義隆 (2458)-統一-三重券商分點個股進出

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
154.5
漲跌
▲1.0
漲幅
+0.65%
成交量
2,936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(已收盤)

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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/12/13	26	155.27	0	0.00	154.50	26	2,503	1.04%
2024/12/12	0	0.00	1	155.00	153.50	-1	2,482	-0.04%
2024/12/11	0	0.00	14	156.93	155.50	-14	2,477	-0.57%
2024/12/10	0.1	154.50	2	153.75	154.00	-1.9	2,446	-0.08%
2024/12/06	6	156.00	3	155.67	154.50	3	2,433	0.12%
2024/12/05	10	154.50	1	155.50	157.50	9	2,399	0.38%
2024/12/04	1.1	156.36	4	155.75	154.00	-2.9	2,341	-0.12%
2024/12/02	5	147.80	1	148.00	146.50	4	2,224	0.18%
2024/11/28	5	142.50	4	141.75	141.50	1	2,175	0.05%
2024/11/27	3	144.50	1	147.00	147.50	2	2,162	0.09%
2024/11/26	0	0.00	1	148.00	148.00	-1	2,141	-0.05%
2024/11/18	1	149.50	1	149.00	147.50	0	1,893	0.00%
2024/11/14	2	148.00	1	148.00	148.00	1	1,880	0.05%
2024/11/13	0	0.00	50.1	150.50	152.50	-50.1	1,870	-2.68%
2024/11/12	0	0.00	8	152.94	150.50	-8	1,904	-0.42%
2024/11/11	7	151.86	4	150.88	152.50	3	1,926	0.16%
2024/11/08	0	0.00	4	148.63	148.50	-4	1,914	-0.21%
2024/11/07	0.1	151.50	3	151.67	152.50	-2.9	1,893	-0.15%
2024/11/06	4	146.25	5	148.60	151.00	-1	1,859	-0.05%
2024/11/04	6	145.33	0	0.00	144.50	6	1,850	0.32%
2024/10/30	3	146.67	7	147.36	146.00	-4	1,857	-0.22%
2024/10/29	5	151.10	1	150.00	148.50	4	1,825	0.22%
2024/10/28	0	0.00	10	152.55	152.50	-10	1,809	-0.55%
2024/10/25	2	152.25	3	151.33	152.50	-1	1,816	-0.06%
2024/10/24	1	150.00	14	152.79	149.00	-13	1,815	-0.72%
2024/10/22	1	151.50	1	151.00	153.00	0	1,817	0.00%
2024/10/21	0	0.00	1.1	148.68	150.00	-1.1	1,824	-0.06%
2024/10/18	1	145.50	0	0.00	146.00	1	1,832	0.05%
2024/10/17	22	147.36	0	0.00	145.50	22	1,871	1.18%
2024/10/16	2	144.75	0	0.00	147.50	2	1,884	0.11%
2024/10/15	0	0.00	1	146.00	145.50	-1	1,868	-0.05%
2024/10/09	4	145.88	5	143.60	143.50	-1	1,847	-0.05%
2024/10/08	3	141.50	0	0.00	141.50	3	1,830	0.16%
2024/10/07	0	0.00	10	145.75	144.50	-10	1,830	-0.55%
2024/10/04	1	145.00	9	145.06	144.50	-8	1,842	-0.43%
2024/10/01	0	0.00	6	143.58	143.50	-6	1,836	-0.33%
2024/09/30	1	145.00	5	145.10	142.50	-4	1,831	-0.22%
2024/09/27	2	145.00	12	145.79	145.00	-10	1,809	-0.55%
2024/09/26	1	146.50	2	147.00	144.50	-1	1,814	-0.06%
2024/09/25	0	0.00	4	145.63	144.50	-4	1,795	-0.22%
