義隆 (2458)-合庫-自強券商分點個股進出

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
148.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,424張
產業
上市半導體類股
1182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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	148.50	0	0.00	148.50	0.1	2,070	0.00%
2024/11/20	9	149.00	0	0.00	150.00	9	2,022	0.44%
2024/11/14	2	147.50	0	0.00	148.00	2	1,880	0.11%
2024/11/11	2	152.50	0	0.00	152.50	2	1,926	0.10%
2024/11/06	0	0.00	1	149.00	151.00	-1	1,859	-0.05%
2024/10/30	0	0.00	3	149.50	146.00	-3	1,857	-0.16%
2024/10/29	1	150.50	0	0.00	148.50	1	1,825	0.05%
2024/10/25	0	0.00	1	151.00	152.50	-1	1,816	-0.06%
2024/10/24	1	152.50	0	0.00	149.00	1	1,815	0.06%
2024/10/23	1	150.50	0	0.00	150.00	1	1,816	0.06%
2024/10/21	2	148.50	0	0.00	150.00	2	1,824	0.11%
2024/10/14	0	0.00	1	144.00	145.50	-1	1,858	-0.05%
2024/10/11	0	0.00	1	145.50	144.50	-1	1,864	-0.05%
2024/10/09	2	143.50	0	0.00	143.50	2	1,847	0.11%
2024/10/08	5	141.00	0	0.00	141.50	5	1,830	0.27%
2024/10/07	2	146.50	2	145.50	144.50	0	1,830	0.00%
2024/09/27	2	145.00	0	0.00	145.00	2	1,809	0.11%
2024/09/26	5	145.00	0	0.00	144.50	5	1,814	0.28%
2024/09/20	0	0.00	1	148.00	145.50	-1	1,738	-0.06%
2024/09/19	1	145.50	0	0.00	145.00	1	1,706	0.06%
2024/09/12	0	0.00	1	149.50	149.00	-1	1,704	-0.06%
2024/08/29	0	0.00	1	148.00	148.50	-1	1,727	-0.06%
2024/08/23	1	142.00	0	0.00	143.00	1	1,837	0.05%
2024/08/19	1	144.50	0	0.00	144.00	1	2,122	0.05%
2024/08/16	0	0.00	2	141.50	140.50	-2	2,194	-0.09%
2024/08/14	4	140.50	0	0.00	141.00	4	2,159	0.19%
2024/08/13	2	143.00	2	142.00	141.50	0	2,124	0.00%
2024/08/08	2	133.00	2	134.00	133.00	0	2,098	0.00%
2024/08/06	1.1	126.23	0	0.00	126.50	1.1	2,074	0.05%
2024/08/05	0.1	131.50	2	131.00	128.00	-1.9	2,047	-0.09%
2024/08/02	0.1	140.00	0	0.00	139.00	0.1	2,027	0.00%
2024/07/31	0.1	139.50	0	0.00	138.00	0.1	2,034	0.00%
2024/07/30	0.1	137.00	0	0.00	138.00	0.1	2,155	0.00%
2024/07/29	0	0.00	2	139.50	138.00	-2	2,149	-0.09%
2024/07/23	2	142.50	0	0.00	141.50	2	2,174	0.09%
2024/07/22	0	0.00	1	141.00	141.50	-1	2,192	-0.05%
2024/07/19	2	146.50	0	0.00	145.50	2	2,243	0.09%
2024/07/18	1	148.00	0	0.00	149.00	1	2,244	0.04%
2024/07/16	1	151.00	0	0.00	151.00	1	2,248	0.04%
2024/07/15	1	152.00	0	0.00	150.50	1	2,294	0.04%
2024/07/11	0	0.00	2	152.00	151.50	-2	2,398	-0.08%
2024/07/10	1	152.00	0	0.00	151.50	1	2,450	0.04%
2024/07/09	2.1	150.55	0	0.00	151.00	2.1	2,544	0.08%
2024/07/08	0	0.00	8	152.69	153.00	-8	2,553	-0.31%
2024/07/05	0.1	156.50	0	0.00	155.50	0.1	2,541	0.00%
2024/07/02	0	0.00	0.2	154.00	154.00	-0.2	2,605	-0.01%
2024/06/28	2	155.25	0	0.00	154.00	2	2,647	0.08%
2024/06/26	0	0.00	5	156.50	156.00	-5	2,679	-0.19%
2024/06/24	10	160.00	0	0.00	157.00	10	2,714	0.37%
2024/06/20	2.2	164.73	2	163.50	164.50	0.2	2,699	0.01%
2024/06/18	5	161.50	0	0.00	161.00	5	2,749	0.18%
2024/06/17	2	160.50	0	0.00	160.00	2	2,783	0.07%
2024/06/14	0	0.00	2	160.50	161.50	-2	2,795	-0.07%
2024/06/13	5.1	161.01	0	0.00	161.00	5.1	2,799	0.18%
2024/06/12	2.1	160.05	4	159.50	160.00	-1.9	2,815	-0.07%
2024/06/11	2.1	157.55	0	0.00	157.00	2.1	2,804	0.07%
2024/06/06	2	157.75	1	157.00	157.00	1	2,818	0.04%
2024/06/05	0.1	160.00	0	0.00	159.00	0.1	2,796	0.00%
2024/06/04	0.1	163.50	1	165.00	162.00	-0.9	2,809	-0.03%
2024/06/03	1	163.00	0	0.00	163.50	1	2,816	0.04%
2024/05/31	2.1	163.10	11	168.00	163.00	-8.9	2,815	-0.32%
2024/05/30	4.1	168.07	0	0.00	167.00	4.1	2,785	0.15%
2024/05/29	3.1	173.84	2	174.50	174.00	1.1	2,768	0.04%
2024/05/28	14	176.11	13.1	174.32	171.50	0.9	2,753	0.03%
2024/05/27	2	174.25	1	170.50	173.00	1	2,738	0.04%
2024/05/23	2	169.00	5.1	172.20	169.00	-3.1	2,785	-0.11%
2024/05/22	1.1	162.36	3	164.83	168.00	-1.9	2,747	-0.07%
2024/05/20	0	0.00	1	157.00	156.00	-1	2,851	-0.04%
2024/05/17	0	0.00	0	160.00	159.00	0	2,899	0.00%
2024/05/16	0	0.00	3	160.00	160.00	-3	3,002	-0.10%
2024/05/15	3	157.00	0	0.00	156.00	3	3,005	0.10%
2024/05/14	1	155.97	1	155.00	155.00	0	3,023	0.00%
2024/05/10	2	156.00	2	155.50	155.00	0	3,027	0.00%
2024/05/08	1	158.50	0	0.00	158.00	1	3,030	0.03%
2024/05/07	1	156.50	0	0.00	156.50	1	3,036	0.03%
2024/05/06	4	158.50	2	158.00	156.50	2	3,035	0.07%
2024/04/29	2	166.50	2	167.50	168.00	0	2,930	0.00%
2024/04/26	0	0.00	5	163.00	163.50	-5	2,903	-0.17%
2024/04/25	0	0.00	1	161.50	164.50	-1	2,897	-0.03%
2024/04/24	3	154.33	3	156.33	157.00	0	2,847	0.00%
2024/04/23	1	148.50	1	151.00	150.50	0	2,831	0.00%
2024/04/18	0	0.00	0.1	162.50	161.50	-0.1	2,718	0.00%
2024/04/17	0	0.00	2	160.00	162.00	-2	2,714	-0.07%
2024/04/16	0.1	159.00	0	0.00	159.50	0.1	2,664	0.00%
2024/04/15	0.1	162.50	2	161.00	162.00	-2	2,637	-0.07%
2024/04/12	0	0.00	0.5	159.50	158.50	-0.5	2,553	-0.02%
2024/04/03	1	155.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	0	0.00	1	155.50	156.00	-1	2,542	-0.04%
2024/03/29	0	0.00	2	157.00	157.00	-2	2,503	-0.08%
2024/03/22	2	165.00	0	0.00	169.00	2	2,651	0.08%
2024/03/21	1	169.50	1	168.50	167.00	0	2,660	0.00%
2024/03/20	0	0.00	3	168.00	167.50	-3	2,644	-0.11%
2024/03/19	1	167.00	0	0.00	165.00	1	2,641	0.04%
2024/03/18	0	0.00	1	167.00	166.50	-1	2,661	-0.04%
2024/03/15	0	0.00	1.9	165.04	163.50	-1.9	2,675	-0.07%
2024/03/12	1	165.50	1.1	164.55	163.50	-0.1	2,795	0.00%
2024/03/11	1	162.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	0	0.00	2	162.00	162.50	-2	2,821	-0.07%
2024/03/06	0	0.00	0.1	167.00	166.50	-0.1	2,796	0.00%
2024/03/05	0.1	168.00	0	0.00	167.00	0.1	2,826	0.00%
2024/03/04	1	169.00	0	0.00	167.50	1	2,861	0.03%
2024/03/01	1	168.00	0	0.00	165.50	1	2,850	0.04%
2024/02/29	3	166.00	0	0.00	166.00	3	2,872	0.10%
2024/02/27	1	169.00	10	170.00	169.00	-9	2,856	-0.32%
2024/02/26	4	170.13	5	169.79	170.00	-1	2,857	-0.04%
2024/02/23	2	164.75	1	163.00	164.00	1	2,794	0.04%
2024/02/22	0	0.00	1	166.00	167.50	-1	2,686	-0.04%
2024/02/21	0	0.00	1	167.50	167.50	-1	2,636	-0.04%
2024/02/20	3	163.67	0	0.00	161.00	3	2,542	0.12%
2024/02/19	0	0.00	4	161.00	163.50	-4	2,543	-0.16%
2024/01/26	2	150.50	0	0.00	151.00	2	2,954	0.07%
2024/01/25	1	151.50	1	153.00	152.50	0	3,015	0.00%
2024/01/24	0	0.00	10	151.00	151.00	-10	3,021	-0.33%
2024/01/22	0	0.00	1	150.50	151.00	-1	3,102	-0.03%
2024/01/19	1	150.00	0	0.00	150.50	1	3,112	0.03%
2024/01/18	2	152.00	0	0.00	152.00	2	3,159	0.06%
2024/01/17	1	153.50	2	154.50	154.50	-1	3,271	-0.03%
2024/01/16	1	154.50	5	154.50	154.00	-4	3,375	-0.12%
2024/01/12	3	156.50	3	155.50	155.00	0	3,479	0.00%
2024/01/11	6	157.92	0	0.00	157.00	6	3,519	0.17%
2024/01/10	1	159.00	0	0.00	160.00	1	3,575	0.03%
2024/01/09	2	154.50	0	0.00	154.50	2	3,600	0.06%
2024/01/08	0.1	155.50	0	0.00	153.50	0.1	3,600	0.00%
2024/01/05	0	0.00	0.2	153.50	155.50	-0.2	3,621	-0.01%
2024/01/04	0	0.00	3	155.83	156.50	-3	3,654	-0.08%
2024/01/02	1	159.50	1	161.50	159.50	0	3,672	0.00%
2023/12/29	1	162.00	2	162.75	162.50	-1	3,724	-0.03%
2023/12/28	0	0.00	10	160.50	160.50	-10	3,759	-0.27%
2023/12/26	3	163.33	1	164.50	162.00	2	3,784	0.05%
2023/12/25	1	165.00	3	164.00	162.50	-2	3,781	-0.05%
2023/12/22	1	163.50	1.2	163.50	163.50	-0.2	3,771	0.00%
2023/12/21	4	162.25	2.4	163.37	163.00	1.6	3,732	0.04%
2023/12/20	1.2	159.50	3.2	160.75	160.00	-2	3,657	-0.05%
2023/12/19	37	158.11	14.2	158.00	159.00	22.8	3,615	0.63%
2023/12/18	1	157.50	2.5	156.90	157.00	-1.5	3,606	-0.04%
2023/12/15	2.1	155.22	2	153.50	154.00	0.1	3,614	0.00%
2023/12/14	4	158.75	6.6	157.26	157.50	-2.6	3,613	-0.07%
2023/12/13	3	158.83	12	156.33	158.00	-9	3,619	-0.25%
2023/12/12	2	158.00	1	158.50	158.50	1	3,674	0.03%
2023/12/11	1.1	158.45	1	157.00	157.00	0.1	3,711	0.00%
2023/12/08	11.6	159.16	0	0.00	157.50	11.6	3,758	0.31%
2023/12/07	1	152.00	1	152.50	153.50	0	3,744	0.00%
2023/12/06	2	151.50	2	150.00	151.50	0	3,796	0.00%
2023/12/05	0	148.00	1	146.00	146.50	-1	3,822	-0.03%
2023/12/04	1	150.50	4	149.50	149.50	-3	3,840	-0.08%
2023/12/01	4	151.50	0	0.00	151.00	4	3,899	0.10%
2023/11/30	2	152.25	1	152.00	151.50	1	4,113	0.02%
2023/11/29	0	0.00	1	152.50	153.00	-1	4,237	-0.02%
2023/11/28	2	147.00	3	149.33	150.00	-1	4,205	-0.02%
2023/11/27	7.2	151.44	0	0.00	146.00	7.2	4,197	0.17%
2023/11/24	8	149.25	0	0.00	151.00	8	4,185	0.19%
