.03%
2023/09/07	1	128.00	1	127.00	126.50	0	651	0.00%
2023/09/05	0	0.00	2	120.75	121.50	-2	561	-0.36%
2023/08/31	0.1	109.00	0	0.00	112.50	0.1	545	0.01%
2023/08/25	0	0.00	1	104.50	104.50	-1	551	-0.18%
2023/08/24	0	0.00	2	104.50	102.50	-2	577	-0.35%
2023/08/23	0	103.00	1	101.50	102.00	-1	591	-0.17%
2023/08/21	1	102.00	0	0.00	102.50	1	619	0.16%
2023/08/18	2	103.50	8	104.00	103.00	-6	622	-0.96%
2023/08/16	0	0.00	3	102.67	103.00	-3	624	-0.48%
2023/08/15	3	101.83	0	0.00	101.50	3	628	0.48%
2023/08/14	2	102.75	3	100.83	101.00	-1	631	-0.16%
2023/08/08	18	112.31	21	108.64	108.00	-3	630	-0.48%
2023/08/04	1	115.50	3	115.50	115.50	-2	633	-0.32%
2023/08/02	4	113.13	0	0.00	113.00	4	635	0.63%
2023/08/01	2	114.50	0	0.00	116.00	2	630	0.32%
2023/07/31	2	115.50	3	117.67	115.50	-1	621	-0.16%
2023/07/28	5	114.40	0	0.00	113.00	5	604	0.83%
2023/07/27	1	114.00	2	115.75	114.50	-1	604	-0.17%
2023/07/26	3	113.50	4	114.75	113.00	-1	604	-0.17%
2023/07/25	1	115.50	11	111.59	116.00	-10	599	-1.67%
2023/07/24	3	106.33	0	0.00	106.50	3	584	0.51%
2023/07/21	5	107.80	2	109.00	108.00	3	591	0.51%
2023/07/19	0	0.00	5	110.90	110.00	-5	634	-0.79%
2023/07/18	4	107.63	0	0.00	106.00	4	654	0.61%
2023/07/17	2	108.50	0	0.00	108.50	2	711	0.28%
2023/07/14	0.1	108.00	1	109.50	108.00	-1	774	-0.12%
2023/07/13	5	106.50	1	108.50	105.50	4	803	0.50%
2023/07/12	3	107.33	0	0.00	106.50	3	862	0.35%
2023/07/11	1.1	108.50	1	109.00	110.50	0.1	921	0.01%
2023/07/07	14.1	117.52	14	112.71	111.00	0.1	1,226	0.00%
2023/07/06	1	123.00	0	0.00	122.00	1	1,207	0.08%
2023/07/05	1	124.50	0	0.00	124.00	1	1,206	0.08%
2023/07/04	3	123.33	1	124.50	125.00	2	1,202	0.17%
2023/07/03	1.1	127.52	5	128.60	129.00	-4	1,194	-0.33%
2023/06/30	1	124.00	0	0.00	125.00	1	1,182	0.08%
2023/06/29	0	0.00	2	124.50	125.50	-2	1,189	-0.17%
2023/06/28	2	122.50	0	0.00	122.50	2	1,201	0.17%
2023/06/27	1	123.00	0	0.00	122.50	1	1,219	0.08%
2023/06/26	6	125.92	0	0.00	125.00	6	1,256	0.48%
2023/06/21	0	0.00	2	128.75	128.50	-2	1,275	-0.16%
2023/06/20	1	126.50	0	0.00	128.00	1	1,278	0.08%
2023/06/19	0	0.00	1	130.00	129.00	-1	1,283	-0.08%
2023/06/16	1	126.50	4	128.25	128.50	-3	1,285	-0.23%
2023/06/14	1	131.00	1	129.50	127.00	0	1,291	0.00%
2023/06/13	0	0.00	3	128.50	128.00	-3	1,287	-0.23%
2023/06/12	3	125.00	7	125.50	126.00	-4	1,276	-0.31%
2023/06/09	5	123.50	0	0.00	125.50	5	1,279	0.39%
2023/06/08	5.1	125.19	0	0.00	124.00	5.1	1,284	0.40%
2023/06/07	0.1	128.50	3	128.00	129.00	-2.9	1,293	-0.22%
2023/06/06	3	125.17	1	130.00	124.50	2	1,293	0.15%
2023/06/05	0	0.00	1	127.50	127.00	-1	1,298	-0.08%
2023/06/02	2	126.75	1	125.00	125.00	1	1,314	0.08%
2023/05/31	2	126.00	2	129.50	127.00	0	1,450	0.00%
2023/05/30	18	126.86	6	125.50	125.50	12	1,469	0.82%
2023/05/29	0	0.00	3.1	125.76	127.00	-3.1	1,471	-0.21%
2023/05/26	3	119.33	3	121.50	122.00	0	1,460	0.00%
2023/05/25	1	118.00	0	0.00	118.50	1	1,443	0.07%
2023/05/24	2	119.00	2	120.00	120.00	0	1,450	0.00%
2023/05/23	1	118.50	5	120.50	121.00	-4	1,482	-0.27%
2023/05/22	1	117.50	4	118.88	119.00	-3	1,492	-0.20%
2023/05/19	2	116.50	1	119.50	117.50	1	1,495	0.07%
2023/05/18	2	118.00	0	0.00	117.50	2	1,499	0.13%
2023/05/17	0	0.00	1	117.50	118.50	-1	1,499	-0.07%
2023/05/11	2	116.50	1	118.00	115.50	1	1,521	0.07%
2023/05/10	0.1	119.50	0	0.00	120.00	0.1	1,541	0.01%
2023/05/09	1	122.00	0	0.00	120.50	1	1,538	0.06%
2023/05/08	1	126.00	1	128.50	125.50	0	1,540	0.00%
2023/05/05	1	125.50	0	0.00	125.00	1	1,548	0.06%
2023/05/03	0	0.00	0	127.50	125.50	0	1,575	0.00%
2023/04/27	0	0.00	20	123.13	123.00	-20	1,575	-1.27%
2023/04/25	4	127.13	2	122.50	123.00	2	1,560	0.13%
2023/04/24	1	130.50	1	132.50	132.00	0	1,527	0.00%
2023/04/21	7	133.43	4	135.25	131.50	3	1,520	0.20%
2023/04/20	13	140.65	2	139.50	138.00	11	1,493	0.74%
2023/04/19	1	140.00	3	141.00	138.50	-2	1,442	-0.14%
2023/04/18	1.1	133.05	1	134.00	133.50	0.1	1,387	0.01%
2023/04/17	4	138.25	2.2	140.64	136.50	1.8	1,357	0.13%
2023/04/13	10	142.65	9.1	144.78	143.50	0.9	1,229	0.07%
2023/04/12	2	135.75	15	138.80	139.00	-13	1,032	-1.26%
2023/04/11	0	125.05	0.2	125.50	126.50	-0.2	915	-0.02%
2023/04/06	0	122.50	0	0.00	124.00	0	910	0.00%
2023/03/30	0	126.00	0	0.00	124.50	0	905	0.00%
2023/03/28	0	125.50	1	124.50	125.50	-1	895	-0.11%
2023/03/27	2	130.50	2	130.50	129.00	0	875	0.00%
2023/03/24	0	0.00	1	123.00	125.00	-1	838	-0.12%
2023/03/20	3	121.17	0	0.00	121.00	3	810	0.37%
2023/03/13	0	0.00	1	118.00	117.50	-1	891	-0.11%
2023/03/10	1	118.50	4	119.00	120.00	-3	897	-0.33%
2023/03/09	1	126.00	0	0.00	124.00	1	907	0.11%
2023/03/07	1	125.00	8	125.00	124.50	-7	946	-0.74%
2023/03/06	0	0.00	1	131.00	128.00	-1	962	-0.10%
2023/03/03	6	128.58	4	128.88	127.50	2	931	0.21%
2023/03/02	5	123.00	2	122.50	121.00	3	843	0.36%
2023/03/01	6	122.50	2	120.25	122.00	4	816	0.49%
2023/02/23	0	0.00	1	118.00	118.00	-1	786	-0.13%
2023/02/22	0	0.00	1	113.00	114.00	-1	790	-0.13%
2023/02/21	2.2	119.96	1	123.00	118.00	1.2	827	0.14%
2023/02/20	2	116.50	1	116.50	116.50	1	805	0.12%
2023/02/17	1	115.00	0	0.00	115.00	1	803	0.12%
2023/02/15	1	110.00	0	0.00	110.50	1	817	0.12%
2023/02/14	1	111.00	0	0.00	110.00	1	823	0.12%
2023/02/13	2	111.00	0	0.00	110.00	2	840	0.24%
2023/02/09	0	114.50	0	0.00	113.50	0	865	0.00%
2023/02/08	0	118.50	2	117.00	118.00	-2	858	-0.23%
2023/02/07	1	115.00	0	0.00	115.50	1	837	0.12%
2023/02/06	0	0.00	5	114.00	113.00	-5	842	-0.59%
2023/02/03	0	117.00	0	0.00	115.00	0	849	0.00%
2023/02/02	8	116.75	21	117.31	116.50	-13	856	-1.52%
2023/02/01	1	113.50	0	0.00	113.50	1	848	0.12%
2023/01/31	0	0.00	2	110.50	111.50	-2	865	-0.23%
2023/01/30	0	0.00	1	110.00	110.50	-1	875	-0.11%
2023/01/17	0	0.00	1	104.50	106.00	-1	874	-0.11%
2023/01/13	1	102.00	0	0.00	102.00	1	891	0.11%
2023/01/12	1	106.00	1	107.00	104.50	0	893	0.00%
2023/01/11	1	106.00	0	0.00	105.00	1	896	0.11%
2023/01/09	1	104.00	4	105.50	106.00	-3	930	-0.32%
2023/01/06	1	99.70	0	0.00	101.50	1	936	0.11%
2023/01/05	1	103.50	0	0.00	103.50	1	938	0.11%
2023/01/03	0	0.00	2	100.75	103.00	-2	955	-0.21%
2022/12/30	2	99.30	0	0.00	99.00	2	962	0.21%
2022/12/29	0	0.00	2	99.65	100.50	-2	984	-0.20%
