義隆 (2458)-富邦-台中券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
161.5
漲跌
▲0.5
漲幅
+0.31%
成交量
1,526張
產業
上市半導體類股
1180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

義隆 (2458)籌碼相關－富邦-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	1.1	161.04	1	162.00	161.00	0.1	2,799	0.00%
2024/06/12	2	158.50	1.2	159.71	160.00	0.8	2,815	0.03%
2024/06/11	2.1	156.61	0	0.00	157.00	2.1	2,804	0.07%
2024/06/06	5	158.40	3	157.17	157.00	2	2,818	0.07%
2024/06/05	4.5	160.50	4	160.13	159.00	0.5	2,796	0.02%
2024/06/04	6.1	163.34	2	163.50	162.00	4.1	2,809	0.15%
2024/06/03	2	162.75	1	163.50	163.50	1	2,816	0.04%
2024/05/31	3.1	164.66	0	0.00	163.00	3.1	2,815	0.11%
2024/05/30	4	170.11	7.5	167.93	167.00	-3.5	2,785	-0.12%
2024/05/29	1	173.00	2.5	174.50	174.00	-1.5	2,768	-0.05%
2024/05/28	1.1	172.18	0	0.00	171.50	1.1	2,753	0.04%
2024/05/27	2	173.75	2.1	171.76	173.00	-0.1	2,738	0.00%
2024/05/24	0	0.00	1	169.00	167.00	-1	2,731	-0.04%
2024/05/23	1	169.00	7.1	173.92	169.00	-6.1	2,785	-0.22%
2024/05/22	3	167.83	9	166.22	168.00	-6	2,747	-0.22%
2024/05/21	1.1	156.02	1	156.50	155.00	0.1	2,723	0.00%
2024/05/20	5	158.00	0	0.00	156.00	5	2,851	0.18%
2024/05/17	20	159.50	0	0.00	159.00	20	2,899	0.69%
2024/05/16	2	158.77	2	159.25	160.00	0	3,002	0.00%
2024/05/15	22	156.55	0	0.00	156.00	22	3,005	0.73%
2024/05/13	1	153.00	0	0.00	153.50	1	3,017	0.03%
2024/05/10	0.1	156.50	1	156.50	155.00	-0.9	3,027	-0.03%
2024/05/09	2	156.01	1	158.00	155.00	1	3,027	0.03%
2024/05/08	1	155.50	4	157.88	158.00	-3	3,030	-0.10%
2024/05/07	3.1	156.52	0	0.00	156.50	3.1	3,036	0.10%
2024/05/06	1	156.50	0	0.00	156.50	1	3,035	0.03%
2024/05/03	11.2	157.97	0	0.00	157.00	11.2	3,041	0.37%
2024/05/02	1	165.50	3	164.67	165.50	-2	2,931	-0.07%
2024/04/30	0.1	165.50	0	0.00	164.50	0.1	2,926	0.00%
2024/04/29	1	169.50	2.2	168.55	168.00	-1.2	2,930	-0.04%
2024/04/26	1	162.50	0	0.00	163.50	1	2,903	0.03%
2024/04/25	0	164.50	10	163.15	164.50	-10	2,897	-0.34%
2024/04/24	0	157.67	1	155.00	157.00	-1	2,847	-0.03%
2024/04/22	2	150.50	0	0.00	146.50	2	2,816	0.07%
2024/04/19	6	156.83	2	156.25	155.00	4	2,768	0.14%
2024/04/18	0	0.00	3	161.67	161.50	-3	2,718	-0.11%
2024/04/17	3	161.00	4.3	163.51	162.00	-1.3	2,714	-0.05%
2024/04/16	2.2	157.34	2	158.00	159.50	0.2	2,664	0.01%
2024/04/15	1.1	162.32	2	162.25	162.00	-0.9	2,637	-0.03%
2024/04/12	0.1	160.00	2	162.50	158.50	-1.9	2,553	-0.07%
2024/04/11	0.1	157.36	1	157.00	158.50	-1	2,556	-0.04%
2024/04/10	4	157.88	6	159.67	158.50	-2	2,554	-0.08%
2024/04/09	1	158.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	1	159.00	3	161.67	159.50	-2	2,562	-0.08%
2024/04/03	3	156.00	0	156.00	156.50	3	2,539	0.12%
2024/04/02	8.4	156.44	0	0.00	156.00	8.4	2,542	0.33%
2024/04/01	0	0.00	2	160.25	161.00	-2	2,519	-0.08%
2024/03/29	4	158.87	0	161.50	157.00	4	2,503	0.16%
2024/03/28	1	160.50	2	162.25	160.50	-1	2,521	-0.04%
2024/03/27	2.1	165.05	8	164.50	164.50	-5.9	2,516	-0.23%
2024/03/26	5	168.20	1	166.50	166.50	4	2,594	0.15%
2024/03/25	2.6	169.03	3	169.67	169.00	-0.4	2,628	-0.02%
2024/03/22	6	165.25	9	167.39	169.00	-3	2,651	-0.11%
2024/03/21	12	169.83	4	169.00	167.00	8	2,660	0.30%
2024/03/20	1	168.00	1	167.50	167.50	0	2,644	0.00%
2024/03/19	4	165.25	4	167.00	165.00	0	2,641	0.00%
2024/03/18	3	163.83	0	0.00	166.50	3	2,661	0.11%
2024/03/14	0	0.00	1	163.00	162.50	-1	2,681	-0.04%
2024/03/12	0	0.00	22.2	164.03	163.50	-22.2	2,795	-0.79%
2024/03/11	2	161.75	0.1	162.66	160.00	1.9	2,807	0.07%
2024/03/08	10	162.50	0	0.00	162.50	10	2,821	0.35%
2024/03/07	1	165.50	0.2	166.00	165.50	0.8	2,802	0.03%
2024/03/06	0	0.00	0.3	167.50	166.50	-0.3	2,796	-0.01%
2024/03/05	1.4	168.17	4	168.25	167.00	-2.7	2,826	-0.09%
2024/03/04	1	167.03	2	170.50	167.50	-1	2,861	-0.03%
2024/03/01	0	0.00	5	166.99	165.50	-5	2,850	-0.18%
2024/02/29	2.1	165.05	0	166.00	166.00	2.1	2,872	0.07%
2024/02/27	0.1	169.18	10	169.80	169.00	-9.9	2,856	-0.35%
2024/02/26	3.3	169.29	1.1	170.45	170.00	2.2	2,857	0.08%
2024/02/23	1.1	162.55	1.2	164.25	164.00	-0.2	2,794	-0.01%
2024/02/22	2.1	164.48	0.2	165.58	167.50	1.9	2,686	0.07%
2024/02/21	1.2	166.29	7.1	166.40	167.50	-5.9	2,636	-0.22%
2024/02/20	21.1	162.26	4.1	162.37	161.00	17	2,542	0.67%
2024/02/19	1	158.05	14.1	160.78	163.50	-13.1	2,543	-0.52%
2024/02/16	2.1	153.31	11.3	151.48	153.00	-9.2	2,480	-0.37%
2024/02/15	3	146.67	2	148.25	148.50	1	2,491	0.04%
2024/02/05	5	148.60	1	149.00	148.00	4	2,481	0.16%
2024/02/02	1	150.00	8	150.50	150.50	-7	2,498	-0.28%
2024/02/01	1	149.50	0	0.00	150.00	1	2,521	0.04%
2024/01/31	0	0.00	0	148.50	150.00	0	2,557	0.00%
2024/01/30	2	148.00	1	148.50	148.50	1	2,630	0.04%
2024/01/29	4.1	149.73	0	0.00	149.00	4.1	2,710	0.15%
2024/01/26	3	150.33	2	150.00	151.00	1	2,954	0.03%
2024/01/25	1	152.00	2.1	153.71	152.50	-1.1	3,015	-0.04%
2024/01/24	0	0.00	1	151.50	151.00	-1	3,021	-0.03%
2024/01/23	1	150.00	9	150.00	150.50	-8	3,054	-0.26%
2024/01/22	1	150.00	1	151.50	151.00	0	3,102	0.00%
2024/01/19	1	150.00	1	154.50	150.50	0	3,112	0.00%
2024/01/18	2.3	149.43	3	150.33	152.00	-0.7	3,159	-0.02%
2024/01/17	0	0.00	3.1	154.32	154.50	-3.1	3,271	-0.10%
2024/01/16	1	154.00	1	153.50	154.00	0	3,375	0.00%
2024/01/15	1	157.00	1	156.00	156.50	0	3,407	0.00%
2024/01/12	2	155.00	1	155.00	155.00	1	3,479	0.03%
2024/01/11	3	158.33	5	158.10	157.00	-2	3,519	-0.06%
2024/01/10	0	159.00	1.1	159.05	160.00	-1.1	3,575	-0.03%
2024/01/09	0.2	153.17	1.2	152.13	154.50	-1.1	3,600	-0.03%
2024/01/08	0.1	154.00	0	0.00	153.50	0.1	3,600	0.00%
2024/01/05	1.1	153.57	0	155.00	155.50	1	3,621	0.03%
2024/01/04	2.1	157.64	1	156.50	156.50	1.1	3,654	0.03%
2024/01/03	0	158.50	0	0.00	158.00	0	3,678	0.00%
2024/01/02	1.1	160.95	2	159.50	159.50	-0.9	3,672	-0.02%
2023/12/29	0	162.50	2	162.50	162.50	-2	3,724	-0.05%
2023/12/28	3.2	160.58	2.2	161.05	160.50	1	3,759	0.03%
2023/12/27	1.2	161.33	4.1	163.46	164.00	-2.9	3,792	-0.08%
2023/12/26	1.2	162.13	2	163.50	162.00	-0.9	3,784	-0.02%
2023/12/25	3	163.50	1	165.00	162.50	2	3,781	0.05%
2023/12/22	1	163.50	2	163.50	163.50	-1	3,771	-0.03%
2023/12/21	0.1	164.00	1.4	160.71	163.00	-1.4	3,732	-0.04%
2023/12/20	0.1	159.50	2.3	159.78	160.00	-2.2	3,657	-0.06%
2023/12/19	4	158.25	3.4	158.15	159.00	0.6	3,615	0.02%
2023/12/18	0	0.00	4.1	156.49	157.00	-4.1	3,606	-0.11%
2023/12/15	2.5	154.54	0.2	155.00	154.00	2.3	3,614	0.06%
2023/12/14	3	159.33	1	157.00	157.50	2	3,613	0.06%
2023/12/13	2	159.75	8	156.81	158.00	-6	3,619	-0.17%
2023/12/12	0	0.00	6	158.00	158.50	-6	3,674	-0.16%
2023/12/11	2	157.50	1	158.00	157.00	1	3,711	0.03%
2023/12/08	7	156.64	2.7	158.38	157.50	4.3	3,758	0.11%
2023/12/07	7	153.00	5.1	154.14	153.50	1.9	3,744	0.05%
2023/12/06	0.1	150.89	2.1	150.02	151.50	-2	3,796	-0.05%
2023/12/05	1.1	147.00	1	146.50	146.50	0.1	3,822	0.00%
2023/12/04	2	151.00	3	150.17	149.50	-1	3,840	-0.03%
2023/12/01	0.1	150.50	3	151.00	151.00	-2.9	3,899	-0.07%
2023/11/30	2.2	152.15	4	151.00	151.50	-1.9	4,113	-0.04%
2023/11/29	1.2	152.54	6.2	152.31	153.00	-5	4,237	-0.12%
2023/11/28	7	149.43	3	149.33	150.00	4	4,205	0.10%
2023/11/27	4.4	150.67	2	146.03	146.00	2.3	4,197	0.06%
2023/11/24	1	151.00	5.1	150.09	151.00	-4.1	4,185	-0.10%
2023/11/22	10.1	144.28	6	147.42	147.50	4.1	4,123	0.10%
2023/11/21	0.4	144.38	0	0.00	145.00	0.4	4,116	0.01%
2023/11/20	10	144.65	0	144.00	144.00	10	4,136	0.24%
2023/11/17	2	146.25	3	145.17	146.50	-1	4,116	-0.02%
2023/11/16	6.1	144.08	0	146.00	142.50	6	4,079	0.15%
2023/11/15	2.2	148.19	7	148.64	147.50	-4.8	4,029	-0.12%
2023/11/14	2	145.00	1	146.00	146.00	1	4,001	0.03%
2023/11/13	0	0.00	2.5	144.20	143.50	-2.5	3,969	-0.06%
2023/11/10	1	141.50	0	0.00	141.50	1	3,972	0.03%
2023/11/09	1	140.50	0	0.00	140.50	1	3,987	0.03%
2023/11/08	3	145.00	1	144.50	144.50	2	4,002	0.05%
2023/11/07	2	144.25	7	144.71	145.00	-5	4,036	-0.12%
2023/11/06	1	137.50	6	139.00	140.00	-5	4,005	-0.13%
2023/11/03	14.3	138.39	10.5	139.39	135.50	3.8	3,978	0.10%
2023/11/02	2	149.25	4	148.75	149.50	-2	3,770	-0.05%
2023/11/01	0.1	143.50	0	0.00	144.00	0.1	3,806	0.00%
2023/10/31	0.1	143.50	3	144.33	144.00	-2.9	4,054	-0.07%
2023/10/30	1	144.02	3.2	145.27	146.50	-2.2	4,038	-0.05%
2023/10/27	2.1	141.86	2	140.00	140.00	0.1	4,005	0.00%
2023/10/26	4.2	141.45	4	140.75	139.50	0.2	4,071	0.00%
2023/10/25	19.2	148.61	7	146.93	144.50	12.2	4,033	0.30%
2023/10/24	4	144.00	13	143.89	144.00	-9	3,899	-0.23%
2023/10/23	2	143.25	1	143.50	142.00	1	3,814	0.03%
2023/10/20	4	140.50	11	142.05	142.50	-7	3,867	-0.18%
2023/10/19	1	137.50	0	0.00	138.50	1	3,886	0.03%
2023/10/18	3	140.33	5.5	141.45	141.50	-2.5	3,910	-0.06%
2023/10/17	5	140.10	3	139.33	140.00	2	3,893	0.05%
2023/10/16	2	136.25	0	0.00	136.50	2	3,987	0.05%
2023/10/13	0	0.00	3	138.33	139.00	-3	4,006	-0.07%
2023/10/12	1	134.50	0	0.00	137.50	1	3,991	0.03%
2023/10/11	2	137.50	3	140.00	137.00	-1	3,986	-0.03%
2023/10/06	2	138.00	0	0.00	137.00	2	3,969	0.05%
2023/10/05	7.6	141.05	1	141.50	141.50	6.6	3,945	0.17%
2023/10/04	5.2	135.00	0	0.00	138.00	5.2	3,881	0.13%
2023/10/03	4	138.13	1	138.50	138.00	3	3,843	0.08%