2024/09/24	2	148.50	4	150.50	148.00	-2	1,780	-0.11%
2024/09/23	3	149.17	2	149.75	149.50	1	1,751	0.06%
2024/09/18	2.1	147.57	0	0.00	146.50	2.1	1,703	0.12%
2024/09/16	1	151.00	0	0.00	149.50	1	1,715	0.06%
2024/09/13	2	148.00	0	0.00	149.00	2	1,718	0.12%
2024/09/12	2	149.50	0	0.00	149.00	2	1,704	0.12%
2024/09/11	4	141.50	0	0.00	142.50	4	1,677	0.24%
2024/09/10	5	143.90	0.1	144.80	141.50	4.9	1,674	0.29%
2024/09/04	0.1	138.50	0	0.00	136.50	0.1	1,687	0.01%
2024/09/02	2	146.50	0	0.00	146.00	2	1,711	0.12%
2024/08/30	4	148.38	0	0.00	147.00	4	1,739	0.23%
2024/08/28	2	145.50	0	0.00	144.50	2	1,723	0.12%
2024/08/27	2	143.75	0	0.00	144.50	2	1,757	0.11%
2024/08/26	4	144.25	0	0.00	143.50	4	1,807	0.22%
2024/08/23	5	141.80	0	0.00	143.00	5	1,837	0.27%
2024/08/20	0	0.00	1	144.00	142.00	-1	1,974	-0.05%
2024/08/19	4	144.50	4	144.63	144.00	0	2,122	0.00%
2024/08/14	0	0.00	1	141.00	141.00	-1	2,159	-0.05%
2024/08/12	1	140.00	0	0.00	140.50	1	2,099	0.05%
2024/08/09	1	136.50	2	137.25	136.50	-1	2,097	-0.05%
2024/08/08	1	136.00	0	0.00	133.00	1	2,098	0.05%
2024/08/07	1	129.00	0	0.00	135.00	1	2,093	0.05%
2024/08/06	2	125.25	0	0.00	126.50	2	2,074	0.10%
2024/08/05	0	0.00	1	129.50	128.00	-1	2,047	-0.05%
2024/08/02	50	139.00	0	0.00	139.00	50	2,027	2.47%
2024/07/30	0	138.00	0	0.00	138.00	0	2,155	0.00%
2024/07/26	1	137.50	0	0.00	141.50	1	2,153	0.05%
2024/07/23	1	141.50	0	0.00	141.50	1	2,174	0.05%
2024/07/22	1	141.50	0	0.00	141.50	1	2,192	0.05%
2024/07/19	1.1	147.14	3	146.17	145.50	-2	2,243	-0.09%
2024/07/18	3	148.33	0	0.00	149.00	3	2,244	0.13%
2024/07/17	1	152.50	0	0.00	152.50	1	2,224	0.04%
2024/07/12	2	152.75	0	0.00	152.50	2	2,324	0.09%
2024/07/10	1	152.50	0	0.00	151.50	1	2,450	0.04%
2024/07/08	2	153.00	0	0.00	153.00	2	2,553	0.08%
2024/07/04	2	155.75	10	156.00	156.50	-8	2,560	-0.31%
2024/07/03	2	156.50	0	0.00	154.50	2	2,576	0.08%
2024/07/02	1	153.00	0	0.00	154.00	1	2,605	0.04%
2024/07/01	1	154.50	0	0.00	154.00	1	2,605	0.04%
2024/06/27	2	155.25	0	0.00	154.50	2	2,661	0.08%
2024/06/25	1	155.00	0	0.00	155.00	1	2,724	0.04%
2024/06/21	1	161.50	1	161.50	161.50	0	2,710	0.00%
2024/06/20	3	162.33	3	164.33	164.50	0	2,699	0.00%
2024/06/13	16	161.47	0	0.00	161.00	16	2,799	0.57%
2024/06/12	1	158.00	0	0.00	160.00	1	2,815	0.04%
2024/06/11	0	157.00	0	0.00	157.00	0	2,804	0.00%
2024/06/07	1	158.00	0	0.00	157.00	1	2,808	0.04%
2024/06/06	3	158.17	0	0.00	157.00	3	2,818	0.11%