2022/12/28	1	99.90	1	100.00	98.80	0	998	0.00%
2022/12/26	1	103.50	0	0.00	102.50	1	1,031	0.10%
2022/12/22	1	105.00	1	104.50	104.50	0	1,054	0.00%
2022/12/21	1	103.50	6	103.17	103.00	-5	1,077	-0.46%
2022/12/20	1	105.00	19	102.84	101.00	-18	1,102	-1.63%
2022/12/16	6.2	109.50	0	0.00	109.00	6.2	1,122	0.55%
2022/12/15	1	112.50	1	113.00	112.50	0	1,124	0.00%
2022/12/14	12	113.58	6	113.25	113.50	6	1,124	0.53%
2022/12/13	6	110.50	1	109.50	108.50	5	1,119	0.45%
2022/12/09	1	112.00	0	0.00	111.50	1	1,123	0.09%
2022/12/08	1	111.50	24	112.04	112.00	-23	1,128	-2.04%
2022/12/07	2	114.75	2	113.00	114.00	0	1,124	0.00%
2022/12/06	1	119.00	0	0.00	118.00	1	1,108	0.09%
2022/12/05	22	121.32	0	0.00	121.50	22	1,085	2.03%
2022/12/02	0	0.00	1	116.50	116.50	-1	1,042	-0.10%
2022/12/01	2	116.00	1	115.50	114.00	1	1,029	0.10%
2022/11/30	1	114.50	1	114.00	114.00	0	1,017	0.00%
2022/11/28	3	115.33	10	115.15	116.00	-7	973	-0.72%
2022/11/25	1	109.00	4	106.63	106.00	-3	945	-0.32%
2022/11/24	0	0.00	1	108.50	108.50	-1	945	-0.11%
2022/11/22	1	105.00	0	0.00	103.50	1	950	0.11%
2022/11/21	0	0.00	1	106.00	106.00	-1	957	-0.10%
2022/11/18	1	106.50	0	0.00	106.50	1	968	0.10%
2022/11/17	6	110.83	1	113.00	109.00	5	965	0.52%
2022/11/14	0	0.00	2	103.25	104.00	-2	955	-0.21%
2022/11/11	5	102.70	0	0.00	102.00	5	980	0.51%
2022/11/09	1	100.00	2	100.00	100.50	-1	1,024	-0.10%
2022/11/08	3	99.03	1	101.50	97.10	2	1,039	0.19%
2022/11/04	4	94.90	1	95.20	96.00	3	1,051	0.29%
2022/11/03	2	95.10	0	0.00	95.50	2	1,087	0.18%
2022/11/02	0	0.00	1	95.30	95.20	-1	1,147	-0.09%
2022/11/01	2	93.60	1	92.90	93.90	1	1,163	0.09%
2022/10/31	6	91.92	0	0.00	91.60	6	1,156	0.52%
2022/10/28	0	0.00	3	92.93	92.20	-3	1,149	-0.26%
2022/10/27	1	92.30	2	91.85	92.50	-1	1,143	-0.09%
2022/10/26	2	90.30	1	91.90	87.60	1	1,133	0.09%
2022/10/25	1	88.60	1	89.70	90.10	0	1,123	0.00%
2022/10/24	2	91.40	5	91.80	91.00	-3	1,134	-0.26%
2022/10/21	1	88.60	0	0.00	87.00	1	1,135	0.09%
2022/10/20	0	0.00	2	90.65	90.70	-2	1,141	-0.18%
2022/10/19	3	92.33	1	93.00	91.40	2	1,152	0.17%
2022/10/18	3	92.73	1	94.10	92.50	2	1,152	0.17%
2022/10/14	0	0.00	8	87.50	88.20	-8	1,180	-0.68%
2022/10/13	1	85.60	2	83.65	80.20	-1	1,186	-0.08%
2022/10/12	1	86.40	2	86.55	85.30	-1	1,195	-0.08%
2022/10/11	5	88.38	0	0.00	86.80	5	1,250	0.40%
2022/10/07	3	95.87	0	0.00	95.00	3	1,255	0.24%
2022/10/06	5	98.02	6	98.68	98.10	-1	1,269	-0.08%
2022/10/05	2.1	96.68	5	98.32	96.60	-2.9	1,266	-0.23%
2022/10/04	3	96.50	0	0.00	96.10	3	1,276	0.24%
2022/10/03	0	0.00	4	94.83	94.90	-4	1,264	-0.32%
2022/09/30	0	0.00	1	93.80	92.00	-1	1,272	-0.08%
2022/09/29	3	92.47	1	95.60	91.50	2	1,288	0.16%
2022/09/28	4	92.68	0	0.00	91.50	4	1,302	0.31%
2022/09/27	1	97.80	5	95.62	97.80	-4	1,308	-0.31%
2022/09/26	3	94.90	2	91.70	91.10	1	1,304	0.08%
2022/09/23	1	100.99	2	105.50	101.00	-1	1,328	-0.07%
2022/09/21	2	108.25	1	109.50	107.00	1	1,364	0.07%
2022/09/16	1	111.00	0	0.00	111.00	1	1,452	0.07%
2022/09/15	1	113.00	2	113.00	112.00	-1	1,473	-0.07%
2022/09/14	1	108.00	1	108.50	109.00	0	1,485	0.00%
2022/09/13	0	0.00	1	111.00	110.00	-1	1,504	-0.07%
2022/09/12	1	112.50	1	113.00	112.00	0	1,528	0.00%
2022/09/08	1	109.00	0	0.00	109.50	1	1,546	0.06%
2022/09/06	2	110.25	0	0.00	109.00	2	1,570	0.13%
2022/09/05	3	114.50	0	0.00	113.00	3	1,576	0.19%
2022/09/02	1	118.50	0	0.00	118.50	1	1,581	0.06%
2022/09/01	7	120.50	0	0.00	119.00	7	1,593	0.44%
2022/08/31	0	0.00	1	124.00	123.50	-1	1,613	-0.06%
2022/08/29	4	121.13	0	0.00	121.50	4	1,672	0.24%
2022/08/25	0	0.00	8	128.56	128.00	-8	1,702	-0.47%
2022/08/24	2	125.25	1	126.50	124.50	1	1,770	0.06%
2022/08/23	0	0.00	1	127.50	128.00	-1	1,794	-0.06%
2022/08/22	3	128.83	0	0.00	126.00	3	1,856	0.16%
2022/08/19	4	133.00	4	133.88	130.50	0	1,899	0.00%
2022/08/18	13	131.19	5	131.50	132.00	8	1,894	0.42%
2022/08/17	2	133.00	2	136.00	136.00	0	1,903	0.00%
2022/08/16	1	132.50	10	131.90	130.50	-9	1,925	-0.47%
2022/08/15	0	0.00	2	130.50	132.00	-2	1,942	-0.10%
2022/08/12	12	126.21	20	126.35	127.00	-8	1,995	-0.40%
2022/08/11	5	123.90	2	125.50	123.00	3	2,057	0.15%
2022/08/10	14	125.18	0	0.00	122.50	14	2,236	0.63%
2022/08/09	3	128.83	1.2	130.69	132.00	1.9	2,249	0.08%
2022/08/08	1.2	127.72	1	128.00	131.50	0.2	2,234	0.01%
2022/08/05	1	124.50	1	123.50	123.50	0	2,270	0.00%
2022/08/03	0	0.00	1	123.00	122.00	-1	2,556	-0.04%
2022/08/02	1	123.50	0	0.00	124.50	1	2,648	0.04%
2022/08/01	2	132.25	2	132.00	130.50	0	2,677	0.00%
2022/07/29	1	133.00	1	134.00	132.50	0	2,757	0.00%
2022/07/27	10	128.25	10	130.40	132.00	0	2,886	0.00%
2022/07/22	12	137.79	11	134.50	135.00	1	2,997	0.03%
2022/07/21	11	134.50	11	136.27	136.50	0	3,026	0.00%
2022/07/20	6	134.00	6	131.08	131.00	0	3,043	0.00%
2022/07/19	1	130.00	3	131.00	130.00	-2	3,082	-0.06%
2022/07/18	8	129.94	5	132.80	133.00	3	3,096	0.10%
2022/07/15	1	124.00	2	125.25	125.00	-1	3,069	-0.03%
2022/07/13	1	118.00	5	119.20	117.50	-4	3,100	-0.13%
2022/07/12	1	111.50	1	112.00	112.50	0	3,127	0.00%
2022/07/08	1	124.00	3	124.00	122.00	-2	3,226	-0.06%
2022/07/07	1	117.50	2	120.00	121.00	-1	3,233	-0.03%
2022/07/06	3	119.33	3	116.00	115.50	0	3,244	0.00%
2022/07/05	2	119.50	1	120.50	124.00	1	3,263	0.03%
2022/07/04	2	118.00	2	118.25	118.00	0	3,266	0.00%
2022/07/01	5	125.00	4	122.75	116.00	1	3,288	0.03%
2022/06/30	12	129.17	1	126.00	126.00	11	3,257	0.34%
2022/06/29	1	134.00	1	133.00	132.50	0	3,262	0.00%
2022/06/28	4	133.88	0	0.00	132.50	4	3,272	0.12%
2022/06/27	0	0.00	2	138.75	138.50	-2	3,306	-0.06%
2022/06/24	2	135.00	4	135.25	133.00	-2	3,319	-0.06%
2022/06/23	3	132.17	3	133.33	129.50	0	3,321	0.00%
2022/06/22	2	135.50	1	131.50	131.50	1	3,339	0.03%
2022/06/21	1	134.00	5	136.10	139.50	-4	3,382	-0.12%
2022/06/20	4	137.13	4	137.75	130.50	0	3,451	0.00%
2022/06/17	3	141.50	10	140.90	142.50	-7	3,454	-0.20%
2022/06/16	6	148.25	1	147.50	140.50	5	3,530	0.14%
2022/06/15	0	0.00	1	149.50	148.00	-1	3,636	-0.03%
2022/06/14	2	149.49	1.1	148.46	149.50	0.9	3,711	0.02%
2022/06/13	3	149.50	3	149.00	149.00	0	3,747	0.00%
2022/06/08	11	163.41	9	161.89	161.00	2	3,836	0.05%