2023/10/02	0	0.00	6	135.17	134.50	-6	3,812	-0.16%
2023/09/28	5	133.00	0	0.00	133.50	5	3,819	0.13%
2023/09/27	2	132.50	10	134.50	134.00	-8	3,823	-0.21%
2023/09/25	0	0.00	0.3	138.50	136.50	-0.3	3,826	-0.01%
2023/09/22	1	135.00	2	135.50	137.00	-1	3,811	-0.03%
2023/09/21	1	135.50	6	136.33	136.00	-5	3,805	-0.13%
2023/09/20	1	138.00	4	138.50	138.00	-3	3,771	-0.08%
2023/09/19	1	141.00	12	141.92	141.00	-11	3,738	-0.29%
2023/09/18	0	0.00	1	141.50	142.00	-1	3,712	-0.03%
2023/09/15	3	146.50	2.8	146.46	144.50	0.2	3,678	0.01%
2023/09/14	3	142.67	2	144.00	143.00	1	3,591	0.03%
2023/09/13	1	140.50	2	140.75	143.50	-1	3,542	-0.03%
2023/09/12	2	137.50	3	139.00	140.50	-1	3,494	-0.03%
2023/09/11	9	136.94	9	137.06	138.00	0	3,420	0.00%
2023/09/08	2	137.00	5	136.20	135.50	-3	3,340	-0.09%
2023/09/07	2	134.00	5	133.60	135.00	-3	3,326	-0.09%
2023/09/06	6	131.58	1	130.00	133.00	5	3,289	0.15%
2023/09/05	35	133.13	20	133.20	134.00	15	3,287	0.46%
2023/09/04	16	126.41	16	127.94	128.50	0	3,087	0.00%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/30	13.1	116.97	0	0.00	119.00	13.1	2,917	0.45%
2023/08/25	0	0.00	1	112.50	113.00	-1	2,919	-0.03%
2023/08/17	0	0.00	1	116.50	116.50	-1	3,087	-0.03%
2023/08/16	0	0.00	1	117.00	117.00	-1	3,077	-0.03%
2023/08/15	1	117.00	7	115.93	116.00	-6	3,063	-0.20%
2023/08/14	1	117.00	1	117.00	117.00	0	3,046	0.00%
2023/08/11	1	120.50	3	121.00	121.00	-2	2,996	-0.07%
2023/08/09	4	120.63	1	121.98	121.00	3	2,884	0.10%
2023/08/08	3	119.17	6	118.67	118.00	-3	2,835	-0.11%
2023/08/07	11	119.82	7	117.50	117.00	4	2,783	0.14%
2023/08/04	9	121.94	15	123.87	122.50	-6	2,654	-0.23%
2023/08/02	0	0.00	1	115.00	114.00	-1	2,391	-0.04%
2023/08/01	0	0.00	4	114.00	115.00	-4	2,389	-0.17%
2023/07/31	5	116.10	1.3	114.48	116.50	3.8	2,402	0.16%
2023/07/28	1.1	112.95	0	0.00	112.50	1.1	2,288	0.05%
2023/07/27	1	115.00	0	0.00	114.50	1	2,251	0.04%
2023/07/26	0.2	114.00	2	114.00	112.50	-1.9	2,237	-0.08%
2023/07/25	3	117.83	9	115.50	115.00	-6	2,198	-0.27%
2023/07/24	4	117.50	3	117.50	118.00	1	2,104	0.05%
2023/07/21	4	115.75	1	116.00	115.50	3	2,018	0.15%
2023/07/20	2	113.25	2	114.25	114.50	0	1,972	0.00%
2023/07/19	4	118.00	2	118.98	118.50	2	1,900	0.10%
2023/07/18	10	109.65	5	111.70	113.00	5	1,770	0.28%
2023/07/17	3	109.00	0.1	109.50	109.50	2.9	1,741	0.16%
2023/07/14	6	110.17	8	111.19	110.50	-2	1,729	-0.12%
2023/07/12	0	0.00	1	106.00	106.00	-1	1,668	-0.06%
2023/07/11	0	105.50	0	0.00	106.50	0	1,661	0.00%
2023/07/07	1	107.99	1	108.00	107.50	0	1,653	0.00%
2023/07/06	1	106.50	18	106.33	108.00	-17	1,647	-1.03%
2023/07/05	0	106.50	1	107.00	106.00	-1	1,627	-0.06%
2023/07/04	1	103.00	0	0.00	106.00	1	1,615	0.06%
2023/06/30	1.2	100.54	0	0.00	101.50	1.2	1,592	0.08%
2023/06/28	2	101.00	5	101.00	101.00	-3	1,604	-0.19%
2023/06/26	2	100.00	3	100.10	100.00	-1	1,600	-0.06%
2023/06/21	0.1	102.00	0	0.00	101.50	0.1	1,592	0.01%
2023/06/20	2	102.00	0	0.00	102.00	2	1,584	0.13%
2023/06/19	2	103.50	3	103.00	102.50	-1	1,586	-0.06%
2023/06/16	0	0.00	1	106.00	106.00	-1	1,566	-0.06%
2023/06/15	0	104.50	0	0.00	105.50	0	1,539	0.00%
2023/06/14	0	0.00	0.2	105.50	105.00	-0.2	1,536	-0.01%
2023/06/13	1	105.00	14	106.93	107.00	-13	1,527	-0.85%
2023/06/12	2	103.50	0	0.00	103.50	2	1,480	0.14%
2023/06/09	10	105.85	5.5	105.68	104.00	4.5	1,475	0.30%
2023/06/08	4	103.25	1.2	104.92	105.00	2.8	1,422	0.20%
2023/06/07	0	0.00	4	103.50	103.50	-4	1,406	-0.28%
2023/06/06	1	102.00	0	0.00	102.00	1	1,424	0.07%
2023/06/05	0	0.00	2	105.25	105.00	-2	1,419	-0.14%
2023/06/02	3	104.00	2	103.75	104.50	1	1,409	0.07%
2023/06/01	4	103.50	1	103.00	103.50	3	1,402	0.21%
2023/05/31	0	0.00	2	102.50	102.00	-2	1,405	-0.14%
2023/05/30	3	101.83	0	0.00	102.00	3	1,374	0.22%
2023/05/29	0	0.00	4	103.38	104.00	-4	1,378	-0.29%
2023/05/26	3	102.83	0	0.00	102.50	3	1,370	0.22%
2023/05/25	13	104.08	0	0.00	104.00	13	1,457	0.89%
2023/05/24	5.1	102.73	11	103.03	104.50	-5.9	1,433	-0.41%
2023/05/23	0	0.00	5	98.78	98.10	-5	1,354	-0.37%
2023/05/22	0.2	98.70	0	0.00	98.60	0.2	1,369	0.01%
2023/05/19	0.1	98.60	0.2	98.40	98.50	-0.1	1,383	-0.01%
2023/05/18	0	0.00	8	98.89	98.60	-8	1,399	-0.57%
2023/05/17	0	0.00	1.3	97.04	97.20	-1.3	1,397	-0.09%
2023/05/16	2	97.40	0	0.00	97.10	2	1,409	0.14%
2023/05/12	23	96.20	0	0.00	95.90	23	1,418	1.62%
2023/05/11	0.5	93.10	1	93.00	92.70	-0.5	1,412	-0.03%
2023/05/10	2	92.60	0	0.00	92.50	2	1,435	0.14%
2023/05/08	0	0.00	1	93.20	93.20	-1	1,485	-0.07%
2023/05/05	7	99.99	2	99.75	95.80	5	1,514	0.33%
2023/04/25	7.3	91.12	0	0.00	91.10	7.3	1,681	0.43%
2023/04/24	1.3	94.69	1	95.10	95.20	0.3	1,671	0.02%
2023/04/21	4	97.43	0.5	95.80	95.40	3.5	1,690	0.21%
2023/04/20	0.5	98.70	1	98.80	98.50	-0.5	1,693	-0.03%
2023/04/17	2	102.50	0	0.00	102.50	2	1,862	0.11%
2023/04/14	1.7	101.20	0	0.00	101.00	1.7	1,852	0.09%
2023/04/13	0	0.00	4	100.88	100.50	-4	1,851	-0.22%
2023/04/11	0	0.00	1	103.00	104.00	-1	1,863	-0.05%
2023/04/07	0	0.00	1	99.60	101.00	-1	1,865	-0.05%
2023/04/06	0	99.70	0	0.00	98.50	0	1,855	0.00%
2023/03/31	1	100.00	0	0.00	99.80	1	1,847	0.05%
2023/03/29	1	102.50	0	0.00	102.50	1	1,840	0.05%
2023/03/24	2	105.00	3	104.67	104.50	-1	1,887	-0.05%
2023/03/22	0	0.00	0.3	104.00	104.00	-0.3	1,909	-0.01%
2023/03/21	0	0.00	1	102.50	102.50	-1	1,914	-0.05%
2023/03/17	0	0.00	0.2	101.50	100.00	-0.2	1,924	-0.01%
2023/03/16	0	102.50	0	0.00	99.70	0	1,920	0.00%
2023/03/13	2	102.00	0	0.00	102.50	2	1,942	0.10%
2023/03/10	2	104.50	1	104.00	104.00	1	1,933	0.05%
2023/03/09	0	107.00	0	0.00	107.00	0	1,959	0.00%
2023/03/08	3	103.50	0	0.00	103.50	3	1,952	0.15%
2023/03/07	0	0.00	2	104.50	104.50	-2	1,941	-0.10%
2023/03/06	4	104.50	0	105.00	104.50	4	1,944	0.21%
2023/03/01	0.2	105.90	1	103.50	106.50	-0.8	1,948	-0.04%
2023/02/24	1	108.00	1	109.00	108.50	0	1,929	0.00%
2023/02/23	8	112.19	11	111.64	111.00	-3	1,910	-0.16%
2023/02/22	1	106.50	1	106.50	107.00	0	1,815	0.00%
2023/02/21	3	107.67	0.1	106.50	108.00	2.9	1,837	0.16%
2023/02/15	1	103.50	0	0.00	102.50	1	1,927	0.05%
2023/02/14	0.2	103.50	0	0.00	103.50	0.2	1,939	0.01%
2023/02/13	2	104.00	1	106.00	104.50	1	1,960	0.05%
2023/02/10	0	0.00	2	105.25	106.00	-2	2,005	-0.10%
2023/02/09	0	0.00	5	105.00	105.00	-5	2,142	-0.23%
2023/02/08	1	105.50	2	105.50	105.50	-1	2,341	-0.04%
2023/02/07	1	106.00	1	104.50	105.00	0	2,324	0.00%
2023/02/03	5	108.10	4	107.75	107.50	1	2,294	0.04%
2023/02/02	6	103.92	9	107.83	108.00	-3	2,249	-0.13%
2023/02/01	1	101.00	7.4	101.11	102.00	-6.4	2,157	-0.30%
2023/01/31	0	96.20	3	96.40	96.90	-3	2,146	-0.14%
2023/01/30	0	0.00	1	94.00	94.30	-1	2,128	-0.05%
2023/01/13	2	91.70	6	91.55	90.70	-4	2,183	-0.18%
2023/01/12	2	93.65	2.3	93.27	92.80	-0.3	2,189	-0.01%
2023/01/11	5	94.96	3	94.70	94.70	2	2,210	0.09%
2023/01/10	1	94.70	2	95.25	95.50	-1	2,210	-0.05%
2023/01/09	10	95.82	7	95.23	96.00	3	2,207	0.14%
2023/01/06	6	92.97	18	93.87	94.40	-12	2,163	-0.55%
2023/01/05	0	0.00	1	89.00	89.20	-1	2,058	-0.05%
2022/12/30	0	0.00	1	86.50	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	1	84.20	85.50	-1	2,156	-0.05%
2022/12/28	1	83.40	0	0.00	83.50	1	2,165	0.05%
2022/12/26	1	85.70	0	0.00	86.00	1	2,167	0.05%
2022/12/23	1	86.10	0	0.00	86.10	1	2,187	0.05%
2022/12/21	1	85.90	0	0.00	85.30	1	2,245	0.04%
2022/12/20	1	85.90	0	0.00	85.90	1	2,250	0.04%
2022/12/16	0	0.00	2	90.30	90.30	-2	2,305	-0.09%
2022/12/15	0	0.00	3	91.27	91.00	-3	2,360	-0.13%
2022/12/13	0	0.00	1	89.30	89.70	-1	2,515	-0.04%
2022/12/09	0	88.60	0	0.00	89.10	0	2,719	0.00%
2022/12/08	1	86.00	0	0.00	88.00	1	2,745	0.04%
2022/12/07	0	0.00	1	88.60	87.60	-1	2,772	-0.04%
2022/12/06	2	90.15	0.2	90.40	89.10	1.8	2,765	0.07%
2022/12/05	0	92.50	0	0.00	92.10	0	2,763	0.00%
2022/12/01	0	0.00	2	91.10	92.70	-2	2,786	-0.07%
2022/11/29	0.3	88.00	0	0.00	87.90	0.3	2,810	0.01%
2022/11/25	1.3	88.95	0	0.00	88.60	1.3	2,848	0.05%
2022/11/24	0	0.00	2.1	89.17	89.70	-2.1	2,844	-0.07%
2022/11/22	0	87.00	0	0.00	87.00	0	2,870	0.00%
2022/11/21	3	86.53	1	86.50	86.40	2	2,864	0.07%
2022/11/18	1.2	89.39	1	88.60	88.60	0.2	2,849	0.01%
2022/11/17	1	89.50	2	90.20	89.40	-1	2,836	-0.04%
2022/11/16	2	89.10	2	87.50	89.00	0	2,815	0.00%
2022/11/15	3	88.33	3	88.17	89.00	0	2,776	0.00%
2022/11/14	4	86.60	5.2	86.31	87.80	-1.2	2,743	-0.04%
2022/11/11	4	87.05	3	87.60	87.10	1	2,711	0.04%
2022/11/09	2	84.90	6	86.13	86.50	-4	2,654	-0.15%
2022/11/08	7	85.49	0	86.10	84.60	7	2,621	0.27%
2022/11/07	1	83.05	6.2	85.30	86.10	-5.2	2,577	-0.20%
2022/11/04	8.1	77.43	2	78.10	79.50	6.1	2,435	0.25%
2022/11/03	1	82.80	0	0.00	83.00	1	2,235	0.04%
2022/11/02	0.1	82.22	0.9	83.01	82.90	-0.8	2,236	-0.04%
2022/11/01	1	81.90	1	81.50	81.30	0	2,225	0.00%
2022/10/31	1	81.80	5	81.88	81.20	-4	2,277	-0.18%
2022/10/28	3	80.43	0	0.00	79.70	3	2,302	0.13%
2022/10/27	0	81.50	0	0.00	81.70	0	2,332	0.00%
2022/10/26	1.4	79.38	1	79.30	79.30	0.4	2,303	0.02%
2022/10/25	0	0.00	2	80.40	80.10	-2	2,294	-0.09%
2022/10/24	3	80.83	3	82.87	80.10	0	2,282	0.00%
2022/10/21	4.5	81.42	0	0.00	80.90	4.5	2,253	0.20%
2022/10/20	0	0.00	1	82.30	81.90	-1	2,242	-0.04%