2023/11/22	1.1	147.43	2.8	145.89	147.50	-1.8	4,123	-0.04%
2023/11/21	1	145.00	1	145.00	145.00	0	4,116	0.00%
2023/11/17	0	0.00	1.1	146.32	146.50	-1.1	4,116	-0.03%
2023/11/16	2	146.21	0	0.00	142.50	2	4,079	0.05%
2023/11/15	1	147.50	2	147.75	147.50	-1	4,029	-0.02%
2023/11/14	2	144.75	2.1	145.93	146.00	-0.1	4,001	0.00%
2023/11/08	11	145.41	1	144.50	144.50	10	4,002	0.25%
2023/11/07	3.1	143.67	11	143.64	145.00	-8	4,036	-0.20%
2023/11/06	3	139.00	4.2	140.28	140.00	-1.2	4,005	-0.03%
2023/11/03	10.2	137.48	11	141.36	135.50	-0.8	3,978	-0.02%
2023/11/02	0	0.00	1	149.50	149.50	-1	3,770	-0.03%
2023/11/01	2	143.75	1	143.50	144.00	1	3,806	0.03%
2023/10/31	1	143.00	0	0.00	144.00	1	4,054	0.02%
2023/10/30	13	140.69	16	144.53	146.50	-3	4,038	-0.07%
2023/10/27	1	141.00	0	0.00	140.00	1	4,005	0.02%
2023/10/26	2	141.25	1	142.00	139.50	1	4,071	0.02%
2023/10/25	1.5	146.50	1	147.50	144.50	0.5	4,033	0.01%
2023/10/24	2	144.25	21	144.95	144.00	-19	3,899	-0.49%
2023/10/23	21	142.95	0	0.00	142.00	21	3,814	0.55%
2023/10/20	3	139.17	3	140.33	142.50	0	3,867	0.00%
2023/10/19	2	139.50	1	137.00	138.50	1	3,886	0.03%
2023/10/18	1	140.50	1	141.50	141.50	0	3,910	0.00%
2023/10/17	1	140.50	0	0.00	140.00	1	3,893	0.03%
2023/10/13	0	0.00	1	138.00	139.00	-1	4,006	-0.02%
2023/10/12	1	135.50	1	137.50	137.50	0	3,991	0.00%
2023/10/11	8	138.13	0	0.00	137.00	8	3,986	0.20%
2023/10/05	1	139.00	1	140.50	141.50	0	3,945	0.00%
2023/10/04	3	135.00	0	0.00	138.00	3	3,881	0.08%
2023/10/03	1	137.50	1	138.50	138.00	0	3,843	0.00%
2023/09/27	1	133.00	2.1	133.00	134.00	-1.1	3,823	-0.03%
2023/09/26	1	135.50	0	0.00	135.00	1	3,832	0.03%
2023/09/25	3	138.00	0	0.00	136.50	3	3,826	0.08%
2023/09/22	0	0.00	1	137.00	137.00	-1	3,811	-0.03%
2023/09/21	2	136.00	12	136.42	136.00	-10	3,805	-0.26%
2023/09/20	8	139.50	0	0.00	138.00	8	3,771	0.21%
2023/09/19	2	141.00	0	0.00	141.00	2	3,738	0.05%
2023/09/18	2	142.50	13	142.00	142.00	-11	3,712	-0.30%
2023/09/15	12	147.71	1	146.00	144.50	11	3,678	0.30%
2023/09/14	5	143.70	3	143.00	143.00	2	3,591	0.06%
2023/09/13	1	139.00	20	143.00	143.50	-19	3,542	-0.54%
2023/09/12	1	138.00	3	140.00	140.50	-2	3,494	-0.06%
2023/09/11	1	137.50	11	135.00	138.00	-10	3,420	-0.29%
2023/09/08	2	134.50	0.1	134.00	135.50	2	3,340	0.06%
2023/09/07	2	134.50	1	135.00	135.00	1	3,326	0.03%
2023/09/06	4	131.75	0	0.00	133.00	4	3,289	0.12%
2023/09/05	12.1	134.37	5	134.90	134.00	7.1	3,287	0.21%
2023/09/04	3	128.00	13.5	126.75	128.50	-10.5	3,087	-0.34%
2023/09/01	1	120.50	2	120.50	120.50	-1	2,924	-0.03%
2023/08/31	2	119.50	2	119.75	120.00	0	2,922	0.00%
2023/08/30	0	0.00	14	117.79	119.00	-14	2,917	-0.48%
2023/08/29	1	116.00	0	0.00	117.00	1	2,902	0.03%
2023/08/23	0	0.00	4	114.00	114.50	-4	2,943	-0.14%
2023/08/22	0.1	113.50	0	0.00	113.50	0.1	2,972	0.00%
2023/08/18	1.1	114.91	18	115.86	113.50	-16.9	3,110	-0.54%
2023/08/17	0	0.00	10	116.15	116.50	-10	3,087	-0.32%
2023/08/16	3	116.50	1	116.50	117.00	2	3,077	0.06%
2023/08/15	14	116.64	0	0.00	116.00	14	3,063	0.46%
2023/08/14	3	116.33	1	116.00	117.00	2	3,046	0.07%
2023/08/11	0	0.00	1	121.00	121.00	-1	2,996	-0.03%
2023/08/10	3	118.50	0	0.00	118.00	3	2,943	0.10%
2023/08/09	0	0.00	1	119.00	121.00	-1	2,884	-0.03%
2023/08/08	0.4	118.71	3	119.00	118.00	-2.6	2,835	-0.09%
2023/08/07	29.5	119.66	27	117.81	117.00	2.5	2,783	0.09%
2023/08/04	5	122.30	12	118.71	122.50	-7	2,654	-0.26%
2023/08/02	10	115.50	0	0.00	114.00	10	2,391	0.42%
2023/08/01	2	113.50	2	114.25	115.00	0	2,389	0.00%
2023/07/31	12.3	116.04	25	116.64	116.50	-12.7	2,402	-0.53%
2023/07/28	1	112.00	0	0.00	112.50	1	2,288	0.04%
2023/07/27	5	115.50	0	0.00	114.50	5	2,251	0.22%
2023/07/26	5	115.50	0	0.00	112.50	5	2,237	0.22%
2023/07/25	5	117.40	2	114.50	115.00	3	2,198	0.14%
2023/07/24	13	116.58	10	117.25	118.00	3	2,104	0.14%
2023/07/21	2	116.00	2	115.50	115.50	0	2,018	0.00%
2023/07/20	0.1	114.50	15	114.67	114.50	-14.9	1,972	-0.76%
2023/07/19	12.2	117.95	7	118.36	118.50	5.2	1,900	0.27%
2023/07/18	11	110.59	12.5	111.30	113.00	-1.5	1,770	-0.09%
2023/07/14	0	0.00	10	110.50	110.50	-10	1,729	-0.58%
2023/07/13	10	108.50	5	108.50	108.00	5	1,679	0.30%
2023/07/12	3	106.00	0	0.00	106.00	3	1,668	0.18%
2023/07/11	1	107.00	0	0.00	106.50	1	1,661	0.06%
2023/07/10	0.3	107.07	0	0.00	104.00	0.3	1,661	0.02%
2023/07/07	20.2	106.51	0	0.00	107.50	20.2	1,653	1.22%
2023/07/06	0	107.50	7.3	107.05	108.00	-7.3	1,647	-0.44%
2023/07/05	0	0.00	10	107.50	106.00	-10	1,627	-0.61%
2023/07/04	2	104.25	0	0.00	106.00	2	1,615	0.12%
2023/06/29	2.2	100.95	0	0.00	101.00	2.2	1,602	0.14%
2023/06/20	3	102.50	1	102.00	102.00	2	1,584	0.13%
2023/06/19	2.5	103.90	0	0.00	102.50	2.5	1,586	0.16%
2023/06/16	5	106.50	0	0.00	106.00	5	1,566	0.32%
2023/06/15	2	104.50	0	0.00	105.50	2	1,539	0.13%
2023/06/13	1	106.50	2	107.00	107.00	-1	1,527	-0.07%
2023/06/12	0.1	103.50	0	0.00	103.50	0.1	1,480	0.01%
2023/06/09	0	0.00	17	105.94	104.00	-17	1,475	-1.15%
2023/06/08	14	104.07	5	104.50	105.00	9	1,422	0.63%
2023/06/07	9	103.50	0	0.00	103.50	9	1,406	0.64%
2023/06/05	1	105.50	1	105.00	105.00	0	1,419	0.00%
2023/06/02	1	104.00	1	104.00	104.50	0	1,409	0.00%
2023/06/01	1	103.50	1	102.00	103.50	0	1,402	0.00%
2023/05/31	3	102.50	3	102.00	102.00	0	1,405	0.00%
2023/05/30	3	103.67	3	102.00	102.00	0	1,374	0.00%
2023/05/29	4	104.38	6	104.00	104.00	-2	1,378	-0.15%
2023/05/26	3	102.50	0	0.00	102.50	3	1,370	0.22%
2023/05/25	7.1	104.29	4	105.00	104.00	3.1	1,457	0.22%
2023/05/24	19	100.43	28	102.29	104.50	-9	1,433	-0.63%
2023/05/22	0.3	98.90	0	0.00	98.60	0.3	1,369	0.02%
2023/05/17	0	0.00	3	96.80	97.20	-3	1,397	-0.21%
2023/05/16	1	97.60	0	0.00	97.10	1	1,409	0.07%
2023/05/12	2	93.20	0	0.00	95.90	2	1,418	0.14%
2023/05/10	2	92.55	0	0.00	92.50	2	1,435	0.14%
2023/05/09	3	91.90	0	0.00	93.00	3	1,457	0.21%
2023/05/08	1	93.20	0	0.00	93.20	1	1,485	0.07%
2023/05/04	1	93.40	0	0.00	93.90	1	1,576	0.06%
2023/05/03	4	94.10	0	0.00	94.00	4	1,624	0.25%
2023/04/26	0	0.00	1	92.60	93.30	-1	1,679	-0.06%
2023/04/25	2	91.10	0	0.00	91.10	2	1,681	0.12%
2023/04/20	1	98.70	0	0.00	98.50	1	1,693	0.06%
2023/04/19	1	100.50	0.4	100.00	100.00	0.6	1,743	0.03%
2023/04/18	1	102.00	0	0.00	101.50	1	1,856	0.05%
2023/04/17	2	102.50	0	0.00	102.50	2	1,862	0.11%
2023/04/14	1	101.00	0	0.00	101.00	1	1,852	0.05%
2023/04/13	0	0.00	1	102.00	100.50	-1	1,851	-0.05%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/11	0	0.00	1	102.50	104.00	-1	1,863	-0.05%
2023/04/06	1	98.30	0	0.00	98.50	1	1,855	0.05%
2023/03/31	0	0.00	15	100.50	99.80	-15	1,847	-0.81%
2023/03/29	1	102.00	14	102.50	102.50	-13	1,840	-0.71%
2023/03/24	0	0.00	4	104.88	104.50	-4	1,887	-0.21%
2023/03/23	0	0.00	5	104.50	104.50	-5	1,905	-0.26%
2023/03/22	0	0.00	1	104.00	104.00	-1	1,909	-0.05%
2023/03/17	0	0.00	4	101.88	100.00	-4	1,924	-0.21%
2023/03/16	25	99.41	0	0.00	99.70	25	1,920	1.30%
2023/03/15	0	0.00	6	101.75	101.50	-6	1,925	-0.31%
2023/03/14	7	101.29	4	102.75	101.00	3	1,943	0.15%
2023/03/13	13	102.15	0	0.00	102.50	13	1,942	0.67%
2023/03/10	0	0.00	1	106.00	104.00	-1	1,933	-0.05%
2023/03/09	0	0.00	2	105.50	107.00	-2	1,959	-0.10%
2023/03/08	1	104.00	0	0.00	103.50	1	1,952	0.05%
2023/03/03	2	104.50	0	0.00	104.00	2	1,942	0.10%
2023/03/01	2	103.75	0	0.00	106.50	2	1,948	0.10%
2023/02/23	0	0.00	3	110.83	111.00	-3	1,910	-0.16%
2023/02/21	2	107.00	3	107.50	108.00	-1	1,837	-0.05%
2023/02/20	0	0.00	1	104.00	106.00	-1	1,863	-0.05%
2023/02/17	1	102.50	0	0.00	103.00	1	1,881	0.05%
2023/02/16	0	0.00	1	104.00	104.50	-1	1,909	-0.05%
2023/02/15	9	104.00	0	0.00	102.50	9	1,927	0.47%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/09	5	105.00	0	105.00	105.00	5	2,142	0.23%
2023/02/08	2	104.00	0	0.00	105.50	2	2,341	0.09%
2023/02/07	0	0.00	1	104.50	105.00	-1	2,324	-0.04%
2023/02/06	1	106.50	2	104.00	103.50	-1	2,324	-0.04%
2023/02/03	5	108.00	3	109.00	107.50	2	2,294	0.09%
2023/02/01	0	0.00	1	102.00	102.00	-1	2,157	-0.05%
2023/01/30	0.2	94.00	1	92.60	94.30	-0.9	2,128	-0.04%
2023/01/13	1	90.90	0	0.00	90.70	1	2,183	0.05%
2023/01/09	0	0.00	1.1	95.13	96.00	-1.1	2,207	-0.05%
2023/01/06	5	94.34	5	94.20	94.40	0	2,163	0.00%
2022/12/29	1	83.10	1	85.50	85.50	0	2,156	0.00%