2022/06/06	4	168.00	3	168.83	167.50	1	3,980	0.03%
2022/06/02	1	171.00	0	0.00	169.50	1	4,093	0.02%
2022/06/01	10	177.60	13	177.58	175.00	-3	4,213	-0.07%
2022/05/31	0	0.00	1	172.50	173.50	-1	4,371	-0.02%
2022/05/30	4	173.75	2	175.00	173.00	2	4,423	0.05%
2022/05/27	1	167.00	3	169.17	169.00	-2	4,389	-0.05%
2022/05/26	5	165.10	2	163.25	164.50	3	4,369	0.07%
2022/05/25	0	0.00	3	165.83	166.00	-3	4,391	-0.07%
2022/05/24	12	167.54	10	162.00	162.00	2	4,397	0.05%
2022/05/23	5	172.50	5	171.20	171.50	0	4,356	0.00%
2022/05/20	6	174.33	6	171.42	171.00	0	4,390	0.00%
2022/05/19	2	166.75	2	171.00	174.50	0	4,341	0.00%
2022/05/18	7	174.43	5	170.50	170.50	2	4,319	0.05%
2022/05/17	4	160.75	7	164.07	167.00	-3	4,176	-0.07%
2022/05/16	2	159.75	0	0.00	158.50	2	4,228	0.05%
2022/05/13	2	160.75	2	162.50	160.50	0	4,234	0.00%
2022/05/12	6	161.50	6	161.58	159.00	0	4,243	0.00%
2022/05/11	16	163.75	17	163.82	163.50	-1	4,183	-0.02%
2022/05/10	2	154.75	3	155.67	159.00	-1	4,057	-0.02%
2022/05/09	0	0.00	1	150.50	146.00	-1	4,065	-0.02%
2022/05/06	6	154.33	4	155.38	155.50	2	4,104	0.05%
2022/05/05	6	167.00	3	168.00	168.50	3	4,071	0.07%
2022/05/04	1	156.50	2	157.75	158.00	-1	4,030	-0.02%
2022/05/03	3	150.50	3	151.33	153.00	0	4,052	0.00%
2022/04/29	2	152.25	3	151.33	148.00	-1	4,099	-0.02%
2022/04/28	1	150.49	0	0.00	148.00	1	4,102	0.02%
2022/04/27	1	149.50	3	143.67	150.50	-2	4,085	-0.05%
2022/04/26	1	157.50	2	151.25	148.00	-1	4,098	-0.02%
2022/04/25	0	0.00	1	154.00	153.50	-1	4,223	-0.02%
2022/04/21	3	170.00	0	0.00	171.50	3	4,297	0.07%
2022/04/20	3	166.00	6	167.33	170.00	-3	4,369	-0.07%
2022/04/19	1	165.50	2	166.25	166.00	-1	4,426	-0.02%
2022/04/18	2	168.75	0	0.00	169.00	2	4,523	0.04%
2022/04/15	6	168.25	14	169.54	168.00	-8	4,679	-0.17%
2022/04/14	6	181.67	1	182.00	182.00	5	4,689	0.11%
2022/04/13	1	188.50	1	185.00	184.00	0	4,725	0.00%
2022/04/12	3	184.67	5	184.80	183.50	-2	4,773	-0.04%
2022/04/11	5	190.70	1	191.00	186.00	4	4,772	0.08%
2022/04/08	15	201.20	12	199.88	200.00	3	4,794	0.06%
2022/04/07	7	208.00	12	203.75	199.00	-5	4,884	-0.10%
2022/04/06	9	208.39	5	208.50	208.00	4	4,914	0.08%
2022/04/01	7	210.71	6	210.58	213.50	1	4,940	0.02%
2022/03/31	3	215.83	0.5	214.50	215.00	2.5	4,984	0.05%
2022/03/30	4	219.00	6	215.92	214.00	-2	5,046	-0.04%
2022/03/29	9	215.83	6	214.50	213.50	3	5,115	0.06%
2022/03/28	4	214.50	8	208.75	216.50	-4	5,349	-0.07%
2022/03/25	9	217.61	7	215.50	213.50	2	5,524	0.04%
2022/03/24	10	223.45	6.1	229.49	218.50	4	5,574	0.07%
2022/03/23	1	225.00	3	227.68	224.00	-2	5,658	-0.04%
2022/03/22	6.5	221.50	7	220.21	219.50	-0.5	5,903	-0.01%
2022/03/21	1	228.00	1	220.50	218.00	0	6,045	0.00%
2022/03/18	10	216.00	14	218.14	219.00	-4	6,106	-0.07%
2022/03/17	8	208.06	12	208.09	209.00	-4	6,091	-0.07%
2022/03/16	8	191.56	13	193.38	194.00	-5	6,188	-0.08%
2022/03/15	21	193.57	21	186.86	186.50	0	6,454	0.00%
2022/03/14	11	198.27	10	200.15	200.00	1	6,674	0.01%
2022/03/11	12.1	198.25	9	198.61	200.50	3.1	6,885	0.04%
2022/03/10	15	200.03	15	202.30	204.50	0	7,297	0.00%
2022/03/09	25	196.68	20	194.73	193.00	5	7,492	0.07%
2022/03/08	6	203.91	4	202.00	193.50	2	7,848	0.03%
2022/03/07	12	225.95	14	216.71	211.50	-2	8,059	-0.02%
2022/03/04	10	232.15	18.2	229.50	234.50	-8.2	8,233	-0.10%
2022/03/03	20	215.93	19	216.50	213.50	1	8,210	0.01%
2022/03/02	0	208.00	0	0.00	217.00	0	8,407	0.00%
2022/03/01	3	211.33	6	212.67	213.00	-3	8,944	-0.03%
2022/02/25	1	200.50	6	203.67	205.00	-5	9,237	-0.05%
2022/02/24	7	199.22	1	195.50	195.00	6	9,547	0.06%
2022/02/23	0	0.00	4	209.25	211.00	-4	9,773	-0.04%
2022/02/22	7	207.57	4	209.63	205.00	3	9,967	0.03%
2022/02/21	2	217.25	1	219.00	217.50	1	10,078	0.01%
2022/02/18	3	212.83	3	217.83	220.50	0	10,416	0.00%
2022/02/17	5.1	218.49	3	214.83	215.00	2.1	10,719	0.02%
2022/02/16	6	218.33	9	217.28	219.50	-3	11,096	-0.03%
2022/02/15	2	207.75	2	209.75	206.00	0	11,138	0.00%
2022/02/14	11	207.36	10	203.70	202.50	1	11,339	0.01%
2022/02/11	4	219.38	3	219.67	219.50	1	11,440	0.01%
2022/02/10	9	219.39	4	219.88	215.50	5	11,578	0.04%
2022/02/09	7	219.29	10	220.05	220.00	-3	11,556	-0.03%
2022/02/08	2	212.50	3	214.17	211.50	-1	11,529	-0.01%
2022/02/07	1	202.00	0	0.00	206.00	1	11,624	0.01%
2022/01/26	1	204.50	1	208.00	206.00	0	11,667	0.00%
2022/01/25	11.1	205.01	11	208.00	200.00	0.1	11,779	0.00%
2022/01/24	6	205.58	2	206.50	212.50	4	11,849	0.03%
2022/01/21	16	209.34	16	207.69	206.50	0	11,871	0.00%
2022/01/20	6	215.83	6	215.08	215.50	0	11,942	0.00%
2022/01/19	1	218.00	1	215.50	217.00	0	12,036	0.00%
2022/01/18	13	230.38	15	227.60	221.00	-2	12,298	-0.02%
2022/01/17	4	219.63	2	220.50	219.00	2	12,206	0.02%
2022/01/14	3	211.50	7	209.00	218.50	-4	12,307	-0.03%
2022/01/13	17	209.06	17	208.03	215.00	0	12,432	0.00%
2022/01/12	4	213.25	0	0.00	213.00	4	12,498	0.03%
2022/01/11	7.1	213.00	12	208.42	207.50	-4.9	12,511	-0.04%
2022/01/10	11	220.77	8	219.13	227.50	3	12,392	0.02%
2022/01/07	12	233.96	12	226.71	223.50	0	12,221	0.00%
2022/01/06	13	253.62	21	250.74	248.00	-8	12,148	-0.07%
2022/01/05	17	261.12	19	259.03	258.00	-2	12,084	-0.02%
2022/01/04	15	267.03	2	268.50	263.50	13	12,016	0.11%
2022/01/03	7	271.07	9	270.22	269.50	-2	12,003	-0.02%
2021/12/30	6	269.42	8	269.75	277.00	-2	11,971	-0.02%
2021/12/29	10	279.24	8.2	274.83	271.00	1.8	11,864	0.02%
2021/12/28	1	282.00	4	280.88	281.50	-3	11,811	-0.03%
2021/12/27	4	281.50	11	285.73	279.00	-7	11,803	-0.06%
2021/12/24	6	286.42	10	285.60	286.00	-4	11,756	-0.03%
2021/12/23	23	284.57	18	284.19	282.00	5	11,686	0.04%
2021/12/22	22	285.66	15.2	293.08	286.00	6.8	11,588	0.06%
2021/12/21	6	279.99	10.2	280.79	278.50	-4.1	11,343	-0.04%
2021/12/20	12	276.00	7	273.71	270.50	5	11,171	0.04%
2021/12/17	25.4	278.30	20	281.78	276.50	5.4	11,108	0.05%
2021/12/16	28.2	287.42	32.3	288.84	285.00	-4.1	10,968	-0.04%
2021/12/15	17	266.29	18	269.14	275.00	-1	10,641	-0.01%
2021/12/14	20.1	263.73	19	261.79	263.00	1.1	10,486	0.01%
2021/12/13	5	277.20	3	281.83	272.00	2	10,338	0.02%
2021/12/10	10.1	279.15	11	280.68	276.50	-0.9	10,249	-0.01%
2021/12/09	22	283.05	29.1	283.60	282.50	-7.1	10,110	-0.07%