2024/06/04	10	164.25	0	0.00	162.00	10	2,809	0.36%
2024/06/03	3	163.00	1	163.00	163.50	2	2,816	0.07%
2024/05/31	3	166.00	7	163.14	163.00	-4	2,815	-0.14%
2024/05/30	9	171.50	0	0.00	167.00	9	2,785	0.32%
2024/05/29	3	174.00	4	174.50	174.00	-1	2,768	-0.04%
2024/05/28	6	173.08	7	175.36	171.50	-1	2,753	-0.04%
2024/05/27	4	172.00	6	169.25	173.00	-2	2,738	-0.07%
2024/05/24	2	168.00	4	167.25	167.00	-2	2,731	-0.07%
2024/05/23	4	171.63	3	171.17	169.00	1	2,785	0.04%
2024/05/22	3	166.50	2	166.50	168.00	1	2,747	0.04%
2024/05/16	1	160.00	0	0.00	160.00	1	3,002	0.03%
2024/05/15	1	157.00	1	157.00	156.00	0	3,005	0.00%
2024/05/08	0	0.00	1	158.00	158.00	-1	3,030	-0.03%
2024/05/06	2	159.00	1	158.50	156.50	1	3,035	0.03%
2024/05/03	10	161.00	10	159.25	157.00	0	3,041	0.00%
2024/05/02	0	0.00	5.1	163.35	165.50	-5.1	2,931	-0.17%
2024/04/25	1	165.00	3.1	164.37	164.50	-2.1	2,897	-0.07%
2024/04/24	0	0.00	0.1	153.50	157.00	-0.1	2,847	0.00%
2024/04/22	1	150.00	2	153.50	146.50	-1	2,816	-0.04%
2024/04/19	0.3	158.50	0	0.00	155.00	0.3	2,768	0.01%
2024/04/18	0	0.00	2	161.75	161.50	-2	2,718	-0.07%
2024/04/17	4	164.00	2	160.75	162.00	2	2,714	0.07%
2024/04/16	2	157.75	1	158.50	159.50	1	2,664	0.04%
2024/04/15	1	162.50	1	161.50	162.00	0	2,637	0.00%
2024/04/12	2	160.50	4	162.25	158.50	-2	2,553	-0.08%
2024/04/09	0	0.00	1	157.00	157.00	-1	2,563	-0.04%
2024/04/08	1	161.00	0	0.00	159.50	1	2,562	0.04%
2024/04/02	8	157.69	1	156.00	156.00	7	2,542	0.28%
2024/03/29	0.1	157.00	0	160.83	157.00	0.1	2,503	0.00%
2024/03/28	2	161.25	0	161.53	160.50	2	2,521	0.08%
2024/03/27	1	165.50	0	0.00	164.50	1	2,516	0.04%
2024/03/26	0	167.00	0	0.00	166.50	0	2,594	0.00%
2024/03/25	0	169.50	0.1	169.50	169.00	-0.1	2,628	0.00%
2024/03/22	0	0.00	1	169.50	169.00	-1	2,651	-0.04%
2024/03/21	3	169.17	3	170.50	167.00	0	2,660	0.00%
2024/03/19	0	165.50	1	167.50	165.00	-1	2,641	-0.04%
2024/03/18	1	165.50	0	0.00	166.50	1	2,661	0.04%
2024/03/15	0	165.00	0	0.00	163.50	0	2,675	0.00%
2024/03/13	1	164.50	0	0.00	163.50	1	2,763	0.04%
2024/03/12	2	165.50	1	165.50	163.50	1	2,795	0.04%
2024/03/11	2	160.50	0	0.00	160.00	2	2,807	0.07%
2024/03/08	1	162.50	0	0.00	162.50	1	2,821	0.04%
2024/03/06	0.1	166.00	0	0.00	166.50	0.1	2,796	0.00%
2024/03/05	1	168.00	0	0.00	167.00	1	2,826	0.04%
2024/02/29	3	165.33	1	166.50	166.00	2	2,872	0.07%
2024/02/27	0	0.00	1	171.00	169.00	-1	2,856	-0.04%
