中菲行 (5609)-富邦-陽明券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
92.4
漲跌
▲0.4
漲幅
+0.43%
成交量
235張
產業
上櫃航運類股
486人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中菲行 (5609)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/26	1	92.60	0	0.00	92.40	1	424	0.24%
2024/04/25	0	0.00	0.1	92.80	92.00	-0.1	427	-0.01%
2024/04/23	0.1	92.00	0	0.00	92.20	0.1	429	0.02%
2024/04/22	14.2	94.18	0	93.58	91.50	14.2	432	3.28%
2024/04/19	0.1	91.04	17.2	94.39	95.20	-17.1	424	-4.03%
2024/04/18	0.1	91.39	2.2	91.78	91.60	-2.1	411	-0.51%
2024/04/17	0	0.00	0.2	91.54	91.70	-0.2	411	-0.04%
2024/04/16	0.2	89.84	0	0.00	89.80	0.2	412	0.04%
2024/04/15	1.2	90.82	6	91.38	90.80	-4.8	418	-1.15%
2024/04/12	0.1	92.48	0	0.00	92.40	0.1	419	0.03%
2024/04/11	1.1	91.49	0.1	91.66	91.40	1	422	0.24%
2024/04/10	1.2	91.59	0	0.00	91.50	1.2	430	0.27%
2024/04/09	7	92.37	2.2	92.07	92.20	4.8	427	1.12%
2024/04/08	1.1	89.42	6	89.88	90.30	-4.9	418	-1.17%
2024/04/03	1	89.31	1	89.90	89.30	0	419	0.00%
2024/04/02	10.3	88.89	1	89.00	89.90	9.3	420	2.21%
2024/04/01	2	89.85	0.1	90.40	89.60	2	420	0.47%
2024/03/29	0	90.04	1.8	90.19	90.10	-1.7	421	-0.41%
2024/03/28	2	90.15	1	90.20	90.20	1	450	0.23%
2024/03/27	0	0.00	2.1	90.20	90.70	-2.1	484	-0.43%
2024/03/26	0.5	88.74	0	0.00	88.50	0.5	492	0.10%
2024/03/25	3	90.20	0	0.00	90.10	3	494	0.61%
2024/03/22	0	89.90	0	0.00	90.20	0	504	0.00%
2024/03/21	0	0.00	1	90.20	90.60	-1	526	-0.19%
2024/03/20	0	90.40	0	0.00	89.60	0	530	0.00%
2024/03/19	0	89.42	0	0.00	90.40	0	531	0.01%
2024/03/18	2.1	89.35	0	0.00	89.40	2.1	544	0.39%
2024/03/15	0.1	89.80	3.3	89.85	90.00	-3.2	547	-0.59%
2024/03/14	1	90.10	0	0.00	91.00	1	542	0.19%
2024/03/13	5	90.46	3.3	90.68	90.70	1.7	534	0.31%
2024/03/12	0	0.00	7	89.06	89.10	-7	517	-1.35%
2024/03/11	0	0.00	10	88.30	88.20	-10	510	-1.96%
2024/03/08	0	86.00	0	0.00	86.80	0	520	0.00%
2024/03/07	1.9	86.32	1.1	86.03	86.70	0.8	527	0.15%
2024/03/06	0	0.00	1.2	85.39	86.50	-1.2	519	-0.22%
2024/03/05	0	84.50	1	84.80	84.80	-1	511	-0.20%
2024/03/04	0	83.65	0	0.00	83.90	0	507	0.00%
2024/03/01	0	0.00	0.1	84.50	84.30	-0.1	502	-0.01%
2024/02/27	0.1	83.75	0	0.00	83.90	0.1	499	0.02%
2024/02/26	1	84.60	0.2	84.40	84.40	0.8	498	0.16%
2024/02/23	0.2	84.70	1.2	84.45	84.50	-1	496	-0.20%
2024/02/22	0	0.00	0.1	85.00	85.00	-0.1	490	-0.02%
2024/02/21	0	84.50	0	0.00	84.20	0	488	0.00%
2024/02/20	2.2	83.37	1	83.30	83.10	1.2	484	0.24%
2024/02/19	0.3	82.90	0.5	82.50	82.90	-0.3	483	-0.05%
2024/02/16	1.2	83.43	0.2	83.30	83.00	1	481	0.20%
2024/02/15	1.7	83.80	0.1	83.80	83.50	1.7	475	0.35%
2024/02/05	0	0.00	0	85.60	85.30	0	472	-0.01%
2024/02/02	1	87.18	0	0.00	86.60	1	462	0.21%
2024/02/01	0	0.00	1.1	87.51	87.50	-1.1	457	-0.24%
2024/01/31	0	0.00	1.1	87.78	87.50	-1.1	455	-0.24%
2024/01/30	0	0.00	2	86.90	87.50	-2	452	-0.44%
2024/01/29	0	0.00	0.1	87.67	87.80	-0.1	447	-0.02%
2024/01/24	0	0.00	1.4	88.31	88.10	-1.4	438	-0.31%
2024/01/22	0	0.00	1	87.00	87.50	-1	429	-0.23%
2024/01/18	0	0.00	0.2	85.80	85.90	-0.2	420	-0.04%
2024/01/16	1	86.00	1	86.10	86.10	0	421	0.00%
2024/01/15	0	0.00	1	86.50	86.60	-1	415	-0.24%
2024/01/11	0	0.00	1	84.50	84.50	-1	420	-0.24%
2024/01/10	1.2	83.66	1	83.40	83.50	0.2	425	0.04%
2024/01/09	11.5	85.42	4	83.95	83.80	7.5	426	1.76%
2024/01/08	0	0.00	2	86.60	86.90	-2	416	-0.48%
2024/01/05	0	0.00	1	86.70	87.00	-1	410	-0.24%
2024/01/04	1	85.70	12.1	86.07	85.50	-11.1	404	-2.75%
2024/01/02	0	0.00	1	84.80	84.20	-1	394	-0.25%
2023/12/28	1	83.20	0	0.00	83.20	1	386	0.26%
2023/12/26	0	0.00	1	83.50	83.50	-1	383	-0.26%
2023/12/25	17.2	83.32	0	85.50	83.00	17.1	381	4.49%
2023/12/22	2	88.55	1	91.80	88.40	1	352	0.28%
2023/12/21	0	0.00	1	86.50	86.90	-1	319	-0.31%
2023/12/20	0	0.00	1	85.70	86.10	-1	308	-0.32%
2023/12/19	0	0.00	0.1	86.80	85.90	-0.1	303	-0.02%
2023/12/18	2	85.75	17.8	85.10	86.10	-15.8	292	-5.41%
2023/12/15	0	0.00	3	84.20	83.00	-3	270	-1.11%
2023/12/14	4	83.63	0.1	83.00	83.20	3.9	264	1.49%
2023/12/13	0.2	83.30	4.5	83.68	83.30	-4.3	262	-1.63%
2023/12/12	2	80.65	2	81.25	81.70	0	251	0.00%
2023/12/11	2	80.10	1	80.10	80.20	1	246	0.40%
2023/12/08	0	0.00	0.1	80.30	80.30	-0.1	249	-0.05%
2023/12/07	0	80.85	4	81.75	80.20	-4	249	-1.59%
2023/12/06	7	79.90	0	0.00	80.70	7	245	2.85%
2023/12/05	2	82.85	8	82.30	81.30	-6	239	-2.50%
2023/12/04	1	81.50	4	81.33	81.40	-3	218	-1.37%
2023/11/28	0	0.00	0.2	79.63	79.50	-0.2	213	-0.09%
2023/11/27	0	0.00	1.2	78.85	78.80	-1.2	213	-0.55%
2023/11/24	0	0.00	1	79.20	79.10	-1	215	-0.46%
2023/11/23	2	79.40	0	0.00	79.20	2	215	0.93%
2023/11/20	4.5	79.72	0	0.00	79.50	4.5	216	2.08%
2023/11/17	2.2	80.37	5	80.18	80.40	-2.8	215	-1.30%
2023/11/16	1	79.40	0	0.00	79.80	1	213	0.47%
2023/11/15	2	79.30	0	0.00	79.40	2	213	0.94%
2023/11/14	2	79.40	0	0.00	79.30	2	219	0.91%
2023/11/13	2	79.20	0	0.00	79.20	2	220	0.91%
2023/11/03	0.1	79.80	5.4	79.74	79.80	-5.3	219	-2.39%
2023/10/30	0	0.00	1	79.50	79.70	-1	228	-0.44%
2023/10/27	0	0.00	0.1	79.50	79.50	-0.1	229	-0.02%
2023/10/24	0	0.00	1	78.10	78.50	-1	230	-0.43%
2023/10/23	0	0.00	2	76.75	76.90	-2	228	-0.88%
2023/10/20	0	0.00	0.1	75.80	75.80	-0.1	228	-0.06%
2023/10/19	0.1	76.20	1.1	76.29	75.60	-1.1	216	-0.49%
2023/10/18	0	76.20	0	0.00	75.80	0	214	0.00%
2023/10/17	0	77.00	0	0.00	76.10	0	206	0.00%
2023/10/16	0	0.00	1	77.00	76.90	-1	201	-0.50%
2023/10/11	3.1	78.71	1	78.50	77.10	2.1	208	1.02%
2023/10/06	0.2	79.70	0	0.00	79.80	0.2	213	0.08%
2023/10/05	0	0.00	1	79.20	79.90	-1	219	-0.46%
2023/10/03	0.2	78.80	0	0.00	78.30	0.2	227	0.09%
2023/10/02	0.4	79.04	0	0.00	78.80	0.4	234	0.16%
2023/09/28	0	0.00	0.1	79.70	80.10	-0.1	238	-0.04%
2023/09/27	1.1	79.79	0	0.00	80.00	1.1	243	0.43%
2023/09/25	0	78.80	0	0.00	79.60	0	297	0.00%
2023/09/22	0	0.00	1	79.00	78.70	-1	338	-0.30%