2022/12/23	1	86.00	0	0.00	86.10	1	2,187	0.05%
2022/12/20	2	87.20	0	0.00	85.90	2	2,250	0.09%
2022/12/16	0	0.00	1	89.60	90.30	-1	2,305	-0.04%
2022/12/14	0	0.00	1	90.50	90.50	-1	2,429	-0.04%
2022/12/12	0	0.00	1	87.80	88.10	-1	2,600	-0.04%
2022/12/06	2.8	90.29	0	0.00	89.10	2.8	2,765	0.10%
2022/12/01	19	92.60	1	92.00	92.70	18	2,786	0.65%
2022/11/24	0	0.00	1	89.30	89.70	-1	2,844	-0.04%
2022/11/21	1.2	86.45	0	0.00	86.40	1.2	2,864	0.04%
2022/11/18	1	89.00	0	0.00	88.60	1	2,849	0.04%
2022/11/17	3	89.00	3	89.50	89.40	0	2,836	0.00%
2022/11/16	0	0.00	1	90.00	89.00	-1	2,815	-0.04%
2022/11/15	1	88.40	0	0.00	89.00	1	2,776	0.04%
2022/11/14	0.1	86.60	2	86.20	87.80	-1.9	2,743	-0.07%
2022/11/11	0	0.00	5	87.50	87.10	-5	2,711	-0.18%
2022/11/10	0	0.00	5	86.10	86.40	-5	2,678	-0.19%
2022/11/09	0	0.00	12	86.25	86.50	-12	2,654	-0.45%
2022/11/08	17	86.28	0	0.00	84.60	17	2,621	0.65%
2022/11/07	1	78.50	17	84.17	86.10	-16	2,577	-0.62%
2022/11/04	5	78.38	1	77.70	79.50	4	2,435	0.16%
2022/11/03	10	83.00	0	0.00	83.00	10	2,235	0.45%
2022/11/02	1	83.00	0	0.00	82.90	1	2,236	0.04%
2022/11/01	0	0.00	1	81.60	81.30	-1	2,225	-0.04%
2022/10/31	2	81.70	0	0.00	81.20	2	2,277	0.09%
2022/10/27	0	0.00	1	80.40	81.70	-1	2,332	-0.04%
2022/10/25	3	81.00	0	0.00	80.10	3	2,294	0.13%
2022/10/24	4	82.13	1	80.10	80.10	3	2,282	0.13%
2022/10/19	2	83.70	2	82.30	82.30	0	2,241	0.00%
2022/10/18	1	82.50	1	82.70	82.60	0	2,214	0.00%
2022/10/17	1	81.70	1	81.90	81.90	0	2,222	0.00%
2022/10/05	1.1	85.87	0	0.00	83.40	1.1	2,165	0.05%
2022/09/30	1	82.90	0	0.00	83.20	1	2,172	0.05%
2022/09/26	0	0.00	0.2	81.40	81.00	-0.2	2,281	-0.01%
2022/09/22	0.2	87.80	0	0.00	86.90	0.2	2,209	0.01%
2022/09/19	0	0.00	11	88.09	88.60	-11	1,961	-0.56%
2022/09/16	0.2	87.60	0	0.00	87.50	0.2	1,872	0.01%
2022/09/14	0.3	88.88	0	0.00	88.90	0.3	1,752	0.02%
2022/09/12	0	91.40	0	0.00	91.80	0	1,738	0.00%
2022/09/07	0.2	88.50	0	90.00	88.80	0.2	1,728	0.01%
2022/09/06	0.2	90.30	0	0.00	90.10	0.2	1,721	0.01%
2022/09/05	1	87.50	4	88.73	91.20	-3	1,700	-0.18%
2022/09/02	5	95.50	2	95.40	94.00	3	1,650	0.18%
2022/08/29	1	97.20	0	0.00	98.00	1	1,572	0.06%
2022/08/24	0	0.00	1	99.40	99.10	-1	1,535	-0.07%
2022/08/23	1	99.10	0	0.00	99.70	1	1,535	0.07%
2022/08/16	0.1	104.00	0	0.00	103.50	0.1	1,490	0.01%
2022/08/09	2	100.00	0	0.00	99.70	2	1,438	0.14%
2022/07/29	0	0.00	1	108.00	108.50	-1	1,393	-0.07%
2022/07/20	1	112.00	0	0.00	110.50	1	1,380	0.07%
2022/07/06	1	121.00	0	0.00	120.00	1	1,358	0.07%
2022/07/01	2	140.00	0	0.00	134.00	2	1,252	0.16%
2022/06/30	0	0.00	5	140.00	139.50	-5	1,243	-0.40%
2022/06/24	0	0.00	1	139.50	139.50	-1	1,256	-0.08%
2022/06/23	0	0.00	1	133.50	136.00	-1	1,255	-0.08%
2022/06/22	3	136.00	2	135.50	135.00	1	1,242	0.08%
2022/06/20	2	138.50	2	135.50	136.50	0	1,213	0.00%
2022/06/17	2	140.00	2	139.50	142.00	0	1,193	0.00%
2022/06/15	1	143.00	0	0.00	144.00	1	1,178	0.08%
2022/06/14	1	142.50	0	0.00	143.50	1	1,182	0.08%
2022/06/10	1	147.00	0	0.00	148.00	1	1,221	0.08%
2022/06/08	0	0.00	1	148.50	149.00	-1	1,252	-0.08%
2022/06/07	1	146.50	0	0.00	147.00	1	1,292	0.08%
2022/05/30	0	0.00	2	145.50	147.50	-2	1,462	-0.14%
2022/05/23	0	0.00	30	144.00	144.50	-30	1,835	-1.63%
2022/05/19	0	0.00	20	145.75	147.00	-20	1,911	-1.05%
2022/05/16	0	0.00	10	143.50	142.00	-10	1,968	-0.51%
2022/05/12	10	141.00	0.5	139.00	139.00	9.5	1,980	0.48%
2022/05/11	0.3	140.80	0	0.00	140.00	0.3	1,984	0.02%
2022/05/06	20.1	146.51	0	0.00	146.50	20.1	2,058	0.98%
2022/05/05	0	0.00	1	154.50	153.50	-1	2,070	-0.05%
2022/04/29	0.3	151.50	10	152.50	151.00	-9.7	2,063	-0.47%
2022/04/28	2	150.50	2	150.00	149.50	0	2,074	0.00%
2022/04/27	2	145.75	0	0.00	149.50	2	2,070	0.10%
2022/04/26	13	151.00	3	151.50	150.50	10	2,053	0.49%
2022/04/22	1	157.00	0	0.00	156.50	1	2,009	0.05%
2022/04/21	0	0.00	6	160.33	156.50	-6	1,998	-0.30%
2022/04/20	11.4	156.20	10	158.00	156.50	1.4	1,976	0.07%
2022/04/19	1	159.00	0	0.00	159.00	1	1,955	0.05%
2022/04/18	0	159.00	0	0.00	159.00	0	1,962	0.00%
2022/04/15	5	159.50	0	0.00	159.50	5	1,963	0.25%
2022/04/13	0	0.00	10.2	162.26	162.50	-10.2	2,013	-0.51%
2022/04/11	11	161.23	0	0.00	161.00	11	2,130	0.52%
2022/04/08	1	163.00	0	0.00	166.00	1	2,120	0.05%
2022/04/07	10	166.00	0	0.00	166.50	10	2,117	0.47%
2022/03/30	1	171.00	0	0.00	171.00	1	2,120	0.05%
2022/03/28	10	172.00	0	0.00	172.00	10	2,165	0.46%
2022/03/25	1	171.00	0	0.00	170.50	1	2,242	0.04%
2022/03/22	0	0.00	1	169.00	169.50	-1	2,384	-0.04%
2022/03/16	1	166.00	0	0.00	166.50	1	2,430	0.04%
2022/03/15	0	0.00	2	165.50	166.00	-2	2,414	-0.08%
2022/03/14	10	165.00	15	167.00	167.50	-5	2,412	-0.21%
2022/03/10	0	0.00	8	165.56	166.00	-8	2,418	-0.33%
2022/03/09	4	157.50	0	0.00	159.00	4	2,390	0.17%
2022/03/08	0.1	158.00	0	0.00	157.00	0.1	2,371	0.00%
2022/03/07	12	164.00	12	164.00	165.00	0	2,311	0.00%
2022/03/04	1	168.00	1	167.50	167.00	0	2,300	0.00%
2022/03/03	11	170.23	0.1	171.50	169.50	10.9	2,305	0.47%
2022/03/02	1	168.50	12	166.50	169.00	-11	2,305	-0.48%
2022/03/01	1	167.00	0	0.00	167.00	1	2,333	0.04%
2022/02/24	14.1	166.72	1	168.50	164.50	13.1	2,325	0.56%
2022/02/23	11.2	176.75	37	176.78	172.50	-25.8	2,227	-1.16%
2022/02/22	1	175.00	1	177.00	175.50	0	2,079	0.00%
2022/02/21	1	175.50	1	177.50	178.00	0	2,072	0.00%
2022/02/17	1.3	174.88	3	175.00	173.50	-1.7	2,105	-0.08%
2022/02/16	0	0.00	21	172.10	174.00	-21	2,181	-0.96%
2022/02/14	3	167.50	0	0.00	170.50	3	2,179	0.14%
2022/02/10	1	173.00	1	173.50	172.00	0	2,198	0.00%
2022/02/09	32	175.13	18	175.00	175.50	14	2,197	0.64%
2022/02/08	0	0.00	12	171.92	171.00	-12	2,201	-0.55%
2022/02/07	0	0.00	5	165.50	168.50	-5	2,226	-0.22%
2022/01/26	0	0.00	1	160.50	161.50	-1	2,200	-0.05%
2022/01/18	0	0.00	1	164.00	161.50	-1	2,585	-0.04%
2022/01/14	2	156.50	0	0.00	158.00	2	2,946	0.07%
2022/01/13	4	159.00	0	0.00	158.50	4	2,971	0.13%
2022/01/12	4	160.63	0	0.00	161.00	4	2,989	0.13%
2022/01/11	5	166.00	0	0.00	164.00	5	2,985	0.17%
2022/01/07	0	0.00	6	162.92	163.50	-6	2,986	-0.20%
2022/01/05	10	170.50	12	172.38	170.00	-2	2,974	-0.07%
2022/01/04	1	166.50	1	168.00	168.50	0	2,924	0.00%
2022/01/03	10	171.00	0	0.00	167.50	10	2,957	0.34%
2021/12/30	5	169.50	3	169.33	170.00	2	2,974	0.07%
2021/12/28	1	167.00	0	0.00	165.50	1	2,997	0.03%
2021/12/23	0	0.00	2	170.25	169.00	-2	3,069	-0.07%
2021/12/22	1	167.50	1	167.50	167.50	0	3,067	0.00%
2021/12/21	1	167.50	2	169.50	168.00	-1	3,060	-0.03%
2021/12/20	1	167.50	4	167.00	165.50	-3	2,988	-0.10%
2021/12/17	0	0.00	0.7	166.00	166.00	-0.7	2,994	-0.02%
2021/12/16	0	0.00	3.4	165.58	167.50	-3.4	2,962	-0.11%
2021/12/14	3	156.33	0	0.00	154.50	3	2,897	0.10%
2021/12/10	0	0.00	3	159.33	160.00	-3	2,880	-0.10%
2021/12/09	0.4	160.00	0	0.00	160.00	0.4	2,879	0.01%
2021/12/08	2	159.00	1	161.00	160.50	1	2,893	0.03%
2021/12/07	2	158.75	2	159.00	158.50	0	2,884	0.00%
2021/12/03	4	162.00	0.1	162.50	162.00	3.9	2,910	0.13%
2021/12/02	0	0.00	1	163.00	161.00	-1	2,919	-0.03%
2021/11/30	1	163.50	0	0.00	162.00	1	2,906	0.03%
2021/11/25	1	169.00	0.6	169.50	168.50	0.4	2,932	0.01%
2021/11/24	1	166.00	0	0.00	166.00	1	2,906	0.03%
2021/11/23	11	167.91	6	168.50	168.00	5	2,918	0.17%
2021/11/19	0	0.00	1	172.00	168.50	-1	2,934	-0.03%
2021/11/18	5	169.40	6	168.33	168.50	-1	2,901	-0.03%
2021/11/17	3	167.00	1	170.00	168.50	2	2,907	0.07%
2021/11/16	4	168.00	1	169.50	168.00	3	2,929	0.10%
2021/11/15	1	167.50	1	170.00	170.00	0	2,923	0.00%
2021/11/12	1	164.00	0	0.00	163.00	1	2,893	0.03%
2021/11/11	4	164.75	2	164.00	163.50	2	2,924	0.07%
2021/11/10	0	0.00	1	161.50	163.00	-1	2,957	-0.03%
2021/11/09	1.1	163.00	0	0.00	161.50	1.1	2,982	0.04%
2021/11/05	5.1	159.18	143	160.55	162.00	-137.9	3,023	-4.56%	大賣/鉅額交易
2021/11/04	4.1	167.30	2	163.50	163.00	2.1	2,965	0.07%
2021/11/03	5	169.00	0	0.00	167.50	5	2,977	0.17%
2021/11/02	6	170.17	1	173.00	167.50	5	3,017	0.17%
2021/11/01	4	169.38	2	169.50	170.00	2	3,036	0.07%
2021/10/29	1	168.50	0	0.00	167.00	1	3,185	0.03%
2021/10/28	0	0.00	1	168.50	168.00	-1	3,310	-0.03%
2021/10/27	7	167.86	2	169.25	170.00	5	3,318	0.15%
2021/10/26	2	165.50	33	164.80	164.50	-31	3,263	-0.95%
2021/10/25	2.4	169.38	1	164.50	164.50	1.4	3,236	0.04%