2024/02/26	2	171.00	4	170.50	170.00	-2	2,857	-0.07%
2024/02/23	0	164.00	2	164.25	164.00	-2	2,794	-0.07%
2024/02/22	3	165.00	1	166.00	167.50	2	2,686	0.07%
2024/02/21	1	166.50	5.3	167.14	167.50	-4.3	2,636	-0.16%
2024/02/19	1	162.00	3.2	160.75	163.50	-2.2	2,543	-0.09%
2024/02/15	8.1	146.56	0	0.00	148.50	8.1	2,491	0.33%
2024/01/29	1	150.00	0	0.00	149.00	1	2,710	0.04%
2024/01/25	0.1	153.00	2	153.50	152.50	-1.9	3,015	-0.06%
2024/01/22	0	0.00	2	150.00	151.00	-2	3,102	-0.06%
2024/01/19	2	152.50	2	152.25	150.50	0	3,112	0.00%
2024/01/18	2	148.50	2	150.75	152.00	0	3,159	0.00%
2024/01/16	1.1	153.55	0	0.00	154.00	1.1	3,375	0.03%
2024/01/12	0	155.75	0	0.00	155.00	0	3,479	0.00%
2024/01/11	1	157.50	0	0.00	157.00	1	3,519	0.03%
2024/01/09	1	152.00	0	0.00	154.50	1	3,600	0.03%
2024/01/08	0	0.00	1	153.50	153.50	-1	3,600	-0.03%
2024/01/05	0	0.00	7	154.14	155.50	-7	3,621	-0.19%
2024/01/04	1	156.00	8	158.00	156.50	-7	3,654	-0.19%
2024/01/03	4	157.38	0	0.00	158.00	4	3,678	0.11%
2024/01/02	0	0.00	2	159.75	159.50	-2	3,672	-0.05%
2023/12/28	2	161.75	1	164.00	160.50	1	3,759	0.03%
2023/12/27	3	162.83	3	163.00	164.00	0	3,792	0.00%
2023/12/26	4	162.63	7	162.79	162.00	-3	3,784	-0.08%
2023/12/25	6	163.00	5	162.70	162.50	1	3,781	0.03%
2023/12/22	3	162.00	2	163.50	163.50	1	3,771	0.03%
2023/12/21	0	0.00	13	162.42	163.00	-13	3,732	-0.35%
2023/12/20	14	159.79	7	160.71	160.00	7	3,657	0.19%
2023/12/19	2	158.50	0	0.00	159.00	2	3,615	0.06%
2023/12/18	1	152.50	2	157.00	157.00	-1	3,606	-0.03%
2023/12/13	4	157.25	4	156.88	158.00	0	3,619	0.00%
2023/12/11	6	157.50	0	0.00	157.00	6	3,711	0.16%
2023/12/08	3	157.33	2	157.75	157.50	1	3,758	0.03%
2023/12/07	0	0.00	1	152.00	153.50	-1	3,744	-0.03%
2023/12/06	1	151.00	9	151.06	151.50	-8	3,796	-0.21%
2023/12/05	1	146.50	10	147.25	146.50	-9	3,822	-0.24%
2023/12/04	9	150.72	0	0.00	149.50	9	3,840	0.23%
2023/11/29	1	152.50	0	152.00	153.00	1	4,237	0.02%
2023/11/28	0	0.00	7	148.86	150.00	-7	4,205	-0.17%
2023/11/27	11	151.55	0	0.00	146.00	11	4,197	0.26%
2023/11/24	0	0.00	3	150.67	151.00	-3	4,185	-0.07%
2023/11/22	1	147.00	2	147.50	147.50	-1	4,123	-0.02%
2023/11/21	1	145.00	2	145.00	145.00	-1	4,116	-0.02%
2023/11/20	2	144.75	0	0.00	144.00	2	4,136	0.05%
2023/11/16	2	143.00	1	143.00	142.50	1	4,079	0.02%
2023/11/15	0	0.00	8.1	149.23	147.50	-8.1	4,029	-0.20%
2023/11/14	0	0.00	5	146.00	146.00	-5	4,001	-0.12%