2023/09/21	0.5	78.94	1	79.60	79.00	-0.6	348	-0.16%
2023/09/20	0	0.00	3	80.93	80.50	-3	354	-0.85%
2023/09/19	0	0.00	0.5	81.50	81.70	-0.5	359	-0.14%
2023/09/18	2	81.60	0.2	81.00	81.70	1.9	361	0.51%
2023/09/15	0.3	80.89	0	80.20	80.80	0.3	362	0.08%
2023/09/14	0.1	79.25	0	0.00	79.70	0.1	358	0.03%
2023/09/13	0	0.00	1	78.30	78.90	-1	362	-0.28%
2023/09/12	0	77.85	0	77.60	77.90	0	361	0.00%
2023/09/11	0.1	77.50	0	0.00	77.70	0.1	366	0.03%
2023/09/08	0.2	77.50	0	0.00	77.50	0.2	370	0.05%
2023/09/07	0.1	77.60	0	0.00	77.60	0.1	377	0.03%
2023/09/06	1	77.50	0	0.00	77.50	1	383	0.26%
2023/09/05	0	0.00	1	78.10	78.10	-1	394	-0.25%
2023/09/01	1.4	77.20	0	77.29	77.20	1.3	420	0.31%
2023/08/31	0.1	76.30	13	76.87	76.70	-12.9	424	-3.04%
2023/08/30	0	0.00	1	75.50	76.30	-1	424	-0.24%
2023/08/29	0.2	75.40	0	0.00	75.30	0.2	424	0.05%
2023/08/28	0.2	74.95	0	0.00	75.20	0.2	426	0.05%
2023/08/25	0	0.00	1.1	74.50	74.60	-1.1	425	-0.25%
2023/08/24	0	74.90	0	0.00	74.50	0	426	0.00%
2023/08/23	3	74.70	0	0.00	74.50	3	428	0.70%
2023/08/22	0	75.49	0	0.00	75.20	0	432	0.00%
2023/08/16	2	75.20	0	0.00	75.00	2	426	0.47%
2023/08/14	2	73.80	0	0.00	73.70	2	426	0.47%
2023/08/10	0	74.00	0	0.00	74.00	0	429	0.00%
2023/08/09	0.2	75.20	0	0.00	74.60	0.2	429	0.05%
2023/08/07	0	75.70	0	0.00	76.20	0	430	0.00%
2023/08/04	1	75.60	1	75.69	75.80	0	427	0.00%
2023/08/02	1	75.20	0	0.00	75.00	1	431	0.23%
2023/08/01	0	0.00	0.3	75.00	74.90	-0.3	430	-0.06%
2023/07/31	0	74.80	0	0.00	74.30	0	429	0.00%
2023/07/28	1	74.30	0.5	74.38	74.40	0.5	427	0.12%
2023/07/26	1	72.00	1	72.90	72.50	0	424	0.00%
2023/07/25	0.1	71.10	0	0.00	71.40	0.1	422	0.01%
2023/07/21	1	71.20	0	0.00	71.10	1	429	0.23%
2023/07/19	2	71.00	4	70.80	70.80	-2	438	-0.46%
2023/07/18	4	70.85	2	70.40	70.40	2	445	0.45%
2023/07/17	2	71.40	0	0.00	71.50	2	444	0.45%
2023/07/14	0	0.00	1.4	71.40	71.10	-1.4	447	-0.31%
2023/07/13	0.1	70.74	2	71.25	70.10	-1.9	445	-0.43%
2023/07/12	0	73.24	5	73.18	72.80	-5	440	-1.13%
2023/07/11	0.2	74.94	0	0.00	74.60	0.2	437	0.04%
2023/07/10	0	75.60	2	74.80	74.60	-2	438	-0.46%
2023/07/07	0.1	76.66	1.2	76.71	76.10	-1.1	435	-0.26%
2023/07/06	5	77.80	3	77.60	77.60	2	432	0.47%
2023/07/05	4	78.03	3	78.13	78.20	1	431	0.23%
2023/07/04	2.2	78.96	4	78.77	78.70	-1.8	427	-0.42%
2023/07/03	3	78.23	2	78.55	78.20	1	419	0.24%
2023/06/30	2	92.30	3	92.00	92.30	-1	379	-0.26%
2023/06/29	1	89.50	11	89.30	89.20	-10	340	-2.93%
2023/06/26	1	90.20	0	0.00	90.10	1	337	0.30%
2023/06/19	0	92.20	0.1	91.70	91.60	0	334	-0.01%
2023/06/15	0	0.00	1	92.60	92.60	-1	337	-0.30%
2023/06/14	0	0.00	1	92.00	92.20	-1	357	-0.28%
2023/06/13	0	0.00	2	91.50	91.40	-2	389	-0.51%
2023/06/12	2	89.80	1	89.60	90.00	1	388	0.26%
2023/06/09	3	91.73	0	0.00	91.30	3	384	0.78%
2023/06/08	4	90.40	2	91.13	91.40	2	376	0.53%
2023/06/07	1	88.20	2	88.20	88.10	-1	359	-0.28%
2023/06/06	0	0.00	1	87.80	87.10	-1	356	-0.28%
2023/06/02	0	0.00	0.3	86.00	86.00	-0.3	354	-0.08%
2023/06/01	0	0.00	5	85.60	85.60	-5	359	-1.39%
2023/05/30	6	85.73	0	0.00	85.30	6	378	1.58%
2023/05/29	0	85.60	0.1	86.00	86.00	-0.1	384	-0.02%
2023/05/25	0.2	85.80	0	0.00	85.60	0.2	399	0.05%
2023/05/22	0.1	84.75	0	0.00	84.60	0.1	408	0.02%
2023/05/18	1	84.30	0	0.00	84.20	1	407	0.25%
2023/05/17	0	84.00	0	0.00	84.00	0	407	0.00%
2023/05/12	0.5	83.50	0	0.00	84.20	0.5	405	0.12%
2023/05/11	1	84.60	1	84.30	84.30	0	408	0.00%
2023/05/09	0	84.50	0	0.00	84.10	0	410	0.00%
2023/04/25	0	0.00	2	87.15	85.40	-2	415	-0.48%
2023/04/24	1	84.70	0	0.00	84.60	1	407	0.25%
2023/04/21	1	86.00	1	84.80	84.90	0	407	0.00%
2023/04/20	3	86.60	0	0.00	86.30	3	399	0.75%
2023/04/19	3	87.00	0	0.00	86.80	3	397	0.75%
2023/04/18	2	88.20	1	88.30	88.10	1	392	0.25%
2023/04/17	0	0.00	1	88.10	88.00	-1	391	-0.26%
2023/04/11	1	87.00	1	87.00	87.10	0	375	0.00%
2023/04/10	0	0.00	5	86.70	86.60	-5	372	-1.34%
2023/04/07	5	86.00	0	0.00	86.00	5	368	1.36%
2023/04/06	1	85.50	0	0.00	85.10	1	370	0.27%
2023/03/29	2	85.60	1	85.50	85.60	1	376	0.27%
2023/03/28	0	0.00	2	84.70	84.90	-2	373	-0.54%
2023/03/27	1	84.20	0	0.00	84.50	1	369	0.27%
2023/03/23	3	83.70	6	83.70	83.70	-3	370	-0.81%
2023/03/22	0	84.00	1	84.10	84.10	-1	367	-0.27%
2023/03/21	11	83.47	0.2	83.80	84.00	10.8	364	2.96%
2023/03/20	1	83.70	1	83.60	83.70	0	358	0.00%
2023/03/17	10	83.64	0	0.00	84.30	10	352	2.84%
2023/03/16	3.2	83.94	18	83.82	83.00	-14.8	329	-4.49%
2023/03/13	0.1	78.30	0	0.00	80.40	0.1	294	0.03%
2023/03/09	1	80.00	0	0.00	80.50	1	292	0.34%
2023/03/08	1.2	79.55	0	0.00	79.50	1.2	288	0.42%
2023/03/06	1	79.80	1	80.00	79.30	0	285	0.00%
2023/03/02	0	0.00	6.2	80.32	80.10	-6.2	280	-2.21%
2023/03/01	2	77.70	0	0.00	77.60	2	268	0.75%
2023/02/24	0	0.00	9	78.00	78.30	-9	262	-3.43%
2023/02/23	0	0.00	3.1	78.30	78.30	-3.1	257	-1.21%
2023/02/20	0	0.00	7.2	73.94	74.30	-7.2	239	-2.98%
2023/02/17	0	74.50	1	74.20	74.20	-1	240	-0.41%
2023/02/16	0	74.73	0	0.00	74.60	0	245	0.01%
2023/02/13	0	0.00	1	74.60	74.40	-1	263	-0.38%
2023/02/10	0.2	75.00	0	0.00	74.90	0.2	269	0.08%
2023/02/09	0	0.00	2	75.60	75.50	-2	271	-0.74%
2023/02/07	0	74.64	0	0.00	74.60	0	282	0.01%
2023/02/06	0	74.50	0	0.00	75.10	0	288	0.00%
2023/02/03	0	76.00	0	0.00	75.50	0	285	0.00%
2023/01/31	0	0.00	3	73.37	73.70	-3	283	-1.06%
2023/01/30	2.4	71.55	2	73.30	72.80	0.4	288	0.14%
2023/01/16	0.1	71.10	0	0.00	71.10	0.1	288	0.04%
2023/01/13	0.1	71.33	0	0.00	71.10	0.1	290	0.04%
2023/01/12	0	0.00	0.1	71.70	71.00	-0.1	296	-0.03%
2023/01/09	0.2	70.90	0	0.00	71.20	0.2	317	0.08%
2023/01/04	1	70.30	0	0.00	70.30	1	343	0.30%
2022/12/30	0	0.00	1	70.00	69.80	-1	346	-0.29%
2022/12/28	1	70.10	0	0.00	69.80	1	351	0.29%
2022/12/26	0.2	70.79	0	0.00	70.20	0.2	356	0.06%
2022/12/19	1	72.30	0	0.00	70.60	1	358	0.28%
2022/12/16	0	0.00	3	72.90	72.00	-3	355	-0.84%