2021/10/22	5	157.60	17	162.47	166.00	-12	3,055	-0.39%
2021/10/21	1	152.50	0	0.00	151.00	1	2,955	0.03%
2021/10/20	2	154.50	2	156.00	156.50	0	2,962	0.00%
2021/10/19	0	0.00	1	151.00	153.00	-1	2,997	-0.03%
2021/10/13	2	148.50	0	0.00	146.50	2	3,158	0.06%
2021/10/12	40	152.50	1	158.50	152.50	39	3,156	1.24%
2021/10/08	1	157.00	2	158.75	157.00	-1	3,138	-0.03%
2021/10/06	100	148.25	1	148.00	148.00	99	3,129	3.16%
2021/10/05	0	0.00	0.1	148.00	148.00	-0.1	3,173	0.00%
2021/10/01	0	0.00	4	145.13	146.50	-4	3,143	-0.13%
2021/09/30	3	146.83	0	0.00	146.50	3	3,143	0.10%
2021/09/29	3	148.00	2	150.25	148.50	1	3,133	0.03%
2021/09/28	1	152.50	0	0.00	152.00	1	3,145	0.03%
2021/09/27	2	152.50	0	0.00	152.00	2	3,152	0.06%
2021/09/23	1	155.00	1	155.00	153.50	0	3,164	0.00%
2021/09/17	1	157.50	1	157.00	158.00	0	3,216	0.00%
2021/09/15	2	158.75	1	157.00	156.50	1	3,318	0.03%
2021/09/09	0	0.00	1	154.00	154.00	-1	3,563	-0.03%
2021/09/08	1	152.00	7	153.07	151.00	-6	3,574	-0.17%
2021/09/03	0	0.00	1	159.00	159.50	-1	3,554	-0.03%
2021/09/02	3	165.50	3	164.50	161.00	0	3,588	0.00%
2021/09/01	4	159.00	0.2	161.00	160.50	3.8	3,565	0.11%
2021/08/31	2	157.00	0	0.00	157.50	2	3,554	0.06%
2021/08/30	1	157.50	2	156.75	156.50	-1	3,579	-0.03%
2021/08/27	2	155.75	0	0.00	154.50	2	3,589	0.06%
2021/08/26	1	159.00	5	160.50	158.50	-4	3,567	-0.11%
2021/08/25	5	159.80	0	0.00	161.50	5	3,571	0.14%
2021/08/24	0	0.00	1	158.00	157.00	-1	3,581	-0.03%
2021/08/23	0	0.00	4	157.50	159.00	-4	3,586	-0.11%
2021/08/20	2	153.25	0	0.00	153.50	2	3,605	0.06%
2021/08/19	7	154.00	1	154.50	152.50	6	3,567	0.17%
2021/08/18	2.2	155.68	0	0.00	158.00	2.2	3,576	0.06%
2021/08/17	1	154.50	0	0.00	154.50	1	3,569	0.03%
2021/08/16	3	157.50	5	159.70	160.00	-2	3,552	-0.06%
2021/08/13	2	161.50	6	162.00	161.50	-4	3,531	-0.11%
2021/08/12	2	162.75	1	163.50	162.50	1	3,558	0.03%
2021/08/11	20	166.63	0	0.00	166.00	20	3,567	0.56%
2021/08/10	0	0.00	1	170.50	171.00	-1	3,591	-0.03%
2021/08/09	1	171.00	2	172.00	170.00	-1	3,625	-0.03%
2021/08/06	5	167.70	2	169.00	167.00	3	3,637	0.08%
2021/08/05	7	167.43	14	168.89	169.50	-7	3,699	-0.19%
2021/08/04	21.1	174.26	3	171.50	171.50	18.1	3,700	0.49%
2021/08/03	30	181.23	3	186.50	180.50	27	3,581	0.75%
2021/08/02	1	177.50	0	0.00	179.50	1	3,446	0.03%
2021/07/30	1	179.00	0	0.00	181.00	1	3,421	0.03%
2021/07/29	3	180.17	0	0.00	180.50	3	3,457	0.09%
2021/07/28	4	180.00	0	0.00	184.50	4	3,474	0.12%
2021/07/27	5	189.60	0	0.00	185.50	5	3,544	0.14%
2021/07/26	3	186.67	5	190.00	189.50	-2	3,610	-0.06%
2021/07/23	5	188.80	1	188.00	184.50	4	3,704	0.11%
2021/07/22	8	184.94	0	0.00	185.00	8	3,699	0.22%
2021/07/21	3	195.33	1	196.50	193.00	2	3,685	0.05%
2021/07/20	2	197.50	0.1	197.50	195.50	1.9	3,787	0.05%
2021/07/16	2	198.00	11	200.50	199.00	-9	3,841	-0.23%
2021/07/14	3	197.67	2	201.50	198.50	1	3,929	0.03%
2021/07/13	0	0.00	5	203.20	201.00	-5	3,955	-0.13%
2021/07/12	6	202.17	8	201.81	204.00	-2	4,021	-0.05%
2021/07/08	0	0.00	5	196.50	197.50	-5	4,129	-0.12%
2021/07/07	5	195.50	0	0.00	195.50	5	4,297	0.12%
2021/07/06	3	195.67	6	197.17	195.00	-3	4,343	-0.07%
2021/07/05	17	196.21	5	197.80	198.00	12	4,373	0.27%
2021/07/02	3	190.00	4	190.25	192.50	-1	4,361	-0.02%
2021/07/01	8	192.31	3	193.33	190.00	5	4,420	0.11%
2021/06/30	7	193.29	4	191.75	194.50	3	4,441	0.07%
2021/06/29	3	189.83	0	0.00	190.00	3	4,452	0.07%
2021/06/25	1	193.00	3	191.00	191.50	-2	4,613	-0.04%
2021/06/24	4	192.38	0	0.00	191.00	4	4,662	0.09%
2021/06/23	6	195.00	1	195.00	194.50	5	4,871	0.10%
2021/06/22	6.1	199.41	5	201.20	198.00	1.1	4,794	0.02%
2021/06/21	3	206.50	0	0.00	206.50	3	4,704	0.06%
2021/06/18	0	0.00	2.1	213.52	214.00	-2.1	4,698	-0.04%
2021/06/17	0	0.00	6	211.67	212.00	-6	4,721	-0.13%
2021/06/10	0	0.00	6	212.50	209.50	-6	4,846	-0.12%
2021/06/09	1	211.00	1	211.50	209.50	0	4,853	0.00%
2021/06/08	0	0.00	2	211.00	211.00	-2	4,908	-0.04%
2021/06/07	0	0.00	1	208.50	208.50	-1	4,929	-0.02%
2021/06/04	0	0.00	1	203.50	203.00	-1	4,928	-0.02%
2021/06/03	0	0.00	1	208.00	208.50	-1	4,963	-0.02%
2021/06/02	1	205.50	1	205.50	205.50	0	4,986	0.00%
2021/06/01	1	209.00	0	0.00	209.00	1	5,007	0.02%
2021/05/31	0	0.00	0.8	210.50	211.00	-0.8	5,014	-0.01%
2021/05/28	3	209.50	0	0.00	209.50	3	5,044	0.06%
2021/05/27	0	0.00	1	209.00	209.50	-1	5,053	-0.02%
2021/05/24	0	0.00	1	205.00	205.00	-1	6,039	-0.02%
2021/05/21	2	201.50	0	0.00	201.50	2	6,081	0.03%
2021/05/20	0	0.00	3	205.17	202.50	-3	6,169	-0.05%
2021/05/19	0	0.00	5	196.50	201.00	-5	6,144	-0.08%
2021/05/18	3	190.33	1	198.50	197.00	2	6,218	0.03%
2021/05/17	0	0.00	3	187.50	188.00	-3	6,211	-0.05%
2021/05/14	5	196.80	2.2	197.00	193.00	2.8	6,183	0.05%
2021/05/13	1	195.50	2	191.75	195.00	-1	6,110	-0.02%
2021/05/12	8	186.88	4	182.50	186.00	4	6,006	0.07%
2021/05/11	2.1	189.09	4.2	190.37	186.50	-2.1	5,934	-0.03%
2021/05/10	1	197.50	0	0.00	196.50	1	5,901	0.02%
2021/05/06	4	200.50	1	200.50	202.50	3	5,944	0.05%
2021/05/05	5	202.90	0	0.00	199.00	5	5,986	0.08%
2021/05/04	4	201.00	4	199.25	205.00	0	5,989	0.00%
2021/05/03	4	205.88	9.1	208.30	205.50	-5.1	5,982	-0.09%
2021/04/29	6	218.83	0	0.00	214.50	6	5,987	0.10%
2021/04/28	1	213.49	0	0.00	213.00	1	5,924	0.02%
2021/04/27	3.1	218.34	0.1	218.00	217.50	3	6,175	0.05%
2021/04/26	2.1	223.30	8	224.69	224.50	-5.9	6,249	-0.09%
2021/04/23	0	0.00	3	213.00	215.00	-3	6,209	-0.05%
2021/04/22	1	214.00	2	212.00	208.50	-1	6,319	-0.02%
2021/04/21	0	0.00	1	210.50	210.00	-1	6,340	-0.02%
2021/04/20	3.1	209.65	0	0.00	209.00	3.1	6,542	0.05%
2021/04/19	8	202.19	21	202.55	203.50	-13	6,603	-0.20%
2021/04/16	6	207.42	13	208.15	205.50	-7	6,696	-0.10%
2021/04/15	6	206.33	0	0.00	207.00	6	6,977	0.09%
2021/04/14	1	199.00	0	0.00	197.50	1	7,372	0.01%
2021/04/13	15	204.50	14	206.00	202.00	1	7,621	0.01%
2021/04/12	4	199.38	3	199.83	199.00	1	7,551	0.01%
2021/04/09	2	197.00	0	0.00	195.00	2	7,614	0.03%
2021/04/08	2	199.50	0	0.00	199.50	2	7,644	0.03%
2021/04/07	15	203.33	0	0.00	202.00	15	7,642	0.20%
2021/04/06	1	197.50	0	0.00	199.00	1	7,581	0.01%
2021/04/01	0	0.00	1.2	197.80	198.00	-1.2	7,566	-0.02%
2021/03/31	1.2	196.00	1.1	195.36	195.50	0.1	7,537	0.00%
2021/03/30	1	198.50	3	197.50	199.00	-2	7,470	-0.03%
2021/03/29	6	195.08	2	195.50	194.00	4	7,356	0.05%
2021/03/26	4.2	190.11	10.2	191.03	194.50	-6	7,306	-0.08%
2021/03/25	0	0.00	4	183.75	184.00	-4	7,086	-0.06%
2021/03/24	0	0.00	1	182.50	181.50	-1	7,089	-0.01%
2021/03/23	0	0.00	4	183.63	182.50	-4	7,091	-0.06%
2021/03/22	1	184.00	2.4	184.17	184.50	-1.4	7,118	-0.02%
2021/03/19	3	183.17	1	182.00	186.50	2	7,143	0.03%
2021/03/18	0	0.00	2	184.25	183.50	-2	7,358	-0.03%
2021/03/17	0	0.00	2	181.75	180.50	-2	7,464	-0.03%
2021/03/16	2	179.00	1	181.00	179.50	1	7,464	0.01%
2021/03/15	3.2	180.34	0	0.00	180.00	3.2	7,523	0.04%
2021/03/12	4	178.88	2.2	179.45	179.50	1.8	7,524	0.02%
2021/03/11	1	176.50	3.5	175.57	176.50	-2.5	7,565	-0.03%
2021/03/10	1	173.00	0	0.00	172.50	1	7,804	0.01%
2021/03/08	1	172.00	1	174.50	172.00	0	7,827	0.00%
2021/03/05	3	174.33	8	173.50	172.50	-5	7,836	-0.06%
2021/03/04	1	175.50	1	175.00	175.50	0	7,888	0.00%
2021/03/03	1	171.50	4.3	171.50	174.00	-3.3	7,951	-0.04%
2021/03/02	4	173.88	1.7	173.20	172.00	2.3	7,930	0.03%
2021/02/26	5.7	172.61	1	172.00	172.00	4.7	7,905	0.06%
2021/02/25	9.6	182.14	0	0.00	177.50	9.6	7,839	0.12%
2021/02/24	16.1	181.07	15	183.53	183.50	1.1	7,612	0.01%
2021/02/23	3	170.50	3	171.33	173.00	0	6,957	0.00%
2021/02/22	4	173.13	4	174.25	174.00	0	6,915	0.00%
2021/02/19	4	168.75	1	167.00	170.00	3	6,821	0.04%
2021/02/18	1	168.50	4	171.25	170.50	-3	6,818	-0.04%
2021/02/17	2	166.25	0	0.00	166.50	2	6,722	0.03%
2021/02/05	2	163.50	2	161.75	161.50	0	6,719	0.00%
2021/02/04	0	0.00	1	162.50	162.50	-1	6,717	-0.01%
2021/02/03	0	0.00	2	166.00	164.50	-2	6,787	-0.03%
2021/02/02	2	163.50	0	0.00	166.00	2	6,944	0.03%
2021/02/01	1	160.00	2	158.00	161.50	-1	6,926	-0.01%
2021/01/29	3	161.83	0	0.00	159.50	3	6,913	0.04%
2021/01/28	1	166.50	13	165.31	165.00	-12	6,871	-0.17%
2021/01/27	2	166.25	2.1	168.90	166.50	-0.1	6,856	0.00%
2021/01/26	0.1	172.00	7	170.21	170.00	-6.9	6,783	-0.10%
2021/01/25	1	170.50	1	172.00	172.50	0	6,777	0.00%