2022/10/19	1	82.30	0	0.00	82.30	1	2,241	0.04%
2022/10/17	1	79.50	2	81.50	81.90	-1	2,222	-0.05%
2022/10/14	1	81.10	10	79.30	81.10	-9	2,228	-0.40%
2022/10/13	9	77.30	3	78.70	76.40	6	2,228	0.27%
2022/10/12	4	77.10	1	78.20	77.30	3	2,222	0.13%
2022/10/11	4	80.08	3	83.20	79.60	1	2,226	0.04%
2022/10/07	1	84.20	1	85.30	84.20	0	2,203	0.00%
2022/10/06	1	84.90	4	84.40	85.10	-3	2,174	-0.14%
2022/10/05	3	84.40	0	0.00	83.40	3	2,165	0.14%
2022/10/04	4	85.33	3	86.80	84.70	1	2,163	0.05%
2022/10/03	0	0.00	1	82.80	84.20	-1	2,162	-0.05%
2022/09/30	1	81.80	2	82.30	83.20	-1	2,172	-0.05%
2022/09/29	0	0.00	8	82.96	84.10	-8	2,198	-0.36%
2022/09/28	0	0.00	10	82.16	80.60	-10	2,233	-0.45%
2022/09/27	0	0.00	4	82.30	82.50	-4	2,268	-0.18%
2022/09/26	6.1	83.02	3	83.93	81.00	3.1	2,281	0.14%
2022/09/23	3	87.37	2	88.95	86.80	1	2,247	0.04%
2022/09/22	1	86.90	0.2	86.90	86.90	0.8	2,209	0.04%
2022/09/21	2	88.10	0	0.00	87.10	2	2,133	0.09%
2022/09/19	2	88.00	4	88.78	88.60	-2	1,961	-0.10%
2022/09/16	5.1	87.43	1	87.50	87.50	4.1	1,872	0.22%
2022/09/15	1	90.01	3	90.67	90.50	-2	1,769	-0.11%
2022/09/14	2	88.50	2	89.70	88.90	0	1,752	0.00%
2022/09/13	2	91.30	0	0.00	90.50	2	1,732	0.12%
2022/09/08	3.1	90.32	1	91.00	90.50	2.1	1,742	0.12%
2022/09/07	0	0.00	1	88.80	88.80	-1	1,728	-0.06%
2022/09/05	2	90.35	0	0.00	91.20	2	1,700	0.12%
2022/09/02	2	94.50	0.2	94.30	94.00	1.8	1,650	0.11%
2022/09/01	0	0.00	3	97.00	97.20	-3	1,611	-0.19%
2022/08/31	1.2	97.33	0	0.00	97.10	1.2	1,597	0.07%
2022/08/30	1	97.80	0	0.00	97.00	1	1,590	0.06%
2022/08/29	2	96.90	0	0.00	98.00	2	1,572	0.13%
2022/08/25	1	100.00	0	0.00	99.90	1	1,537	0.07%
2022/08/23	5	98.50	1	100.00	99.70	4	1,535	0.26%
2022/08/22	1	102.00	0	0.00	100.50	1	1,523	0.07%
2022/08/19	2	104.25	0	0.00	104.00	2	1,511	0.13%
2022/08/18	1	102.00	0	0.00	103.00	1	1,509	0.07%
2022/08/17	1	102.00	1	104.00	103.00	0	1,501	0.00%
2022/08/15	2	103.50	1	104.50	104.50	1	1,483	0.07%
2022/08/12	1	103.00	1	103.00	103.00	0	1,473	0.00%
2022/08/11	1	98.50	2.2	100.00	99.20	-1.2	1,460	-0.08%
2022/08/10	3	98.33	0	0.00	97.80	3	1,452	0.21%
2022/08/08	1	99.20	1	101.00	101.00	0	1,430	0.00%
2022/08/05	1	99.10	9	99.08	101.50	-8	1,426	-0.56%
2022/08/04	1	100.00	2	100.50	100.50	-1	1,374	-0.07%
2022/08/03	9	102.00	4	102.13	102.50	5	1,346	0.37%
2022/08/01	1	108.50	1	110.00	109.00	0	1,363	0.00%
2022/07/29	7	108.71	4	108.88	108.50	3	1,393	0.22%
2022/07/28	2	109.50	4	107.50	107.50	-2	1,399	-0.14%
2022/07/27	0	0.00	2	109.00	109.00	-2	1,395	-0.14%
2022/07/26	5	108.90	1	110.00	110.00	4	1,389	0.29%
2022/07/25	0	0.00	1	112.00	112.00	-1	1,378	-0.07%
2022/07/22	5	110.90	0	0.00	110.00	5	1,382	0.36%
2022/07/21	0	0.00	2	114.00	114.00	-2	1,374	-0.15%
2022/07/20	0	0.00	1	112.00	110.50	-1	1,380	-0.07%
2022/07/19	0	0.00	1	108.00	109.00	-1	1,388	-0.07%
2022/07/18	1	105.50	0	0.00	106.50	1	1,403	0.07%
2022/07/14	1	102.00	1	105.00	105.00	0	1,438	0.00%
2022/07/13	1	105.00	1	107.00	104.50	0	1,438	0.00%
2022/07/12	1	102.00	3	104.33	104.00	-2	1,430	-0.14%
2022/07/11	2	105.00	0	0.00	105.50	2	1,420	0.14%
2022/07/08	1	107.00	0	0.00	107.00	1	1,411	0.07%
2022/07/07	1	103.00	2	105.75	106.50	-1	1,396	-0.07%
2022/07/06	3	120.17	3	122.17	120.00	0	1,358	0.00%
2022/07/05	9	125.22	1	124.00	124.50	8	1,307	0.61%
2022/07/04	2	131.75	1.1	132.45	131.00	0.9	1,267	0.07%
2022/07/01	4	135.00	0	0.00	134.00	4	1,252	0.32%
2022/06/30	1	137.00	5.1	139.27	139.50	-4.1	1,243	-0.33%
2022/06/29	1	137.00	2	139.50	140.00	-1	1,240	-0.08%
2022/06/28	1	142.00	0	0.00	139.50	1	1,241	0.08%
2022/06/27	0	0.00	1	143.00	142.50	-1	1,257	-0.08%
2022/06/24	0	0.00	1	138.00	139.50	-1	1,256	-0.08%
2022/06/23	0	0.00	1.1	137.41	136.00	-1.1	1,255	-0.09%
2022/06/22	4	135.88	1	136.00	135.00	3	1,242	0.24%
2022/06/21	2	136.50	0	0.00	140.00	2	1,224	0.16%
2022/06/20	2	137.75	3	135.50	136.50	-1	1,213	-0.08%
2022/06/14	2	141.75	0	0.00	143.50	2	1,182	0.17%
2022/06/13	1	145.00	1	145.00	145.00	0	1,204	0.00%
2022/06/08	0	0.00	0	148.50	149.00	0	1,252	0.00%
2022/06/07	1	147.00	0	0.00	147.00	1	1,292	0.08%
2022/06/06	0	147.50	0	0.00	148.00	0	1,335	0.00%
2022/06/02	1	149.50	0	0.00	148.00	1	1,419	0.07%
2022/06/01	1	149.00	2	150.75	150.50	-1	1,439	-0.07%
2022/05/31	1	147.50	0	0.00	149.00	1	1,446	0.07%
2022/05/30	1.1	147.95	3	146.50	147.50	-1.9	1,462	-0.13%
2022/05/25	1	142.50	0	0.00	143.50	1	1,522	0.07%
2022/05/24	1	144.50	0	0.00	142.50	1	1,632	0.06%
2022/05/20	0	0.00	1	146.00	145.50	-1	1,866	-0.05%
2022/05/19	0	0.00	2	145.25	147.00	-2	1,911	-0.10%
2022/05/18	0	0.00	1.1	145.45	145.50	-1.1	1,912	-0.06%
2022/05/17	0	0.00	1	145.00	145.00	-1	1,934	-0.05%
2022/05/16	1	142.00	0	0.00	142.00	1	1,968	0.05%
2022/05/13	0	140.00	1	140.50	140.00	-1	1,972	-0.05%
2022/05/12	0	0.00	2	140.50	139.00	-2	1,980	-0.10%
2022/05/10	7	139.21	5	139.60	141.00	2	2,006	0.10%
2022/05/09	2	142.00	0	0.00	142.00	2	2,036	0.10%
2022/05/06	2	146.75	0	148.50	146.50	2	2,058	0.10%
2022/05/05	0.2	153.50	0	0.00	153.50	0.2	2,070	0.01%
2022/05/04	0	0.00	1	151.50	151.50	-1	2,055	-0.05%
2022/05/03	0	0.00	7	151.00	150.50	-7	2,057	-0.34%
2022/04/28	1.1	149.55	1	149.50	149.50	0.1	2,074	0.00%
2022/04/27	0	0.00	1	148.00	149.50	-1	2,070	-0.05%
2022/04/26	3	150.50	2	151.75	150.50	1	2,053	0.05%
2022/04/25	4	151.25	0	0.00	150.50	4	2,041	0.20%
2022/04/22	0	0.00	1	156.50	156.50	-1	2,009	-0.05%
2022/04/21	2.2	156.74	1	160.50	156.50	1.2	1,998	0.06%
2022/04/20	2	157.25	0	0.00	156.50	2	1,976	0.10%
2022/04/19	1	160.00	0	0.00	159.00	1	1,955	0.05%
2022/04/18	3	158.00	0	0.00	159.00	3	1,962	0.15%
2022/04/14	2	162.00	0	0.00	161.50	2	1,992	0.10%
2022/04/13	0	0.00	1	162.00	162.50	-1	2,013	-0.05%
2022/04/12	2	160.00	2	159.50	161.00	0	2,111	0.00%
2022/04/11	2	160.75	0	0.00	161.00	2	2,130	0.09%
2022/04/08	2	163.75	0	0.00	166.00	2	2,120	0.09%
2022/04/07	3	166.83	2	168.00	166.50	1	2,117	0.05%
2022/04/06	1	168.00	0	0.00	168.50	1	2,112	0.05%
2022/04/01	3	168.00	0	0.00	170.50	3	2,117	0.14%
2022/03/30	1	172.00	3.1	171.68	171.00	-2.1	2,120	-0.10%
2022/03/29	3	171.67	1	171.50	171.00	2	2,148	0.09%
2022/03/28	0	0.00	4.1	169.52	172.00	-4.1	2,165	-0.19%
2022/03/25	0	0.00	4	171.50	170.50	-4	2,242	-0.18%
2022/03/24	0	0.00	2	169.50	171.00	-2	2,263	-0.09%
2022/03/23	0	0.00	2	169.75	170.50	-2	2,310	-0.09%
2022/03/22	0	0.00	1	170.00	169.50	-1	2,384	-0.04%
2022/03/21	1	170.00	1	171.00	170.00	0	2,411	0.00%
2022/03/18	1.1	168.50	1	169.50	168.50	0.1	2,447	0.00%
2022/03/17	0	168.50	0	0.00	169.00	0	2,438	0.00%
2022/03/16	10	167.00	8	166.25	166.50	2	2,430	0.08%
2022/03/15	0	0.00	1.1	164.57	166.00	-1.1	2,414	-0.04%
2022/03/14	4	166.63	9	164.72	167.50	-5	2,412	-0.21%
2022/03/11	0	0.00	2	165.25	165.00	-2	2,421	-0.08%
2022/03/10	1	163.50	6	165.17	166.00	-5	2,418	-0.21%
2022/03/09	4	157.38	2	159.00	159.00	2	2,390	0.08%
2022/03/08	10.1	158.83	4	158.50	157.00	6.1	2,371	0.26%
2022/03/07	2	163.75	4	164.75	165.00	-2	2,311	-0.09%
2022/03/03	6.1	170.25	13	169.62	169.50	-6.9	2,305	-0.30%
2022/03/02	1	168.50	14	168.71	169.00	-13	2,305	-0.56%
2022/03/01	3	166.50	1	167.00	167.00	2	2,333	0.09%
2022/02/25	11	165.41	2	164.50	164.00	9	2,345	0.38%
2022/02/24	10	167.00	1	165.50	164.50	9	2,325	0.39%
2022/02/23	31.1	176.67	18	175.61	172.50	13.1	2,227	0.59%
2022/02/22	5.1	175.29	2	176.49	175.50	3.1	2,079	0.15%
2022/02/21	0	0.00	5	176.70	178.00	-5	2,072	-0.24%
2022/02/18	0	173.00	1	173.50	174.50	-1	2,072	-0.05%
2022/02/17	7	174.50	2	174.75	173.50	5	2,105	0.24%
2022/02/16	10	173.70	24	173.98	174.00	-14	2,181	-0.64%
2022/02/15	2	170.25	0	0.00	170.00	2	2,163	0.09%
2022/02/14	2	168.00	1	170.50	170.50	1	2,179	0.05%
2022/02/10	10	175.00	5	174.00	172.00	5	2,198	0.23%
2022/02/09	7	176.14	18	175.69	175.50	-11	2,197	-0.50%
2022/02/08	2	171.50	7	171.43	171.00	-5	2,201	-0.23%
2022/02/07	0	0.00	11	167.77	168.50	-11	2,226	-0.49%
2022/01/26	1	161.50	0	0.00	161.50	1	2,200	0.05%
2022/01/25	2	160.00	1	159.50	160.50	1	2,297	0.04%
2022/01/24	2	159.00	3	160.00	162.00	-1	2,342	-0.04%
2022/01/21	1	162.00	0	0.00	162.00	1	2,379	0.04%
2022/01/20	1	162.00	0	0.00	163.50	1	2,428	0.04%
2022/01/19	1	162.00	1	163.00	163.00	0	2,514	0.00%
2022/01/18	1	162.00	1	163.50	161.50	0	2,585	0.00%
2022/01/17	2	161.25	0	0.00	162.00	2	2,790	0.07%
2022/01/14	2	156.25	1	157.00	158.00	1	2,946	0.03%
2022/01/13	6	161.00	0	160.00	158.50	6	2,971	0.20%
2022/01/12	2	161.50	1	161.00	161.00	1	2,989	0.03%
2022/01/11	1	162.50	1	164.00	164.00	0	2,985	0.00%
2022/01/10	1	162.50	1	165.49	165.50	0	2,976	0.00%
2022/01/07	3	163.83	9	163.39	163.50	-6	2,986	-0.20%
2022/01/06	2	168.00	0	0.00	168.00	2	2,974	0.07%
2022/01/05	4.2	170.58	3.1	173.94	170.00	1.1	2,974	0.04%
2022/01/04	5	169.00	2	168.75	168.50	3	2,924	0.10%
2022/01/03	4	167.50	1	167.00	167.50	3	2,957	0.10%
2021/12/30	0	168.00	1	170.00	170.00	-1	2,974	-0.03%
2021/12/29	0	0.00	1.7	167.29	168.00	-1.7	2,975	-0.06%
2021/12/28	3.2	166.50	0	0.00	165.50	3.2	2,997	0.11%
2021/12/27	1	168.50	0	0.00	168.00	1	3,017	0.03%
2021/12/24	1	169.50	0	0.00	169.00	1	3,039	0.03%
2021/12/23	0	0.00	4.2	169.16	169.00	-4.2	3,069	-0.14%