2022/12/15	0	0.00	1	71.50	71.10	-1	346	-0.29%
2022/12/14	0	0.00	1	70.50	70.40	-1	348	-0.29%
2022/12/12	1	70.70	0	0.00	70.60	1	353	0.28%
2022/12/07	0	0.00	1	73.30	72.60	-1	357	-0.28%
2022/12/06	1	72.70	0	0.00	72.70	1	354	0.29%
2022/11/30	1	72.90	0	0.00	72.70	1	355	0.28%
2022/11/29	0	72.50	1	72.40	72.70	-1	361	-0.27%
2022/11/28	0.5	72.50	0	0.00	72.60	0.5	370	0.13%
2022/11/23	0.5	70.94	0	0.00	71.40	0.5	371	0.13%
2022/11/21	0	0.00	1	70.40	70.40	-1	374	-0.27%
2022/11/18	0.1	70.11	0	0.00	69.50	0.1	371	0.03%
2022/11/17	0.1	70.40	0	0.00	70.50	0.1	369	0.03%
2022/11/16	0.1	70.28	0	0.00	70.40	0.1	372	0.04%
2022/11/15	0	0.00	0.1	70.20	70.60	-0.1	372	-0.02%
2022/11/14	0.3	70.10	5.2	70.31	70.20	-5	372	-1.34%
2022/11/11	0.5	70.09	0	0.00	69.90	0.5	369	0.14%
2022/11/10	0.3	69.21	1	69.40	69.40	-0.7	367	-0.19%
2022/11/08	0	0.00	2	68.20	67.70	-2	368	-0.54%
2022/11/07	3	67.07	0	0.00	67.30	3	368	0.82%
2022/11/04	2	65.90	2	67.20	66.00	0	380	0.00%
2022/11/03	1	63.90	1	63.30	64.20	0	440	0.00%
2022/11/01	0	62.10	1	62.10	62.00	-1	457	-0.21%
2022/10/31	2.1	61.85	0.2	61.80	61.90	1.9	459	0.41%
2022/10/27	0.1	60.38	0	0.00	60.60	0.1	457	0.03%
2022/10/26	1.5	58.21	1	58.80	59.00	0.5	456	0.11%
2022/10/25	0	60.40	3	61.00	59.80	-3	450	-0.66%
2022/10/24	1	62.19	0	0.00	61.30	1	451	0.23%
2022/10/20	2	60.40	2	59.80	60.50	0	447	0.00%
2022/10/17	4.2	59.07	0	0.00	61.00	4.2	436	0.97%
2022/10/14	0	0.00	1	63.40	63.00	-1	430	-0.23%
2022/10/13	5	63.34	0	0.00	60.80	5	427	1.17%
2022/10/12	0	61.10	1	61.10	60.50	-1	413	-0.24%
2022/10/11	1.1	62.07	0.1	62.30	62.20	1.1	412	0.25%
2022/10/07	0	64.10	0	0.00	64.30	0	412	0.00%
2022/10/06	6	64.00	0	0.00	64.40	6	414	1.45%
2022/10/05	0	0.00	1	65.90	65.00	-1	415	-0.24%
2022/10/04	0	0.00	1	63.60	64.30	-1	419	-0.24%
2022/09/30	5	58.86	2	60.20	61.60	3	431	0.70%
2022/09/29	0	61.00	0	0.00	60.90	0	434	0.00%
2022/09/28	0	61.70	9	62.12	60.40	-9	439	-2.04%
2022/09/27	0	65.50	0	0.00	66.60	0	437	0.00%
2022/09/26	0	66.80	0	0.00	65.20	0	440	0.00%
2022/09/22	0	70.50	0	0.00	70.60	0	454	0.00%
2022/09/21	0	0.00	2	71.80	70.70	-2	460	-0.43%
2022/09/19	2	70.20	0	0.00	70.30	2	492	0.41%
2022/09/14	0	0.00	3	71.20	72.00	-3	551	-0.54%
2022/09/12	1	71.40	1	71.90	70.80	0	593	0.00%
2022/09/08	0	70.00	2	69.70	70.00	-2	617	-0.32%
2022/09/06	1	70.61	0.1	71.00	71.00	0.9	697	0.13%
2022/09/05	2	72.30	2.8	72.28	71.90	-0.8	719	-0.11%
2022/09/02	0	74.95	1	74.20	74.30	-1	737	-0.13%
2022/09/01	3	78.83	1	78.50	78.10	2	745	0.27%
2022/08/29	0	79.45	3	78.80	79.20	-3	783	-0.38%
2022/08/26	1	81.81	0	0.00	81.80	1	788	0.13%
2022/08/24	0	0.00	10	81.38	80.70	-10	794	-1.26%
2022/08/23	0	0.00	2	80.80	80.80	-2	801	-0.25%
2022/08/22	0.1	82.24	0	0.00	81.80	0.1	807	0.01%
2022/08/19	0	0.00	1	83.30	83.40	-1	810	-0.12%
2022/08/16	1	82.00	2	82.00	82.00	-1	820	-0.12%
2022/08/15	8	82.99	5	82.50	82.60	3	842	0.36%
2022/08/12	0.5	83.71	3	84.07	84.00	-2.5	837	-0.30%
2022/08/11	4	84.01	15	84.02	84.00	-11	843	-1.30%
2022/08/10	24	84.28	3	84.07	84.10	21	830	2.53%
2022/08/09	8	80.56	6.5	78.96	82.00	1.5	771	0.19%
2022/08/05	1	72.90	1	73.60	73.90	0	794	0.00%
2022/08/04	0	72.00	0	0.00	71.80	0	848	0.00%
2022/08/03	1	72.30	0	0.00	72.20	1	894	0.11%
2022/08/02	4	72.68	2.1	72.47	72.40	1.9	901	0.22%
2022/08/01	2	74.80	0	0.00	74.70	2	907	0.22%
2022/07/29	0	0.00	2	74.70	74.50	-2	918	-0.22%
2022/07/28	1	72.51	0	0.00	73.10	1	922	0.11%
2022/07/27	0	73.20	0	0.00	72.80	0	935	0.00%
2022/07/26	0	72.90	0	0.00	72.70	0	938	0.00%
2022/07/25	8	72.60	0	0.00	73.30	8	943	0.85%
2022/07/21	1	73.01	0	74.00	73.80	1	960	0.10%
2022/07/20	3	72.63	3.1	72.63	72.20	0	965	0.00%
2022/07/19	0	72.00	0	0.00	72.20	0	986	0.00%
2022/07/18	1	70.40	0	0.00	70.50	1	994	0.10%
2022/07/15	1	70.20	9	69.98	70.20	-8	1,013	-0.79%
2022/07/14	0	70.00	4.5	70.09	70.00	-4.5	1,037	-0.43%
2022/07/13	1	69.60	0	0.00	69.20	1	1,085	0.09%
2022/07/12	1.1	68.33	0	0.00	68.70	1.1	1,183	0.10%
2022/07/11	0	70.80	0	0.00	70.40	0	1,207	0.00%
2022/07/08	0	0.00	4	71.75	72.00	-4	1,253	-0.32%
2022/07/06	0	68.50	0	0.00	68.00	0	1,273	0.00%
2022/07/05	0	68.30	0	0.00	68.60	0	1,277	0.00%
2022/07/04	0	67.00	1	67.30	67.00	-1	1,282	-0.08%
2022/07/01	5.1	69.00	0	0.00	67.50	5.1	1,288	0.39%
2022/06/30	0	70.57	1.1	70.43	70.10	-1.1	1,288	-0.08%
2022/06/29	0	72.27	0	0.00	71.90	0	1,285	0.00%
2022/06/28	1	75.55	1.1	74.15	74.30	-0.1	1,279	-0.01%
2022/06/27	1	76.40	0	0.00	76.10	1	1,278	0.08%
2022/06/24	0	71.60	0	0.00	71.40	0	1,260	0.00%
2022/06/23	0	70.69	1	70.20	69.90	-1	1,248	-0.08%
2022/06/22	1	72.02	2	74.00	72.20	-1	1,241	-0.08%
2022/06/21	1	76.24	3	77.00	76.70	-2	1,219	-0.16%
2022/06/20	3	80.36	28	78.22	76.60	-25	1,214	-2.05%
2022/06/17	13	84.38	1	84.80	83.70	12	1,189	1.01%
2022/06/16	9.2	89.03	17	90.71	86.50	-7.8	1,191	-0.65%
2022/06/15	7	101.29	0	0.00	101.00	7	1,197	0.59%
2022/06/14	2	102.00	4	101.50	103.50	-2	1,180	-0.17%
2022/06/13	2	104.25	3	103.00	103.00	-1	1,169	-0.09%
2022/06/10	3	106.50	1	107.00	106.50	2	1,159	0.17%
2022/06/09	2	109.50	0	0.00	108.50	2	1,150	0.17%
2022/06/08	7.1	110.44	2	110.50	110.50	5.1	1,142	0.45%
2022/06/07	2	109.50	1	109.50	110.00	1	1,158	0.09%
2022/06/06	4	110.00	0	0.00	110.00	4	1,171	0.34%
2022/06/02	1	109.50	0	0.00	109.00	1	1,206	0.08%
2022/06/01	2	109.50	1	109.00	109.50	1	1,252	0.08%
2022/05/31	2	107.50	0	0.00	108.00	2	1,349	0.15%
2022/05/30	0	0.00	0.2	115.00	109.00	-0.2	1,433	-0.01%
2022/05/27	0	0.00	2	109.00	109.50	-2	1,434	-0.14%
2022/05/25	0	0.00	3	107.67	108.00	-3	1,447	-0.21%
2022/05/24	0	0.00	1	109.00	107.50	-1	1,457	-0.07%
2022/05/23	4	109.75	6	108.25	108.50	-2	1,465	-0.14%
2022/05/20	1	106.00	0	0.00	106.00	1	1,454	0.07%
2022/05/19	3	104.00	0	0.00	105.50	3	1,468	0.20%