2021/12/08	26.1	283.34	13	287.77	274.00	13.1	9,903	0.13%
2021/12/07	25	287.12	16	290.16	286.00	9	9,657	0.09%
2021/12/06	17	285.32	22.1	283.98	290.00	-5	9,426	-0.05%
2021/12/03	10	268.00	14	269.50	273.00	-4	9,003	-0.04%
2021/12/02	30.3	267.85	27	269.43	261.00	3.3	8,723	0.04%
2021/12/01	12	258.46	28	261.62	269.50	-16	8,285	-0.19%
2021/11/30	29	256.00	27	259.63	245.00	2	7,961	0.03%
2021/11/29	12	246.50	12	247.33	251.50	0	7,718	0.00%
2021/11/26	30	257.18	17	255.15	250.00	13	7,536	0.17%
2021/11/25	55.1	274.42	46	271.55	264.50	9.1	7,268	0.12%
2021/11/24	18	261.22	26	260.10	270.00	-8	6,703	-0.12%
2021/11/23	23	243.24	11	245.14	245.50	12	6,391	0.19%
2021/11/22	18	240.06	43	242.00	249.00	-25	6,060	-0.41%
2021/11/19	16	222.50	19	226.24	228.00	-3	5,831	-0.05%
2021/11/18	31	230.63	30	233.47	224.50	1	5,630	0.02%
2021/11/17	28	231.86	38	230.70	234.00	-10	5,476	-0.18%
2021/11/16	25	228.68	16	231.97	245.00	9	5,138	0.18%
2021/11/15	38	222.71	31	222.13	223.00	7	4,803	0.15%
2021/11/12	4	201.50	7	206.14	211.00	-3	4,430	-0.07%
2021/11/11	18	186.36	16	187.72	192.00	2	4,334	0.05%
2021/11/10	20	181.85	3	181.83	186.00	17	4,138	0.41%
2021/11/09	11	181.50	43	178.20	177.50	-32	4,020	-0.80%
2021/11/08	6	170.00	4	168.00	171.50	2	3,900	0.05%
2021/11/05	9	169.44	1	175.00	175.50	8	3,941	0.20%
2021/11/04	38	172.64	4.2	173.67	169.50	33.8	3,923	0.86%
2021/11/03	1	164.00	0	0.00	165.00	1	3,784	0.03%
2021/11/02	1	160.62	11	168.59	161.00	-10	3,742	-0.27%
2021/11/01	3	182.84	1	178.00	178.00	2	3,601	0.06%
2021/10/29	1	179.50	1	179.50	179.50	0	3,587	0.00%
2021/10/28	2	178.25	2	181.92	174.00	0	3,647	0.00%
2021/10/27	1	172.49	1	169.50	177.00	0	3,560	0.00%
2021/10/26	3	174.66	7	178.49	167.00	-4	3,447	-0.12%
2021/10/25	0	164.50	1	165.50	165.50	-1	3,144	-0.03%
2021/10/22	15.2	166.20	11	167.09	169.00	4.2	3,124	0.13%
2021/10/21	20	158.60	15	158.83	159.50	5	2,980	0.17%
2021/10/20	13	148.04	20	150.70	157.00	-7	2,801	-0.25%
2021/10/19	3	141.67	8	143.81	143.00	-5	2,697	-0.19%
2021/10/18	0	0.00	2	135.25	137.00	-2	2,656	-0.08%
2021/10/14	1	132.50	2	132.25	132.00	-1	2,655	-0.04%
2021/10/13	2	125.75	0	0.00	124.50	2	2,654	0.08%
2021/10/08	1	134.50	2	133.00	132.50	-1	2,706	-0.04%
2021/10/07	1	130.00	2	130.75	133.00	-1	2,749	-0.04%
2021/10/06	0	0.00	1	122.00	122.50	-1	2,851	-0.04%
2021/10/05	1	122.50	10	117.45	123.00	-9	2,885	-0.31%
2021/10/04	2	120.00	0	0.00	118.00	2	2,945	0.07%
2021/10/01	3	127.33	1	127.50	127.00	2	2,985	0.07%
2021/09/30	1	132.00	0	0.00	134.50	1	3,040	0.03%
2021/09/29	5	133.90	0	0.00	132.50	5	3,162	0.16%
2021/09/28	3	141.83	3	140.17	140.00	0	3,244	0.00%
2021/09/27	1	137.50	0	0.00	139.00	1	3,312	0.03%
2021/09/24	8	138.44	3	140.17	139.50	5	3,312	0.15%
2021/09/17	0	0.00	3	135.00	137.00	-3	3,367	-0.09%
2021/09/16	1	132.50	0	0.00	131.00	1	3,410	0.03%
2021/09/15	4	131.88	1	129.50	131.00	3	3,437	0.09%
2021/09/14	5	139.00	5	136.90	136.00	0	3,462	0.00%
2021/09/13	4	140.75	6	141.83	138.00	-2	3,439	-0.06%
2021/09/10	6	134.08	2	134.50	133.50	4	3,369	0.12%
2021/09/09	0	0.00	1	130.50	132.50	-1	3,373	-0.03%
2021/09/07	1.3	126.38	1	127.00	128.00	0.3	3,743	0.01%
2021/09/06	8.2	136.42	1	138.00	132.50	7.2	4,026	0.18%
2021/09/03	7	136.43	10	135.90	138.50	-3	4,735	-0.06%
2021/09/02	12	144.04	11	140.73	136.00	1	5,151	0.02%
2021/09/01	0	0.00	6	137.08	139.50	-6	5,216	-0.12%
2021/08/31	1	134.00	12	137.21	134.50	-11	5,215	-0.21%
2021/08/30	0.3	132.88	0	0.00	134.00	0.3	5,236	0.00%
2021/08/27	7	133.43	5	137.50	132.00	2	5,269	0.04%
2021/08/26	22	135.73	5	137.00	137.00	17	5,328	0.32%
2021/08/25	5.1	142.09	4	141.75	142.50	1.1	5,497	0.02%
2021/08/24	1	138.00	0	0.00	137.50	1	5,671	0.02%
2021/08/23	0	0.00	1	143.00	142.50	-1	5,727	-0.02%
2021/08/20	1	132.00	0	0.00	137.50	1	5,787	0.02%
2021/08/18	1	128.50	1	125.00	140.50	0	5,905	0.00%
2021/08/17	2	139.00	3	139.00	132.00	-1	6,083	-0.02%
2021/08/16	2	136.75	1	137.00	137.50	1	6,173	0.02%
2021/08/13	5	144.90	5	145.10	143.50	0	6,405	0.00%
2021/08/12	2	150.75	4	149.25	147.50	-2	6,434	-0.03%
2021/08/11	3	149.33	9	159.67	148.50	-6	6,509	-0.09%
2021/08/10	0	0.00	2	156.25	164.50	-2	6,508	-0.03%
2021/08/06	1	168.50	2	172.75	169.00	-1	6,632	-0.02%
2021/08/05	0	0.00	4	176.88	176.50	-4	6,709	-0.06%
2021/08/04	5	181.50	4	181.00	180.00	1	6,764	0.01%
2021/08/03	16	182.91	5.3	181.05	182.50	10.8	6,741	0.16%
2021/08/02	3	169.17	3	168.83	172.50	0	6,658	0.00%
2021/07/30	0.2	166.00	2	166.75	161.00	-1.8	6,726	-0.03%
2021/07/29	3	163.17	3	165.67	166.50	0	6,815	0.00%
2021/07/28	3	158.17	3	159.50	158.00	0	6,874	0.00%
2021/07/27	6	180.50	3.1	181.52	175.00	3	6,937	0.04%
2021/07/26	3	177.33	2	178.25	176.50	1	6,977	0.01%
2021/07/23	3	183.50	4.1	181.30	175.00	-1.1	7,094	-0.01%
2021/07/22	1	173.00	2.1	179.39	181.00	-1.1	7,090	-0.02%
2021/07/21	1	174.00	0.1	171.00	170.00	1	7,183	0.01%
2021/07/20	1	175.00	1.1	173.52	169.00	-0.1	7,360	0.00%
2021/07/19	0	0.00	1	176.50	175.00	-1	7,536	-0.01%
2021/07/16	1.2	180.58	1	177.00	176.00	0.2	7,637	0.00%
2021/07/15	3	180.00	2	174.50	179.50	1	7,741	0.01%
2021/07/14	1	176.00	1	178.50	178.00	0	7,803	0.00%
2021/07/13	4	188.13	5.1	190.70	180.00	-1.1	7,880	-0.01%
2021/07/12	1	187.50	0	0.00	189.50	1	7,932	0.01%
2021/07/09	3	190.83	2	189.75	187.00	1	8,100	0.01%
2021/07/08	4	190.25	3	189.17	185.50	1	8,219	0.01%
2021/07/07	3	184.67	2	186.50	187.00	1	8,312	0.01%
2021/07/06	3	190.33	7	183.57	182.50	-4	8,386	-0.05%
2021/07/05	2	192.50	3.1	192.75	198.00	-1.1	8,350	-0.01%
2021/07/02	1	176.50	2	180.00	180.00	-1	8,359	-0.01%
2021/07/01	2	185.50	2	186.00	184.50	0	8,389	0.00%
2021/06/30	2	188.50	0.2	188.33	190.00	1.9	8,480	0.02%
2021/06/29	1	176.50	0	0.00	174.50	1	8,508	0.01%
2021/06/28	0	0.00	4	178.75	178.50	-4	8,803	-0.05%
2021/06/25	0	0.00	4.3	176.35	178.00	-4.3	9,049	-0.05%
2021/06/24	3	172.67	2	173.25	171.00	1	9,179	0.01%
2021/06/23	4	169.63	1	170.00	173.00	3	9,587	0.03%
2021/06/22	0	0.00	1	165.50	164.00	-1	10,103	-0.01%
2021/06/21	1	165.00	11	163.77	163.50	-10	10,515	-0.10%
2021/06/18	2.5	171.10	2	171.25	169.00	0.5	10,999	0.00%
2021/06/17	2	172.25	1	172.00	174.50	1	11,070	0.01%