2021/01/22	1	173.00	1.2	174.00	174.00	-0.2	6,707	0.00%
2021/01/21	0	0.00	2	169.25	168.50	-2	6,635	-0.03%
2021/01/20	14	175.25	16	169.09	168.00	-2	6,627	-0.03%
2021/01/19	7	169.00	7	167.86	171.00	0	6,403	0.00%
2021/01/18	2	164.50	3	162.50	165.00	-1	6,291	-0.02%
2021/01/15	1	168.00	0	0.00	163.00	1	6,222	0.02%
2021/01/14	1	167.50	2	167.00	170.50	-1	6,183	-0.02%
2021/01/13	3	169.00	2	169.75	167.50	1	6,211	0.02%
2021/01/12	2	162.25	3	163.00	165.50	-1	6,010	-0.02%
2021/01/11	0	0.00	5	162.80	164.50	-5	5,880	-0.09%
2021/01/08	4.8	163.27	13	164.15	163.00	-8.2	5,783	-0.14%
2021/01/07	5	157.10	27	156.87	160.00	-22	5,462	-0.40%
2021/01/06	8	146.19	9	147.56	149.00	-1	5,026	-0.02%
2021/01/05	2	140.50	3	142.67	143.00	-1	4,737	-0.02%
2021/01/04	33	140.50	37	139.92	140.00	-4	4,737	-0.08%
2020/12/31	1.2	134.50	18.4	135.48	133.50	-17.2	4,660	-0.37%
2020/12/30	2	132.00	0	0.00	132.50	2	4,622	0.04%
2020/12/29	1.2	133.58	0	0.00	133.00	1.2	4,682	0.03%
2020/12/28	0	0.00	1	135.50	134.50	-1	4,700	-0.02%
2020/12/25	0.2	134.00	0	0.00	133.50	0.2	4,716	0.00%
2020/12/24	1	132.50	0	0.00	132.50	1	4,773	0.02%
2020/12/23	8.2	132.58	0	0.00	132.00	8.2	4,811	0.17%
2020/12/22	4.2	132.47	1	135.50	132.00	3.2	4,891	0.06%
2020/12/21	0.2	135.50	1	134.00	135.50	-0.9	4,914	-0.02%
2020/12/18	2	136.75	0	0.00	137.50	2	4,939	0.04%
2020/12/17	1	138.00	1	138.00	137.50	0	4,968	0.00%
2020/12/16	2	138.75	22	140.34	138.50	-20	4,992	-0.40%
2020/12/15	0	0.00	2	138.50	138.00	-2	5,006	-0.04%
2020/12/14	28	144.39	27	145.85	141.50	1	5,085	0.02%
2020/12/11	7	141.14	6	140.42	141.50	1	5,328	0.02%
2020/12/10	3	138.33	4	138.13	137.50	-1	5,215	-0.02%
2020/12/09	0	0.00	2	138.75	139.00	-2	5,233	-0.04%
2020/12/08	1	136.50	3	136.83	136.00	-2	5,238	-0.04%
2020/12/07	8	134.88	1	138.00	135.00	7	5,301	0.13%
2020/12/04	12	139.88	18	140.69	139.00	-6	5,255	-0.11%
2020/12/03	6	134.58	3	134.67	134.50	3	5,080	0.06%
2020/12/02	0	0.00	1	133.50	133.50	-1	5,242	-0.02%
2020/12/01	3	131.00	0	0.00	132.00	3	5,375	0.06%
2020/11/30	3	132.33	0	0.00	132.00	3	5,608	0.05%
2020/11/27	2	137.00	8	137.50	136.50	-6	5,906	-0.10%
2020/11/26	2	132.50	0	0.00	134.00	2	6,069	0.03%
2020/11/25	21	131.52	0	0.00	132.00	21	6,112	0.34%
2020/11/24	1	134.50	3	134.50	132.00	-2	6,141	-0.03%
2020/11/23	0	0.00	2	134.25	134.50	-2	6,159	-0.03%
2020/11/19	1.2	132.20	0	0.00	131.50	1.2	6,226	0.02%
2020/11/18	3	131.17	0	0.00	131.00	3	6,354	0.05%
2020/11/17	2	133.00	0	0.00	132.00	2	6,406	0.03%
2020/11/16	0	0.00	1	133.50	133.50	-1	6,513	-0.02%
2020/11/13	2	130.75	0	0.00	132.50	2	6,550	0.03%
2020/11/12	1	131.00	0	0.00	131.50	1	6,570	0.02%
2020/11/11	1	128.50	1	132.50	132.50	0	6,617	0.00%
2020/11/10	18	132.58	1	131.50	131.00	17	6,636	0.26%
2020/11/09	5	138.50	3	138.50	138.50	2	6,599	0.03%
2020/11/06	3	138.00	1	137.50	137.00	2	6,690	0.03%
2020/11/05	4	137.50	1	137.00	138.00	3	6,795	0.04%
2020/11/04	1	137.00	3	137.83	138.00	-2	6,921	-0.03%
2020/11/03	0	0.00	3	135.00	135.00	-3	6,991	-0.04%
2020/11/02	5	132.00	0.3	133.00	131.00	4.8	7,080	0.07%
2020/10/30	0	0.00	0.3	138.00	135.00	-0.3	7,174	0.00%
2020/10/29	1	137.50	0	0.00	137.00	1	7,256	0.01%
2020/10/28	1	138.50	3	138.67	139.50	-2	7,437	-0.03%
2020/10/27	3	137.33	0	0.00	136.00	3	7,602	0.04%
2020/10/26	1	137.50	0.3	138.00	136.50	0.8	7,930	0.01%
2020/10/23	2	138.00	1	138.50	138.50	1	8,260	0.01%
2020/10/22	7	135.71	4	137.00	139.50	3	8,538	0.04%
2020/10/21	11	140.09	0	0.00	138.00	11	8,662	0.13%
2020/10/20	1	144.50	0	0.00	142.00	1	8,724	0.01%
2020/10/19	1	142.00	2	142.75	143.00	-1	9,018	-0.01%
2020/10/16	1	141.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	8	142.94	30	144.00	143.00	-22	9,173	-0.24%
2020/10/14	1	146.00	3	146.00	146.00	-2	9,175	-0.02%
2020/10/13	8	147.44	0	0.00	147.00	8	9,224	0.09%
2020/10/12	3	149.00	5	149.50	150.00	-2	9,258	-0.02%
2020/10/08	0	0.00	2	149.00	146.00	-2	9,421	-0.02%
2020/10/07	2	146.00	0	0.00	147.50	2	9,491	0.02%
2020/10/06	1	147.50	2	148.50	147.50	-1	9,542	-0.01%
2020/10/05	32	144.48	0	0.00	145.00	32	9,756	0.33%
2020/09/30	0	0.00	1	145.00	145.50	-1	10,382	-0.01%
2020/09/29	2	143.00	2	143.50	144.50	0	10,703	0.00%
2020/09/28	4	145.00	3	146.17	145.50	1	10,797	0.01%
2020/09/25	4	146.88	34	148.06	144.50	-30	10,893	-0.28%
2020/09/24	1	149.50	37	149.97	149.00	-36	11,049	-0.33%
2020/09/23	67	151.81	2	152.00	151.00	65	11,184	0.58%
2020/09/22	2	153.25	3	154.50	155.00	-1	11,290	-0.01%
2020/09/21	2	154.50	68	154.21	153.50	-66	11,315	-0.58%
2020/09/18	9.3	155.85	3	156.17	157.00	6.3	11,399	0.05%
2020/09/17	11	156.18	14	156.79	157.50	-3	11,482	-0.03%
2020/09/16	10	156.30	20	157.33	154.00	-10	11,603	-0.09%
2020/09/15	4	153.38	8	153.69	153.50	-4	11,274	-0.04%
2020/09/14	2	153.00	5	153.00	153.00	-3	11,439	-0.03%
2020/09/11	10	151.75	2	150.75	149.00	8	11,512	0.07%
2020/09/10	1	153.00	8	153.75	153.50	-7	11,474	-0.06%
2020/09/09	5.3	150.93	3	149.83	151.50	2.3	11,458	0.02%
2020/09/08	0	0.00	3	152.83	150.00	-3	11,669	-0.03%
2020/09/07	24	152.33	13	152.73	149.50	11	11,794	0.09%
2020/09/04	8	151.56	13	150.23	155.00	-5	11,818	-0.04%
2020/09/03	24	155.00	3	155.33	152.00	21	12,000	0.17%
2020/09/02	13.3	155.56	23	156.09	157.00	-9.8	11,964	-0.08%
2020/09/01	3	149.17	43	148.23	150.00	-40	11,882	-0.34%
2020/08/31	25	142.90	1	143.50	142.00	24	11,788	0.20%
2020/08/28	3	142.00	1	142.00	143.00	2	11,860	0.02%
2020/08/27	46	142.02	4	142.50	142.00	42	12,020	0.35%
2020/08/26	2	138.75	0	0.00	138.50	2	12,370	0.02%
2020/08/25	6	142.75	2	142.50	142.00	4	12,709	0.03%
2020/08/24	5	139.50	13	143.46	143.50	-8	12,882	-0.06%
2020/08/21	5	137.90	9	138.44	139.00	-4	12,890	-0.03%
2020/08/20	6	131.33	7	133.71	134.50	-1	12,907	-0.01%
2020/08/19	4	138.75	3	137.83	138.00	1	12,845	0.01%
2020/08/18	5	138.70	0	0.00	138.50	5	12,811	0.04%
2020/08/17	3	141.67	3	143.33	143.00	0	12,798	0.00%
2020/08/14	1	139.00	1	135.00	141.50	0	12,775	0.00%
2020/08/13	3	140.17	3	138.50	138.50	0	12,705	0.00%
2020/08/12	7	137.14	1	137.00	137.00	6	12,615	0.05%
2020/08/11	2	140.00	32.1	140.50	141.00	-30.1	12,533	-0.24%
2020/08/10	8	145.94	2	143.00	143.00	6	12,544	0.05%
2020/08/07	3	147.00	10	150.00	148.50	-7	12,469	-0.06%
2020/08/06	34	150.41	18	152.03	149.50	16	12,440	0.13%
2020/08/05	35	151.69	25	154.12	152.00	10	12,435	0.08%
2020/08/04	9	151.44	21	150.98	151.50	-12	12,359	-0.10%
2020/08/03	31	150.42	2	151.50	150.00	29	12,403	0.23%
2020/07/31	3	155.17	7	153.71	157.00	-4	12,287	-0.03%
2020/07/30	8	151.81	33	153.05	150.50	-25	12,138	-0.21%
2020/07/29	17	150.71	4	152.25	148.00	13	11,820	0.11%
2020/07/28	7	150.93	4	151.63	151.00	3	11,558	0.03%
2020/07/27	42	149.42	33	148.95	152.00	9	11,453	0.08%
2020/07/24	25	146.38	1	145.00	145.00	24	11,507	0.21%
2020/07/23	6.1	148.29	23	148.72	151.00	-16.9	11,458	-0.15%
2020/07/22	1	143.50	38	143.47	145.00	-37	11,312	-0.33%
2020/07/21	39	140.62	62	141.75	140.50	-23	11,318	-0.20%
2020/07/20	16	137.59	10	137.50	137.00	6	11,519	0.05%
2020/07/17	20	138.13	22	140.36	139.50	-2	11,523	-0.02%
2020/07/16	24	140.35	1	139.00	138.50	23	11,547	0.20%
2020/07/15	14	144.07	20	145.78	140.50	-6	11,551	-0.05%
2020/07/14	3	138.17	1	141.00	141.50	2	11,418	0.02%
2020/07/13	13	141.42	4	141.38	141.00	9	11,423	0.08%
2020/07/10	46	135.89	27	137.13	141.00	19	11,435	0.17%
2020/07/09	47	146.64	27	142.67	140.50	20	11,208	0.18%
2020/07/08	3	140.50	18	143.78	144.00	-15	10,579	-0.14%
2020/07/07	2	132.50	14	133.54	131.00	-12	10,255	-0.12%
2020/07/06	13	131.50	3	133.17	133.50	10	10,171	0.10%
2020/07/03	10	130.95	1	132.00	131.00	9	10,099	0.09%
2020/07/02	0	0.00	21	126.02	127.50	-21	10,028	-0.21%
2020/07/01	5	125.00	14	124.96	124.50	-9	9,900	-0.09%
2020/06/30	3	122.00	2	122.00	120.50	1	9,827	0.01%
2020/06/29	13	119.65	4	119.38	120.00	9	9,843	0.09%
2020/06/24	0	0.00	1	123.00	121.50	-1	9,780	-0.01%
2020/06/23	18	121.31	10	122.80	123.00	8	9,824	0.08%
2020/06/22	7	125.57	12	126.46	127.50	-5	9,696	-0.05%
2020/06/19	10	124.00	7	125.07	126.50	3	9,681	0.03%
2020/06/18	7	121.14	4	121.00	122.00	3	9,541	0.03%
2020/06/17	1	118.00	0	0.00	119.00	1	9,424	0.01%
2020/06/16	16	118.03	7	119.29	117.50	9	9,442	0.10%