2022/05/18	3	106.00	1	106.50	107.00	2	1,471	0.14%
2022/05/17	5	105.80	0	0.00	105.50	5	1,475	0.34%
2022/05/16	3	109.00	1.6	108.56	107.50	1.4	1,465	0.10%
2022/05/13	1.1	110.95	0	0.00	111.00	1.1	1,443	0.08%
2022/05/12	14	112.25	15	111.40	108.50	-1	1,440	-0.07%
2022/05/11	6.9	111.00	6.5	110.84	110.50	0.4	1,392	0.03%
2022/05/10	1	106.50	1.1	108.00	108.50	-0.1	1,353	-0.01%
2022/05/09	1.1	106.05	5	106.50	106.00	-3.9	1,357	-0.29%
2022/05/06	0.6	108.00	2	107.00	108.50	-1.4	1,374	-0.10%
2022/05/05	1	107.00	1	107.97	107.00	0	1,394	0.00%
2022/04/29	5	103.50	0	0.00	104.00	5	1,413	0.35%
2022/04/28	2	103.00	1	102.50	101.50	1	1,440	0.07%
2022/04/27	12	101.75	0	0.00	101.50	12	1,445	0.83%
2022/04/26	1	104.01	1	104.50	104.00	0	1,437	0.00%
2022/04/25	1	105.00	1.1	104.05	104.00	-0.1	1,442	0.00%
2022/04/22	0	0.00	1.2	108.79	109.00	-1.2	1,426	-0.08%
2022/04/21	0	0.00	0.1	108.00	108.00	-0.1	1,433	0.00%
2022/04/20	2	108.50	4	110.49	109.00	-2	1,445	-0.14%
2022/04/19	4	111.38	1	109.00	108.50	3	1,497	0.20%
2022/04/18	10	112.10	2.9	112.82	108.50	7.1	1,536	0.46%
2022/04/15	3	109.99	5	109.40	109.50	-2	1,561	-0.13%
2022/04/14	1	108.51	3	109.50	108.00	-2	1,582	-0.12%
2022/04/13	0	108.00	10.1	107.70	107.50	-10.1	1,549	-0.65%
2022/04/12	2	105.49	2	106.00	106.00	0	1,533	0.00%
2022/04/11	0	0.00	7	106.07	106.00	-7	1,526	-0.46%
2022/04/08	1	106.00	4	106.25	105.50	-3	1,534	-0.20%
2022/04/07	7.1	105.50	2	104.50	104.50	5.1	1,536	0.33%
2022/04/06	3	105.17	4	107.25	107.50	-1	1,533	-0.07%
2022/04/01	2.1	103.55	2	105.50	105.50	0.1	1,537	0.00%
2022/03/31	2	105.50	3	105.17	105.00	-1	1,541	-0.06%
2022/03/30	0.1	104.50	0	0.00	106.00	0.1	1,547	0.00%
2022/03/28	1	102.00	1	103.50	104.50	0	1,552	0.00%
2022/03/24	1.1	104.59	0	0.00	105.00	1.1	1,562	0.07%
2022/03/23	2	105.50	0	0.00	105.50	2	1,587	0.13%
2022/03/22	4.1	105.50	0.1	106.00	105.50	4.1	1,605	0.25%
2022/03/21	6	106.50	1	109.00	106.00	5	1,631	0.31%
2022/03/18	11	105.64	5	106.60	107.00	6	1,656	0.36%
2022/03/17	1	104.00	2	105.00	104.50	-1	1,642	-0.06%
2022/03/16	4	101.37	3	100.83	101.00	1	1,724	0.06%
2022/03/15	1	101.50	1	103.00	101.50	0	1,739	0.00%
2022/03/10	0	0.00	5	103.00	103.50	-5	1,892	-0.26%
2022/03/09	4	99.68	3	100.77	101.50	1	1,889	0.05%
2022/03/08	12	98.09	27	97.54	98.30	-15	1,925	-0.78%
2022/03/07	34	105.18	41	102.93	101.00	-7	1,897	-0.37%
2022/03/04	26	108.62	9	109.39	108.50	17	1,872	0.91%
2022/03/03	7	109.14	6	107.00	108.00	1	1,803	0.06%
2022/03/02	0	0.00	1	103.50	103.00	-1	1,753	-0.06%
2022/03/01	0	0.00	16	102.88	103.00	-16	1,774	-0.90%
2022/02/25	0	0.00	1	101.00	100.50	-1	1,801	-0.06%
2022/02/24	4	99.90	1	102.00	99.70	3	1,820	0.17%
2022/02/23	0	0.00	2	102.00	102.50	-2	1,856	-0.11%
2022/02/22	0	0.00	2	101.50	100.50	-2	1,930	-0.10%
2022/02/21	6	103.83	1	104.50	103.50	5	2,092	0.24%
2022/02/18	0	0.00	4	102.50	102.50	-4	2,194	-0.18%
2022/02/16	1	101.50	0	0.00	102.00	1	2,477	0.04%
2022/02/14	0	0.00	5.2	101.54	99.70	-5.2	2,675	-0.19%
2022/02/11	1	101.50	0	0.00	102.00	1	2,702	0.04%
2022/02/10	1	102.00	0	0.00	103.00	1	2,739	0.04%
2022/02/08	3	102.50	6	103.42	101.50	-3	2,812	-0.11%
2022/02/07	1	103.50	4	101.30	102.00	-3	2,830	-0.11%
2022/01/26	2	96.80	1	95.50	96.20	1	2,896	0.03%
2022/01/25	1	95.80	1	96.80	95.00	0	2,930	0.00%
2022/01/24	0	97.50	3	97.17	97.50	-3	2,933	-0.10%
2022/01/21	8	99.56	3	99.07	98.50	5	2,942	0.17%
2022/01/20	0	0.00	1	102.00	102.00	-1	2,920	-0.03%
2022/01/19	3	102.50	0	0.00	102.00	3	2,919	0.10%
2022/01/18	2	103.25	5.2	103.00	103.50	-3.2	2,918	-0.11%
2022/01/17	5.8	103.07	0	0.00	103.50	5.8	2,928	0.20%
2022/01/14	1	102.00	2	102.25	104.00	-1	2,934	-0.03%
2022/01/13	3.8	105.18	3	104.83	104.00	0.8	2,927	0.03%
2022/01/12	20	109.90	6	108.58	107.00	14	2,905	0.48%
2022/01/11	9	110.67	11	110.86	110.50	-2	2,843	-0.07%
2022/01/10	24	110.42	10	111.65	109.00	14	2,791	0.50%
2022/01/07	6	106.92	8	106.81	107.50	-2	2,708	-0.07%
2022/01/06	0	0.00	1	106.00	105.50	-1	2,701	-0.04%
2022/01/05	0	0.00	3	104.50	104.00	-3	2,714	-0.11%
2022/01/04	0	0.00	1	104.00	104.00	-1	2,724	-0.04%
2022/01/03	0	0.00	3	103.83	103.50	-3	2,732	-0.11%
2021/12/30	0	0.00	3	105.00	105.50	-3	2,745	-0.11%
2021/12/29	2	105.50	0	0.00	105.50	2	2,747	0.07%
2021/12/28	11	106.77	16	105.81	105.50	-5	2,759	-0.18%
2021/12/27	6	105.17	2	105.50	105.50	4	2,779	0.14%
2021/12/24	2	107.00	3	105.67	105.50	-1	2,803	-0.04%
2021/12/23	3	105.00	3	105.50	105.00	0	2,807	0.00%
2021/12/22	2	106.00	0	0.00	106.00	2	2,833	0.07%
2021/12/21	5	107.00	3.1	106.51	107.00	1.9	2,836	0.07%
2021/12/20	0	0.00	2.2	106.00	106.00	-2.2	2,837	-0.08%
2021/12/17	14	107.07	11	107.41	105.00	3	2,840	0.11%
2021/12/16	10	108.00	8	107.75	107.00	2	2,817	0.07%
2021/12/15	5	105.80	5	106.50	107.00	0	2,800	0.00%
2021/12/14	14	103.86	7.2	104.14	104.50	6.8	2,821	0.24%
2021/12/13	1	106.50	0	107.50	106.50	1	2,780	0.04%
2021/12/10	10	108.75	9.1	109.50	108.00	0.9	2,761	0.03%
2021/12/09	0	0.00	3	106.17	106.00	-3	2,677	-0.11%
2021/12/08	28	108.59	13	109.88	106.50	15	2,666	0.56%
2021/12/07	4	106.38	7	106.43	107.50	-3	2,593	-0.12%
2021/12/06	3	104.00	8	104.69	104.50	-5	2,554	-0.20%
2021/12/03	1	104.00	1	104.00	102.50	0	2,557	0.00%
2021/12/02	4	103.00	8.1	104.44	103.00	-4.1	2,597	-0.16%
2021/12/01	0	0.00	7	100.71	101.00	-7	2,562	-0.27%
2021/11/30	4	100.50	4	100.88	100.50	0	2,596	0.00%
2021/11/29	5	99.30	8	98.75	98.50	-3	2,600	-0.12%
2021/11/26	11	99.71	4.3	98.99	98.80	6.7	2,601	0.26%
2021/11/25	1	102.00	0	0.00	102.00	1	2,617	0.04%
2021/11/24	5	102.00	2	104.00	103.00	3	2,602	0.12%
2021/11/23	1	104.00	2.5	103.25	102.00	-1.5	2,614	-0.06%
2021/11/22	9	104.89	2	108.00	104.50	7	2,639	0.27%
2021/11/19	39	106.53	13	106.50	107.00	26	2,648	0.98%
2021/11/18	17.7	109.72	14	109.29	108.50	3.7	2,627	0.14%