2021/06/16	4	173.50	10.3	170.63	168.00	-6.3	11,119	-0.06%
2021/06/15	5	165.80	10.2	163.55	170.00	-5.2	10,911	-0.05%
2021/06/11	37	158.35	26	156.25	157.00	11	10,755	0.10%
2021/06/10	17	145.15	16	145.31	150.00	1	10,470	0.01%
2021/06/09	4	129.00	7	128.86	136.50	-3	10,352	-0.03%
2021/06/08	5	128.10	4	125.50	124.50	1	10,377	0.01%
2021/06/07	1	126.50	0	0.00	122.50	1	10,645	0.01%
2021/06/04	7	124.36	4	125.13	124.50	3	10,636	0.03%
2021/06/03	1	129.00	2	128.25	128.00	-1	10,690	-0.01%
2021/06/02	21	132.95	19	129.24	129.00	2	10,675	0.02%
2021/06/01	4	132.13	5	131.30	136.50	-1	10,537	-0.01%
2021/05/31	5	124.90	3	124.00	124.50	2	10,351	0.02%
2021/05/28	3	121.00	3.3	123.83	125.50	-0.3	10,332	0.00%
2021/05/27	3	119.33	3	119.83	118.50	0	10,328	0.00%
2021/05/26	0	0.00	2	126.00	121.50	-2	10,310	-0.02%
2021/05/25	9	129.61	9	128.22	124.50	0	10,278	0.00%
2021/05/24	2	121.75	2	122.25	126.00	0	10,082	0.00%
2021/05/21	15	120.40	13	121.69	117.00	2	9,988	0.02%
2021/05/20	3	113.17	5	112.80	116.00	-2	9,775	-0.02%
2021/05/19	4	113.00	8	111.75	113.00	-4	9,841	-0.04%
2021/05/18	1	105.00	2	111.25	111.50	-1	9,706	-0.01%
2021/05/17	10	102.96	3	102.20	101.50	7	9,640	0.07%
2021/05/14	8	115.44	4	111.00	105.50	4	9,726	0.04%
2021/05/13	4	113.75	8	112.56	114.00	-4	9,661	-0.04%
2021/05/12	5	117.60	7.3	115.62	109.00	-2.3	9,561	-0.02%
2021/05/11	6	117.08	16	115.31	121.00	-10	9,499	-0.11%
2021/05/10	0	0.00	1	123.00	123.00	-1	9,413	-0.01%
2021/05/07	6	131.25	2	130.25	131.50	4	9,367	0.04%
2021/05/06	12	127.33	14	124.07	124.00	-2	9,308	-0.02%
2021/05/05	4	123.63	7	124.86	120.00	-3	9,281	-0.03%
2021/05/04	5	128.40	2	124.25	128.50	3	9,199	0.03%
2021/05/03	4	134.50	10	136.20	131.50	-6	9,087	-0.07%
2021/04/29	3.1	153.94	16	149.81	146.00	-12.9	9,015	-0.14%
2021/04/28	5	148.80	2	151.50	145.00	3	8,883	0.03%
2021/04/27	9	152.56	4	151.00	151.50	5	8,831	0.06%
2021/04/26	17	156.79	8	156.56	151.00	9	8,687	0.10%
2021/04/23	11	149.55	6	148.58	155.50	5	8,500	0.06%
2021/04/22	2	146.50	7	148.57	141.50	-5	8,310	-0.06%
2021/04/21	35	156.26	29	154.16	154.00	6	8,204	0.07%
2021/04/20	17	157.97	20	158.85	159.00	-3	8,108	-0.04%
2021/04/19	18	155.17	17	152.94	156.50	1	8,037	0.01%
2021/04/16	16	166.28	17	162.21	160.50	-1	7,901	-0.01%
2021/04/15	22.2	163.06	18	162.50	170.00	4.2	7,730	0.05%
2021/04/14	13	166.42	10	164.80	162.00	3	7,536	0.04%
2021/04/13	16	180.53	16	179.03	178.50	0	7,370	0.00%
2021/04/12	12.2	182.10	10	178.40	175.00	2.2	7,234	0.03%
2021/04/09	16.3	194.85	15	195.00	187.50	1.3	7,125	0.02%
2021/04/08	14.2	204.21	14	206.86	197.00	0.2	7,148	0.00%
2021/04/07	26	210.17	11	210.55	203.50	15	7,114	0.21%
2021/04/06	11	208.55	20	205.58	203.00	-9	7,013	-0.13%
2021/04/01	11.1	200.36	11	203.45	193.50	0.1	6,922	0.00%
2021/03/31	43	201.37	41.2	204.04	201.00	1.8	6,895	0.03%
2021/03/30	18	187.11	26	185.62	195.50	-8	6,719	-0.12%
2021/03/29	38.2	178.75	35	183.27	178.00	3.2	6,520	0.05%
2021/03/26	58	183.72	59	184.95	182.50	-1	6,383	-0.02%
2021/03/25	54.1	181.55	40	180.10	181.00	14.1	6,049	0.23%
2021/03/24	23	168.20	32.5	171.48	177.00	-9.5	5,623	-0.17%
2021/03/23	37.1	170.43	37	168.61	161.00	0.1	5,276	0.00%
2021/03/22	4	166.75	6	168.42	171.00	-2	4,752	-0.04%
2021/03/19	34	153.72	34	145.47	155.50	0	4,654	0.00%
2021/03/18	3.1	141.01	1	141.99	141.50	2.1	4,497	0.05%
2021/03/17	1	140.49	16	139.50	138.50	-15	4,421	-0.34%
2021/03/16	32	147.16	43	146.27	138.50	-11	4,262	-0.26%
2021/03/15	15	146.83	7	145.86	146.00	8	3,823	0.21%
2021/03/12	37	134.09	14	136.32	136.50	23	3,504	0.66%
2021/03/11	37	116.30	235	118.18	124.50	-198	3,342	-5.92%	大賣/鉅額交易
2021/03/10	2	110.50	6	111.17	113.50	-4	3,076	-0.13%
2021/03/09	3	104.83	4	103.25	103.50	-1	3,048	-0.03%
2021/03/08	2.1	109.35	2	106.50	105.50	0.1	2,959	0.00%
2021/03/05	7	117.79	4	117.51	114.00	3	2,896	0.10%
2021/03/04	1	124.98	4	124.00	123.00	-3	2,840	-0.11%
2021/03/03	2	115.25	5	115.50	119.00	-3	2,804	-0.11%
2021/03/02	11	123.64	0	0.00	121.50	11	2,742	0.40%
2021/02/26	1	118.00	6	118.00	118.00	-5	2,660	-0.19%
2021/02/25	1	102.53	4	103.74	107.50	-3	2,591	-0.12%
2021/02/24	4	99.10	1	98.90	98.00	3	2,529	0.12%
2021/02/23	1	99.31	4	99.00	103.00	-3	2,484	-0.12%
2021/02/22	3	99.53	6	99.45	98.10	-3	2,436	-0.12%
2021/02/19	206	98.08	3	97.87	98.10	203	2,352	8.63%	大買/鉅額交易
2021/02/18	0	0.00	0.1	89.20	89.20	-0.1	2,205	0.00%
2021/02/17	1	81.10	0	0.00	81.10	1	2,206	0.05%
2021/02/05	10	72.31	3.1	72.54	73.80	6.9	2,182	0.32%
2021/02/04	4	66.05	12.7	66.33	67.10	-8.7	1,989	-0.44%
2021/02/03	5	60.86	5	62.14	61.00	0	1,932	0.00%
2021/02/02	10	60.87	6	61.03	62.80	4	1,904	0.21%
2021/02/01	1	57.90	1	58.70	58.00	0	1,867	0.00%
2021/01/29	3	59.30	1	58.60	57.80	2	1,858	0.11%
2021/01/28	4	61.28	4	62.20	61.50	0	1,824	0.00%
2021/01/27	3	62.03	5.4	61.80	63.80	-2.4	1,769	-0.14%
2021/01/26	2	58.20	0	0.00	58.00	2	1,682	0.12%
2021/01/25	0	0.00	4	58.75	59.00	-4	1,664	-0.24%
2021/01/22	0	0.00	3.1	57.04	57.80	-3.1	1,648	-0.19%
2021/01/21	0	0.00	4	55.93	55.30	-4	1,628	-0.25%
2021/01/20	5	54.92	2	55.95	54.40	3	1,619	0.19%
2021/01/19	1	56.30	2	56.90	56.30	-1	1,600	-0.06%
2021/01/18	5	55.64	3	56.27	55.80	2	1,593	0.13%
2021/01/15	4	57.68	0	0.00	57.20	4	1,577	0.25%
2021/01/14	0	0.00	1	59.50	59.60	-1	1,558	-0.06%
2021/01/13	1	59.30	9	58.80	59.50	-8	1,531	-0.52%
2021/01/12	5	56.90	9	58.00	56.60	-4	1,490	-0.27%
2021/01/11	2	56.10	5	56.36	56.20	-3	1,449	-0.21%
2021/01/08	2	56.60	2.4	56.36	56.40	-0.4	1,436	-0.03%
2021/01/07	5	56.28	3.1	57.37	56.80	1.9	1,415	0.13%
2021/01/06	11	57.29	7	58.15	56.30	4	1,390	0.29%
2021/01/05	7	59.40	3	60.97	59.20	4	1,348	0.30%
2021/01/04	10	59.49	7	61.07	59.20	3	1,315	0.23%
2020/12/31	14	62.71	13.6	62.08	60.20	0.4	1,264	0.03%
2020/12/30	11.7	59.18	21.3	57.86	60.90	-9.6	1,131	-0.85%
2020/12/29	7	55.70	2	56.55	55.40	5	1,048	0.48%
2020/12/28	5	57.44	31	56.71	56.50	-26	1,014	-2.56%
2020/12/25	5	57.54	1	57.90	57.90	4	967	0.41%
2020/12/24	14	58.31	11	58.38	57.90	3	893	0.34%
2020/12/23	7	50.99	12	53.38	54.80	-5	749	-0.67%
2020/12/22	10	52.27	10	49.60	49.90	0	677	0.00%