2023/11/10	2	140.75	0	0.00	141.50	2	3,972	0.05%
2023/11/08	1	144.50	4	144.50	144.50	-3	4,002	-0.07%
2023/11/07	0	0.00	5	143.80	145.00	-5	4,036	-0.12%
2023/11/06	5	140.00	11	140.09	140.00	-6	4,005	-0.15%
2023/11/03	18	139.75	8	136.75	135.50	10	3,978	0.25%
2023/11/02	8	148.75	4	148.75	149.50	4	3,770	0.11%
2023/11/01	7	142.79	0.1	142.50	144.00	7	3,806	0.18%
2023/10/31	0	0.00	5	146.50	144.00	-5	4,054	-0.12%
2023/10/30	3	145.17	8	145.31	146.50	-5	4,038	-0.12%
2023/10/27	2	138.01	4	139.50	140.00	-2	4,005	-0.05%
2023/10/26	9	140.72	51	141.58	139.50	-42	4,071	-1.03%
2023/10/25	40	146.76	8	148.25	144.50	32	4,033	0.79%
2023/10/24	5	145.00	15	144.53	144.00	-10	3,899	-0.26%
2023/10/23	3	142.33	32	141.94	142.00	-29	3,814	-0.76%
2023/10/20	4	140.75	7	141.29	142.50	-3	3,867	-0.08%
2023/10/19	11	138.73	0	0.00	138.50	11	3,886	0.28%
2023/10/18	1	140.50	13	141.54	141.50	-12	3,910	-0.31%
2023/10/17	0	0.00	3	140.33	140.00	-3	3,893	-0.08%
2023/10/16	58	137.15	0	0.00	136.50	58	3,987	1.45%
2023/10/13	0	0.00	1	137.00	139.00	-1	4,006	-0.02%
2023/10/11	0	0.00	1	138.50	137.00	-1	3,986	-0.03%
2023/10/05	0	0.00	2	141.50	141.50	-2	3,945	-0.05%
2023/10/04	1	136.00	2	136.03	138.00	-1	3,881	-0.03%
2023/10/03	0	0.00	1	137.50	138.00	-1	3,843	-0.03%
2023/10/02	2	136.00	0	0.00	134.50	2	3,812	0.05%
2023/09/28	1	134.00	0	0.00	133.50	1	3,819	0.03%
2023/09/26	1	135.00	1	136.50	135.00	0	3,832	0.00%
2023/09/25	0	137.00	0	0.00	136.50	0	3,826	0.00%
2023/09/22	4	137.13	1	136.50	137.00	3	3,811	0.08%
2023/09/21	1	135.00	0	0.00	136.00	1	3,805	0.03%
2023/09/20	1	139.00	0	0.00	138.00	1	3,771	0.03%
2023/09/19	2	141.50	0	0.00	141.00	2	3,738	0.05%
2023/09/18	0.5	142.00	0	0.00	142.00	0.5	3,712	0.01%
2023/09/15	0	0.00	1	145.00	144.50	-1	3,678	-0.03%
2023/09/14	0.5	143.00	2	142.50	143.00	-1.5	3,591	-0.04%
2023/09/13	0	0.00	1	142.50	143.50	-1	3,542	-0.03%
2023/09/12	3	140.33	4.4	139.45	140.50	-1.4	3,494	-0.04%
2023/09/11	3	137.17	5.1	136.03	138.00	-2.1	3,420	-0.06%
2023/09/08	1	132.50	3.3	134.32	135.50	-2.3	3,340	-0.07%
2023/09/07	3	133.67	2	134.25	135.00	1	3,326	0.03%
2023/09/06	11.8	130.92	14	131.14	133.00	-2.2	3,289	-0.07%
2023/09/05	18	132.61	17	133.26	134.00	1	3,287	0.03%
2023/09/04	39	128.13	38	127.82	128.50	1	3,087	0.03%
2023/09/01	0	0.00	1	120.50	120.50	-1	2,924	-0.03%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/30	2	117.50	2	118.50	119.00	0	2,917	0.00%