2021/12/22	3	167.50	0	167.50	167.50	3	3,067	0.10%
2021/12/21	3.1	167.55	11.5	169.72	168.00	-8.4	3,060	-0.27%
2021/12/20	3.5	167.07	1	167.50	165.50	2.5	2,988	0.08%
2021/12/17	30.5	167.64	1	168.00	166.00	29.5	2,994	0.99%
2021/12/16	2.2	166.93	11	163.82	167.50	-8.9	2,962	-0.30%
2021/12/15	2	156.75	2	159.25	158.50	0	2,913	0.00%
2021/12/14	5	155.90	0	0.00	154.50	5	2,897	0.17%
2021/12/13	3	159.50	0	0.00	159.00	3	2,864	0.10%
2021/12/10	1	157.00	1	160.00	160.00	0	2,880	0.00%
2021/12/09	1	159.00	0	0.00	160.00	1	2,879	0.03%
2021/12/08	4	159.25	0	0.00	160.50	4	2,893	0.14%
2021/12/07	2.1	158.76	0.8	160.00	158.50	1.3	2,884	0.05%
2021/12/06	2	160.75	0	0.00	160.50	2	2,867	0.07%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/12/01	1	161.00	0	0.00	164.00	1	2,914	0.03%
2021/11/30	2	163.00	2	164.50	162.00	0	2,906	0.00%
2021/11/29	1	162.50	0	0.00	164.50	1	2,936	0.03%
2021/11/26	3	166.83	2	166.00	165.50	1	2,951	0.03%
2021/11/25	1	171.00	5	170.70	168.50	-4	2,932	-0.14%
2021/11/24	1	165.00	7	165.79	166.00	-6	2,906	-0.21%
2021/11/23	1	167.00	1	168.50	168.00	0	2,918	0.00%
2021/11/22	4	170.13	25	169.76	170.00	-21	2,923	-0.72%
2021/11/19	5	170.80	2	172.00	168.50	3	2,934	0.10%
2021/11/18	3	168.33	9	168.44	168.50	-6	2,901	-0.21%
2021/11/17	2	168.25	1	170.00	168.50	1	2,907	0.03%
2021/11/16	6	168.75	3.2	168.07	168.00	2.8	2,929	0.10%
2021/11/15	5	168.80	13	168.85	170.00	-8	2,923	-0.27%
2021/11/12	2	164.25	0	0.00	163.00	2	2,893	0.07%
2021/11/11	0	0.00	5	162.60	163.50	-5	2,924	-0.17%
2021/11/10	3	162.50	6	161.42	163.00	-3	2,957	-0.10%
2021/11/09	1	162.00	0	0.00	161.50	1	2,982	0.03%
2021/11/08	3	160.83	3	164.00	165.00	0	3,011	0.00%
2021/11/05	7	157.64	12	160.00	162.00	-5	3,023	-0.17%
2021/11/04	2	166.00	0	0.00	163.00	2	2,965	0.07%
2021/11/03	1	167.50	11	167.95	167.50	-10	2,977	-0.34%
2021/11/02	5	169.50	6	171.58	167.50	-1	3,017	-0.03%
2021/11/01	14.2	169.54	3	169.67	170.00	11.2	3,036	0.37%
2021/10/29	5	168.30	1.1	168.00	167.00	3.9	3,185	0.12%
2021/10/28	2	169.25	2	169.00	168.00	0	3,310	0.00%
2021/10/27	4	168.88	7.1	169.15	170.00	-3.1	3,318	-0.09%
2021/10/26	9.1	165.22	5.1	165.85	164.50	4	3,263	0.12%
2021/10/25	10.1	166.93	12	166.71	164.50	-1.9	3,236	-0.06%
2021/10/22	3	165.33	14	162.04	166.00	-11	3,055	-0.36%
2021/10/21	23	157.28	0	0.00	151.00	23	2,955	0.78%
2021/10/20	0	0.00	4	155.50	156.50	-4	2,962	-0.14%
2021/10/19	7.2	153.00	0	0.00	153.00	7.2	2,997	0.24%
2021/10/18	1	149.50	0	0.00	148.00	1	3,070	0.03%
2021/10/15	1	149.00	6	150.67	149.50	-5	3,113	-0.16%
2021/10/14	1	147.00	2	145.75	146.50	-1	3,139	-0.03%
2021/10/13	4	148.63	5	148.00	146.50	-1	3,158	-0.03%
2021/10/12	33	157.12	8	154.94	152.50	25	3,156	0.79%
2021/10/08	1	157.50	7	158.00	157.00	-6	3,138	-0.19%
2021/10/07	0	0.00	1	152.50	153.50	-1	3,115	-0.03%
2021/10/06	1	148.00	0	0.00	148.00	1	3,129	0.03%
2021/10/05	1.1	148.00	1	148.50	148.00	0.1	3,173	0.00%
2021/10/04	1	147.49	1	145.00	145.00	0	3,155	0.00%
2021/10/01	1.1	147.00	5	147.00	146.50	-3.9	3,143	-0.12%
2021/09/30	2	146.50	2	146.25	146.50	0	3,143	0.00%
2021/09/29	2	147.25	0	0.00	148.50	2	3,133	0.06%
2021/09/28	1	151.50	1	153.50	152.00	0	3,145	0.00%
2021/09/27	0	0.00	0	153.00	152.00	0	3,152	0.00%
2021/09/24	4	152.63	25	153.50	152.50	-21	3,162	-0.66%
2021/09/23	1	153.50	0	0.00	153.50	1	3,164	0.03%
2021/09/22	3	152.83	1	154.50	152.50	2	3,217	0.06%
2021/09/17	1	155.00	4	156.75	158.00	-3	3,216	-0.09%
2021/09/16	2	154.75	21	155.05	156.00	-19	3,261	-0.58%
2021/09/15	4	156.13	10	155.50	156.50	-6	3,318	-0.18%
2021/09/14	1	157.00	0	0.00	156.50	1	3,410	0.03%
2021/09/13	0	0.00	2	159.00	157.00	-2	3,517	-0.06%
2021/09/10	0	0.00	0.1	155.00	154.50	-0.1	3,537	0.00%
2021/09/09	0	0.00	1	153.50	154.00	-1	3,563	-0.03%
2021/09/08	4	153.50	3	152.33	151.00	1	3,574	0.03%
2021/09/07	2	155.50	1	157.00	157.00	1	3,553	0.03%
2021/09/03	0	0.00	1.1	159.64	159.50	-1.1	3,554	-0.03%
2021/09/02	31	162.13	2	164.75	161.00	29	3,588	0.81%
2021/09/01	1	158.00	2	159.75	160.50	-1	3,565	-0.03%
2021/08/31	0	0.00	2	156.25	157.50	-2	3,554	-0.06%
2021/08/30	0	0.00	0.1	155.50	156.50	-0.1	3,579	0.00%
2021/08/27	5	156.00	5	154.50	154.50	0	3,589	0.00%
2021/08/26	2	158.25	5.2	159.02	158.50	-3.2	3,567	-0.09%
2021/08/25	1.1	161.52	1.1	162.00	161.50	-0.1	3,571	0.00%
2021/08/24	1	160.00	0	0.00	157.00	1	3,581	0.03%
2021/08/23	3	158.00	5	157.50	159.00	-2	3,586	-0.06%
2021/08/20	3	152.00	3	153.50	153.50	0	3,605	0.00%
2021/08/19	4.3	153.29	5	153.40	152.50	-0.7	3,567	-0.02%
2021/08/18	20.1	154.65	7	153.78	158.00	13.1	3,576	0.37%
2021/08/17	7	156.29	1	159.00	154.50	6	3,569	0.17%
2021/08/16	4.2	158.43	4	159.50	160.00	0.2	3,552	0.01%
2021/08/13	1	161.50	1.1	164.45	161.50	-0.1	3,531	0.00%
2021/08/12	7	163.57	6	163.33	162.50	1	3,558	0.03%
2021/08/11	5.1	167.31	4	166.38	166.00	1.1	3,567	0.03%
2021/08/10	5.1	169.93	2	170.50	171.00	3.1	3,591	0.09%
2021/08/09	14	172.46	18	170.94	170.00	-4	3,625	-0.11%
2021/08/06	11	168.00	0.3	168.00	167.00	10.8	3,637	0.30%
2021/08/05	11.8	168.96	7	169.79	169.50	4.8	3,699	0.13%
2021/08/04	13.3	172.95	2.1	171.29	171.50	11.2	3,700	0.30%
2021/08/03	20	184.10	11	181.05	180.50	9	3,581	0.25%
2021/08/02	5.1	180.01	1	178.00	179.50	4.1	3,446	0.12%
2021/07/30	6	179.67	5	181.50	181.00	1	3,421	0.03%
2021/07/29	4	182.38	0	0.00	180.50	4	3,457	0.12%
2021/07/28	3.1	180.99	0	0.00	184.50	3.1	3,474	0.09%
2021/07/27	6	187.67	2	191.25	185.50	4	3,544	0.11%
2021/07/26	1	186.00	3	189.50	189.50	-2	3,610	-0.06%
2021/07/23	12	187.50	2	190.00	184.50	10	3,704	0.27%
2021/07/22	7.1	184.92	3.3	187.00	185.00	3.8	3,699	0.10%
2021/07/21	0	0.00	1	194.50	193.00	-1	3,685	-0.03%
2021/07/20	0	0.00	0	198.00	195.50	0	3,787	0.00%
2021/07/19	4	198.25	7	197.79	199.00	-3	3,798	-0.08%
2021/07/16	0	0.00	2	199.75	199.00	-2	3,841	-0.05%
2021/07/15	2	197.50	2.5	197.70	197.50	-0.5	3,861	-0.01%
2021/07/14	4	197.75	3	199.50	198.50	1	3,929	0.03%
2021/07/13	6	202.67	2	204.25	201.00	4	3,955	0.10%
2021/07/12	1.1	198.76	7	202.07	204.00	-5.9	4,021	-0.15%
2021/07/09	0.1	196.50	2	195.50	196.00	-1.9	4,036	-0.05%
2021/07/08	1.1	196.55	0	0.00	197.50	1.1	4,129	0.03%
2021/07/07	4	196.50	1	197.50	195.50	3	4,297	0.07%
2021/07/06	5.3	196.07	0	0.00	195.00	5.3	4,343	0.12%
2021/07/05	3	196.51	5	196.52	198.00	-2	4,373	-0.05%
2021/07/02	0	0.00	1	189.00	192.50	-1	4,361	-0.02%
2021/07/01	6	190.67	0	0.00	190.00	6	4,420	0.14%
2021/06/30	2.2	193.77	4	194.25	194.50	-1.8	4,441	-0.04%
2021/06/29	7	189.72	1	194.50	190.00	6	4,452	0.14%
2021/06/28	3	193.33	0.2	195.00	194.00	2.9	4,480	0.06%
2021/06/25	3	191.50	1	194.50	191.50	2	4,613	0.04%
2021/06/24	5.1	191.83	2.1	191.92	191.00	2.9	4,662	0.06%
2021/06/23	3.2	194.58	1	196.00	194.50	2.2	4,871	0.05%
2021/06/22	16.6	198.47	0	0.00	198.00	16.6	4,794	0.35%
2021/06/21	3.2	206.01	1	205.50	206.50	2.2	4,704	0.05%
2021/06/18	0	0.00	2	213.00	214.00	-2	4,698	-0.04%
2021/06/16	1	209.00	7	209.86	209.50	-6	4,752	-0.13%
2021/06/15	1	209.50	10	210.90	210.50	-9	4,790	-0.19%
2021/06/11	2	210.75	0.1	210.00	211.00	1.9	4,828	0.04%
2021/06/10	0	0.00	1	213.50	209.50	-1	4,846	-0.02%
2021/06/09	3	211.17	3	211.67	209.50	0	4,853	0.00%
2021/06/08	1	210.50	1.1	208.93	211.00	-0.1	4,908	0.00%
2021/06/07	0	0.00	3.1	206.34	208.50	-3.1	4,929	-0.06%
2021/06/04	4	205.63	2	203.75	203.00	2	4,928	0.04%
2021/06/03	0	0.00	0	205.83	208.50	0	4,963	0.00%
2021/06/02	2.2	205.69	0	208.00	205.50	2.2	4,986	0.04%
2021/05/31	0.3	208.90	0	0.00	211.00	0.3	5,014	0.00%
2021/05/28	1	210.00	2	210.50	209.50	-1	5,044	-0.02%
2021/05/27	2	207.25	9	208.44	209.50	-7	5,053	-0.14%
2021/05/26	1	207.00	3	208.00	207.50	-2	5,155	-0.04%
2021/05/25	4	207.25	8.2	207.24	205.50	-4.2	5,423	-0.08%
2021/05/24	7	204.27	1	205.50	205.00	6	6,039	0.10%
2021/05/21	1	201.00	3	201.00	201.50	-2	6,081	-0.03%
2021/05/20	9	205.44	6	206.31	202.50	3	6,169	0.05%
2021/05/19	3	200.50	13	197.27	201.00	-10	6,144	-0.16%
2021/05/18	7	192.00	9.1	196.38	197.00	-2.1	6,218	-0.03%
2021/05/17	5.1	187.29	2	189.00	188.00	3.1	6,211	0.05%
2021/05/14	5.1	196.09	6	194.92	193.00	-1	6,183	-0.02%
2021/05/13	12.2	188.64	5.3	194.13	195.00	6.9	6,110	0.11%
2021/05/12	12.1	186.23	10	183.10	186.00	2.1	6,006	0.03%
2021/05/11	3.4	189.35	12.3	188.31	186.50	-9	5,934	-0.15%
2021/05/10	1.1	198.05	58	197.53	196.50	-56.9	5,901	-0.96%
2021/05/07	8.1	201.89	1	202.49	202.00	7.1	5,936	0.12%
2021/05/06	55	201.25	27	198.13	202.50	28	5,944	0.47%
2021/05/05	1	199.00	0.3	204.81	199.00	0.7	5,986	0.01%
2021/05/04	7.1	198.92	28	198.34	205.00	-20.9	5,989	-0.35%
2021/05/03	6.5	208.06	4	205.18	205.50	2.4	5,982	0.04%
2021/04/29	40.1	217.09	9	213.83	214.50	31.1	5,987	0.52%
2021/04/28	0.3	213.00	0.1	213.00	213.00	0.2	5,924	0.00%
2021/04/27	31	217.71	3	219.66	217.50	28	6,175	0.45%
2021/04/26	7	222.79	15	225.83	224.50	-8	6,249	-0.13%
2021/04/23	7	210.93	4	211.38	215.00	3	6,209	0.05%
2021/04/22	0	0.00	3	209.83	208.50	-3	6,319	-0.05%
2021/04/21	1	210.50	1.7	209.79	210.00	-0.7	6,340	-0.01%
2021/04/20	1	209.50	3	209.17	209.00	-2	6,542	-0.03%