2020/12/21	9	53.80	10	55.05	53.70	-1	619	-0.16%
2020/12/18	5	53.04	39.7	53.31	53.90	-34.7	506	-6.85%
2020/12/17	2	48.93	6	49.00	49.00	-4	365	-1.09%
2020/12/16	1	44.45	0	0.00	44.55	1	276	0.36%
2020/12/15	32	45.68	4	45.38	44.50	28	267	10.45%
2020/12/14	2	45.43	8	45.57	45.70	-6	256	-2.34%
2020/12/11	4	41.65	7	43.00	44.60	-3	238	-1.26%
2020/12/10	2	41.65	0	0.00	41.70	2	220	0.91%
2020/12/09	0	0.00	4	42.93	42.50	-4	215	-1.85%
2020/12/08	1	42.05	0	0.00	42.00	1	210	0.47%
2020/12/07	7	42.56	0	0.00	41.95	7	206	3.39%
2020/12/04	3	43.40	7	43.44	43.60	-4	192	-2.08%
2020/12/03	3	40.43	0	0.00	40.10	3	156	1.92%
2020/12/02	1	41.05	7	40.40	40.85	-6	154	-3.88%
2020/12/01	2	39.58	0	0.00	39.50	2	145	1.37%
2020/11/30	6	39.90	0	0.00	39.75	6	143	4.18%
2020/11/27	4	40.03	2	40.30	40.25	2	139	1.43%
2020/11/26	0	0.00	2	40.20	40.00	-2	137	-1.46%
2020/11/25	4	39.74	0	0.00	40.00	4	137	2.91%
2020/11/24	2	39.90	0	0.00	40.10	2	139	1.44%
2020/11/23	0	0.00	2	40.05	40.20	-2	152	-1.31%
2020/11/20	0.7	39.00	4	39.35	39.15	-3.3	155	-2.12%
2020/11/17	0	0.00	3	39.40	39.10	-3	146	-2.04%
2020/11/16	4	39.36	4	39.68	38.95	0	146	0.00%
2020/11/13	0	0.00	1	38.80	38.80	-1	137	-0.73%
2020/11/11	2	38.00	3	38.37	38.35	-1	144	-0.69%
2020/11/10	2	38.50	2	39.30	38.50	0	143	0.00%
2020/11/09	0	0.00	6	38.90	39.10	-6	138	-4.34%
2020/11/06	0	0.00	5	38.48	37.90	-5	132	-3.79%
2020/11/05	0	0.00	9	37.10	37.00	-9	126	-7.10%
2020/11/03	0	0.00	2	36.55	36.55	-2	127	-1.57%
2020/10/30	1	36.00	0	0.00	36.00	1	128	0.78%
2020/10/29	3	35.98	0	0.00	36.10	3	127	2.35%
2020/10/23	0	0.00	1	37.30	36.90	-1	130	-0.76%
2020/10/16	0	0.00	2	36.83	36.55	-2	143	-1.39%
2020/10/15	3	36.28	0	0.00	36.60	3	148	2.02%
2020/10/13	0	0.00	1	36.90	36.70	-1	155	-0.64%
2020/10/12	3	36.58	0	0.00	37.05	3	159	1.88%
2020/10/08	0	0.00	1	37.60	37.20	-1	164	-0.61%
2020/10/07	1	37.10	0	0.00	37.10	1	170	0.59%
2020/10/06	1	37.60	11	37.55	37.10	-10	171	-5.83%
2020/09/30	0	0.00	2	35.40	35.45	-2	169	-1.18%
2020/09/28	2	34.90	0	0.00	35.30	2	175	1.14%
2020/09/22	4	36.35	0	0.00	35.80	4	177	2.25%
2020/09/21	3	37.12	0	0.00	37.05	3	174	1.72%
2020/09/18	5	37.60	2	37.60	37.55	3	172	1.74%
2020/09/17	2	37.00	4	37.69	37.65	-2	173	-1.15%
2020/09/16	0	0.00	9	36.96	37.75	-9	169	-5.30%
2020/09/11	0	0.00	4	36.19	36.30	-4	175	-2.29%
2020/09/10	0.1	36.00	0	0.00	36.15	0.1	175	0.06%
2020/09/09	0	0.00	1	36.00	35.95	-1	181	-0.55%
2020/09/07	1	35.70	0	0.00	35.65	1	186	0.54%
2020/09/03	1	36.70	0	0.00	36.75	1	208	0.48%
2020/09/02	0	0.00	1	37.15	37.10	-1	207	-0.48%
2020/08/31	3	37.40	1	37.20	37.00	2	207	0.96%
2020/08/28	1	38.10	0	0.00	38.25	1	205	0.49%
2020/08/27	7	39.95	2	39.15	39.25	5	202	2.47%
2020/08/26	0	0.00	7	38.98	39.10	-7	186	-3.74%
2020/08/10	1	34.45	9	34.67	34.45	-8	176	-4.53%
2020/08/07	2	35.05	0	0.00	35.30	2	176	1.14%
2020/08/06	3	36.40	1	37.00	36.35	2	173	1.16%
2020/08/05	0	0.00	2	35.60	35.75	-2	171	-1.17%
2020/08/03	1	34.45	0	0.00	34.70	1	176	0.57%
2020/07/31	0	0.00	1	34.30	34.20	-1	179	-0.56%
2020/07/30	0	0.00	2	33.60	33.45	-2	180	-1.11%
2020/07/29	2	33.10	0	0.00	33.05	2	181	1.10%
2020/07/24	1	34.65	0	0.00	34.80	1	191	0.52%
2020/07/23	2	34.70	0	0.00	35.00	2	192	1.04%
2020/07/22	0	0.00	1	35.00	35.10	-1	193	-0.52%
2020/07/21	1	34.50	0	0.00	34.45	1	192	0.52%
2020/07/20	1	33.10	1	33.85	34.05	0	191	0.00%
2020/07/16	2	35.50	0	0.00	35.30	2	188	1.06%
2020/07/15	3	35.98	0	0.00	35.60	3	187	1.60%
2020/07/14	4	36.03	0	0.00	36.30	4	187	2.13%
2020/07/13	0	0.00	1	38.30	38.35	-1	185	-0.54%
2020/07/10	5	38.16	0	0.00	37.90	5	182	2.74%
2020/07/08	1	39.00	0	0.00	39.00	1	175	0.57%
2020/07/07	1	38.85	0	0.00	38.90	1	172	0.58%
2020/07/06	3	39.22	1	39.65	39.20	2	172	1.16%
2020/07/03	0	0.00	3	39.33	39.05	-3	168	-1.78%
2020/07/01	12	38.35	0	0.00	38.30	12	161	7.43%
2020/06/30	1	38.50	0	0.00	38.45	1	160	0.62%
2020/06/29	0	0.00	6	38.67	38.45	-6	159	-3.77%
2020/06/24	3	37.17	6	38.09	38.20	-3	157	-1.90%
2020/06/23	2	37.30	0	0.00	37.30	2	159	1.26%
2020/06/19	0	0.00	1	37.30	37.05	-1	162	-0.62%
2020/06/18	0	0.00	4	36.70	36.60	-4	161	-2.48%
2020/06/15	0	0.00	2	36.25	36.05	-2	173	-1.15%
2020/06/12	1	36.45	0	0.00	36.45	1	175	0.57%
2020/06/11	2	36.63	0	0.00	37.55	2	177	1.13%
2020/06/10	1	38.40	0	0.00	38.30	1	173	0.58%
2020/06/08	7	39.07	0	0.00	38.60	7	191	3.66%
2020/06/05	0	0.00	2	38.98	39.10	-2	191	-1.05%
2020/06/04	3	37.98	0	0.00	38.00	3	187	1.60%
2020/06/03	0	0.00	2	38.00	38.15	-2	186	-1.07%
2020/06/02	7	39.04	4	39.71	38.30	3	185	1.61%
2020/06/01	0	0.00	16	36.88	38.50	-16	175	-9.09%
2020/05/28	5	35.05	0	0.00	35.10	5	166	3.01%
2020/05/26	2	35.30	0	0.00	35.50	2	169	1.18%
2020/05/25	1	35.10	1	35.40	35.35	0	169	0.00%
2020/05/22	3	35.08	0	0.00	35.20	3	171	1.75%
2020/05/21	3	35.60	0	0.00	35.90	3	169	1.77%
2020/05/20	0	0.00	1	36.00	35.90	-1	169	-0.59%
2020/05/19	0	0.00	6	35.49	35.70	-6	168	-3.55%
2020/05/18	0	0.00	6	35.41	35.40	-6	168	-3.56%
2020/05/15	1	34.50	1	35.10	35.00	0	167	0.00%
2020/05/14	2	35.10	0	0.00	35.00	2	167	1.19%
2020/05/13	2	35.60	1	36.20	36.00	1	167	0.60%
2020/05/12	1	35.85	0	0.00	36.20	1	167	0.60%
2020/05/11	10	35.53	5	36.29	36.30	5	166	3.00%
2020/05/08	0	0.00	3	34.95	34.70	-3	163	-1.84%
2020/05/07	0	0.00	6	34.15	34.10	-6	176	-3.40%
2020/05/06	4	33.18	0	0.00	33.35	4	178	2.24%
2020/05/04	1	32.45	11	33.03	33.10	-10	180	-5.54%
2020/04/30	10	33.16	0	0.00	33.30	10	181	5.52%
2020/04/29	0	0.00	7	32.47	33.20	-7	180	-3.89%
2020/04/28	1	31.20	0	0.00	31.10	1	173	0.58%
2020/04/27	0	0.00	3	30.87	31.10	-3	183	-1.63%
2020/04/24	0	0.00	1	30.50	30.50	-1	184	-0.54%
2020/04/22	1	29.40	1	30.00	30.10	0	185	0.00%
2020/04/21	8	30.18	0	0.00	30.00	8	185	4.31%
2020/04/16	0	0.00	3	31.00	30.90	-3	187	-1.60%
2020/04/15	5	30.46	2	31.20	31.20	3	188	1.59%
2020/04/14	2	30.48	2	30.28	30.40	0	190	0.00%
2020/04/13	3	29.68	1	29.90	29.90	2	192	1.04%
2020/04/09	6	30.80	3	30.32	30.45	3	200	1.50%
2020/04/08	2	28.60	1	28.85	28.90	1	203	0.49%
2020/04/07	1	28.60	2	28.53	28.50	-1	203	-0.49%
2020/04/06	2	28.00	0	0.00	28.10	2	206	0.97%
2020/03/30	1	27.15	2	27.73	27.70	-1	216	-0.46%
2020/03/25	0	0.00	1	28.00	27.50	-1	212	-0.47%