2021/11/17	6.1	102.51	2	104.75	103.50	4.1	2,627	0.15%
2021/11/16	26	104.27	52.3	105.30	107.50	-26.3	2,552	-1.03%
2021/11/15	12.1	98.21	2	99.30	98.00	10.1	2,402	0.42%
2021/11/12	16	100.28	35	98.14	99.50	-19	2,406	-0.79%
2021/11/11	12	94.42	18	95.49	92.40	-6	2,271	-0.26%
2021/11/10	11	95.82	1	95.60	94.80	10	2,335	0.43%
2021/11/09	24	97.75	4	96.65	96.60	20	2,435	0.82%
2021/11/08	8	95.28	2	95.80	97.40	6	2,466	0.24%
2021/11/05	0	0.00	8	92.47	93.40	-8	2,497	-0.32%
2021/11/04	4	91.87	2	92.65	90.60	2	2,726	0.07%
2021/11/03	7	93.70	5	93.78	92.80	2	2,994	0.07%
2021/11/02	0	0.00	2.2	89.65	90.30	-2.2	2,959	-0.07%
2021/11/01	1	87.80	7.2	87.92	87.70	-6.2	2,987	-0.21%
2021/10/29	0	86.60	2.1	86.78	86.10	-2.1	2,989	-0.07%
2021/10/28	0.9	85.30	0	0.00	85.30	0.9	2,978	0.03%
2021/10/27	1	84.70	0	0.00	84.60	1	3,012	0.03%
2021/10/26	0	86.50	0	0.00	86.00	0	3,067	0.00%
2021/10/25	0	0.00	1	86.70	87.00	-1	3,122	-0.03%
2021/10/22	3.1	84.73	0.1	84.60	84.70	3	3,150	0.09%
2021/10/21	1	86.90	4	87.13	86.80	-3	3,183	-0.09%
2021/10/20	1	86.60	1	88.00	86.90	0	3,213	0.00%
2021/10/19	12.1	86.35	0	0.00	86.80	12.1	3,258	0.37%
2021/10/18	3	84.97	4.1	85.37	85.00	-1.1	3,329	-0.03%
2021/10/15	5	87.34	5	89.60	87.00	0	3,366	0.00%
2021/10/14	9	89.44	2	88.70	88.00	7	3,382	0.21%
2021/10/13	5	87.56	5	86.68	86.80	0	3,402	0.00%
2021/10/12	2	87.05	0	0.00	86.40	2	3,512	0.06%
2021/10/08	1	89.00	0	0.00	88.80	1	3,796	0.03%
2021/10/07	4	90.88	2	90.00	90.00	2	3,916	0.05%
2021/10/05	0	89.20	2	84.00	88.80	-2	4,135	-0.05%
2021/10/04	7	87.84	21	88.59	87.20	-14	4,193	-0.33%
2021/10/01	2	91.87	3	92.50	91.60	-1	4,247	-0.02%
2021/09/30	1	95.80	0.3	98.50	98.80	0.7	4,388	0.02%
2021/09/29	7.1	97.65	0.7	96.91	95.70	6.3	4,534	0.14%
2021/09/28	0	100.25	0	0.00	100.00	0	4,670	0.00%
2021/09/27	2	102.99	0	0.00	101.00	2	4,836	0.04%
2021/09/24	1	102.51	0	0.00	102.50	1	5,186	0.02%
2021/09/23	1	103.00	1	102.00	101.50	0	5,490	0.00%
2021/09/22	0	103.00	0	0.00	102.00	0	5,768	0.00%
2021/09/17	0	104.00	0	0.00	104.00	0	6,225	0.00%
2021/09/16	0	103.50	0	0.00	103.50	0	6,611	0.00%
2021/09/15	1	105.00	1	102.00	105.50	0	7,352	0.00%
2021/09/14	6	104.41	4.1	103.02	103.00	2	7,792	0.03%
2021/09/13	5	106.10	5	106.80	105.50	0	8,738	0.00%
2021/09/10	2	104.75	0	0.00	106.50	2	9,533	0.02%
2021/09/09	8	105.75	0	0.00	105.50	8	10,337	0.08%
2021/09/08	2	104.75	2	106.00	108.00	0	10,557	0.00%
2021/09/07	10.1	107.47	13	104.73	104.00	-2.9	10,745	-0.03%
2021/09/06	3	101.68	2	102.00	102.00	1	10,939	0.01%
2021/09/03	2	104.03	1	104.50	104.00	1	11,502	0.01%
2021/09/02	0	107.50	2	107.00	107.50	-2	11,858	-0.02%
2021/09/01	1	106.50	2	108.50	106.50	-1	12,244	-0.01%
2021/08/31	10	109.30	17	109.94	109.50	-7	12,513	-0.06%
2021/08/30	1.1	107.05	0	108.50	107.00	1.1	12,898	0.01%
2021/08/27	14.3	109.59	1.1	111.74	107.50	13.2	13,400	0.10%
2021/08/26	1	117.50	10.2	120.48	120.50	-9.2	13,503	-0.07%
2021/08/25	1	114.00	4.2	119.01	119.50	-3.2	13,795	-0.02%
2021/08/24	12	117.46	4	115.75	115.00	8	13,900	0.06%
2021/08/23	32.2	119.03	47.1	117.53	117.00	-14.9	13,976	-0.11%
2021/08/20	7.1	110.65	5	111.20	112.00	2.1	13,862	0.02%
2021/08/19	4	108.50	26	110.44	109.50	-22	13,888	-0.16%
2021/08/18	5	106.80	15.1	108.73	111.00	-10.1	13,840	-0.07%
2021/08/17	6.1	105.50	5	105.80	103.00	1.1	13,772	0.01%
2021/08/16	13	105.35	6	108.67	105.50	7	13,751	0.05%
2021/08/13	10	115.55	8	115.07	112.50	2	13,679	0.01%
2021/08/12	6.1	111.09	10	113.45	114.50	-4	13,543	-0.03%
2021/08/11	29	108.52	3	107.51	109.50	26	13,496	0.19%
2021/08/10	24.2	115.13	13	112.42	110.50	11.2	13,429	0.08%
2021/08/09	22.2	113.62	31.7	116.66	118.00	-9.5	13,206	-0.07%
2021/08/06	25	107.52	24	108.31	107.50	1	12,922	0.01%
2021/08/05	12	103.96	1	109.50	103.50	11	12,891	0.09%
2021/08/04	0	0.00	6	106.92	108.00	-6	12,892	-0.05%
2021/08/03	0	104.16	4	104.00	104.00	-4	12,920	-0.03%
2021/08/02	2	99.35	6	104.50	105.00	-4	12,949	-0.03%
2021/07/30	7.1	104.08	3	105.33	101.50	4.1	12,926	0.03%
2021/07/29	10	109.25	3	108.33	109.50	7	12,884	0.05%
2021/07/28	2	101.25	3	101.00	101.50	-1	12,840	-0.01%
2021/07/27	3	108.81	1.2	110.77	104.00	1.9	12,855	0.01%
2021/07/26	1	112.00	6	111.08	112.50	-5	12,864	-0.04%
2021/07/23	6	110.50	2	110.50	109.00	4	12,840	0.03%
2021/07/22	5	108.80	9.6	106.61	109.50	-4.6	12,805	-0.04%
2021/07/21	6.2	105.65	6.4	105.52	105.50	-0.2	12,763	0.00%
2021/07/20	5	110.39	8.6	110.30	111.00	-3.6	12,747	-0.03%
2021/07/19	4	113.12	14	114.54	115.00	-10	12,746	-0.08%
2021/07/16	70	117.09	57	114.07	112.50	13	12,872	0.10%
2021/07/15	21	116.88	32	117.36	118.00	-11	12,841	-0.09%
2021/07/14	14	108.82	19.2	109.37	112.00	-5.2	12,565	-0.04%
2021/07/13	29	116.31	10	116.00	111.00	19	12,477	0.15%
2021/07/12	1	117.01	8	119.88	123.00	-7	12,377	-0.06%
2021/07/09	6	118.67	4	117.00	115.00	2	12,268	0.02%
2021/07/08	6	121.17	12	121.04	122.50	-6	12,227	-0.05%
2021/07/07	15.1	121.03	20	121.63	121.50	-4.9	12,159	-0.04%
2021/07/06	14	122.64	6	122.67	120.00	8	12,017	0.07%
2021/07/05	16.3	120.66	24.2	122.56	124.50	-7.9	11,887	-0.07%
2021/07/02	25.5	128.99	17	127.59	128.00	8.5	11,742	0.07%
2021/07/01	33	134.32	37.5	136.46	131.00	-4.5	11,599	-0.04%
2021/06/30	40	133.50	33.1	133.79	134.00	6.9	11,281	0.06%
2021/06/29	51.2	133.70	35	134.20	130.50	16.2	11,026	0.15%
2021/06/28	42	139.99	48.8	139.85	137.50	-6.8	10,780	-0.06%
2021/06/25	37	136.82	36	136.11	134.00	1	10,339	0.01%
2021/06/24	47.2	137.79	38	136.90	134.50	9.2	9,950	0.09%
2021/06/23	38.7	131.69	29.3	131.70	132.00	9.4	9,231	0.10%
2021/06/22	88.6	151.12	79.2	150.13	138.50	9.5	8,802	0.11%
2021/06/21	96.2	153.29	59	153.01	149.50	37.2	7,861	0.47%
2021/06/18	71	140.85	81.2	143.64	145.50	-10.2	7,103	-0.14%