2020/06/15	13	120.12	5	123.50	116.50	8	9,481	0.08%
2020/06/12	5	124.10	4	121.50	126.50	1	9,293	0.01%
2020/06/11	14	126.82	13	126.12	125.50	1	9,139	0.01%
2020/06/10	21	129.00	41	127.44	129.50	-20	8,962	-0.22%
2020/06/09	12	121.17	8	121.50	123.00	4	8,720	0.05%
2020/06/08	4	119.88	9.8	119.34	118.00	-5.8	8,573	-0.07%
2020/06/05	8	115.19	8	115.44	115.00	0	8,360	0.00%
2020/06/04	13	113.42	4	113.38	113.50	9	8,240	0.11%
2020/06/03	22	113.98	13.4	113.24	113.50	8.6	8,150	0.11%
2020/06/02	36	111.42	34	112.57	111.00	2	8,017	0.02%
2020/06/01	17	106.91	11	109.09	110.00	6	7,649	0.08%
2020/05/29	4	99.90	24	100.00	100.00	-20	7,261	-0.28%
2020/05/28	4	98.25	19	98.03	97.90	-15	7,055	-0.21%
2020/05/26	3	93.80	5	94.64	94.80	-2	6,908	-0.03%
2020/05/22	2	91.70	0	0.00	91.00	2	6,820	0.03%
2020/05/21	1.1	93.60	12	93.98	93.70	-10.9	6,779	-0.16%
2020/05/20	2	93.10	2	93.65	93.60	0	6,768	0.00%
2020/05/19	1	93.10	1	93.20	92.90	0	6,754	0.00%
2020/05/18	0	0.00	1	92.10	91.70	-1	6,742	-0.01%
2020/05/15	4	91.43	0	0.00	91.50	4	6,740	0.06%
2020/05/14	11	95.01	22	95.06	94.20	-11	6,633	-0.17%
2020/05/13	5	95.82	1	96.40	96.60	4	6,606	0.06%
2020/05/12	9	97.36	0	0.00	96.90	9	6,624	0.14%
2020/05/11	15	98.02	1	99.20	98.00	14	6,685	0.21%
2020/05/08	11	99.02	5.2	99.92	98.80	5.9	6,667	0.09%
2020/05/07	1	97.20	27	98.22	98.40	-26	6,544	-0.40%
2020/05/06	8	96.68	1	96.80	96.30	7	6,540	0.11%
2020/05/05	9	97.04	10	98.10	96.60	-1	6,588	-0.02%
2020/05/04	10	97.20	16	97.20	97.20	-6	6,550	-0.09%
2020/04/30	6	94.72	8	96.26	96.50	-2	6,530	-0.03%
2020/04/29	26	93.60	49	93.81	94.40	-23	6,401	-0.36%
2020/04/28	12	95.42	1	96.20	96.50	11	6,194	0.18%
2020/04/27	51	94.22	30	95.23	94.50	21	6,172	0.34%
2020/04/24	21	95.71	1	96.00	95.50	20	6,023	0.33%
2020/04/23	4	97.45	15	97.28	96.00	-11	6,001	-0.18%
2020/04/22	9	92.97	5	93.54	93.80	4	5,823	0.07%
2020/04/21	22	93.25	7	93.70	92.00	15	6,037	0.25%
2020/04/20	7	93.49	0	0.00	93.20	7	6,016	0.12%
2020/04/17	5	93.22	9	92.97	92.70	-4	5,938	-0.07%
2020/04/16	0	0.00	9	93.44	93.00	-9	5,803	-0.16%
2020/04/15	13	92.26	3	91.73	92.80	10	5,717	0.17%
2020/04/14	2	90.00	12	90.43	90.60	-10	5,639	-0.18%
2020/04/13	0.1	88.90	12	88.98	88.90	-12	5,595	-0.21%
2020/04/10	4	88.73	0	0.00	89.00	4	5,574	0.07%
2020/04/09	7.1	88.85	5	89.60	88.50	2.1	5,569	0.04%
2020/04/08	3	89.77	2	90.00	89.70	1	5,500	0.02%
2020/04/07	15	89.15	5	89.60	90.20	10	5,421	0.18%
2020/04/06	10	85.40	0	0.00	86.80	10	5,318	0.19%
2020/04/01	0	0.00	5	85.30	85.00	-5	5,321	-0.09%
2020/03/31	0	0.00	2	84.00	83.90	-2	5,211	-0.04%
2020/03/30	0	0.00	3	82.40	83.00	-3	5,114	-0.06%
2020/03/27	0	0.00	43	84.59	82.40	-43	5,064	-0.85%
2020/03/26	6	77.85	4	78.27	81.80	2	4,866	0.04%
2020/03/25	17	77.78	4	77.30	77.10	13	4,729	0.27%
2020/03/24	8	74.11	0	0.00	73.50	8	4,599	0.17%
2020/03/20	3	75.23	0	0.00	75.20	3	4,556	0.07%
2020/03/19	4	72.05	21	72.40	70.00	-17	4,502	-0.38%
2020/03/18	2	75.80	3	74.80	73.70	-1	4,373	-0.02%
2020/03/16	0	0.00	2	77.40	75.00	-2	4,231	-0.05%
2020/03/13	13	74.35	1	75.50	77.10	12	4,166	0.29%
2020/03/12	24	81.63	18	80.38	80.50	6	4,054	0.15%
2020/03/11	3	85.27	0	0.00	84.30	3	3,972	0.08%
2020/03/06	2	86.30	1	86.30	87.80	1	3,793	0.03%
2020/03/05	2	88.15	10	87.30	87.80	-8	3,751	-0.21%
2020/03/03	1	87.00	0	0.00	86.60	1	3,722	0.03%
2020/03/02	0	0.00	17	83.50	83.40	-17	3,678	-0.46%
2020/02/27	6	85.60	0	0.00	84.00	6	3,658	0.16%
2020/02/21	6	88.58	2	88.20	88.00	4	3,615	0.11%
2020/02/20	9	88.73	0	0.00	88.50	9	3,653	0.25%
2020/02/19	0	0.00	6	89.32	88.50	-6	3,670	-0.16%
2020/02/17	1	88.00	10	87.70	88.10	-9	3,749	-0.24%
2020/02/14	0	0.00	4	88.88	88.80	-4	3,744	-0.11%
2020/02/13	6	88.82	5	88.84	87.90	1	3,771	0.03%
2020/02/12	19	88.95	12	89.45	89.60	7	3,717	0.19%
2020/02/11	4	86.60	3	86.10	86.80	1	3,578	0.03%
2020/02/10	1	84.50	0	0.00	84.70	1	3,586	0.03%
2020/02/07	1	86.00	0	0.00	85.40	1	3,602	0.03%
2020/02/06	1	84.60	1	85.90	86.10	0	3,534	0.00%
2020/02/05	5	82.10	0	0.00	82.10	5	3,468	0.14%
2020/02/04	4	82.85	0	0.00	82.50	4	3,463	0.12%
2020/02/03	11	82.04	0.1	83.00	82.00	10.9	3,500	0.31%
2020/01/31	7	86.71	40	87.52	86.30	-33	3,627	-0.91%
2020/01/30	13	89.33	29	89.22	86.90	-16	3,651	-0.44%
2020/01/20	2.1	96.77	10	97.39	96.40	-7.9	3,594	-0.22%
2020/01/17	12	96.81	15	97.09	96.70	-3	3,721	-0.08%
2020/01/16	0	0.00	1	97.10	95.70	-1	3,689	-0.03%
2020/01/15	6	95.20	22	95.44	95.50	-16	3,598	-0.44%
2020/01/14	0	0.00	1	92.50	93.20	-1	3,354	-0.03%
2020/01/13	0	0.00	1	91.50	91.30	-1	3,325	-0.03%
2020/01/08	1	87.90	0	0.00	89.50	1	3,521	0.03%
2020/01/02	0	0.00	1	91.40	91.40	-1	3,797	-0.03%
2019/12/31	0	0.00	0	91.00	91.20	0	4,047	0.00%
2019/12/30	1	91.20	15	93.33	90.70	-14	4,627	-0.30%
2019/12/27	15	91.90	6	91.90	93.00	9	4,720	0.19%
2019/12/20	1	90.10	2	90.20	89.80	-1	5,171	-0.02%
2019/12/19	1	90.10	0	0.00	90.10	1	5,306	0.02%
2019/12/18	2	91.10	0	0.00	91.90	2	5,385	0.04%
2019/12/17	0	0.00	2	91.15	90.80	-2	5,398	-0.04%
2019/12/16	0	0.00	4	90.13	90.50	-4	5,422	-0.07%
2019/12/13	5	89.50	1	89.50	89.10	4	5,434	0.07%
2019/12/12	3	89.63	1	89.40	89.00	2	5,476	0.04%
2019/12/11	0	0.00	1	89.40	89.00	-1	5,514	-0.02%
2019/12/10	18	89.60	0	0.00	89.30	18	5,534	0.33%
2019/12/09	0	0.00	2	89.10	89.10	-2	5,580	-0.04%
2019/12/06	1	89.30	18	88.50	88.20	-17	5,716	-0.30%
2019/12/03	0	0.00	1	88.50	88.20	-1	6,143	-0.02%
2019/12/02	3	87.77	0	0.00	87.60	3	6,201	0.05%
2019/11/29	2.9	89.30	0	0.00	89.40	2.9	6,231	0.05%
2019/11/28	4	90.33	0.5	90.20	90.20	3.6	6,275	0.06%
2019/11/26	0	0.00	3	90.53	91.20	-3	6,482	-0.05%
2019/11/22	1	89.80	0	0.00	89.40	1	6,763	0.01%
2019/11/21	2	89.60	0	0.00	90.00	2	6,920	0.03%
2019/11/20	9	90.36	6	90.48	90.60	3	7,203	0.04%
2019/11/19	4	90.40	2	90.00	90.00	2	7,662	0.03%
2019/11/18	6	92.30	0	0.00	91.80	6	7,750	0.08%
2019/11/14	1	90.50	0	0.00	90.40	1	7,870	0.01%
2019/11/12	1.2	91.92	5	90.60	92.30	-3.8	7,888	-0.05%
2019/11/11	5	88.00	2	87.95	87.90	3	7,887	0.04%
2019/11/08	0	0.00	44	90.08	89.80	-44	7,865	-0.56%
2019/11/07	0	0.00	5	90.58	90.70	-5	7,878	-0.06%
2019/11/06	0	0.00	6	92.30	92.10	-6	7,904	-0.08%
2019/11/05	10	93.57	1	93.50	93.30	9	7,913	0.11%
2019/11/04	40	93.89	6	94.02	93.90	34	7,901	0.43%
2019/11/01	6	93.32	0	0.00	93.40	6	7,868	0.08%
2019/10/31	42	94.28	10	94.38	94.30	32	7,887	0.41%
2019/10/30	10.3	93.10	8	93.59	93.80	2.3	7,868	0.03%
2019/10/29	4	92.65	2	93.60	91.60	2	7,731	0.03%
2019/10/28	6	92.22	5	92.06	92.10	1	7,692	0.01%
2019/10/25	9	92.72	2	91.30	90.60	7	7,637	0.09%
2019/10/23	1	90.60	8	90.54	91.10	-7	7,444	-0.09%
2019/10/22	1	89.50	0	0.00	90.00	1	7,416	0.01%
2019/10/21	1	89.40	0	0.00	89.10	1	7,419	0.01%
2019/10/18	3	90.23	0	0.00	90.60	3	7,387	0.04%
2019/10/17	2	90.35	2	90.45	89.90	0	7,345	0.00%
2019/10/16	3	89.77	3	90.80	88.80	0	7,263	0.00%
2019/10/14	7	89.46	2	88.95	88.50	5	7,117	0.07%
2019/10/09	1	89.50	0	0.00	89.10	1	7,032	0.01%
2019/10/08	0	0.00	15	89.80	90.60	-15	6,992	-0.21%
2019/10/07	19	90.82	20	90.96	89.60	-1	6,883	-0.01%
2019/10/04	18	89.46	44	88.64	90.10	-26	6,638	-0.39%
2019/10/03	17	85.88	0	0.00	85.40	17	6,064	0.28%
2019/10/02	13	86.91	1	87.30	87.40	12	5,886	0.20%
2019/10/01	12	87.38	24	86.66	87.60	-12	5,886	-0.20%
2019/09/27	12	85.68	4	85.88	85.70	8	5,685	0.14%
2019/09/26	3	86.07	28	85.96	85.10	-25	5,636	-0.44%
2019/09/25	17	84.59	14	84.82	85.80	3	5,697	0.05%
2019/09/24	15	86.06	34	85.31	85.50	-19	5,687	-0.33%
2019/09/23	13	83.78	6	83.25	84.30	7	5,556	0.13%
2019/09/20	0	0.00	8	81.93	82.00	-8	5,465	-0.15%
2019/09/19	10	81.59	13	82.15	82.10	-3	5,430	-0.06%
2019/09/18	10	80.60	0	0.00	81.00	10	5,418	0.18%
2019/09/17	3	81.20	2	80.90	80.10	1	5,472	0.02%
2019/09/16	15	80.99	1	80.80	80.50	14	5,644	0.25%
2019/09/12	5	82.04	4	81.85	81.80	1	5,662	0.02%
2019/09/11	2	81.20	0	0.00	81.60	2	5,675	0.04%
2019/09/10	10	81.50	0	0.00	81.50	10	5,652	0.18%
2019/09/09	0	0.00	1	86.00	84.10	-1	5,530	-0.02%
2019/09/06	0	0.00	1	85.20	84.90	-1	5,481	-0.02%
2019/09/05	49	86.47	14	85.44	84.90	35	5,427	0.64%
2019/09/04	0	0.00	3	86.47	86.60	-3	5,176	-0.06%
2019/09/03	0	0.00	2	86.90	85.10	-2	5,177	-0.04%
2019/09/02	2	85.00	0	0.00	86.20	2	5,150	0.04%
2019/08/30	8	86.45	7	86.94	85.20	1	5,098	0.02%