2023/08/25	1	113.50	0	0.00	113.00	1	2,919	0.03%
2023/08/24	1	118.00	3	117.00	116.00	-2	2,926	-0.07%
2023/08/23	0	0.00	2	113.75	114.50	-2	2,943	-0.07%
2023/08/22	4	114.00	1.5	114.17	113.50	2.5	2,972	0.08%
2023/08/18	0	0.00	2	113.75	113.50	-2	3,110	-0.06%
2023/08/17	0	0.00	5	116.50	116.50	-5	3,087	-0.16%
2023/08/16	0	0.00	4.1	116.79	117.00	-4.1	3,077	-0.13%
2023/08/15	0.2	116.00	3.1	116.88	116.00	-3	3,063	-0.10%
2023/08/14	4.7	116.11	3.4	116.50	117.00	1.3	3,046	0.04%
2023/08/11	2	120.75	25.7	120.87	121.00	-23.7	2,996	-0.79%
2023/08/10	12.7	119.67	3	119.00	118.00	9.7	2,943	0.33%
2023/08/09	1	121.00	3	120.83	121.00	-2	2,884	-0.07%
2023/08/08	1.5	118.67	1	118.00	118.00	0.5	2,835	0.02%
2023/08/07	5	118.00	0	0.00	117.00	5	2,783	0.18%
2023/08/04	6	122.83	18	122.39	122.50	-12	2,654	-0.45%
2023/08/01	0.1	114.50	7	113.50	115.00	-7	2,389	-0.29%
2023/07/31	25.5	116.88	1	115.50	116.50	24.5	2,402	1.02%
2023/07/26	0	0.00	2	113.50	112.50	-2	2,237	-0.09%
2023/07/25	1	114.00	5	116.80	115.00	-4	2,198	-0.18%
2023/07/24	6.1	117.90	0	0.00	118.00	6.1	2,104	0.29%
2023/07/21	0	0.00	1	114.00	115.50	-1	2,018	-0.05%
2023/07/20	2	116.75	0	0.00	114.50	2	1,972	0.10%
2023/07/19	1	119.00	1	118.46	118.50	0	1,900	0.00%
2023/07/18	3	113.17	4	110.00	113.00	-1	1,770	-0.06%
2023/07/17	0	0.00	1	110.00	109.50	-1	1,741	-0.06%
2023/07/14	1	110.00	1.1	111.55	110.50	-0.1	1,729	0.00%
2023/07/12	0	0.00	1	104.50	106.00	-1	1,668	-0.06%
2023/07/11	0	0.00	3	106.50	106.50	-3	1,661	-0.18%
2023/07/10	0.1	104.50	20	107.50	104.00	-19.9	1,661	-1.20%
2023/07/07	1	107.00	5	107.50	107.50	-4	1,653	-0.24%
2023/07/06	1	107.50	0	0.00	108.00	1	1,647	0.06%
2023/07/05	11	107.91	2	106.75	106.00	9	1,627	0.55%
2023/07/04	14	105.89	4	106.50	106.00	10	1,615	0.62%
2023/07/03	4.1	102.23	0	0.00	101.50	4.1	1,586	0.26%
2023/06/30	0	101.00	0	0.00	101.50	0	1,592	0.00%
2023/06/27	1	100.00	0	0.00	99.40	1	1,608	0.06%
2023/06/26	2	99.90	0	0.00	100.00	2	1,600	0.12%
2023/06/21	0	0.00	1	102.50	101.50	-1	1,592	-0.06%
2023/06/20	10	102.50	1	102.50	102.00	9	1,584	0.57%
2023/06/19	10	103.50	1	103.50	102.50	9	1,586	0.57%
2023/06/16	0	0.00	4	106.50	106.00	-4	1,566	-0.26%
2023/06/15	0	0.00	1.1	104.95	105.50	-1.1	1,539	-0.07%
2023/06/14	0	0.00	7	105.50	105.00	-7	1,536	-0.46%
2023/06/13	0	0.00	1	107.00	107.00	-1	1,527	-0.07%
2023/06/09	6	106.67	4	105.88	104.00	2	1,475	0.14%