2021/06/17	7.1	126.47	44.1	129.64	132.50	-37	6,372	-0.58%
2021/06/16	65	128.00	64	125.61	120.50	1	6,173	0.02%
2021/06/15	36.1	130.03	17	128.35	126.50	19.1	6,121	0.31%
2021/06/11	70	134.66	41.7	135.87	131.00	28.3	5,913	0.48%
2021/06/10	21.3	122.52	53	123.61	130.50	-31.7	5,356	-0.59%
2021/06/09	42.2	123.41	24	123.10	119.00	18.2	4,980	0.37%
2021/06/08	19.1	117.37	40	117.36	119.50	-20.9	4,582	-0.46%
2021/06/07	37	114.90	25	114.06	109.00	12	4,317	0.28%
2021/06/04	48.1	118.19	48.3	118.10	120.00	-0.2	3,895	-0.01%
2021/06/03	21	105.52	15.1	108.77	109.50	5.9	3,408	0.17%
2021/06/02	15.1	96.23	17.2	97.70	99.80	-2.1	3,268	-0.06%
2021/06/01	17.2	87.11	32	86.55	90.80	-14.8	2,937	-0.50%
2021/05/28	8	79.01	4.5	79.98	80.20	3.5	2,668	0.13%
2021/05/27	34	77.53	39.5	78.18	78.10	-5.5	2,705	-0.20%
2021/05/26	1	72.80	8.1	74.53	74.90	-7.1	2,659	-0.27%
2021/05/25	6	73.45	1	74.20	73.60	5	2,644	0.19%
2021/05/24	1	74.80	1	75.10	74.00	0	2,634	0.00%
2021/05/21	6	72.85	4	73.80	74.00	2	2,621	0.08%
2021/05/20	1	72.30	0	0.00	71.80	1	2,618	0.04%
2021/05/19	20	72.02	3	73.43	72.80	17	2,616	0.65%
2021/05/18	4	70.13	6.5	70.32	72.90	-2.5	2,600	-0.10%
2021/05/17	1.1	66.45	7	68.24	66.80	-5.9	2,587	-0.23%
2021/05/14	2	72.60	1	70.40	71.00	1	2,564	0.04%
2021/05/13	1	71.90	8	67.68	71.90	-7	2,543	-0.28%
2021/05/12	6	73.07	12	75.43	71.20	-6	2,518	-0.24%
2021/05/11	5	78.96	7	80.30	77.60	-2	2,458	-0.08%
2021/05/10	3	81.03	10	81.23	80.80	-7	2,413	-0.29%
2021/05/07	0	0.00	10	79.30	79.70	-10	2,377	-0.42%
2021/05/06	2	78.35	1	78.50	78.60	1	2,369	0.04%
2021/05/05	3	77.00	1	78.90	77.80	2	2,364	0.08%
2021/05/04	35	80.15	22	76.44	77.30	13	2,353	0.55%
2021/05/03	14	80.94	9	80.90	80.60	5	2,298	0.22%
2021/04/29	2	79.20	6	79.50	79.90	-4	2,248	-0.18%
2021/04/28	0.1	80.50	15	80.04	80.00	-15	2,243	-0.67%
2021/04/27	5	80.10	9	80.17	80.60	-4	2,242	-0.18%
2021/04/26	3	80.33	11	80.70	81.80	-8	2,211	-0.36%
2021/04/23	8	78.75	4	79.03	78.80	4	2,175	0.18%
2021/04/22	15.1	85.73	11	84.16	80.00	4.1	2,152	0.19%
2021/04/21	18	81.73	18.8	82.42	83.00	-0.8	1,974	-0.04%
2021/04/20	1.5	79.77	1	80.00	80.00	0.5	1,881	0.03%
2021/04/19	2	80.05	17	80.40	80.60	-15	1,888	-0.79%
2021/04/16	2	79.40	5	79.06	79.90	-3	1,854	-0.16%
2021/04/15	1	77.60	18	77.73	77.70	-17	1,840	-0.92%
2021/04/14	11	78.21	0	0.00	78.10	11	1,852	0.59%
2021/04/13	1	79.30	7	79.81	79.20	-6	1,890	-0.32%
2021/04/12	2	79.55	1	79.50	79.00	1	1,920	0.05%
2021/04/09	4	79.43	7	79.24	79.00	-3	1,911	-0.16%
2021/04/08	0	0.00	2	80.20	79.90	-2	1,908	-0.10%
2021/04/07	6	80.90	2	80.90	80.50	4	1,900	0.21%
2021/04/06	4	78.98	4	79.85	79.70	0	1,922	0.00%
2021/04/01	14	81.68	5	81.22	80.50	9	2,046	0.44%
2021/03/31	7	82.03	7.6	81.49	82.30	-0.6	2,007	-0.03%
2021/03/30	14	79.97	3	80.47	80.10	11	1,972	0.56%
2021/03/29	10	79.67	9	80.00	80.50	1	1,964	0.05%
2021/03/26	4	78.20	2	78.10	78.70	2	1,969	0.10%
2021/03/25	8	78.01	2	77.90	78.10	6	2,024	0.30%
2021/03/24	0	0.00	1	77.50	77.50	-1	2,029	-0.05%
2021/03/23	3	76.80	9	76.98	77.20	-6	2,025	-0.30%
2021/03/22	5	77.94	9	77.83	78.50	-4	1,988	-0.20%
2021/03/19	0	0.00	0.3	76.20	76.10	-0.3	1,970	-0.02%
2021/03/18	19	77.32	6.1	76.25	76.10	12.9	2,036	0.64%
2021/03/17	8	76.10	20	76.10	76.10	-12	1,910	-0.63%
2021/03/16	0	0.00	2	69.20	69.20	-2	1,879	-0.11%
2021/03/15	1	68.60	6	68.60	68.80	-5	1,880	-0.27%
2021/03/12	0	0.00	13	67.88	68.10	-13	1,951	-0.67%
2021/03/11	0	0.00	2	67.90	68.00	-2	1,954	-0.10%
2021/03/10	0	0.00	8	67.25	67.10	-8	1,956	-0.41%
2021/03/09	5	67.50	1	65.60	67.20	4	1,984	0.20%
2021/03/08	1	66.00	2	65.40	65.40	-1	1,967	-0.05%
2021/03/03	2	64.15	20	65.24	65.50	-18	1,955	-0.92%
2021/03/02	36	67.41	17	67.47	65.10	19	1,941	0.98%
2021/02/26	1	64.80	0	0.00	64.60	1	1,856	0.05%
2021/02/24	2	62.85	7	62.70	62.60	-5	1,852	-0.27%
2021/02/23	0	0.00	1	64.40	63.70	-1	1,857	-0.05%
2021/02/22	4	64.00	2	64.50	64.00	2	1,864	0.11%
2021/02/17	0	0.00	1	62.90	62.90	-1	1,898	-0.05%
2021/02/02	5	60.38	6	60.30	60.60	-1	2,045	-0.05%
2021/02/01	0	0.00	2	59.20	58.80	-2	2,133	-0.09%
2021/01/29	2	60.40	1	60.40	59.00	1	2,182	0.05%
2021/01/28	0	0.00	1	60.10	60.30	-1	2,253	-0.04%
2021/01/27	1	59.60	0	0.00	60.00	1	2,276	0.04%
2021/01/26	1	59.20	0	0.00	59.30	1	2,294	0.04%
2021/01/25	0	0.00	1	57.30	58.40	-1	2,319	-0.04%
2021/01/22	0	0.00	2	56.90	56.90	-2	2,342	-0.09%
2021/01/21	1	56.80	0	0.00	56.00	1	2,377	0.04%
2021/01/20	2	56.20	1	57.40	56.20	1	2,499	0.04%
2021/01/19	0	0.00	1	57.60	58.20	-1	2,536	-0.04%
2021/01/18	2	57.00	1	55.80	57.80	1	2,685	0.04%
2021/01/15	1	58.70	14	59.25	58.10	-13	2,720	-0.48%
2021/01/14	4	60.98	0	0.00	61.00	4	2,711	0.15%
2021/01/13	2	60.35	10	60.60	60.30	-8	2,739	-0.29%
2021/01/12	7	61.14	2	61.20	60.50	5	2,756	0.18%
2021/01/11	4	62.20	0	0.00	62.40	4	2,754	0.15%
2021/01/08	5	62.12	6	62.55	62.00	-1	2,789	-0.04%
2021/01/07	9	62.44	6	62.32	62.70	3	2,973	0.10%
2021/01/06	4	62.53	5	64.30	62.50	-1	3,084	-0.03%
2021/01/05	8	65.48	0	0.00	65.00	8	3,071	0.26%
2021/01/04	5	66.72	1	66.70	66.50	4	3,037	0.13%
2020/12/31	0	0.00	1	66.20	66.30	-1	3,038	-0.03%
2020/12/29	1	67.50	6	69.30	67.40	-5	3,044	-0.16%
2020/12/28	16.1	70.00	17	70.12	68.80	-0.9	3,020	-0.03%
2020/12/25	1	66.60	1	67.20	67.20	0	2,887	0.00%
2020/12/24	0	0.00	1	66.00	65.90	-1	2,883	-0.03%
2020/12/23	3	65.53	7	65.57	65.60	-4	2,901	-0.14%
2020/12/22	14	67.16	2	66.55	66.00	12	2,947	0.41%
2020/12/21	19	69.26	9	68.69	68.30	10	2,930	0.34%
2020/12/18	3	67.20	2	66.40	66.10	1	2,889	0.03%
2020/12/17	0	0.00	3	66.70	66.50	-3	2,911	-0.10%
2020/12/16	2	68.45	2	68.35	68.10	0	2,933	0.00%
2020/12/15	8	68.96	6	67.95	68.00	2	2,971	0.07%
2020/12/14	8	69.43	15	69.99	70.50	-7	2,947	-0.24%
2020/12/11	5	67.82	18	67.71	67.40	-13	2,881	-0.45%
2020/12/10	1	68.30	3	67.60	66.80	-2	2,918	-0.07%