2020/03/24	0	0.00	1	26.70	26.70	-1	209	-0.48%
2020/03/23	3	24.10	3	25.40	25.45	0	209	0.00%
2020/03/20	1	25.80	0	0.00	25.85	1	209	0.48%
2020/03/18	0	0.00	1	26.95	25.90	-1	205	-0.49%
2020/03/16	4	27.05	0	0.00	27.00	4	200	1.99%
2020/03/13	2	26.80	1	27.45	27.70	1	200	0.50%
2020/03/12	2	30.25	0	0.00	29.65	2	192	1.04%
2020/03/06	2	32.70	1	33.00	33.10	1	180	0.55%
2020/03/05	0	0.00	3	32.90	33.40	-3	181	-1.65%
2020/03/03	0	0.00	1	32.15	32.00	-1	181	-0.55%
2020/03/02	3	31.48	5	31.40	31.50	-2	181	-1.10%
2020/02/27	1	32.30	0	0.00	32.20	1	181	0.55%
2020/02/26	1	33.00	0	0.00	33.00	1	181	0.55%
2020/02/25	1	33.20	1	33.55	33.50	0	180	0.00%
2020/02/24	1	33.75	0	0.00	33.60	1	182	0.55%
2020/02/19	2	34.08	0	0.00	34.15	2	185	1.08%
2020/02/18	0	0.00	1	33.80	33.80	-1	186	-0.54%
2020/02/17	3	33.63	1	33.70	33.70	2	187	1.07%
2020/02/14	0	0.00	1	33.50	33.65	-1	187	-0.53%
2020/02/13	0	0.00	2	33.63	33.45	-2	187	-1.06%
2020/02/12	0	0.00	5	33.23	33.45	-5	189	-2.64%
2020/02/11	2	32.75	1	33.20	32.80	1	192	0.52%
2020/02/10	5	32.90	0	0.00	32.75	5	193	2.58%
2020/02/07	7	34.01	2	34.45	34.00	5	184	2.71%
2020/02/06	1	35.60	0	0.00	35.70	1	180	0.55%
2020/02/03	1	33.50	1	34.00	35.30	0	180	0.00%
2020/01/31	2	34.88	1	35.25	35.30	1	181	0.55%
2020/01/30	2	35.00	0	0.00	35.00	2	183	1.09%
2020/01/20	0	0.00	2	38.50	38.60	-2	176	-1.13%
2020/01/14	1	38.85	1	39.20	38.75	0	188	0.00%
2020/01/13	0	0.00	3	38.70	38.70	-3	190	-1.58%
2020/01/08	1	37.50	3	38.00	38.10	-2	200	-1.00%
2020/01/07	0	0.00	1	38.65	38.80	-1	208	-0.48%
2020/01/06	1	39.05	1	39.20	38.85	0	228	0.00%
2020/01/03	5	38.81	0	0.00	38.85	5	259	1.93%
2020/01/02	0	0.00	3	39.02	38.90	-3	254	-1.18%
2019/12/30	4	38.01	1	38.50	37.90	3	254	1.18%
2019/12/26	2	37.25	2	37.88	38.10	0	257	0.00%
2019/12/25	0	0.00	6	36.73	37.30	-6	260	-2.30%
2019/12/19	1	36.70	0	0.00	36.65	1	283	0.35%
2019/12/16	0	0.00	10	36.49	36.70	-10	289	-3.45%
2019/12/13	4	35.71	0	0.00	35.80	4	288	1.39%
2019/12/12	2	36.20	0	0.00	36.20	2	287	0.70%
2019/12/09	5	36.49	1	36.80	36.15	4	290	1.38%
2019/12/06	0	0.00	2	36.75	36.50	-2	293	-0.68%
2019/12/04	4	36.38	0	0.00	36.35	4	326	1.22%
2019/12/02	3	36.97	0	0.00	36.70	3	358	0.84%
2019/11/29	1	37.50	0	0.00	37.50	1	394	0.25%
2019/11/28	0	0.00	5	37.70	37.90	-5	406	-1.23%
2019/11/21	3	36.97	1	36.80	37.00	2	431	0.46%
2019/11/20	2	37.43	0	0.00	37.30	2	435	0.46%
2019/11/19	1	37.90	3	37.88	37.90	-2	446	-0.45%
2019/11/18	0	0.00	1	37.80	37.25	-1	474	-0.21%
2019/11/15	1	37.00	0	0.00	37.10	1	494	0.20%
2019/11/14	2	37.30	10	37.25	37.15	-8	501	-1.60%
2019/11/13	0	0.00	2	37.75	37.50	-2	505	-0.40%
2019/11/12	1	37.40	0	0.00	37.65	1	510	0.20%
2019/11/08	2	37.55	0	0.00	37.90	2	537	0.37%
2019/11/07	2	38.00	1	38.10	38.00	1	546	0.18%
2019/11/06	3	38.55	0	0.00	38.60	3	563	0.53%
2019/11/05	1	38.20	0	0.00	38.10	1	567	0.18%
2019/11/04	10	38.50	0	0.00	38.30	10	576	1.73%
2019/10/30	0	0.00	1	37.90	38.05	-1	634	-0.16%
2019/10/29	1	37.45	0	0.00	37.45	1	638	0.16%
2019/10/25	1	38.25	0	0.00	38.20	1	656	0.15%
2019/10/23	0	0.00	4	37.74	38.50	-4	664	-0.60%
2019/10/22	0	0.00	1	37.00	37.10	-1	673	-0.15%
2019/10/21	2	36.68	0	0.00	36.80	2	723	0.28%
2019/10/18	0	0.00	2	37.25	37.25	-2	749	-0.27%
2019/10/17	0	0.00	5	35.95	36.45	-5	755	-0.66%
2019/10/16	0	0.00	4	35.64	35.65	-4	769	-0.52%
2019/10/15	4	35.21	2	35.80	35.20	2	793	0.25%
2019/10/14	6	35.50	3	36.07	35.00	3	807	0.37%
2019/10/09	17	36.46	1	36.90	36.40	16	840	1.90%
2019/10/07	1	40.40	0	0.00	40.35	1	894	0.11%
2019/10/04	0	0.00	2	40.78	40.60	-2	952	-0.21%
2019/10/03	6	39.98	0	0.00	39.80	6	950	0.63%
2019/10/02	0	0.00	2	40.40	40.40	-2	964	-0.21%
2019/10/01	2	40.35	0	0.00	40.15	2	966	0.21%
2019/09/27	7	41.28	100	41.41	40.90	-93	965	-9.64%
2019/09/25	2	42.75	0	0.00	42.55	2	969	0.21%
2019/09/20	0	0.00	2	43.68	43.60	-2	963	-0.21%
2019/09/19	2	43.43	0	0.00	43.25	2	963	0.21%
2019/09/17	2	43.85	2	44.30	43.90	0	962	0.00%
2019/09/16	1	43.70	0	0.00	43.55	1	963	0.10%
2019/09/12	3	44.00	0	0.00	44.00	3	968	0.31%
2019/09/10	3	44.13	0	0.00	43.90	3	971	0.31%
2019/09/06	1	44.80	0	0.00	44.75	1	971	0.10%
2019/09/05	3	47.50	1	47.60	47.50	2	946	0.21%
2019/09/04	10	47.30	18	47.32	47.40	-8	930	-0.86%
2019/09/03	4	47.50	22	47.41	46.95	-18	923	-1.95%
2019/09/02	20	45.77	8	45.44	45.90	12	892	1.34%
2019/08/30	11	45.09	4	45.09	44.40	7	896	0.78%
2019/08/28	1	43.65	0	0.00	43.80	1	925	0.11%
2019/08/27	0	0.00	3	44.05	44.00	-3	938	-0.32%
2019/08/26	3	43.45	0	0.00	43.35	3	979	0.31%
2019/08/22	5	45.50	1	46.50	45.30	4	972	0.41%
2019/08/21	3	46.03	3	46.07	45.90	0	962	0.00%
2019/08/20	0	0.00	4	44.65	45.30	-4	937	-0.43%
2019/08/19	22	43.78	1	44.75	43.85	21	925	2.27%
2019/08/16	1	42.20	2	42.83	43.10	-1	927	-0.11%
2019/08/15	1	41.30	2	42.28	42.70	-1	941	-0.11%
2019/08/14	0	0.00	1	42.85	42.80	-1	952	-0.10%
2019/08/13	1	42.40	0	0.00	41.85	1	956	0.10%
2019/08/12	2	43.70	0	0.00	43.10	2	945	0.21%
2019/08/08	11	44.54	0	0.00	44.00	11	960	1.15%
2019/08/07	51	45.83	21	45.74	45.15	30	954	3.14%
2019/08/06	20	43.20	10	43.10	45.10	10	957	1.04%
2019/08/05	21	45.12	11	45.20	44.60	10	957	1.04%
2019/08/02	3	46.38	1	46.90	46.55	2	948	0.21%
2019/08/01	1	48.45	9	47.87	48.45	-8	931	-0.86%
2019/07/31	1	46.70	0	0.00	46.70	1	911	0.11%
2019/07/29	3	46.00	2	47.15	47.20	1	901	0.11%
2019/07/26	4	46.56	0	0.00	46.40	4	895	0.45%
2019/07/25	12	47.18	1	47.20	46.90	11	895	1.23%
2019/07/24	6	46.72	0	0.00	46.50	6	898	0.67%
2019/07/23	32	47.65	0	0.00	46.50	32	894	3.58%
2019/07/22	0	0.00	7	48.10	49.20	-7	848	-0.82%
2019/07/19	0	0.00	2	46.95	46.75	-2	830	-0.24%
2019/07/18	2	46.08	0	0.00	46.10	2	824	0.24%
2019/07/17	4	47.74	1	49.00	47.10	3	811	0.37%
2019/07/16	3	48.18	0	0.00	48.35	3	789	0.38%
2019/07/15	4	47.60	6	48.13	48.60	-2	774	-0.26%
2019/07/12	0	0.00	3	46.37	46.25	-3	746	-0.40%
2019/07/11	6	45.93	19	46.12	45.65	-13	771	-1.68%
2019/07/10	4	44.81	10	44.27	45.25	-6	740	-0.81%
2019/07/09	1	42.35	0	0.00	42.60	1	727	0.14%
2019/07/08	0	0.00	2	42.45	42.85	-2	747	-0.27%
2019/07/05	1	41.70	1	42.40	41.85	0	794	0.00%
2019/07/04	0	0.00	3	41.40	41.30	-3	815	-0.37%