2021/04/19	7	203.07	2	202.50	203.50	5	6,603	0.08%
2021/04/16	8.1	210.90	8	209.69	205.50	0.1	6,696	0.00%
2021/04/15	2	205.50	3	204.17	207.00	-1	6,977	-0.01%
2021/04/14	7	200.50	4	204.00	197.50	3	7,372	0.04%
2021/04/13	4.3	204.27	18	206.97	202.00	-13.7	7,621	-0.18%
2021/04/12	1.1	198.23	3	199.33	199.00	-1.9	7,551	-0.03%
2021/04/09	6	199.50	1	195.50	195.00	5	7,614	0.07%
2021/04/08	1	200.00	0	0.00	199.50	1	7,644	0.01%
2021/04/07	6	201.50	5	201.40	202.00	1	7,642	0.01%
2021/04/06	0	0.00	2.1	199.22	199.00	-2.1	7,581	-0.03%
2021/04/01	1	197.00	4.7	197.19	198.00	-3.7	7,566	-0.05%
2021/03/31	6.7	196.92	2.1	194.58	195.50	4.6	7,537	0.06%
2021/03/30	1	196.50	7	198.93	199.00	-6	7,470	-0.08%
2021/03/29	16	194.56	9	194.06	194.00	7	7,356	0.10%
2021/03/26	8.1	191.49	16	191.63	194.50	-7.9	7,306	-0.11%
2021/03/24	1.1	182.41	2	182.50	181.50	-0.9	7,089	-0.01%
2021/03/23	2.1	183.84	2	185.75	182.50	0.1	7,091	0.00%
2021/03/22	12.1	188.60	10.1	183.76	184.50	2	7,118	0.03%
2021/03/19	2	182.50	2	183.00	186.50	0	7,143	0.00%
2021/03/18	0	0.00	7.2	184.67	183.50	-7.2	7,358	-0.10%
2021/03/17	0	0.00	1.2	182.04	180.50	-1.2	7,464	-0.02%
2021/03/16	1	180.50	3.3	179.53	179.50	-2.3	7,464	-0.03%
2021/03/15	2	180.25	4	180.13	180.00	-2	7,523	-0.03%
2021/03/12	3.2	179.47	0.1	178.08	179.50	3.1	7,524	0.04%
2021/03/11	0	0.00	15	175.66	176.50	-15	7,565	-0.20%
2021/03/10	23	172.91	3.1	173.01	172.50	20	7,804	0.26%
2021/03/09	0.3	169.46	1	170.48	172.50	-0.7	7,838	-0.01%
2021/03/08	1	172.50	2	174.50	172.00	-1	7,827	-0.01%
2021/03/05	16.1	173.16	2	174.00	172.50	14.1	7,836	0.18%
2021/03/04	0.1	173.50	0.5	175.50	175.50	-0.5	7,888	-0.01%
2021/03/03	0.2	170.50	3	172.00	174.00	-2.8	7,951	-0.04%
2021/03/02	0.1	172.00	1	174.50	172.00	-1	7,930	-0.01%
2021/02/26	6.1	172.02	6	172.58	172.00	0.1	7,905	0.00%
2021/02/25	17.1	181.44	9	181.33	177.50	8.1	7,839	0.10%
2021/02/24	22.2	182.10	10	185.29	183.50	12.2	7,612	0.16%
2021/02/23	1	170.51	0	0.00	173.00	1	6,957	0.01%
2021/02/22	7	174.21	20	173.10	174.00	-13	6,915	-0.19%
2021/02/19	0	0.00	2	168.00	170.00	-2	6,821	-0.03%
2021/02/18	18	170.11	15	171.63	170.50	3	6,818	0.04%
2021/02/17	2	166.75	0.1	167.00	166.50	2	6,722	0.03%
2021/02/05	1	161.50	2	161.25	161.50	-1	6,719	-0.01%
2021/02/04	0	0.00	3	162.50	162.50	-3	6,717	-0.04%
2021/02/03	1	164.50	0	0.00	164.50	1	6,787	0.01%
2021/02/02	2	165.75	3	165.67	166.00	-1	6,944	-0.01%
2021/02/01	0	0.00	7	160.00	161.50	-7	6,926	-0.10%
2021/01/29	21	166.48	20	159.78	159.50	1	6,913	0.01%
2021/01/28	3	167.17	3	166.83	165.00	0	6,871	0.00%
2021/01/27	9	167.83	3	170.83	166.50	6	6,856	0.09%
2021/01/26	5	171.50	7	169.29	170.00	-2	6,783	-0.03%
2021/01/25	3	170.00	3.3	171.25	172.50	-0.3	6,777	0.00%
2021/01/22	11.2	174.72	3.1	172.58	174.00	8.1	6,707	0.12%
2021/01/21	2	169.75	5	170.00	168.50	-3	6,635	-0.05%
2021/01/20	32	170.28	33	170.82	168.00	-1	6,627	-0.01%
2021/01/19	8	167.13	5.2	168.21	171.00	2.8	6,403	0.04%
2021/01/18	1	160.52	22	161.48	165.00	-21	6,291	-0.33%
2021/01/15	27	164.50	4	166.75	163.00	23	6,222	0.37%
2021/01/14	2	168.25	79.3	166.37	170.50	-77.3	6,183	-1.25%
2021/01/13	23	168.67	44	167.88	167.50	-21	6,211	-0.34%
2021/01/12	101	162.84	20	163.70	165.50	81	6,010	1.35%	大買/
2021/01/11	10	163.45	24	163.29	164.50	-14	5,880	-0.24%
2021/01/08	29	164.09	21.1	164.80	163.00	7.9	5,783	0.14%
2021/01/07	21.1	156.42	27	155.91	160.00	-5.9	5,462	-0.11%
2021/01/06	21.5	146.62	77	146.27	149.00	-55.5	5,026	-1.10%
2021/01/05	4.5	142.33	6.1	141.93	143.00	-1.6	4,737	-0.03%
2021/01/04	4	138.13	22.1	138.10	140.00	-18.1	4,737	-0.38%
2020/12/31	15	136.47	3	134.83	133.50	12	4,660	0.26%
2020/12/30	2.3	132.35	0	0.00	132.50	2.3	4,622	0.05%
2020/12/29	3	133.00	0	0.00	133.00	3	4,682	0.06%
2020/12/28	2.1	134.24	1	136.00	134.50	1.1	4,700	0.02%
2020/12/25	3.1	133.68	3	133.67	133.50	0.1	4,716	0.00%
2020/12/24	3	133.00	3	134.00	132.50	0	4,773	0.00%
2020/12/23	2	132.00	2.5	134.10	132.00	-0.5	4,811	-0.01%
2020/12/22	2	134.00	3	135.00	132.00	-1	4,891	-0.02%
2020/12/21	3	135.00	11	134.32	135.50	-8	4,914	-0.16%
2020/12/18	3	137.50	4	138.13	137.50	-1	4,939	-0.02%
2020/12/17	2	138.00	1	138.00	137.50	1	4,968	0.02%
2020/12/16	0	0.00	1	139.50	138.50	-1	4,992	-0.02%
2020/12/15	2	139.50	43	139.45	138.00	-41	5,006	-0.82%
2020/12/14	74	145.72	26	144.38	141.50	48	5,085	0.94%
2020/12/11	6	140.83	20	140.50	141.50	-14	5,328	-0.26%
2020/12/10	3.4	137.53	3	140.00	137.50	0.4	5,215	0.01%
2020/12/09	4	139.00	13	139.46	139.00	-9	5,233	-0.17%
2020/12/08	0	0.00	2	135.50	136.00	-2	5,238	-0.04%
2020/12/07	4	136.75	3	136.67	135.00	1	5,301	0.02%
2020/12/04	32	140.28	26	140.67	139.00	6	5,255	0.11%
2020/12/03	4	134.00	2	134.00	134.50	2	5,080	0.04%
2020/12/02	0.4	133.50	3	133.00	133.50	-2.6	5,242	-0.05%
2020/12/01	4	130.75	16	130.44	132.00	-12	5,375	-0.22%
2020/11/30	7	133.00	0	0.00	132.00	7	5,608	0.12%
2020/11/27	10	136.90	13	136.73	136.50	-3	5,906	-0.05%
2020/11/25	2	132.00	0	0.00	132.00	2	6,112	0.03%
2020/11/24	15	134.90	1	134.50	132.00	14	6,141	0.23%
2020/11/23	23	133.61	5	133.60	134.50	18	6,159	0.29%
2020/11/20	5	131.30	3	131.33	131.00	2	6,156	0.03%
2020/11/19	4	132.50	1	130.50	131.50	3	6,226	0.05%
2020/11/18	1.1	131.55	3	131.33	131.00	-1.9	6,354	-0.03%
2020/11/17	3.7	133.32	0	0.00	132.00	3.7	6,406	0.06%
2020/11/16	8	133.50	0	0.00	133.50	8	6,513	0.12%
2020/11/13	2.2	131.77	3	130.83	132.50	-0.8	6,550	-0.01%
2020/11/11	10	130.25	11	130.41	132.50	-1	6,617	-0.02%
2020/11/10	35	132.09	3	131.33	131.00	32	6,636	0.48%
2020/11/09	3	138.67	0	0.00	138.50	3	6,599	0.05%
2020/11/06	14	137.68	12	136.71	137.00	2	6,690	0.03%
2020/11/04	6	137.58	0	0.00	138.00	6	6,921	0.09%
2020/11/03	0	0.00	1	136.00	135.00	-1	6,991	-0.01%
2020/11/02	0	0.00	2	131.50	131.00	-2	7,080	-0.03%
2020/10/30	1.1	136.09	1	135.50	135.00	0.1	7,174	0.00%
2020/10/29	2	137.50	0	0.00	137.00	2	7,256	0.03%
2020/10/28	1.1	137.95	3	138.00	139.50	-1.9	7,437	-0.03%
2020/10/27	1.3	137.77	1	137.50	136.00	0.3	7,602	0.00%
2020/10/26	0.3	139.00	6	136.92	136.50	-5.7	7,930	-0.07%
2020/10/22	3	135.17	20	135.50	139.50	-17	8,538	-0.20%
2020/10/21	26	139.50	3	138.17	138.00	23	8,662	0.27%
2020/10/20	12	142.04	0	0.00	142.00	12	8,724	0.14%
2020/10/16	4	141.50	2	142.25	141.00	2	9,100	0.02%
2020/10/15	13	143.23	0	0.00	143.00	13	9,173	0.14%
2020/10/14	2	146.00	1	146.00	146.00	1	9,175	0.01%
2020/10/13	9	147.61	0	0.00	147.00	9	9,224	0.10%
2020/10/12	0	0.00	4	149.13	150.00	-4	9,258	-0.04%
2020/10/08	3	148.00	5.5	148.00	146.00	-2.5	9,421	-0.03%
2020/10/07	9.5	145.97	0	0.00	147.50	9.5	9,491	0.10%
2020/10/06	3.1	148.47	3	148.17	147.50	0.1	9,542	0.00%
2020/10/05	2	144.50	3	144.67	145.00	-1	9,756	-0.01%
2020/09/30	0	0.00	1	145.00	145.50	-1	10,382	-0.01%
2020/09/29	5	143.00	1	144.50	144.50	4	10,703	0.04%
2020/09/28	1	146.00	1	144.50	145.50	0	10,797	0.00%
2020/09/25	14	144.89	9	145.33	144.50	5	10,893	0.05%
2020/09/24	1	149.00	5	149.20	149.00	-4	11,049	-0.04%
2020/09/23	5	151.50	0	0.00	151.00	5	11,184	0.04%
2020/09/22	1	152.50	2	152.50	155.00	-1	11,290	-0.01%
2020/09/21	2	154.75	3	154.17	153.50	-1	11,315	-0.01%
2020/09/18	4	156.75	3	156.67	157.00	1	11,399	0.01%
2020/09/17	10	156.70	9.8	156.59	157.50	0.2	11,482	0.00%
2020/09/16	36	158.50	32	158.84	154.00	4	11,603	0.03%
2020/09/15	6	153.67	9	154.00	153.50	-3	11,274	-0.03%
2020/09/14	0	0.00	5	151.50	153.00	-5	11,439	-0.04%
2020/09/11	7	149.57	0	0.00	149.00	7	11,512	0.06%
2020/09/10	5	152.90	8	154.00	153.50	-3	11,474	-0.03%
2020/09/09	4	149.63	5	151.00	151.50	-1	11,458	-0.01%
2020/09/08	8	150.63	15	151.80	150.00	-7	11,669	-0.06%
2020/09/07	42	152.57	38	153.51	149.50	4	11,794	0.03%
2020/09/04	7	150.93	16	150.94	155.00	-9	11,818	-0.08%
2020/09/03	37	156.24	32	153.66	152.00	5	12,000	0.04%
2020/09/02	72.2	155.99	118	155.80	157.00	-45.9	11,964	-0.38%	大賣/
2020/09/01	22	147.43	28	148.64	150.00	-6	11,882	-0.05%
2020/08/31	5	144.40	5	142.90	142.00	0	11,788	0.00%
2020/08/28	6	140.92	3	141.50	143.00	3	11,860	0.03%
2020/08/27	7	141.21	2	142.50	142.00	5	12,020	0.04%
2020/08/26	4	140.88	2	138.75	138.50	2	12,370	0.02%
2020/08/25	4	144.38	0	0.00	142.00	4	12,709	0.03%
2020/08/24	0	0.00	6	143.83	143.50	-6	12,882	-0.05%
2020/08/21	7.6	137.33	6	138.58	139.00	1.6	12,890	0.01%
2020/08/20	2.2	130.05	4	132.75	134.50	-1.8	12,907	-0.01%
2020/08/19	4.1	138.50	4	138.00	138.00	0.1	12,845	0.00%
2020/08/18	5.1	139.59	2	140.50	138.50	3.1	12,811	0.02%
2020/08/17	7	141.93	2	141.25	143.00	5	12,798	0.04%
2020/08/14	10	140.25	3	141.00	141.50	7	12,775	0.05%
2020/08/13	24	139.19	24	138.88	138.50	0	12,705	0.00%
2020/08/12	18.4	137.21	0	0.00	137.00	18.4	12,615	0.15%
2020/08/11	3.1	140.68	4	141.00	141.00	-0.9	12,533	-0.01%
2020/08/10	12.1	144.99	2	145.25	143.00	10.1	12,544	0.08%
2020/08/07	10	147.85	2	147.00	148.50	8	12,469	0.06%
2020/08/06	10	150.25	5	149.80	149.50	5	12,440	0.04%
2020/08/05	4	151.50	6	152.58	152.00	-2	12,435	-0.02%
2020/08/04	3	151.50	2.1	151.03	151.50	0.9	12,359	0.01%
2020/08/03	14	150.93	2	154.50	150.00	12	12,403	0.10%