2020/12/09	0	0.00	1	69.00	67.40	-1	3,064	-0.03%
2020/12/08	11	68.16	9	68.69	67.80	2	3,131	0.06%
2020/12/07	3	66.33	1	66.30	66.70	2	3,074	0.07%
2020/12/04	0	0.00	2	67.25	66.80	-2	3,128	-0.06%
2020/12/03	2	66.35	9	66.43	66.30	-7	3,205	-0.22%
2020/12/02	0	0.00	1	64.30	64.70	-1	3,251	-0.03%
2020/11/30	0	0.00	2	64.95	65.00	-2	3,427	-0.06%
2020/11/26	0	0.00	2	65.20	65.10	-2	4,000	-0.05%
2020/11/25	7	65.17	5	65.14	64.90	2	4,113	0.05%
2020/11/24	4	65.53	1	65.20	65.50	3	4,406	0.07%
2020/11/23	11	65.04	0.2	65.80	65.80	10.8	4,437	0.24%
2020/11/19	1	65.40	0	0.00	65.30	1	4,549	0.02%
2020/11/18	2	65.50	2	65.60	65.80	0	4,577	0.00%
2020/11/17	4	64.00	2	65.20	64.50	2	4,625	0.04%
2020/11/16	3	65.83	0	0.00	65.50	3	4,694	0.06%
2020/11/12	13	66.03	6	65.82	65.60	7	4,824	0.15%
2020/11/11	20	66.60	14	66.64	67.10	6	4,871	0.12%
2020/11/10	5	66.52	5.3	67.84	66.50	-0.3	5,047	-0.01%
2020/11/09	9	71.16	10	71.05	70.50	-1	5,062	-0.02%
2020/11/06	2	68.45	3	68.80	69.50	-1	5,089	-0.02%
2020/11/05	2.1	67.95	8	68.94	68.50	-5.9	5,313	-0.11%
2020/11/04	2	66.50	12	66.65	67.90	-10	5,419	-0.18%
2020/11/03	1	67.00	0	0.00	66.60	1	5,434	0.02%
2020/11/02	4.1	66.80	4	67.03	67.10	0.1	5,499	0.00%
2020/10/30	6.1	66.12	7	66.61	66.00	-0.9	5,526	-0.02%
2020/10/29	0	0.00	4	66.83	67.10	-4	5,508	-0.07%
2020/10/28	16	66.92	16	67.24	66.90	0	5,496	0.00%
2020/10/27	2	65.15	30	64.56	65.90	-28	5,373	-0.52%
2020/10/26	42	67.30	22	66.93	64.00	20	5,330	0.38%
2020/10/23	4	65.12	4	64.90	64.80	0	5,181	0.00%
2020/10/21	14	63.89	7	63.74	63.40	7	5,123	0.14%
2020/10/20	7	63.61	6	63.42	63.50	1	5,097	0.02%
2020/10/19	17	63.19	11	62.85	63.10	6	5,072	0.12%
2020/10/15	12	63.78	7	62.96	62.80	5	5,088	0.10%
2020/10/14	9	61.69	10	61.57	63.50	-1	4,895	-0.02%
2020/10/13	6	57.62	4	59.08	57.80	2	4,763	0.04%
2020/10/12	1	57.60	4	57.60	57.40	-3	4,713	-0.06%
2020/10/07	8	59.49	5	59.00	59.00	3	4,699	0.06%
2020/10/06	1	59.10	1	58.80	58.70	0	4,682	0.00%
2020/10/05	4	59.95	6	59.22	58.90	-2	4,720	-0.04%
2020/09/30	2	59.35	2	58.40	59.80	0	4,709	0.00%
2020/09/29	6	57.52	6	57.17	57.30	0	4,726	0.00%
2020/09/28	5	56.28	8	56.38	57.00	-3	4,756	-0.06%
2020/09/25	10	57.50	10	57.54	55.50	0	4,768	0.00%
2020/09/24	2	57.35	1	57.00	57.00	1	4,752	0.02%
2020/09/23	4	60.08	3	59.10	58.00	1	4,760	0.02%
2020/09/22	2	58.70	14	59.75	60.20	-12	4,728	-0.25%
2020/09/21	11	59.24	3	59.23	58.70	8	4,699	0.17%
2020/09/18	4	60.28	1	60.00	59.70	3	4,711	0.06%
2020/09/17	2	60.90	0	0.00	60.60	2	4,697	0.04%
2020/09/16	6	63.18	5	62.00	62.20	1	4,677	0.02%
2020/09/15	2	63.60	2	63.90	63.30	0	4,679	0.00%
2020/09/14	18	62.69	23	60.93	63.90	-5	4,651	-0.11%
2020/09/11	8	60.79	21	61.80	60.00	-13	4,532	-0.29%
2020/09/10	8	64.99	23.7	64.40	64.50	-15.7	4,506	-0.35%
2020/09/09	2	65.90	13	65.58	65.40	-11	4,615	-0.24%
2020/09/08	16	65.57	22	65.74	64.30	-6	4,663	-0.13%
2020/09/07	20	69.54	22	69.20	68.00	-2	4,575	-0.04%
2020/09/04	21	68.32	7	68.13	70.00	14	4,521	0.31%
2020/09/03	23	70.92	24	70.66	69.70	-1	4,485	-0.02%
2020/09/02	27	70.20	15	70.31	70.70	12	4,414	0.27%
2020/09/01	59	71.72	47	71.21	67.30	12	4,265	0.28%
2020/08/31	11	66.35	9	66.60	68.00	2	3,908	0.05%
2020/08/28	45	61.61	59	61.93	61.90	-14	3,802	-0.37%
2020/08/27	0	0.00	1	56.80	57.30	-1	3,512	-0.03%
2020/08/26	12	56.36	2	56.50	56.90	10	3,509	0.28%
2020/08/25	8	56.76	12	56.38	55.50	-4	3,483	-0.11%
2020/08/24	5	55.20	3	55.90	55.40	2	3,421	0.06%
2020/08/21	9	56.67	8	56.89	56.00	1	3,399	0.03%
2020/08/20	3	54.77	13.3	54.77	55.30	-10.3	3,339	-0.31%
2020/08/19	23	57.31	3	57.27	56.60	20	3,245	0.62%
2020/08/18	11	57.82	19	58.01	58.50	-8	3,185	-0.25%
2020/08/17	11	56.44	6	57.27	57.00	5	3,121	0.16%
2020/08/14	45	56.23	38	56.08	55.80	7	3,080	0.23%
2020/08/13	32	56.08	23	56.50	57.00	9	2,866	0.31%
2020/08/12	41	52.51	52	53.21	55.20	-11	2,776	-0.40%
2020/08/11	67	52.49	19	51.87	52.10	48	2,700	1.78%
2020/08/10	4	46.56	27	48.67	50.60	-23	2,448	-0.94%
2020/08/07	2	44.75	10.3	45.12	46.00	-8.3	2,291	-0.36%
2020/08/06	20	45.20	7	45.24	44.85	13	2,268	0.57%
2020/08/05	1	43.20	11	41.84	43.25	-10	2,197	-0.46%
2020/08/04	0	0.00	1	39.80	39.80	-1	2,184	-0.05%
2020/07/31	0	0.00	2	39.05	39.00	-2	2,215	-0.09%
2020/07/30	1	38.80	0	0.00	39.10	1	2,210	0.05%
2020/07/29	1	38.45	0	0.00	38.65	1	2,204	0.05%
2020/07/28	1	37.50	0	0.00	37.50	1	2,197	0.05%
2020/07/27	1	38.40	14	38.27	38.05	-13	2,191	-0.59%
2020/07/24	1	38.85	2	38.63	38.70	-1	2,185	-0.05%
2020/07/23	1	39.00	1	38.80	38.80	0	2,175	0.00%
2020/07/22	1	38.90	3	38.85	39.00	-2	2,172	-0.09%
2020/07/21	7	39.34	8	38.39	39.25	-1	2,149	-0.05%
2020/07/20	1	35.45	0	0.00	36.50	1	2,084	0.05%
2020/07/17	1	35.35	0	0.00	35.50	1	2,081	0.05%
2020/07/15	5	35.64	9	35.66	35.60	-4	2,076	-0.19%
2020/07/14	1	36.30	5	36.28	36.20	-4	2,067	-0.19%
2020/07/13	0	0.00	1	36.70	36.70	-1	2,061	-0.05%
2020/07/10	19	36.23	80	36.59	35.90	-61	2,043	-2.98%
2020/07/09	1	38.55	4	38.40	38.10	-3	1,997	-0.15%
2020/07/08	16	38.53	5	38.68	38.40	11	1,979	0.56%
2020/07/07	2	40.35	1	40.35	39.60	1	1,928	0.05%
2020/07/06	14	41.39	0	0.00	41.30	14	1,886	0.74%
2020/07/03	7	41.32	18	41.15	41.35	-11	1,855	-0.59%
2020/07/02	15	40.32	20	40.00	40.15	-5	1,819	-0.27%
2020/07/01	10	39.70	5	39.50	39.45	5	1,780	0.28%
2020/06/30	0	0.00	11	39.49	39.40	-11	1,769	-0.62%
2020/06/29	4	39.90	16	40.01	39.95	-12	1,751	-0.68%
2020/06/24	14	39.37	6	38.74	39.45	8	1,699	0.47%
2020/06/23	1	37.85	1	38.05	37.90	0	1,670	0.00%
2020/06/22	16	37.71	1	37.85	37.55	15	1,659	0.90%
2020/06/19	6	39.47	3	40.48	38.70	3	1,626	0.18%
2020/06/18	4	39.83	5	39.91	39.65	-1	1,595	-0.06%
2020/06/17	8	39.16	9	39.12	40.00	-1	1,566	-0.06%
2020/06/16	33	38.54	5	37.60	37.80	28	1,499	1.87%