2019/08/29	2	84.50	0	0.00	83.70	2	4,922	0.04%
2019/08/28	7	84.24	24	84.13	84.50	-17	4,916	-0.35%
2019/08/27	6	86.23	5	86.30	86.00	1	4,828	0.02%
2019/08/26	16	86.37	4	85.50	84.00	12	4,690	0.26%
2019/08/23	16	88.40	4	89.28	88.40	12	4,564	0.26%
2019/08/22	7	86.06	28	86.30	87.70	-21	4,298	-0.49%
2019/08/21	15	81.67	2	81.00	81.90	13	3,850	0.34%
2019/08/20	10	79.20	28	80.74	79.10	-18	3,689	-0.49%
2019/08/19	28	79.79	2	79.95	79.90	26	3,584	0.73%
2019/08/16	10	77.80	1	77.70	78.10	9	3,461	0.26%
2019/08/15	1	75.40	10	75.00	76.30	-9	3,426	-0.26%
2019/08/14	10	77.30	4	76.88	77.10	6	3,417	0.18%
2019/08/12	1	75.00	8	75.20	75.00	-7	3,429	-0.20%
2019/08/08	2	79.25	0	0.00	79.50	2	3,402	0.06%
2019/08/07	1	79.00	1	79.40	78.50	0	3,348	0.00%
2019/08/06	3	75.57	0	0.00	78.10	3	3,352	0.09%
2019/08/02	1	80.00	0	0.00	79.50	1	3,406	0.03%
2019/08/01	8	79.80	2	82.70	81.70	6	3,531	0.17%
2019/07/31	0	0.00	1	80.20	80.10	-1	3,574	-0.03%
2019/07/30	2	77.90	30	79.00	77.70	-28	3,536	-0.79%
2019/07/29	5.3	81.13	0	0.00	81.00	5.3	3,477	0.15%
2019/07/26	1	80.80	0	0.00	81.00	1	3,471	0.03%
2019/07/24	2	79.80	11	80.01	79.90	-9	3,482	-0.26%
2019/07/23	20	80.30	1	79.60	79.90	19	3,471	0.55%
2019/07/22	0	0.00	3	78.93	78.80	-3	3,446	-0.09%
2019/07/19	20	78.40	0	0.00	77.80	20	3,479	0.57%
2019/07/18	6	78.13	11	78.28	77.10	-5	3,485	-0.14%
2019/07/17	6	78.57	0	0.00	78.70	6	3,483	0.17%
2019/07/16	0	0.00	2	78.10	78.10	-2	3,505	-0.06%
2019/07/15	0	0.00	2	78.30	78.60	-2	3,490	-0.06%
2019/07/12	0	0.00	25	77.60	77.50	-25	3,494	-0.72%
2019/07/11	26	77.19	2	77.45	77.30	24	3,508	0.68%
2019/07/10	1	77.00	3	76.93	77.00	-2	3,485	-0.06%
2019/07/09	2	76.00	0	0.00	76.30	2	3,477	0.06%
2019/07/08	5	77.02	0	0.00	76.60	5	3,476	0.14%
2019/07/05	1	77.50	0	0.00	77.80	1	3,496	0.03%
2019/07/03	0	0.00	1	77.00	76.80	-1	3,473	-0.03%
2019/07/02	13	76.80	14	76.62	77.10	-1	3,511	-0.03%
2019/07/01	9	74.79	3	75.10	75.30	6	3,431	0.17%
2019/06/26	0	0.00	2	73.15	73.30	-2	3,520	-0.06%
2019/06/25	2	73.60	1	73.80	73.00	1	3,526	0.03%
2019/06/24	1	71.00	1	71.20	73.10	0	3,493	0.00%
2019/06/21	4	74.50	0	0.00	70.60	4	3,414	0.12%
2019/06/20	2	74.15	1	73.50	74.40	1	3,200	0.03%
2019/06/19	1	72.00	0	0.00	71.70	1	3,147	0.03%
2019/06/18	0	0.00	1	72.00	70.90	-1	3,119	-0.03%
2019/06/12	0	0.00	1	75.30	75.00	-1	3,160	-0.03%
2019/06/11	1	73.60	4.4	73.95	73.80	-3.4	3,129	-0.11%
2019/06/10	7	73.60	4	74.80	74.80	3	3,091	0.10%
2019/06/05	1	73.30	1	73.90	73.30	0	3,077	0.00%
2019/05/29	0	0.00	7	67.97	69.20	-7	3,052	-0.23%
2019/05/28	8	69.79	1	69.90	69.00	7	3,136	0.22%
2019/05/27	0	0.00	4	71.50	70.50	-4	3,212	-0.12%
2019/05/24	4	70.75	0	0.00	70.30	4	3,246	0.12%
2019/05/23	1	69.00	0	0.00	69.30	1	3,255	0.03%
2019/05/20	1	70.40	3	70.50	70.60	-2	3,343	-0.06%
2019/05/17	0	0.00	3	68.20	68.20	-3	3,335	-0.09%
2019/05/16	2	71.50	0	0.00	71.50	2	3,301	0.06%
2019/05/09	1	77.60	0	0.00	72.50	1	3,446	0.03%
2019/05/08	4	81.03	0	0.00	80.00	4	3,298	0.12%
2019/04/30	5	82.70	0	0.00	83.60	5	3,416	0.15%
2019/04/29	0	0.00	5	83.20	83.20	-5	3,497	-0.14%
2019/04/26	0	0.00	1	85.30	85.10	-1	3,680	-0.03%
2019/04/25	1	86.20	0	0.00	85.10	1	3,700	0.03%
2019/04/23	2	86.20	3	86.87	87.00	-1	3,698	-0.03%
2019/04/22	5	88.54	4	87.20	87.20	1	3,683	0.03%
2019/04/18	2	90.15	0.7	88.70	88.80	1.3	3,732	0.03%
2019/04/17	3	91.17	3	90.93	90.00	0	3,745	0.00%
2019/04/15	1	92.20	1	92.60	92.10	0	3,772	0.00%
2019/04/12	2	93.05	0	0.00	92.60	2	3,793	0.05%
2019/04/11	2	94.25	0	0.00	94.50	2	3,803	0.05%
2019/04/10	0	0.00	8	93.99	96.00	-8	3,778	-0.21%
2019/04/09	3	91.93	0	0.00	92.30	3	3,749	0.08%
2019/04/08	16	93.16	6	92.23	91.60	10	3,740	0.27%
2019/04/03	1	95.70	6	93.72	95.00	-5	3,688	-0.14%
2019/04/02	0	0.00	4	94.28	94.70	-4	3,655	-0.11%
2019/04/01	0	0.00	7	91.50	92.40	-7	3,616	-0.19%
2019/03/29	1	88.60	0	0.00	88.50	1	3,611	0.03%
2019/03/28	0	0.00	1	89.80	89.00	-1	3,641	-0.03%
2019/03/27	1	89.50	0	0.00	89.10	1	3,686	0.03%
2019/03/25	0	0.00	2	87.40	88.10	-2	3,937	-0.05%
2019/03/22	0	0.00	1	89.30	89.00	-1	3,944	-0.03%
2019/03/21	2	89.55	0	0.00	90.20	2	3,958	0.05%
2019/03/20	0	0.00	4	90.85	90.60	-4	4,013	-0.10%
2019/03/19	1	90.00	7	88.84	90.20	-6	4,030	-0.15%
2019/03/15	6	87.43	0	0.00	87.10	6	4,034	0.15%
2019/03/14	1	87.60	0	0.00	87.40	1	4,053	0.02%
2019/03/13	2	87.60	0	0.00	88.00	2	4,106	0.05%
2019/03/12	1	86.60	1	88.20	86.30	0	4,145	0.00%
2019/03/11	3	86.50	2	87.05	87.00	1	4,296	0.02%
2019/03/08	1	84.80	0	0.00	84.80	1	4,352	0.02%
2019/03/07	1	88.20	0	0.00	85.60	1	4,396	0.02%
2019/03/06	2	88.85	2	89.65	89.50	0	4,390	0.00%
2019/03/04	1	89.70	0.5	89.50	89.70	0.5	4,508	0.01%
2019/02/27	8	86.71	7	88.33	89.40	1	4,636	0.02%
2019/02/26	2	88.30	0	0.00	86.20	2	4,519	0.04%
2019/02/25	2	87.15	2	87.90	87.90	0	4,411	0.00%
2019/02/22	2	86.70	1	87.30	87.20	1	4,388	0.02%
2019/02/21	5	86.26	2	88.75	86.80	3	4,351	0.07%
2019/02/20	3	89.83	1	89.50	89.60	2	4,263	0.05%
2019/02/19	0	0.00	1	92.00	90.40	-1	4,243	-0.02%
2019/02/18	2	91.15	12	91.08	90.70	-10	4,234	-0.24%
2019/02/15	13	89.95	0	0.00	90.50	13	4,227	0.31%
2019/02/14	1	90.70	5	91.56	90.60	-4	4,241	-0.09%
2019/02/13	8	90.35	0	0.00	88.10	8	4,182	0.19%
2019/02/12	9	90.70	1	90.90	90.50	8	4,148	0.19%
2019/02/11	2	90.85	14.5	91.15	93.70	-12.5	4,140	-0.30%
2019/01/30	1	85.40	0	0.00	85.30	1	4,064	0.02%
2019/01/29	2	85.10	0	0.00	85.30	2	4,034	0.05%
2019/01/28	7	84.96	8.1	86.07	85.00	-1.1	4,018	-0.03%
2019/01/25	4	84.75	6	84.93	85.00	-2	4,015	-0.05%
2019/01/24	1	83.00	1	82.90	82.00	0	4,066	0.00%
2019/01/23	0	0.00	1	81.50	81.20	-1	4,083	-0.02%
2019/01/22	1	81.80	1	82.70	82.10	0	4,063	0.00%
2019/01/21	3	82.03	3	83.00	83.00	0	4,016	0.00%
2019/01/18	2	79.90	6	81.27	81.50	-4	3,920	-0.10%
2019/01/17	0	0.00	1	76.80	77.00	-1	3,767	-0.03%
2019/01/09	1	74.50	0	0.00	75.00	1	3,905	0.03%
2019/01/08	0	0.00	2	73.50	73.20	-2	3,938	-0.05%
2018/12/28	2	75.20	0	0.00	75.20	2	3,985	0.05%
2018/12/26	0	0.00	10	73.55	71.60	-10	3,968	-0.25%
2018/12/25	1	72.80	1	73.80	73.70	0	3,956	0.00%
2018/12/24	4	73.88	6	72.48	74.90	-2	3,957	-0.05%
2018/12/22	13	73.55	13	73.80	73.00	0	3,941	0.00%
2018/12/21	6	78.08	1	78.20	77.50	5	3,880	0.13%
2018/12/20	2	78.85	0	0.00	79.70	2	3,852	0.05%
2018/12/19	21	81.30	13	79.02	78.80	8	3,818	0.21%
2018/12/17	0	0.00	2	77.00	76.60	-2	3,636	-0.06%
2018/12/14	3	76.83	0	0.00	77.00	3	3,676	0.08%
2018/12/13	1	77.50	2	76.90	76.60	-1	3,722	-0.03%
2018/12/07	1	74.50	1	74.70	73.80	0	3,750	0.00%
2018/12/06	0	0.00	2	75.80	74.50	-2	3,844	-0.05%
2018/12/05	2	75.90	26	74.46	75.60	-24	3,862	-0.62%
2018/12/04	30	76.19	8	75.90	75.90	22	3,877	0.57%
2018/12/03	5	72.86	3	72.67	73.00	2	3,767	0.05%
2018/11/30	4	70.75	1	72.50	70.60	3	3,784	0.08%
2018/11/29	0	0.00	4	70.48	70.30	-4	3,777	-0.11%
2018/11/28	5	69.78	4.7	69.88	69.50	0.3	3,779	0.01%
2018/11/27	3.3	69.32	4.6	69.47	69.10	-1.3	3,781	-0.03%
2018/11/26	2	69.30	8	67.81	69.50	-6	3,755	-0.16%
2018/11/21	1	64.80	0	0.00	64.80	1	4,083	0.02%
2018/11/14	1	65.10	1	64.90	65.80	0	4,462	0.00%
2018/11/13	2	63.55	2.4	64.50	66.00	-0.4	4,568	-0.01%
2018/11/12	0	0.00	2	64.00	63.90	-2	4,701	-0.04%
2018/11/09	1	64.00	1	63.70	64.60	0	4,716	0.00%
2018/11/08	4	65.30	1	67.00	64.50	3	4,729	0.06%
2018/11/07	0	0.00	2	65.00	65.90	-2	4,705	-0.04%
2018/11/06	2	64.10	2.2	63.94	63.60	-0.2	4,703	0.00%
2018/11/05	0	0.00	2.2	63.37	63.60	-2.2	4,735	-0.05%
2018/11/02	0.3	62.40	0	0.00	62.90	0.3	4,722	0.01%
2018/11/01	4	61.05	9.3	61.66	63.20	-5.3	4,669	-0.11%
2018/10/31	0	0.00	2.7	57.13	57.50	-2.7	4,543	-0.06%
2018/10/30	0.2	52.30	6	51.38	52.30	-5.8	4,566	-0.13%
2018/10/25	1	52.10	1	52.60	52.20	0	4,677	0.00%
2018/10/24	1	53.30	1	54.50	54.50	0	4,724	0.00%
2018/10/22	8	52.08	2.7	52.30	52.30	5.3	4,849	0.11%
2018/10/09	19	43.44	18	43.25	43.25	1	4,831	0.02%
2018/10/08	10	45.26	9	44.75	44.75	1	4,845	0.02%
2018/10/05	13	46.78	11	45.20	45.20	2	4,880	0.04%
2018/10/04	4	47.79	7	47.89	47.45	-3	4,918	-0.06%
2018/10/03	25	48.28	15	47.15	47.15	10	4,885	0.20%
2018/10/02	4	50.25	2	49.65	49.65	2	4,870	0.04%
2018/10/01	0	0.00	1	51.10	50.70	-1	4,903	-0.02%
2018/09/28	1	50.20	2	50.50	50.90	-1	5,034	-0.02%
2018/09/26	5	50.30	4	50.11	49.95	1	5,367	0.02%