2020/07/31	28	153.95	13	153.92	157.00	15	12,287	0.12%
2020/07/30	10	153.85	21	153.60	150.50	-11	12,138	-0.09%
2020/07/29	16	150.00	16.7	153.24	148.00	-0.7	11,820	-0.01%
2020/07/28	47	153.86	56.4	150.92	151.00	-9.4	11,558	-0.08%
2020/07/27	16	149.75	31	149.48	152.00	-15	11,453	-0.13%
2020/07/24	28	147.29	11	147.09	145.00	17	11,507	0.15%
2020/07/23	31	149.52	29	148.40	151.00	2	11,458	0.02%
2020/07/22	6	141.00	6	143.76	145.00	0	11,312	0.00%
2020/07/20	8.1	137.06	19	137.03	137.00	-10.9	11,519	-0.09%
2020/07/17	5	138.50	0	0.00	139.50	5	11,523	0.04%
2020/07/16	7.1	138.50	12	140.04	138.50	-4.9	11,547	-0.04%
2020/07/15	42	144.02	42	145.65	140.50	0	11,551	0.00%
2020/07/14	3.1	141.48	9	140.61	141.50	-5.9	11,418	-0.05%
2020/07/13	10	141.20	2	141.75	141.00	8	11,423	0.07%
2020/07/10	8	140.38	23	138.87	141.00	-15	11,435	-0.13%
2020/07/09	37	147.74	35	146.37	140.50	2	11,208	0.02%
2020/07/08	17	140.56	28	141.50	144.00	-11	10,579	-0.10%
2020/07/07	28	133.09	4	132.50	131.00	24	10,255	0.23%
2020/07/06	2	131.25	12	132.17	133.50	-10	10,171	-0.10%
2020/07/03	17	130.50	57	131.74	131.00	-40	10,099	-0.40%
2020/07/02	22	123.64	12	125.38	127.50	10	10,028	0.10%
2020/07/01	7	123.29	18	125.03	124.50	-11	9,900	-0.11%
2020/06/30	11	121.23	9	121.83	120.50	2	9,827	0.02%
2020/06/29	15	120.13	11	120.91	120.00	4	9,843	0.04%
2020/06/24	7	121.36	4.2	122.22	121.50	2.8	9,780	0.03%
2020/06/23	31	123.05	16	122.03	123.00	15	9,824	0.15%
2020/06/22	18	125.78	7	126.57	127.50	11	9,696	0.11%
2020/06/19	11	125.05	19	125.68	126.50	-8	9,681	-0.08%
2020/06/18	13	121.04	14	120.75	122.00	-1	9,541	-0.01%
2020/06/17	8	117.94	6	118.42	119.00	2	9,424	0.02%
2020/06/16	3	118.00	8	118.63	117.50	-5	9,442	-0.05%
2020/06/15	25	121.60	19	119.24	116.50	6	9,481	0.06%
2020/06/12	6.2	123.50	18	121.08	126.50	-11.8	9,293	-0.13%
2020/06/11	34	127.44	14.1	126.42	125.50	19.9	9,139	0.22%
2020/06/10	24	130.23	40	129.84	129.50	-16	8,962	-0.18%
2020/06/09	6.1	121.34	13	120.35	123.00	-6.9	8,720	-0.08%
2020/06/08	30	119.35	17	120.24	118.00	13	8,573	0.15%
2020/06/05	4	115.00	47	114.61	115.00	-43	8,360	-0.51%
2020/06/04	7	113.28	6	113.00	113.50	1	8,240	0.01%
2020/06/03	25.6	113.05	9	113.72	113.50	16.6	8,150	0.20%
2020/06/02	44	112.66	46.4	112.56	111.00	-2.4	8,017	-0.03%
2020/06/01	131	108.52	150	108.26	110.00	-19	7,649	-0.25%	大買/大賣/
2020/05/29	55	99.81	32	99.98	100.00	23	7,261	0.32%
2020/05/28	2	97.95	15	98.15	97.90	-13	7,055	-0.18%
2020/05/27	2	96.65	3	95.13	96.50	-1	6,936	-0.01%
2020/05/26	1	93.94	6	94.57	94.80	-5	6,908	-0.07%
2020/05/25	32	91.08	2	91.00	92.70	30	6,845	0.44%
2020/05/22	17	91.79	10	91.30	91.00	7	6,820	0.10%
2020/05/21	4	93.60	0	0.00	93.70	4	6,779	0.06%
2020/05/20	0	0.00	2	93.15	93.60	-2	6,768	-0.03%
2020/05/19	4	93.10	0	0.00	92.90	4	6,754	0.06%
2020/05/18	4	91.58	0	0.00	91.70	4	6,742	0.06%
2020/05/15	13	92.37	16	91.86	91.50	-3	6,740	-0.04%
2020/05/14	8	95.15	4	94.73	94.20	4	6,633	0.06%
2020/05/13	6	96.28	5	96.34	96.60	1	6,606	0.02%
2020/05/12	3	97.23	18	97.35	96.90	-15	6,624	-0.23%
2020/05/11	11	98.54	3	98.10	98.00	8	6,685	0.12%
2020/05/08	14	100.14	17	99.36	98.80	-3	6,667	-0.04%
2020/05/07	1	98.00	13	97.89	98.40	-12	6,544	-0.18%
2020/05/06	0	0.00	5	97.32	96.30	-5	6,540	-0.08%
2020/05/05	4	97.45	7	97.83	96.60	-3	6,588	-0.05%
2020/05/04	1	97.20	6	96.90	97.20	-5	6,550	-0.08%
2020/04/30	2	96.10	26	95.55	96.50	-24	6,530	-0.37%
2020/04/29	29	93.89	10	93.87	94.40	19	6,401	0.30%
2020/04/28	6	95.68	15	95.47	96.50	-9	6,194	-0.15%
2020/04/27	21	94.16	5	95.44	94.50	16	6,172	0.26%
2020/04/24	18	96.67	1	95.50	95.50	17	6,023	0.28%
2020/04/23	40	97.29	28	97.86	96.00	12	6,001	0.20%
2020/04/22	1	92.80	3	93.17	93.80	-2	5,823	-0.03%
2020/04/21	5	93.40	22	93.05	92.00	-17	6,037	-0.28%
2020/04/20	3	93.73	6	93.33	93.20	-3	6,016	-0.05%
2020/04/17	12	94.32	7	93.54	92.70	5	5,938	0.08%
2020/04/16	5	94.22	2	93.40	93.00	3	5,803	0.05%
2020/04/15	2	92.10	1	92.20	92.80	1	5,717	0.02%
2020/04/14	0	90.60	1	90.10	90.60	-1	5,639	-0.02%
2020/04/13	1	89.20	0	0.00	88.90	1	5,595	0.02%
2020/04/10	1	89.50	1	89.00	89.00	0	5,574	0.00%
2020/04/09	2	88.85	0	0.00	88.50	2	5,569	0.04%
2020/04/08	2	89.50	2	90.10	89.70	0	5,500	0.00%
2020/04/07	17	89.39	5	89.74	90.20	12	5,421	0.22%
2020/04/06	1	85.80	9	85.86	86.80	-8	5,318	-0.15%
2020/04/01	6.4	84.05	0	0.00	85.00	6.4	5,321	0.12%
2020/03/31	4	83.90	0	0.00	83.90	4	5,211	0.08%
2020/03/30	1	82.60	2	82.70	83.00	-1	5,114	-0.02%
2020/03/27	15	83.99	57.7	83.59	82.40	-42.7	5,064	-0.84%
2020/03/26	13	79.78	0	0.00	81.80	13	4,866	0.27%
2020/03/25	3	78.17	3	77.57	77.10	0	4,729	0.00%
2020/03/24	0	0.00	4	74.10	73.50	-4	4,599	-0.09%
2020/03/23	5	72.86	2	72.45	71.70	3	4,546	0.07%
2020/03/20	23	75.93	4	74.95	75.20	19	4,556	0.42%
2020/03/19	4	71.88	1	72.20	70.00	3	4,502	0.07%
2020/03/18	2	76.30	3	75.70	73.70	-1	4,373	-0.02%
2020/03/17	8	74.13	9	74.69	73.70	-1	4,295	-0.02%
2020/03/16	2	76.40	0	0.00	75.00	2	4,231	0.05%
2020/03/13	2	75.35	2	75.65	77.10	0	4,166	0.00%
2020/03/12	10	81.22	0	0.00	80.50	10	4,054	0.25%
2020/03/11	3	84.70	2	86.20	84.30	1	3,972	0.03%
2020/03/10	0	0.00	1	86.50	86.40	-1	3,883	-0.03%
2020/03/09	3	87.60	0	0.00	86.50	3	3,834	0.08%
2020/03/06	4	88.08	0	0.00	87.80	4	3,793	0.11%
2020/03/05	0	0.00	2	88.45	87.80	-2	3,751	-0.05%
2020/03/04	0	0.00	1	86.60	86.60	-1	3,713	-0.03%
2020/03/03	0	0.00	1	87.10	86.60	-1	3,722	-0.03%
2020/03/02	2	83.60	0	0.00	83.40	2	3,678	0.05%
2020/02/27	1	85.50	0	0.00	84.00	1	3,658	0.03%
2020/02/24	0.5	87.30	0	0.00	87.00	0.5	3,612	0.01%
2020/02/21	2	88.25	2	88.65	88.00	0	3,615	0.00%
2020/02/20	0	0.00	1	88.70	88.50	-1	3,653	-0.03%
2020/02/19	2	88.90	1	88.90	88.50	1	3,670	0.03%
2020/02/18	1	87.80	1	87.80	88.00	0	3,745	0.00%
2020/02/17	0	0.00	1	88.10	88.10	-1	3,749	-0.03%
2020/02/14	0	0.00	2	88.35	88.80	-2	3,744	-0.05%
2020/02/13	2	89.50	2	88.60	87.90	0	3,771	0.00%
2020/02/12	7	89.07	2	88.70	89.60	5	3,717	0.13%
2020/02/10	7.2	84.33	1	84.50	84.70	6.2	3,586	0.17%
2020/02/07	6	86.07	13	86.98	85.40	-7	3,602	-0.19%
2020/02/06	25	85.25	19	84.74	86.10	6	3,534	0.17%
2020/02/05	5	82.00	10	82.20	82.10	-5	3,468	-0.14%
2020/02/04	12	82.52	3	82.60	82.50	9	3,463	0.26%
2020/02/03	3.3	82.06	7	82.07	82.00	-3.7	3,500	-0.11%
2020/01/31	5	85.40	5	86.40	86.30	0	3,627	0.00%
2020/01/30	12	88.06	5	89.08	86.90	7	3,651	0.19%
2020/01/20	2	95.95	0	0.00	96.40	2	3,594	0.06%
2020/01/17	7	97.30	3	96.20	96.70	4	3,721	0.11%
2020/01/16	10	95.87	6	96.00	95.70	4	3,689	0.11%
2020/01/15	19	95.04	14	96.24	95.50	5	3,598	0.14%
2020/01/14	1	92.70	9	93.02	93.20	-8	3,354	-0.24%
2020/01/13	0	0.00	1.1	91.75	91.30	-1.1	3,325	-0.03%
2020/01/09	0	0.00	3	90.97	91.00	-3	3,471	-0.09%
2020/01/08	4	88.25	7	89.19	89.50	-3	3,521	-0.09%
2020/01/07	3	89.70	10	89.68	89.10	-7	3,580	-0.20%
2020/01/06	7	90.77	0	0.00	90.50	7	3,643	0.19%
2020/01/03	1	92.10	3.1	91.10	91.60	-2.1	3,694	-0.06%
2019/12/31	1	91.10	3	90.93	91.20	-2	4,047	-0.05%
2019/12/30	5	91.20	0	0.00	90.70	5	4,627	0.11%
2019/12/27	3.1	91.94	3	92.37	93.00	0.1	4,720	0.00%
2019/12/26	0	0.00	1	90.70	90.50	-1	4,723	-0.02%
2019/12/25	0	0.00	1	90.80	91.00	-1	4,952	-0.02%
2019/12/24	3	90.87	0	0.00	90.80	3	5,039	0.06%
2019/12/23	2	89.35	1	89.40	89.80	1	5,095	0.02%
2019/12/20	2	89.80	0	0.00	89.80	2	5,171	0.04%
2019/12/19	0	0.00	2	91.10	90.10	-2	5,306	-0.04%
2019/12/18	0	0.00	5	91.04	91.90	-5	5,385	-0.09%
2019/12/17	3	90.80	3	90.73	90.80	0	5,398	0.00%
2019/12/13	2	89.50	0	0.00	89.10	2	5,434	0.04%
2019/12/11	1	89.70	0	0.00	89.00	1	5,514	0.02%
2019/12/05	1	88.80	0	0.00	89.00	1	5,773	0.02%
2019/12/03	17	87.90	19	88.08	88.20	-2	6,143	-0.03%
2019/12/02	2	88.30	2	87.70	87.60	0	6,201	0.00%
2019/11/29	1	89.20	0	0.00	89.40	1	6,231	0.02%
2019/11/28	3	90.47	0	0.00	90.20	3	6,275	0.05%
2019/11/25	2	90.35	4	90.20	90.00	-2	6,576	-0.03%
2019/11/22	1	90.10	5	89.60	89.40	-4	6,763	-0.06%
2019/11/21	1	89.20	1	89.70	90.00	0	6,920	0.00%
2019/11/20	0	0.00	1	90.60	90.60	-1	7,203	-0.01%
2019/11/19	5	89.94	2	90.80	90.00	3	7,662	0.04%
2019/11/18	5	91.74	0	0.00	91.80	5	7,750	0.06%
2019/11/15	11	92.69	12	92.84	92.20	-1	7,847	-0.01%
2019/11/14	1	90.40	20	91.10	90.40	-19	7,870	-0.24%
2019/11/13	3	91.80	3	92.40	91.90	0	7,891	0.00%
2019/11/12	1	91.70	1	90.70	92.30	0	7,888	0.00%
2019/11/11	1	88.70	2	88.05	87.90	-1	7,887	-0.01%
2019/11/08	2	90.00	1	90.30	89.80	1	7,865	0.01%
2019/11/06	1	93.60	1	92.10	92.10	0	7,904	0.00%
2019/11/05	1	94.00	3	93.10	93.30	-2	7,913	-0.03%
2019/11/04	1	93.40	3	93.70	93.90	-2	7,901	-0.03%
2019/11/01	4	93.83	2	93.45	93.40	2	7,868	0.03%
2019/10/31	6	94.17	10	94.52	94.30	-4	7,887	-0.05%
2019/10/30	4	93.55	4	92.75	93.80	0	7,868	0.00%
2019/10/29	10	93.21	9	92.56	91.60	1	7,731	0.01%
2019/10/28	3	91.93	6	92.50	92.10	-3	7,692	-0.04%
2019/10/25	21	91.68	9	92.56	90.60	12	7,637	0.16%
2019/10/24	7	91.01	51	91.49	91.00	-44	7,483	-0.59%
2019/10/23	0	0.00	6	90.25	91.10	-6	7,444	-0.08%
2019/10/22	1	90.10	3	89.93	90.00	-2	7,416	-0.03%
2019/10/21	3	90.03	0	0.00	89.10	3	7,419	0.04%
2019/10/18	1	89.90	15	90.32	90.60	-14	7,387	-0.19%