2019/07/03	0	0.00	6	42.41	42.35	-6	820	-0.73%
2019/07/02	0	0.00	6	42.58	42.55	-6	828	-0.72%
2019/06/28	0	0.00	1	41.70	41.30	-1	843	-0.12%
2019/06/25	1	41.20	0	0.00	40.80	1	901	0.11%
2019/06/21	3	41.80	0	0.00	41.35	3	935	0.32%
2019/06/20	0	0.00	4	41.78	42.20	-4	957	-0.42%
2019/06/17	1	40.85	0	0.00	40.65	1	1,169	0.09%
2019/06/14	8	41.66	0	0.00	41.15	8	1,200	0.67%
2019/06/12	1	42.60	0	0.00	42.40	1	1,258	0.08%
2019/06/11	2	42.95	0	0.00	42.90	2	1,290	0.15%
2019/06/06	6	43.25	2	44.80	42.90	4	1,406	0.28%
2019/06/05	2	44.00	1	45.00	43.80	1	1,498	0.07%
2019/06/04	2	42.80	5	43.62	43.70	-3	1,516	-0.20%
2019/06/03	2	43.15	1	43.75	42.60	1	1,534	0.07%
2019/05/31	3	43.63	3	42.97	44.00	0	1,521	0.00%
2019/05/30	0	0.00	2	41.78	42.00	-2	1,483	-0.13%
2019/05/29	0	0.00	4	40.31	40.65	-4	1,482	-0.27%
2019/05/28	1	40.05	0	0.00	40.40	1	1,487	0.07%
2019/05/27	0	0.00	2	40.65	40.15	-2	1,497	-0.13%
2019/05/22	3	41.60	0	0.00	41.55	3	1,495	0.20%
2019/05/21	3	38.58	3	39.43	41.20	0	1,485	0.00%
2019/05/20	3	40.17	0	0.00	40.30	3	1,490	0.20%
2019/05/17	0	0.00	1	42.60	42.30	-1	1,503	-0.07%
2019/05/16	6	43.14	4	43.88	42.80	2	1,500	0.13%
2019/05/15	2	42.80	10	42.31	43.00	-8	1,480	-0.54%
2019/05/14	1	39.55	3	41.02	41.05	-2	1,477	-0.14%
2019/05/13	0	0.00	24	41.20	41.10	-24	1,475	-1.63%
2019/05/10	1	40.25	0	0.00	40.30	1	1,493	0.07%
2019/05/09	2	40.70	0	0.00	40.60	2	1,495	0.13%
2019/05/08	0	0.00	4	41.68	41.70	-4	1,493	-0.27%
2019/05/07	1	41.40	0	0.00	41.65	1	1,532	0.07%
2019/05/06	4	41.63	0	0.00	41.20	4	1,534	0.26%
2019/05/03	2	42.30	1	42.65	42.65	1	1,529	0.07%
2019/05/02	0	0.00	7	41.99	42.35	-7	1,527	-0.46%
2019/04/30	1	39.55	4	40.36	40.60	-3	1,523	-0.20%
2019/04/29	2	40.60	0	0.00	40.20	2	1,526	0.13%
2019/04/26	2	41.93	0	0.00	41.90	2	1,517	0.13%
2019/04/25	1	42.50	0	0.00	42.30	1	1,513	0.07%
2019/04/24	0	0.00	1	43.50	43.00	-1	1,510	-0.07%
2019/04/23	1	42.85	0	0.00	42.80	1	1,508	0.07%
2019/04/19	0	0.00	2	43.38	43.30	-2	1,504	-0.13%
2019/04/18	3	43.67	0	0.00	42.65	3	1,496	0.20%
2019/04/17	18	44.95	1	47.10	44.50	17	1,484	1.15%
2019/04/16	18	45.71	1	46.55	45.80	17	1,460	1.16%
2019/04/15	0	0.00	2	45.70	46.50	-2	1,477	-0.14%
2019/04/12	0	0.00	2	45.03	44.30	-2	1,440	-0.14%
2019/04/11	2	44.30	5	45.14	44.35	-3	1,432	-0.21%
2019/04/10	3	42.37	17	43.24	43.70	-14	1,372	-1.02%
2019/04/09	2	42.00	15	42.51	42.00	-13	1,355	-0.96%
2019/04/08	10	42.61	0	0.00	42.00	10	1,375	0.73%
2019/04/02	0	42.95	13	42.54	42.90	-13	1,409	-0.92%
2019/04/01	13	42.40	0	0.00	41.10	13	1,392	0.93%
2019/03/29	7	43.30	0	0.00	43.45	7	1,364	0.51%
2019/03/28	5	44.00	9	44.28	43.80	-4	1,351	-0.30%
2019/03/27	4	43.13	6	44.02	43.55	-2	1,337	-0.15%
2019/03/26	5	43.43	11	43.58	43.45	-6	1,327	-0.45%
2019/03/25	9	43.11	5	43.90	43.45	4	1,316	0.30%
2019/03/22	19	44.44	6	44.29	44.10	13	1,299	1.00%
2019/03/21	14	42.07	22	42.59	44.10	-8	1,209	-0.66%
2019/03/20	1	40.25	1	40.00	40.10	0	1,112	0.00%
2019/03/19	7	40.42	2	41.50	39.85	5	1,151	0.43%
2019/03/18	7	40.24	4	40.43	40.45	3	1,134	0.26%
2019/03/15	2	40.30	6	41.41	41.15	-4	1,128	-0.35%
2019/03/14	1	38.90	6	39.94	40.60	-5	1,109	-0.45%
2019/03/13	20	39.82	6	39.07	38.70	14	1,073	1.30%
2019/03/12	7	38.81	13	38.70	39.30	-6	985	-0.61%
2019/03/11	8	38.34	2	38.55	38.70	6	946	0.63%
2019/03/08	0	0.00	5	34.54	36.85	-5	845	-0.59%
2019/03/07	3	33.37	9	33.84	33.50	-6	799	-0.75%
2019/03/05	0	0.00	3	32.37	32.45	-3	763	-0.39%
2019/02/27	1	31.40	0	0.00	31.95	1	749	0.13%
2019/02/26	4	31.89	0	0.00	31.65	4	743	0.54%
2019/02/20	0	0.00	2	32.93	32.85	-2	707	-0.28%
2019/02/18	0	32.75	2	32.55	32.40	-2	676	-0.30%
2019/02/13	0	0.00	2	31.60	31.60	-2	634	-0.32%
2019/02/12	0	0.00	3	31.53	31.05	-3	622	-0.48%
2019/02/11	3	31.35	2	31.30	31.50	1	612	0.16%
2019/01/30	1	30.60	1	30.95	30.55	0	583	0.00%
2019/01/29	0	0.00	1	30.50	30.65	-1	574	-0.17%
2019/01/28	1	30.60	3	31.03	30.70	-2	569	-0.35%
2019/01/25	0	0.00	9	29.90	30.00	-9	527	-1.71%
2019/01/23	0	0.00	1	29.25	29.25	-1	516	-0.19%
2019/01/22	4	29.40	0	0.00	29.30	4	515	0.78%
2019/01/21	0	0.00	4	29.93	29.70	-4	511	-0.78%
2019/01/18	0	0.00	1	29.65	29.65	-1	498	-0.20%
2019/01/17	2	29.23	0	0.00	29.10	2	496	0.40%
2019/01/16	2	29.50	0	0.00	29.30	2	494	0.40%
2019/01/15	0	0.00	4	29.51	29.65	-4	487	-0.82%
2019/01/10	0	0.00	4	29.39	29.30	-4	476	-0.84%
2019/01/09	0	0.00	2	28.75	28.80	-2	475	-0.42%
2019/01/08	14	29.67	0	0.00	29.25	14	461	3.04%
2019/01/07	4	30.88	6	31.49	31.15	-2	436	-0.46%
2019/01/04	0	0.00	6	30.64	30.35	-6	386	-1.55%
2019/01/03	2	30.70	8	30.80	30.40	-6	381	-1.57%
2019/01/02	13	30.23	3	30.30	30.30	10	369	2.71%
2018/12/28	4	29.99	4	30.45	30.10	0	364	0.00%
2018/12/27	1	30.40	8	30.78	30.80	-7	355	-1.97%
2018/12/26	7	30.14	11	30.05	29.20	-4	322	-1.24%
2018/12/25	4	27.48	4	28.03	28.55	0	269	0.00%
2018/12/20	0	0.00	3	28.25	27.85	-3	254	-1.18%
2018/12/19	2	27.78	0	0.00	27.80	2	249	0.80%
2018/12/18	6	28.46	0	0.00	28.05	6	245	2.44%
2018/12/17	2	30.18	2	29.30	29.30	0	232	0.00%
2018/12/14	1	30.20	1	30.45	30.30	0	224	0.00%
2018/12/13	13	30.57	0	0.00	30.40	13	216	6.01%
2018/12/12	17	31.34	3	31.37	31.20	14	201	6.94%
2018/12/10	0	0.00	1	28.20	29.40	-1	128	-0.78%
2018/12/07	1	28.30	0	0.00	27.65	1	113	0.88%
2018/11/19	2	26.20	0	0.00	26.20	2	82	2.41%
2018/10/18	0	0.00	3	25.80	25.65	-3	86	-3.47%
2018/09/12	0	0.00	1	26.00	26.00	-1	82	-1.22%
2018/09/11	1	26.05	0	0.00	26.00	1	82	1.21%
2018/06/21	1	26.80	0	0.00	26.65	1	106	0.94%
2018/05/24	2	26.90	0	0.00	26.60	2	103	1.94%
2018/04/23	0	0.00	3	25.85	26.00	-3	187	-1.60%
2018/04/20	3	26.00	0	0.00	25.95	3	191	1.56%
2018/04/18	2	25.95	0	0.00	25.90	2	206	0.97%
2018/03/16	0	0.00	1	26.55	26.70	-1	216	-0.46%
2018/03/15	1	26.45	0	0.00	26.40	1	218	0.46%
2018/03/14	0	0.00	1	26.15	26.05	-1	221	-0.45%
2018/03/13	0	26.80	0	0.00	26.30	0	221	0.00%
2018/01/29	0	0.00	1	29.35	29.15	-1	255	-0.39%
2018/01/26	1	29.10	0	0.00	29.20	1	266	0.38%
2018/01/22	0	0.00	1	29.80	29.80	-1	319	-0.31%
2018/01/18	0	0.00	1	30.10	30.00	-1	322	-0.31%
2018/01/16	0	0.00	1	30.10	30.15	-1	324	-0.31%
2018/01/15	1	31.30	0	0.00	30.10	1	322	0.31%
2018/01/08	16	31.92	12	31.12	31.05	4	331	1.21%