2018/09/25	3	50.60	0	0.00	50.60	3	5,466	0.05%
2018/09/21	1	50.70	0	0.00	51.10	1	5,586	0.02%
2018/09/20	1	50.80	3	50.63	51.10	-2	5,846	-0.03%
2018/09/19	2	51.75	2	51.45	50.80	0	6,229	0.00%
2018/09/14	0	0.00	1	51.40	51.70	-1	7,661	-0.01%
2018/09/13	0	0.00	1	51.00	51.10	-1	7,836	-0.01%
2018/09/12	0	0.00	4	51.10	51.60	-4	7,841	-0.05%
2018/09/11	4	51.10	6	50.58	51.10	-2	7,793	-0.03%
2018/09/10	0	0.00	2	50.20	49.90	-2	7,753	-0.03%
2018/09/07	1	52.00	10	53.10	51.90	-9	7,715	-0.12%
2018/09/06	0	0.00	3	53.00	53.30	-3	7,704	-0.04%
2018/09/05	1	52.80	1	53.00	52.80	0	7,711	0.00%
2018/09/04	4	52.15	1	51.40	52.60	3	7,693	0.04%
2018/09/03	17	52.04	19	51.51	51.20	-2	7,713	-0.03%
2018/08/31	1	54.50	0	0.00	54.30	1	7,627	0.01%
2018/08/30	2	53.80	5	53.70	54.40	-3	7,591	-0.04%
2018/08/29	2	53.05	0.1	53.30	53.30	1.9	7,554	0.03%
2018/08/28	2	53.50	4	53.58	53.50	-2	7,593	-0.03%
2018/08/24	1	51.10	2	51.80	52.00	-1	7,621	-0.01%
2018/08/23	55	53.13	52	52.43	52.40	3	7,835	0.04%
2018/08/22	2	52.80	0	0.00	52.20	2	7,831	0.03%
2018/08/21	5	53.06	2	52.90	52.40	3	7,781	0.04%
2018/08/20	5	52.18	6	51.70	52.40	-1	7,728	-0.01%
2018/08/17	8	50.78	15	50.50	51.10	-7	7,553	-0.09%
2018/08/16	8	50.75	5	50.54	49.65	3	7,459	0.04%
2018/08/13	5	49.94	2	50.15	50.10	3	7,308	0.04%
2018/08/10	8	49.85	5	49.66	49.60	3	7,223	0.04%
2018/08/09	4	49.23	7	49.94	50.30	-3	7,158	-0.04%
2018/08/08	7	48.45	12	49.07	49.30	-5	7,055	-0.07%
2018/08/07	2	47.78	3	47.73	47.80	-1	6,923	-0.01%
2018/08/06	3	48.02	3	48.20	48.20	0	6,974	0.00%
2018/08/03	2	47.70	1	48.10	48.10	1	6,946	0.01%
2018/08/02	3	47.45	3	47.20	47.35	0	6,961	0.00%
2018/08/01	8	47.78	5	47.87	47.80	3	6,963	0.04%
2018/07/31	2	47.60	7	48.13	48.35	-5	6,916	-0.07%
2018/07/30	8	47.75	4	47.76	47.65	4	6,936	0.06%
2018/07/27	4	47.23	8	47.82	48.00	-4	6,999	-0.06%
2018/07/26	40	47.51	31	47.06	47.00	9	6,988	0.13%
2018/07/25	13	48.17	10	48.00	48.00	3	6,902	0.04%
2018/07/24	2	48.00	4	48.10	48.20	-2	6,867	-0.03%
2018/07/23	1	48.05	0	0.00	48.25	1	6,846	0.01%
2018/07/20	5	49.92	3	50.07	50.10	2	6,789	0.03%
2018/07/19	4	50.15	3	49.85	49.60	1	6,747	0.01%
2018/07/18	8	52.13	0	0.00	50.90	8	6,648	0.12%
2018/07/17	5	51.40	5	51.40	51.70	0	6,570	0.00%
2018/07/16	13	51.92	21	52.00	51.40	-8	6,563	-0.12%
2018/07/13	9	51.53	4	51.70	51.80	5	6,544	0.08%
2018/07/12	5	50.42	6	50.92	51.10	-1	6,706	-0.01%
2018/07/11	2	49.75	2	49.75	49.75	0	6,629	0.00%
2018/07/10	0	0.00	8	50.31	50.60	-8	6,610	-0.12%
2018/07/09	7	49.79	1	49.40	49.45	6	6,528	0.09%
2018/07/06	1	50.00	5	49.00	49.90	-4	6,484	-0.06%
2018/07/05	2	50.00	1	50.00	49.00	1	6,346	0.02%
2018/07/04	3	51.13	1	52.50	52.50	2	6,119	0.03%
2018/07/02	4	51.88	6	50.95	50.90	-2	5,884	-0.03%
2018/06/29	3	52.90	6	52.47	52.10	-3	5,758	-0.05%
2018/06/28	17	53.02	14	53.11	52.80	3	5,485	0.05%
2018/06/27	52	53.46	52	52.33	51.10	0	5,088	0.00%
2018/06/26	3	51.57	103	51.01	52.10	-100	4,739	-2.11%	大賣/
2018/06/25	73	52.31	10	52.26	53.00	63	4,324	1.46%
2018/06/22	0	0.00	5	49.00	48.60	-5	3,655	-0.14%
2018/06/21	0	0.00	1	47.95	47.75	-1	3,469	-0.03%
2018/06/20	3	47.00	6	47.03	46.90	-3	3,466	-0.09%
2018/06/19	1	47.50	0	0.00	47.35	1	3,587	0.03%
2018/06/15	1	48.30	1	48.00	48.10	0	3,622	0.00%
2018/06/14	7	47.61	3	47.60	47.50	4	3,606	0.11%
2018/06/11	6	48.88	0	0.00	48.65	6	3,518	0.17%
2018/06/08	16	48.19	1	48.50	48.50	15	3,456	0.43%
2018/06/07	1	48.55	2	48.50	48.20	-1	3,422	-0.03%
2018/06/06	3	48.85	3	48.65	48.65	0	3,392	0.00%
2018/06/05	2	48.63	3	48.85	48.30	-1	3,385	-0.03%
2018/06/04	12	48.47	9	49.07	49.30	3	3,303	0.09%
2018/06/01	32	47.99	0	0.00	47.75	32	3,187	1.00%
2018/05/31	2	47.98	32	48.29	48.50	-30	3,125	-0.96%
2018/05/30	4	45.89	9	45.91	45.80	-5	2,877	-0.17%
2018/05/28	8	47.08	4	47.39	46.85	4	2,832	0.14%
2018/05/25	9	46.57	20	47.01	47.35	-11	2,776	-0.40%
2018/05/24	5	46.31	2	46.33	46.60	3	2,815	0.11%
2018/05/22	1	46.40	1	46.10	46.00	0	2,859	0.00%
2018/05/21	12	45.48	2	45.55	45.40	10	2,855	0.35%
2018/05/18	1	45.30	1	45.75	45.70	0	2,869	0.00%
2018/05/17	1	45.65	1	45.50	45.50	0	2,886	0.00%
2018/05/15	0	0.00	4	46.30	46.30	-4	2,998	-0.13%
2018/05/14	14	46.29	44	46.19	46.45	-30	3,106	-0.97%
2018/05/11	11	45.51	3	45.53	45.50	8	3,136	0.26%
2018/05/10	3	45.85	1	45.40	45.40	2	3,240	0.06%
2018/05/09	1	44.85	5	45.43	45.60	-4	3,230	-0.12%
2018/05/08	2	44.95	2	44.53	44.50	0	3,197	0.00%
2018/05/07	1	44.90	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	4	45.29	45.70	-4	3,206	-0.12%
2018/05/03	2	43.90	0	0.00	43.70	2	3,146	0.06%
2018/05/02	4	43.13	4	43.44	43.50	0	3,145	0.00%
2018/04/30	5	42.93	3	43.18	43.20	2	3,163	0.06%
2018/04/27	1	43.10	0	0.00	43.15	1	3,205	0.03%
2018/04/26	3	43.30	3	42.97	42.95	0	3,284	0.00%
2018/04/25	2	43.03	2	42.80	42.80	0	3,297	0.00%
2018/04/23	1	44.95	4	45.30	44.90	-3	3,256	-0.09%
2018/04/20	1	45.35	1	45.50	45.50	0	3,278	0.00%
2018/04/19	0	0.00	12	45.78	45.60	-12	3,291	-0.36%
2018/04/18	4	46.05	41	45.93	45.50	-37	3,248	-1.14%
2018/04/17	5	43.23	5	44.23	43.05	0	3,098	0.00%
2018/04/16	7	43.95	2	44.20	44.20	5	3,142	0.16%
2018/04/13	2	43.75	2	43.65	43.65	0	3,187	0.00%
2018/04/12	7	43.89	5	43.65	43.65	2	3,246	0.06%
2018/04/11	9	44.08	11	44.00	44.00	-2	3,285	-0.06%
2018/04/10	2	44.35	4	44.08	44.00	-2	3,315	-0.06%
2018/04/09	7	44.09	5	44.10	44.10	2	3,337	0.06%
2018/04/03	3	44.17	3	44.10	44.10	0	3,367	0.00%
2018/04/02	2	44.45	3	44.73	44.80	-1	3,365	-0.03%
2018/03/31	4	44.15	6	44.34	44.25	-2	3,366	-0.06%
2018/03/30	3	44.58	2	44.50	44.50	1	3,372	0.03%
2018/03/29	3	44.87	3	44.25	44.25	0	3,415	0.00%
2018/03/23	2	44.15	0	0.00	43.95	2	3,384	0.06%
2018/03/22	11	45.61	1	46.50	45.10	10	3,472	0.29%
2018/03/21	2	44.85	2	45.48	45.90	0	3,401	0.00%
2018/03/20	3	44.73	3	44.77	44.80	0	3,365	0.00%
2018/03/19	0	0.00	21	45.61	45.40	-21	3,376	-0.62%
2018/03/16	1	45.40	0	0.00	45.00	1	3,378	0.03%
2018/03/15	8	45.71	2	45.65	45.60	6	3,469	0.17%
2018/03/14	7	45.70	0	0.00	45.75	7	3,512	0.20%
2018/03/13	1	45.35	1	45.45	45.45	0	3,560	0.00%
2018/03/12	1	45.15	1	45.15	45.15	0	3,627	0.00%
2018/03/09	2	45.25	2	45.40	45.00	0	3,701	0.00%
2018/03/08	0	0.00	21	44.64	44.75	-21	3,716	-0.57%
2018/03/07	1	43.80	2	44.33	44.20	-1	3,769	-0.03%
2018/03/06	8	43.89	6	43.98	44.05	2	3,921	0.05%
2018/03/05	16	43.95	15	43.20	43.20	1	4,022	0.02%
2018/03/02	25	43.99	14	43.90	43.90	11	4,145	0.27%
2018/03/01	24	44.74	12	44.65	44.65	12	4,227	0.28%
2018/02/27	1	45.50	14	45.43	45.30	-13	4,340	-0.30%
2018/02/26	25	45.86	36	45.70	45.45	-11	4,371	-0.25%
2018/02/23	15	45.08	12	45.35	45.80	3	4,356	0.07%
2018/02/22	10	44.25	0	0.00	44.10	10	4,505	0.22%
2018/02/21	3	43.92	5	44.49	44.70	-2	4,575	-0.04%
2018/02/12	1	43.40	2	43.38	43.35	-1	4,682	-0.02%
2018/02/09	6	42.31	5	43.40	43.90	1	5,035	0.02%
2018/02/08	6	44.33	2	44.50	44.50	4	5,490	0.07%
2018/02/07	33	43.67	11	43.00	43.00	22	5,511	0.40%
2018/02/06	17	44.56	18	42.02	42.70	-1	5,539	-0.02%
2018/02/05	16	45.63	14	45.99	46.10	2	5,546	0.04%
2018/02/02	13	46.57	18	46.77	48.00	-5	5,564	-0.09%
2018/02/01	6	46.24	2	46.43	46.25	4	5,674	0.07%
2018/01/31	13	46.30	3	46.20	46.20	10	5,805	0.17%
2018/01/30	6	46.96	4	46.90	46.90	2	6,055	0.03%
2018/01/29	5	46.24	5	46.60	46.55	0	6,188	0.00%
2018/01/26	2	46.13	2	46.15	46.15	0	6,555	0.00%
2018/01/25	5	46.13	15	45.85	45.80	-10	7,299	-0.14%
2018/01/24	3	45.90	8	45.73	45.85	-5	7,389	-0.07%
2018/01/23	11	46.89	10	46.27	46.15	1	7,584	0.01%
2018/01/22	15	45.81	13	46.51	46.70	2	7,568	0.03%
2018/01/19	1	45.35	2	45.15	45.20	-1	7,571	-0.01%
2018/01/18	12	45.54	2	45.50	45.50	10	7,687	0.13%
2018/01/17	5	45.50	0	0.00	45.50	5	7,798	0.06%
2018/01/16	5	45.40	2	45.43	45.65	3	7,860	0.04%
2018/01/15	4	44.78	4	45.03	45.30	0	7,867	0.00%
2018/01/12	4	44.23	3	44.55	44.50	1	7,863	0.01%
2018/01/11	9	44.61	25	44.67	43.90	-16	7,854	-0.20%
2018/01/10	20	45.24	2	45.05	45.05	18	7,804	0.23%
2018/01/09	3	44.58	3	45.05	45.55	0	7,927	0.00%
2018/01/08	8	45.41	7	44.75	44.75	1	7,985	0.01%
2018/01/05	3	45.92	8	45.92	45.90	-5	7,960	-0.06%
2018/01/04	5	45.75	4	45.64	45.60	1	7,947	0.01%
2018/01/03	3	45.50	3	45.93	46.00	0	7,938	0.00%
2018/01/02	10	45.47	11	45.26	45.25	-1	7,935	-0.01%