2019/10/17	3	90.87	13	89.99	89.90	-10	7,345	-0.14%
2019/10/16	15	89.04	4	90.73	88.80	11	7,263	0.15%
2019/10/15	15	89.82	19	90.26	90.00	-4	7,184	-0.06%
2019/10/14	62	90.59	5	89.08	88.50	57	7,117	0.80%
2019/10/09	49	89.65	39	89.96	89.10	10	7,032	0.14%
2019/10/08	12	89.88	41	89.70	90.60	-29	6,992	-0.41%
2019/10/07	56	90.98	49	90.52	89.60	7	6,883	0.10%
2019/10/04	49	88.36	46	89.16	90.10	3	6,638	0.05%
2019/10/03	13	85.92	11	86.71	85.40	2	6,064	0.03%
2019/10/02	5	87.40	6	86.50	87.40	-1	5,886	-0.02%
2019/10/01	12	86.92	13	87.02	87.60	-1	5,886	-0.02%
2019/09/27	0	0.00	8	85.63	85.70	-8	5,685	-0.14%
2019/09/26	1	85.40	1	85.90	85.10	0	5,636	0.00%
2019/09/25	0	0.00	21	84.09	85.80	-21	5,697	-0.37%
2019/09/24	28	85.80	6	85.72	85.50	22	5,687	0.39%
2019/09/23	7	82.70	8	83.41	84.30	-1	5,556	-0.02%
2019/09/20	2	81.85	4	82.03	82.00	-2	5,465	-0.04%
2019/09/19	5	81.42	3	81.33	82.10	2	5,430	0.04%
2019/09/18	4	80.70	0	0.00	81.00	4	5,418	0.07%
2019/09/17	4	80.25	3	81.03	80.10	1	5,472	0.02%
2019/09/16	6	80.67	1	81.60	80.50	5	5,644	0.09%
2019/09/12	6	82.07	2	82.35	81.80	4	5,662	0.07%
2019/09/11	5	81.90	0	0.00	81.60	5	5,675	0.09%
2019/09/10	4	81.53	3	82.07	81.50	1	5,652	0.02%
2019/09/09	1	84.60	4	85.10	84.10	-3	5,530	-0.05%
2019/09/06	5	85.20	1	85.50	84.90	4	5,481	0.07%
2019/09/05	32	87.86	22	86.64	84.90	10	5,427	0.18%
2019/09/04	1	86.50	0	0.00	86.60	1	5,176	0.02%
2019/09/03	1	85.50	1	87.00	85.10	0	5,177	0.00%
2019/09/02	2	84.80	2	84.90	86.20	0	5,150	0.00%
2019/08/30	1	87.50	4	85.23	85.20	-3	5,098	-0.06%
2019/08/29	6	83.65	17	83.74	83.70	-11	4,922	-0.22%
2019/08/28	3	85.27	4	84.20	84.50	-1	4,916	-0.02%
2019/08/27	9	85.94	5	86.52	86.00	4	4,828	0.08%
2019/08/26	4	85.73	23	85.11	84.00	-19	4,690	-0.41%
2019/08/23	68	89.31	56	88.62	88.40	12	4,564	0.26%
2019/08/22	23	85.63	25	86.08	87.70	-2	4,298	-0.05%
2019/08/21	6	81.87	3	81.03	81.90	3	3,850	0.08%
2019/08/20	18	80.59	20	80.92	79.10	-2	3,689	-0.05%
2019/08/19	4	79.83	1	79.90	79.90	3	3,584	0.08%
2019/08/16	5	77.90	0	0.00	78.10	5	3,461	0.14%
2019/08/15	0	0.00	6	75.33	76.30	-6	3,426	-0.18%
2019/08/14	0	0.00	3	77.07	77.10	-3	3,417	-0.09%
2019/08/13	0	0.00	1	75.30	74.50	-1	3,385	-0.03%
2019/08/12	0	0.00	1	75.40	75.00	-1	3,429	-0.03%
2019/08/08	4	78.98	1	79.10	79.50	3	3,402	0.09%
2019/08/07	0	0.00	14	79.40	78.50	-14	3,348	-0.42%
2019/08/06	2	77.65	0	0.00	78.10	2	3,352	0.06%
2019/08/05	5	78.80	5	78.60	78.40	0	3,354	0.00%
2019/08/02	2	79.90	0	0.00	79.50	2	3,406	0.06%
2019/08/01	8	80.91	7	82.03	81.70	1	3,531	0.03%
2019/07/31	3	78.77	0	0.00	80.10	3	3,574	0.08%
2019/07/30	1	77.80	6	77.68	77.70	-5	3,536	-0.14%
2019/07/29	1	81.10	0	0.00	81.00	1	3,477	0.03%
2019/07/26	2	80.90	1	81.00	81.00	1	3,471	0.03%
2019/07/25	2	81.10	1	80.60	81.10	1	3,478	0.03%
2019/07/24	1	79.60	1	80.40	79.90	0	3,482	0.00%
2019/07/23	6	79.63	0	0.00	79.90	6	3,471	0.17%
2019/07/22	2	78.90	8	78.83	78.80	-6	3,446	-0.17%
2019/07/19	0	0.00	5	78.10	77.80	-5	3,479	-0.14%
2019/07/18	1	77.10	0	0.00	77.10	1	3,485	0.03%
2019/07/17	2	77.90	0	0.00	78.70	2	3,483	0.06%
2019/07/16	0	0.00	6	78.30	78.10	-6	3,505	-0.17%
2019/07/15	5	78.20	5	78.70	78.60	0	3,490	0.00%
2019/07/12	10	77.50	1	77.50	77.50	9	3,494	0.26%
2019/07/11	3	76.97	11	76.94	77.30	-8	3,508	-0.23%
2019/07/10	0	0.00	1	77.20	77.00	-1	3,485	-0.03%
2019/07/09	1	76.00	0	0.00	76.30	1	3,477	0.03%
2019/07/08	0	0.00	1	77.20	76.60	-1	3,476	-0.03%
2019/07/05	1	78.40	3	78.60	77.80	-2	3,496	-0.06%
2019/07/04	3	77.00	0	0.00	77.10	3	3,468	0.09%
2019/07/03	1	76.60	0	0.00	76.80	1	3,473	0.03%
2019/07/02	26	76.92	11	76.54	77.10	15	3,511	0.43%
2019/07/01	1	74.50	10	74.60	75.30	-9	3,431	-0.26%
2019/06/27	3	73.23	0	0.00	73.20	3	3,528	0.09%
2019/06/26	2	73.30	1	72.70	73.30	1	3,520	0.03%
2019/06/25	6	73.75	1	73.80	73.00	5	3,526	0.14%
2019/06/24	11	73.55	9	71.68	73.10	2	3,493	0.06%
2019/06/21	12	71.76	0	0.00	70.60	12	3,414	0.35%
2019/06/20	1	72.90	2	72.50	74.40	-1	3,200	-0.03%
2019/06/19	2	71.50	1	71.90	71.70	1	3,147	0.03%
2019/06/18	2	70.95	2	71.60	70.90	0	3,119	0.00%
2019/06/17	4	72.33	1	72.60	71.80	3	3,130	0.10%
2019/06/14	3	72.70	4	72.98	72.60	-1	3,191	-0.03%
2019/06/13	1	74.40	1	75.00	73.50	0	3,172	0.00%
2019/06/12	3	75.00	3	73.70	75.00	0	3,160	0.00%
2019/06/11	2	73.85	2	73.70	73.80	0	3,129	0.00%
2019/06/10	0	0.00	7	74.27	74.80	-7	3,091	-0.23%
2019/06/04	1	72.40	0	0.00	72.50	1	3,088	0.03%
2019/06/03	1	71.50	2	71.50	73.90	-1	3,105	-0.03%
2019/05/31	4	72.43	2	73.55	72.70	2	3,091	0.06%
2019/05/30	5.3	70.46	0	0.00	71.50	5.3	3,051	0.17%
2019/05/29	3	67.80	3	69.03	69.20	0	3,052	0.00%
2019/05/28	3	70.10	3	70.80	69.00	0	3,136	0.00%
2019/05/27	5	70.48	7	70.57	70.50	-2	3,212	-0.06%
2019/05/24	0	0.00	1	70.60	70.30	-1	3,246	-0.03%
2019/05/23	0	0.00	2	69.30	69.30	-2	3,255	-0.06%
2019/05/22	2	70.95	11	70.41	70.30	-9	3,337	-0.27%
2019/05/21	3	70.23	3	70.13	70.30	0	3,350	0.00%
2019/05/20	12	70.08	3	69.73	70.60	9	3,343	0.27%
2019/05/17	4	69.88	2	70.45	68.20	2	3,335	0.06%
2019/05/16	0	0.00	10	72.50	71.50	-10	3,301	-0.30%
2019/05/15	5	71.90	11	72.06	71.50	-6	3,341	-0.18%
2019/05/14	3	71.53	0	0.00	71.50	3	3,367	0.09%
2019/05/13	21	72.07	21	72.04	72.70	0	3,365	0.00%
2019/05/10	2	73.45	6	73.67	73.10	-4	3,458	-0.12%
2019/05/09	47	77.23	23	73.82	72.50	24	3,446	0.70%
2019/05/08	14.2	80.62	8	80.65	80.00	6.2	3,298	0.19%
2019/05/03	0.5	84.20	0	0.00	84.20	0.5	3,354	0.01%
2019/05/02	1	83.80	0	0.00	84.30	1	3,377	0.03%
2019/04/30	0	0.00	2	82.30	83.60	-2	3,416	-0.06%
2019/04/25	2	85.20	0	0.00	85.10	2	3,700	0.05%
2019/04/24	1	87.20	1	87.60	88.10	0	3,696	0.00%
2019/04/23	2	86.40	0	0.00	87.00	2	3,698	0.05%
2019/04/22	5	87.80	0	0.00	87.20	5	3,683	0.14%
2019/04/18	4	88.80	0	0.00	88.80	4	3,732	0.11%
2019/04/17	5	90.92	2	90.10	90.00	3	3,745	0.08%
2019/04/16	2	92.00	0	0.00	92.00	2	3,757	0.05%
2019/04/09	0	0.00	1	92.30	92.30	-1	3,749	-0.03%
2019/04/08	8	91.79	1	92.20	91.60	7	3,740	0.19%
2019/04/03	1	94.00	0	0.00	95.00	1	3,688	0.03%
2019/04/02	2	94.45	1.3	93.26	94.70	0.7	3,655	0.02%
2019/04/01	3	92.40	38.4	91.64	92.40	-35.4	3,616	-0.98%
2019/03/29	0	0.00	1	88.60	88.50	-1	3,611	-0.03%
2019/03/28	1	89.00	0.4	89.00	89.00	0.6	3,641	0.02%
2019/03/27	7	89.37	9	89.23	89.10	-2	3,686	-0.05%
2019/03/22	6	89.60	3	89.60	89.00	3	3,944	0.08%
2019/03/21	6	90.15	5.2	90.56	90.20	0.8	3,958	0.02%
2019/03/20	14	90.86	2	90.70	90.60	12	4,013	0.30%
2019/03/19	26	89.15	25	90.30	90.20	1	4,030	0.02%
2019/03/14	0.8	87.30	3	88.00	87.40	-2.2	4,053	-0.05%
2019/03/13	20	87.70	30	88.13	88.00	-10	4,106	-0.24%
2019/03/12	12	87.63	11	86.35	86.30	1	4,145	0.02%
2019/03/11	22	87.18	22	86.99	87.00	0	4,296	0.00%
2019/03/08	1	84.80	1	83.80	84.80	0	4,352	0.00%
2019/03/07	15	88.42	7.5	86.47	85.60	7.5	4,396	0.17%
2019/03/06	13	89.45	10	89.50	89.50	3	4,390	0.07%
2019/03/05	6	89.10	0	0.00	89.00	6	4,428	0.14%
2019/03/04	2	90.10	3	90.37	89.70	-1	4,508	-0.02%
2019/02/27	9	87.30	21	87.69	89.40	-12	4,636	-0.26%
2019/02/26	11	87.10	1.1	89.65	86.20	9.9	4,519	0.22%
2019/02/21	0	0.00	1	87.80	86.80	-1	4,351	-0.02%
2019/02/20	1	90.80	3	89.90	89.60	-2	4,263	-0.05%
2019/02/19	1.3	90.77	1	91.70	90.40	0.3	4,243	0.01%
2019/02/18	1	92.00	0.5	90.50	90.70	0.5	4,234	0.01%
2019/02/15	0	0.00	1	91.00	90.50	-1	4,227	-0.02%
2019/02/14	19.1	90.94	24.7	90.98	90.60	-5.6	4,241	-0.13%
2019/02/13	3	90.07	8.5	90.34	88.10	-5.5	4,182	-0.13%
2019/02/12	2	91.05	1	91.00	90.50	1	4,148	0.02%
2019/02/11	3	93.03	5	92.20	93.70	-2	4,140	-0.05%
2019/01/30	5	85.30	5.4	85.95	85.30	-0.4	4,064	-0.01%
2019/01/29	1	85.70	1	85.00	85.30	0	4,034	0.00%
2019/01/28	2	86.90	38	85.19	85.00	-36	4,018	-0.90%
2019/01/25	35	84.96	0	0.00	85.00	35	4,015	0.87%
2019/01/24	1	83.30	0	0.00	82.00	1	4,066	0.02%
2019/01/23	2	81.45	1	81.20	81.20	1	4,083	0.02%
2019/01/22	3	82.00	4	82.15	82.10	-1	4,063	-0.02%
2019/01/21	2	82.10	1	82.60	83.00	1	4,016	0.02%
2019/01/18	16	81.58	21	81.44	81.50	-5	3,920	-0.13%
2019/01/16	0	0.00	1	78.70	78.30	-1	3,784	-0.03%
2019/01/15	0	0.00	1	76.50	77.20	-1	3,784	-0.03%
2019/01/10	0	0.00	2	77.10	77.20	-2	3,888	-0.05%
2019/01/09	0	0.00	1	74.70	75.00	-1	3,905	-0.03%
2019/01/08	24	73.40	23	73.43	73.20	1	3,938	0.03%
2019/01/07	11	75.15	9	75.22	74.80	2	3,989	0.05%
2019/01/03	2.2	76.67	9	77.01	76.80	-6.8	3,985	-0.17%
2018/12/28	1	75.30	1	74.80	75.20	0	3,985	0.00%
2018/12/27	1	73.00	1	73.70	73.80	0	3,981	0.00%
2018/12/26	7	72.49	2	73.45	71.60	5	3,968	0.13%
2018/12/25	1	73.70	1	73.70	73.70	0	3,956	0.00%
2018/12/24	21	72.53	24	72.37	74.90	-3	3,957	-0.08%
2018/12/22	23	72.86	24	73.38	73.00	-1	3,941	-0.03%
2018/12/21	5	78.46	5	77.60	77.50	0	3,880	0.00%
2018/12/20	4	78.80	3.4	78.14	79.70	0.6	3,852	0.02%
2018/12/19	45	80.13	53.7	80.84	78.80	-8.7	3,818	-0.23%
2018/12/18	0	0.00	0.7	76.60	77.00	-0.7	3,612	-0.02%
2018/12/17	3	76.93	4	76.78	76.60	-1	3,636	-0.03%
2018/12/14	1	77.00	1	77.00	77.00	0	3,676	0.00%
2018/12/13	2	76.55	3	76.73	76.60	-1	3,722	-0.03%
2018/12/11	1	76.40	1	74.40	76.40	0	3,696	0.00%
2018/12/10	3.3	74.68	3.7	73.96	75.00	-0.4	3,713	-0.01%