2023/06/08	1	103.50	8	104.44	105.00	-7	1,422	-0.49%
2023/06/06	0	0.00	1	102.00	102.00	-1	1,424	-0.07%
2023/06/05	1	105.00	0	0.00	105.00	1	1,419	0.07%
2023/06/02	4	104.75	1	103.00	104.50	3	1,409	0.21%
2023/05/30	1.1	101.64	0	0.00	102.00	1.1	1,374	0.08%
2023/05/29	0	0.00	1	104.50	104.00	-1	1,378	-0.07%
2023/05/26	2	103.50	1	102.50	102.50	1	1,370	0.07%
2023/05/25	4	104.00	1	104.00	104.00	3	1,457	0.21%
2023/05/24	2	104.00	7	100.56	104.50	-5	1,433	-0.35%
2023/05/23	0	0.00	1	98.70	98.10	-1	1,354	-0.07%
2023/05/19	1	98.40	0	0.00	98.50	1	1,383	0.07%
2023/05/18	3	99.20	1	98.90	98.60	2	1,399	0.14%
2023/05/12	2	92.35	1	95.40	95.90	1	1,418	0.07%
2023/05/11	3	92.47	0	0.00	92.70	3	1,412	0.21%
2023/05/10	1	92.70	0	0.00	92.50	1	1,435	0.07%
2023/05/09	3	92.27	0	0.00	93.00	3	1,457	0.21%
2023/05/08	4	93.80	0	0.00	93.20	4	1,485	0.27%
2023/05/05	8	98.03	5	98.32	95.80	3	1,514	0.20%
2023/05/04	8	93.86	0	0.00	93.90	8	1,576	0.51%
2023/05/03	1	94.20	0	0.00	94.00	1	1,624	0.06%
2023/04/27	1	92.60	0	0.00	92.60	1	1,679	0.06%
2023/04/25	1	92.60	0	0.00	91.10	1	1,681	0.06%
2023/04/24	1	94.90	0	0.00	95.20	1	1,671	0.06%
2023/04/21	1	97.80	0	0.00	95.40	1	1,690	0.06%
2023/04/20	1	99.20	1	98.70	98.50	0	1,693	0.00%
2023/04/19	6	100.83	0	0.00	100.00	6	1,743	0.34%
2023/04/17	0	103.00	1.4	103.75	102.50	-1.4	1,862	-0.07%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/11	0.1	103.00	0	0.00	104.00	0.1	1,863	0.01%
2023/04/07	0.3	101.50	0	0.00	101.00	0.3	1,865	0.02%
2023/03/30	1	99.90	1	99.80	99.60	0	1,842	0.00%
2023/03/23	0	0.00	0	106.00	104.50	0	1,905	0.00%
2023/03/16	2	100.00	1	99.60	99.70	1	1,920	0.05%
2023/03/14	0	101.00	3	100.83	101.00	-3	1,943	-0.15%
2023/03/09	4	106.50	0	0.00	107.00	4	1,959	0.20%
2023/03/08	2	103.50	0	0.00	103.50	2	1,952	0.10%
2023/03/07	1	105.00	0	0.00	104.50	1	1,941	0.05%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/03/01	0	103.50	0	0.00	106.50	0	1,948	0.00%
2023/02/24	0	0.00	1	108.00	108.50	-1	1,929	-0.05%
2023/02/23	5	112.30	1	113.00	111.00	4	1,910	0.21%
2023/02/22	0	0.00	3	107.01	107.00	-3	1,815	-0.17%
2023/02/21	0	0.00	1	108.00	108.00	-1	1,837	-0.05%
2023/02/20	0	0.00	0	105.50	106.00	0	1,863	0.00%
2023/02/17	0	102.50	0	0.00	103.00	0	1,881	0.00%
2023/02/14	0	0.00	3	103.33	103.50	-3	1,939	-0.15%
2023/02/13	1	106.00	0	0.00	104.50	1	1,960	0.05%
2023/02/09	0	0.00	2	104.50	105.00	-2	2,142	-0.09%