2020/06/15	6	37.09	21	37.16	37.25	-15	1,377	-1.09%
2020/06/12	15	32.78	3	33.85	33.90	12	1,261	0.95%
2020/06/11	1	32.90	12	34.23	32.85	-11	1,244	-0.88%
2020/06/10	18	35.50	5	34.70	34.40	13	1,212	1.07%
2020/06/09	1	34.65	2	35.00	34.50	-1	1,170	-0.09%
2020/06/08	11	33.92	0	0.00	35.20	11	1,136	0.97%
2020/06/05	3	32.25	1	32.30	32.45	2	1,070	0.19%
2020/06/04	1	32.55	1	32.20	32.10	0	1,058	0.00%
2020/06/03	0	0.00	6	32.26	32.35	-6	1,056	-0.57%
2020/06/02	7	32.12	2	32.65	31.50	5	1,038	0.48%
2020/06/01	3	31.35	1	31.45	31.50	2	996	0.20%
2020/05/29	4	30.60	25	30.85	31.00	-21	977	-2.15%
2020/05/28	12	30.24	6	29.96	29.90	6	949	0.63%
2020/05/27	1	29.80	3	29.90	29.90	-2	932	-0.21%
2020/05/22	11	29.45	33	29.25	29.20	-22	911	-2.41%
2020/05/21	32	29.77	1	29.40	30.10	31	893	3.47%
2020/05/19	0	0.00	25	28.97	29.10	-25	853	-2.93%
2020/05/18	2	29.83	103	29.33	29.00	-101	844	-11.95%	大賣/鉅額交易
2020/05/15	0	0.00	127	28.28	28.35	-127	811	-15.65%	大賣/鉅額交易
2020/05/14	1	29.70	13	29.45	28.90	-12	788	-1.52%
2020/05/13	0	0.00	23	29.07	29.65	-23	764	-3.01%
2020/05/12	12	28.65	12	28.77	28.75	0	739	0.00%
2020/05/11	14	28.18	5	28.33	28.70	9	717	1.26%
2020/05/08	8	27.50	13	27.50	27.45	-5	669	-0.75%
2020/05/07	8	26.74	3	26.78	27.00	5	630	0.79%
2020/05/05	2	25.03	1	24.95	25.05	1	610	0.16%
2020/05/04	5	24.55	2	24.70	24.60	3	607	0.49%
2020/04/30	2	24.90	0	0.00	24.95	2	609	0.33%
2020/04/29	2	24.80	0	0.00	24.70	2	619	0.32%
2020/04/28	5	24.20	0	0.00	24.55	5	627	0.80%
2020/04/27	55	24.16	1	24.10	24.15	54	660	8.17%
2020/04/24	1	23.85	0	0.00	23.75	1	663	0.15%
2020/04/21	41	24.12	0	0.00	23.55	41	682	6.01%
2020/04/20	85	24.34	0	0.00	24.50	85	674	12.61%
2020/04/17	41	24.13	0	0.00	24.05	41	675	6.07%
2020/04/15	23	23.98	0	0.00	24.05	23	670	3.43%
2020/04/14	18	23.94	0	0.00	23.95	18	673	2.67%
2020/04/13	15	23.95	0	0.00	23.80	15	674	2.22%
2020/03/26	0	0.00	1	21.10	21.95	-1	746	-0.13%
2020/03/24	0	0.00	2	19.65	19.95	-2	731	-0.27%
2020/03/23	2	19.15	0	0.00	19.10	2	713	0.28%
2020/03/19	0	0.00	1	19.90	20.20	-1	695	-0.14%
2020/03/18	2	21.55	0	0.00	21.45	2	673	0.30%
2020/03/13	2	23.40	0	0.00	23.70	2	653	0.31%
2020/03/11	1	25.90	0	0.00	25.65	1	654	0.15%
2020/03/10	0	0.00	25	25.49	25.65	-25	656	-3.81%
2020/03/09	25	25.90	0	0.00	25.90	25	657	3.80%
2020/02/17	1	26.50	0	0.00	26.35	1	657	0.15%
2020/02/14	2	26.70	0	0.00	26.65	2	665	0.30%
2020/02/10	0	0.00	1	25.95	26.00	-1	698	-0.14%
2020/02/04	0	0.00	1	26.45	26.55	-1	697	-0.14%
2020/02/03	0	0.00	3	26.20	26.25	-3	688	-0.44%
2020/01/31	0	0.00	1	26.85	26.90	-1	674	-0.15%
2020/01/30	1	26.95	12	26.67	26.50	-11	663	-1.66%
2020/01/16	1	28.15	0	0.00	28.70	1	610	0.16%
2020/01/13	1	27.75	1	27.75	27.75	0	579	0.00%
2020/01/06	3	27.80	20	27.50	27.55	-17	553	-3.07%
2019/12/23	0	0.00	1	28.00	28.00	-1	476	-0.21%
2019/12/11	1	26.25	1	26.25	26.30	0	415	0.00%
2019/12/09	1	26.55	0	0.00	26.25	1	431	0.23%
2019/11/14	0	0.00	1	25.85	25.75	-1	489	-0.20%
2019/11/13	5	26.00	0	0.00	26.05	5	492	1.02%
2019/11/07	0	0.00	5	25.10	25.20	-5	517	-0.97%
2019/11/06	0	0.00	5	25.20	25.25	-5	514	-0.97%
2019/10/09	4	23.80	0	0.00	23.70	4	481	0.83%
2019/10/08	5	24.32	0	0.00	23.80	5	481	1.04%
2019/09/25	4	24.75	0	0.00	24.85	4	510	0.78%
2019/09/23	10	25.10	0	0.00	24.95	10	509	1.96%
2019/09/19	0	0.00	4	25.05	25.10	-4	496	-0.81%
2019/09/18	2	25.15	0	0.00	25.05	2	496	0.40%
2019/09/17	4	25.05	0	0.00	25.05	4	497	0.80%
2019/09/16	4	25.10	0	0.00	25.10	4	495	0.81%
2019/09/12	0	0.00	2	25.15	25.05	-2	495	-0.40%
2019/09/11	1	25.15	1	25.50	25.15	0	491	0.00%
2019/09/09	4	26.55	0	0.00	25.60	4	465	0.86%
2019/09/06	0	0.00	2	24.68	24.80	-2	397	-0.50%
2019/08/21	28	23.45	5	23.40	23.45	23	400	5.74%
2019/08/19	2	23.65	1	23.90	23.55	1	393	0.25%
2019/08/16	0	0.00	6	23.25	23.35	-6	380	-1.58%
2019/08/14	0	0.00	1	23.40	23.45	-1	357	-0.28%
2019/08/12	1	22.90	1	23.00	23.10	0	333	0.00%
2019/07/11	0	0.00	4	21.35	21.40	-4	329	-1.22%
2019/07/10	0	0.00	2	21.45	21.45	-2	323	-0.62%
2019/07/03	2	22.40	0	0.00	22.45	2	280	0.71%
2019/06/25	0	0.00	2	22.30	22.30	-2	286	-0.70%
2019/06/24	1	22.25	0	0.00	22.30	1	286	0.35%
2019/06/06	4	22.00	0	0.00	22.00	4	296	1.35%
2019/05/23	0	0.00	0	21.50	21.40	0	233	0.00%
2019/05/21	0	0.00	0	21.60	21.60	0	229	-0.01%
2019/05/20	0	0.00	0	21.60	21.40	0	225	-0.02%
2019/05/17	2	21.90	0	0.00	21.60	2	219	0.91%
2019/05/09	0	0.00	2	22.60	22.50	-2	203	-0.98%
2019/03/27	0	0.00	1	21.45	21.45	-1	123	-0.81%
2019/03/19	0	0.00	1	20.80	20.80	-1	89	-1.11%
2019/03/15	0	0.00	1	20.65	20.65	-1	86	-1.16%
2019/03/11	0	0.00	0.3	20.60	20.50	-0.3	83	-0.33%
2019/03/08	1	20.35	0	0.00	20.40	1	84	1.18%
2019/02/27	0	0.00	2	20.20	20.35	-2	83	-2.39%
2019/02/19	1	20.10	0	0.00	20.20	1	78	1.27%
2019/02/15	0.1	20.00	0	0.00	20.15	0.1	80	0.09%
2019/02/14	0	0.00	1	20.15	20.20	-1	78	-1.27%
2019/01/29	1	19.60	0	0.00	19.65	1	73	1.35%
2018/11/08	0	0.00	1	20.00	19.95	-1	110	-0.90%
2018/10/11	2	19.15	0	0.00	19.10	2	135	1.47%
2018/09/04	0	0.00	0	19.85	19.90	0	131	-0.02%
2018/08/21	0	0.00	0	19.85	19.85	0	127	-0.02%
2018/08/08	2	19.95	0	0.00	20.05	2	118	1.68%
2018/06/21	1	20.40	0	0.00	20.45	1	90	1.11%
2018/06/20	1	20.50	0	0.00	20.45	1	92	1.08%
2018/06/15	1	20.65	0	0.00	20.60	1	94	1.06%
2018/06/14	0	0.00	2	20.70	20.75	-2	94	-2.11%
2018/06/13	1	20.70	0	0.00	20.70	1	99	1.01%
2018/06/06	1	20.75	0	0.00	20.85	1	120	0.83%
2018/05/25	1	20.70	0	0.00	20.70	1	134	0.74%
2018/05/23	0	20.60	0	0.00	20.65	0	137	0.00%
2018/05/17	0	0.00	1	20.70	20.75	-1	146	-0.68%
2018/05/16	0	0.00	1	20.70	20.75	-1	149	-0.67%
2018/04/30	1	20.60	0	0.00	20.60	1	187	0.53%
2018/02/05	0	0.00	5	21.25	21.40	-5	300	-1.67%
2018/01/15	0	0.00	0.1	21.40	21.30	-0.1	346	-0.03%
2018/01/03	0	0.00	1	21.60	21.55	-1	341	-0.29%
2018/01/02	3	21.92	0	0.00	21.80	3	324	0.92%