2018/12/07	2	73.80	3	74.00	73.80	-1	3,750	-0.03%
2018/12/06	1	74.20	3	75.40	74.50	-2	3,844	-0.05%
2018/12/05	5	76.00	2	74.30	75.60	3	3,862	0.08%
2018/12/04	6	76.12	37	76.62	75.90	-31	3,877	-0.80%
2018/12/03	1	72.50	0	72.50	73.00	1	3,767	0.03%
2018/11/30	5	71.12	5.1	70.87	70.60	-0.1	3,784	0.00%
2018/11/29	6	69.58	20	70.58	70.30	-14	3,777	-0.37%
2018/11/28	20.3	70.06	8	69.88	69.50	12.3	3,779	0.33%
2018/11/27	0	0.00	1	69.40	69.10	-1	3,781	-0.03%
2018/11/26	3	67.57	11	68.52	69.50	-8	3,755	-0.21%
2018/11/22	1	64.20	0	0.00	63.60	1	3,951	0.03%
2018/11/21	1	64.70	0	0.00	64.80	1	4,083	0.02%
2018/11/16	6	66.70	5	65.70	66.10	1	4,300	0.02%
2018/11/14	2	65.00	0	0.00	65.80	2	4,462	0.04%
2018/11/13	0	0.00	0.7	65.50	66.00	-0.7	4,568	-0.02%
2018/11/08	2	65.05	0	0.00	64.50	2	4,729	0.04%
2018/11/07	0	0.00	6.8	65.43	65.90	-6.8	4,705	-0.14%
2018/11/06	2	64.10	0	0.00	63.60	2	4,703	0.04%
2018/11/05	0.2	63.10	0	0.00	63.60	0.2	4,735	0.00%
2018/11/02	10.5	63.21	16	63.00	62.90	-5.5	4,722	-0.12%
2018/11/01	20	61.94	20	62.04	63.20	0	4,669	0.00%
2018/10/31	0	0.00	22.4	55.57	57.50	-22.4	4,543	-0.49%
2018/10/30	0	0.00	1	52.00	52.30	-1	4,566	-0.02%
2018/10/26	0	0.00	2	52.90	52.60	-2	4,622	-0.04%
2018/10/25	1	51.50	0	0.00	52.20	1	4,677	0.02%
2018/10/24	7	54.41	7	53.41	54.50	0	4,724	0.00%
2018/10/23	4	52.68	8.4	52.44	51.70	-4.4	4,808	-0.09%
2018/10/22	1.2	52.38	2.4	52.13	52.30	-1.2	4,849	-0.02%
2018/10/09	7	43.36	2	43.40	43.25	5	4,831	0.10%
2018/10/08	9	45.22	0	0.00	44.75	9	4,845	0.19%
2018/10/05	2	46.40	1	46.25	45.20	1	4,880	0.02%
2018/10/04	5	47.96	2	47.80	47.45	3	4,918	0.06%
2018/10/03	5	47.93	1	47.80	47.15	4	4,885	0.08%
2018/10/02	5	50.06	7	49.80	49.65	-2	4,870	-0.04%
2018/10/01	2	51.00	11	50.88	50.70	-9	4,903	-0.18%
2018/09/28	0	0.00	3	50.10	50.90	-3	5,034	-0.06%
2018/09/27	0	0.00	13	49.98	50.10	-13	5,245	-0.25%
2018/09/26	1	50.00	0	0.00	49.95	1	5,367	0.02%
2018/09/25	1	50.80	2	50.80	50.60	-1	5,466	-0.02%
2018/09/21	3	50.83	0	0.00	51.10	3	5,586	0.05%
2018/09/19	2	51.85	1	51.40	50.80	1	6,229	0.02%
2018/09/17	0	0.00	3	51.10	52.00	-3	6,980	-0.04%
2018/09/14	4	51.53	0	0.00	51.70	4	7,661	0.05%
2018/09/13	1	51.20	0	0.00	51.10	1	7,836	0.01%
2018/09/12	34	51.15	34	51.13	51.60	0	7,841	0.00%
2018/09/11	2	50.00	2	50.30	51.10	0	7,793	0.00%
2018/09/10	1	49.75	0	0.00	49.90	1	7,753	0.01%
2018/09/07	2	52.75	2	52.00	51.90	0	7,715	0.00%
2018/09/06	0	0.00	2	52.90	53.30	-2	7,704	-0.03%
2018/09/05	2	53.05	4	53.00	52.80	-2	7,711	-0.03%
2018/09/04	1	51.70	0	0.00	52.60	1	7,693	0.01%
2018/09/03	5	52.12	14	51.88	51.20	-9	7,713	-0.12%
2018/08/31	2	54.15	7	54.34	54.30	-5	7,627	-0.07%
2018/08/30	5	53.62	12	53.90	54.40	-7	7,591	-0.09%
2018/08/29	26	53.48	51	53.38	53.30	-25	7,554	-0.33%
2018/08/28	9	53.63	34	53.50	53.50	-25	7,593	-0.33%
2018/08/27	12.5	52.42	3	52.90	53.10	9.5	7,632	0.12%
2018/08/24	2	51.70	0	0.00	52.00	2	7,621	0.03%
2018/08/23	2	52.40	3	52.83	52.40	-1	7,835	-0.01%
2018/08/22	2	53.00	4	52.43	52.20	-2	7,831	-0.03%
2018/08/21	0	0.00	2	52.45	52.40	-2	7,781	-0.03%
2018/08/20	45	51.60	48	52.06	52.40	-3	7,728	-0.04%
2018/08/17	32	50.02	2	50.45	51.10	30	7,553	0.40%
2018/08/16	13	50.78	26	50.95	49.65	-13	7,459	-0.17%
2018/08/15	2	50.15	1	50.00	50.10	1	7,337	0.01%
2018/08/14	23	49.80	23	49.98	50.30	0	7,343	0.00%
2018/08/13	50	49.56	64	49.65	50.10	-14	7,308	-0.19%
2018/08/10	42	50.19	32	50.10	49.60	10	7,223	0.14%
2018/08/09	36	49.80	22	49.40	50.30	14	7,158	0.20%
2018/08/08	45	48.50	55	48.72	49.30	-10	7,055	-0.14%
2018/08/07	3	47.55	10	47.95	47.80	-7	6,923	-0.10%
2018/08/06	1	48.20	0	0.00	48.20	1	6,974	0.01%
2018/08/02	2	47.35	0	0.00	47.35	2	6,961	0.03%
2018/08/01	3	48.25	0	0.00	47.80	3	6,963	0.04%
2018/07/31	0	48.35	0	0.00	48.35	0	6,916	0.00%
2018/07/30	3	47.82	0	0.00	47.65	3	6,936	0.04%
2018/07/27	1	47.80	2	47.66	48.00	-1	6,999	-0.01%
2018/07/26	1	47.00	1	47.85	47.00	0	6,988	0.00%
2018/07/25	0	0.00	1	48.10	48.00	-1	6,902	-0.01%
2018/07/24	10	48.00	3	48.00	48.20	7	6,867	0.10%
2018/07/20	13	49.83	11	49.95	50.10	2	6,789	0.03%
2018/07/19	4	49.95	1	50.10	49.60	3	6,747	0.04%
2018/07/18	2	51.50	0	0.00	50.90	2	6,648	0.03%
2018/07/17	0	0.00	3	51.40	51.70	-3	6,570	-0.05%
2018/07/16	1	52.00	0	0.00	51.40	1	6,563	0.02%
2018/07/13	6	51.00	1	52.00	51.80	5	6,544	0.08%
2018/07/12	0	0.00	10	51.47	51.10	-10	6,706	-0.15%
2018/07/11	2	50.00	2	49.90	49.75	0	6,629	0.00%
2018/07/09	1	49.50	0	0.00	49.45	1	6,528	0.02%
2018/07/06	6	49.28	10	48.94	49.90	-4	6,484	-0.06%
2018/07/05	29	51.08	10	49.65	49.00	19	6,346	0.30%
2018/07/04	7	51.30	19	51.55	52.50	-12	6,119	-0.20%
2018/07/03	12	50.60	8	50.33	50.30	4	5,995	0.07%
2018/07/02	16	51.18	8	51.23	50.90	8	5,884	0.14%
2018/06/29	20	52.51	5	52.36	52.10	15	5,758	0.26%
2018/06/28	20	52.63	55	53.13	52.80	-35	5,485	-0.64%
2018/06/27	34	52.65	31	52.66	51.10	3	5,088	0.06%
2018/06/26	32	51.63	30	51.56	52.10	2	4,739	0.04%
2018/06/25	43	51.74	55	52.32	53.00	-12	4,324	-0.28%
2018/06/22	6	49.25	1	49.20	48.60	5	3,655	0.14%
2018/06/19	5	47.45	0	0.00	47.35	5	3,587	0.14%
2018/06/15	4	48.01	1	47.80	48.10	3	3,622	0.08%
2018/06/14	2	47.75	1	47.90	47.50	1	3,606	0.03%
2018/06/13	0	0.00	10	48.45	48.25	-10	3,591	-0.28%
2018/06/11	10	49.50	1	49.10	48.65	9	3,518	0.26%
2018/06/08	6	48.57	1	48.60	48.50	5	3,456	0.14%
2018/06/07	1	48.40	3	48.90	48.20	-2	3,422	-0.06%
2018/06/06	1	48.80	4	48.75	48.65	-3	3,392	-0.09%
2018/06/05	6	48.65	2	48.65	48.30	4	3,385	0.12%
2018/06/04	11	48.87	4	49.20	49.30	7	3,303	0.21%
2018/06/01	6	47.88	0	0.00	47.75	6	3,187	0.19%
2018/05/31	0	0.00	3	47.18	48.50	-3	3,125	-0.10%
2018/05/30	0	0.00	3	45.78	45.80	-3	2,877	-0.10%
2018/05/28	4	47.13	1	47.05	46.85	3	2,832	0.11%
2018/05/25	2	46.78	1	46.50	47.35	1	2,776	0.04%
2018/05/23	0	0.00	3	46.20	46.00	-3	2,868	-0.10%
2018/05/22	1	46.55	2	45.93	46.00	-1	2,859	-0.03%
2018/05/17	0	0.00	2	45.60	45.50	-2	2,886	-0.07%
2018/05/16	1	46.30	0	0.00	45.75	1	2,947	0.03%
2018/05/15	0	0.00	2	46.48	46.30	-2	2,998	-0.07%
2018/05/14	1	46.35	5	46.40	46.45	-4	3,106	-0.13%
2018/05/10	12	45.70	9	45.48	45.40	3	3,240	0.09%
2018/05/09	3	45.27	0	0.00	45.60	3	3,230	0.09%
2018/05/08	11	44.89	10	44.60	44.50	1	3,197	0.03%
2018/05/07	3	45.00	0	0.00	45.00	3	3,216	0.09%
2018/05/03	45	43.94	45	43.96	43.70	0	3,146	0.00%
2018/04/26	0	0.00	1	42.95	42.95	-1	3,284	-0.03%
2018/04/24	4	44.23	2	43.95	43.50	2	3,269	0.06%
2018/04/23	0	0.00	4	45.10	44.90	-4	3,256	-0.12%
2018/04/20	1	45.30	1	45.65	45.50	0	3,278	0.00%
2018/04/19	0	0.00	2	46.03	45.60	-2	3,291	-0.06%
2018/04/18	13	45.65	37	45.98	45.50	-24	3,248	-0.74%
2018/04/17	2	43.15	0	0.00	43.05	2	3,098	0.06%
2018/04/16	1	43.90	0	0.00	44.20	1	3,142	0.03%
2018/04/12	4	43.64	0	0.00	43.65	4	3,246	0.12%
2018/04/03	1	44.10	0	0.00	44.10	1	3,367	0.03%
2018/03/30	0	0.00	1	44.45	44.50	-1	3,372	-0.03%
2018/03/29	13	44.68	1	44.25	44.25	12	3,415	0.35%
2018/03/28	0	0.00	5	44.95	45.00	-5	3,408	-0.15%
2018/03/27	1	44.80	1	45.35	45.35	0	3,401	0.00%
2018/03/26	1	44.20	0	0.00	44.30	1	3,383	0.03%
2018/03/23	0	0.00	2	44.20	43.95	-2	3,384	-0.06%
2018/03/22	43	46.24	12	45.69	45.10	31	3,472	0.89%
2018/03/21	5	45.80	0	0.00	45.90	5	3,401	0.15%
2018/03/20	1	44.85	2	44.80	44.80	-1	3,365	-0.03%
2018/03/19	20	45.90	20	45.50	45.40	0	3,376	0.00%
2018/03/16	1	45.00	1	45.00	45.00	0	3,378	0.00%
2018/03/15	1	45.65	1	45.60	45.60	0	3,469	0.00%
2018/03/14	0	0.00	2	45.68	45.75	-2	3,512	-0.06%
2018/03/13	0	0.00	11	45.34	45.45	-11	3,560	-0.31%
2018/03/09	2	45.23	0	0.00	45.00	2	3,701	0.05%
2018/03/08	1	44.60	1	44.50	44.75	0	3,716	0.00%
2018/03/07	1	44.60	1	44.45	44.20	0	3,769	0.00%
2018/03/05	3	43.42	1	43.20	43.20	2	4,022	0.05%
2018/03/02	1	43.75	3	43.97	43.90	-2	4,145	-0.05%
2018/03/01	2	44.70	1	44.80	44.65	1	4,227	0.02%
2018/02/27	0	0.00	3	45.63	45.30	-3	4,340	-0.07%
2018/02/26	12	45.62	0	0.00	45.45	12	4,371	0.27%
2018/02/23	6	45.49	0	0.00	45.80	6	4,356	0.14%
2018/02/12	0	0.00	1	43.35	43.35	-1	4,682	-0.02%
2018/02/08	2	44.20	2	44.30	44.50	0	5,490	0.00%
2018/02/07	0	0.00	1	43.15	43.00	-1	5,511	-0.02%
2018/02/06	5	43.86	10	44.00	42.70	-5	5,539	-0.09%
2018/02/05	13	45.75	4	45.60	46.10	9	5,546	0.16%
2018/02/02	11	47.98	4	47.18	48.00	7	5,564	0.13%
2018/01/31	1	46.15	0	0.00	46.20	1	5,805	0.02%
2018/01/30	0	0.00	3	46.80	46.90	-3	6,055	-0.05%
2018/01/29	0	0.00	3	46.60	46.55	-3	6,188	-0.05%
2018/01/25	1	45.85	1	46.50	45.80	0	7,299	0.00%
2018/01/23	0	0.00	8	46.18	46.15	-8	7,584	-0.11%
2018/01/19	0	0.00	2	45.28	45.20	-2	7,571	-0.03%
2018/01/17	1	45.65	0	0.00	45.50	1	7,798	0.01%
2018/01/15	4	44.71	0	0.00	45.30	4	7,867	0.05%
2018/01/12	5	44.50	0	0.00	44.50	5	7,863	0.06%
2018/01/11	3	43.88	0	0.00	43.90	3	7,854	0.04%
2018/01/10	2	45.10	1	45.05	45.05	1	7,804	0.01%
2018/01/09	2	44.75	0	0.00	45.55	2	7,927	0.03%
2018/01/08	5	45.30	45	45.21	44.75	-40	7,985	-0.50%
2018/01/05	11	46.04	4	46.00	45.90	7	7,960	0.09%
2018/01/04	24	45.61	2	45.88	45.60	22	7,947	0.28%
2018/01/03	14	45.92	4	45.89	46.00	10	7,938	0.13%
2018/01/02	2	45.15	1	45.25	45.25	1	7,935	0.01%