2023/02/08	6	105.75	0	0.00	105.50	6	2,341	0.26%
2023/02/07	1	105.00	0	106.00	105.00	1	2,324	0.04%
2023/02/06	0	104.00	5	105.20	103.50	-5	2,324	-0.21%
2023/02/03	2	107.00	2	107.75	107.50	0	2,294	0.00%
2023/02/02	8	106.88	9.1	107.22	108.00	-1.1	2,249	-0.05%
2023/02/01	2	100.50	3	101.17	102.00	-1	2,157	-0.05%
2023/01/30	1	93.60	0	0.00	94.30	1	2,128	0.05%
2023/01/16	1	91.60	0	0.00	91.00	1	2,168	0.05%
2023/01/10	4	94.80	3	95.43	95.50	1	2,210	0.05%
2023/01/09	4	95.25	6	94.77	96.00	-2	2,207	-0.09%
2023/01/06	4	93.98	3	94.25	94.40	1	2,163	0.04%
2023/01/05	0	0.00	1	89.20	89.20	-1	2,058	-0.05%
2023/01/03	0	0.00	5.1	87.20	87.00	-5.1	2,107	-0.24%
2022/12/30	0.1	85.40	0	0.00	86.00	0.1	2,145	0.00%
2022/12/28	1	83.40	0	0.00	83.50	1	2,165	0.05%
2022/12/27	5	87.10	0	0.00	86.10	5	2,168	0.23%
2022/12/22	0	0.00	1	86.70	87.60	-1	2,224	-0.04%
2022/12/21	2	85.95	0	0.00	85.30	2	2,245	0.09%
2022/12/20	1	86.20	4	86.70	85.90	-3	2,250	-0.13%
2022/12/15	0	0.00	1	91.60	91.00	-1	2,360	-0.04%
2022/12/14	2	89.70	1	90.30	90.50	1	2,429	0.04%
2022/12/08	1	86.60	0	0.00	88.00	1	2,745	0.04%
2022/12/07	2	88.50	0	0.00	87.60	2	2,772	0.07%
2022/12/06	0	0.00	2	89.20	89.10	-2	2,765	-0.07%
2022/12/01	4	92.20	0	0.00	92.70	4	2,786	0.14%
2022/11/29	0	0.00	1	87.60	87.90	-1	2,810	-0.04%
2022/11/28	1	88.30	0	0.00	88.00	1	2,843	0.04%
2022/11/25	0	0.00	1	89.00	88.60	-1	2,848	-0.04%
2022/11/24	1	89.80	0	0.00	89.70	1	2,844	0.04%
2022/11/21	0	0.00	3	86.90	86.40	-3	2,864	-0.10%
2022/11/18	1	90.60	1	88.60	88.60	0	2,849	0.00%
2022/11/17	0	0.00	5	88.90	89.40	-5	2,836	-0.18%
2022/11/16	1	89.10	0	0.00	89.00	1	2,815	0.04%
2022/11/15	0	0.00	2	88.90	89.00	-2	2,776	-0.07%
2022/11/14	3	86.50	0	0.00	87.80	3	2,743	0.11%
2022/11/11	2	87.10	5	87.36	87.10	-3	2,711	-0.11%
2022/11/10	0	0.00	3	86.40	86.40	-3	2,678	-0.11%
2022/11/09	1	85.80	1	86.30	86.50	0	2,654	0.00%
2022/11/08	3	85.83	1	86.70	84.60	2	2,621	0.08%
2022/11/07	7.1	85.60	3.1	85.22	86.10	4	2,577	0.15%
2022/11/04	10.1	77.37	11.2	78.37	79.50	-1.1	2,435	-0.05%
2022/11/03	4.1	83.46	3	83.00	83.00	1.1	2,235	0.05%
2022/11/02	0.2	82.38	199.3	82.85	82.90	-199.1	2,236	-8.90%	大賣/鉅額交易
2022/11/01	0	0.00	0.2	83.00	81.30	-0.2	2,225	-0.01%
2022/10/31	2	81.25	2	81.55	81.20	0	2,277	0.00%
2022/10/28	5.1	80.04	5	81.34	79.70	0.1	2,302	0.01%
2022/10/27	0	0.00	7.1	82.57	81.70	-7.1	2,332	-0.30%
2022/10/26	2	79.00	0	0.00	79.30	2	2,303	0.09%
2022/10/25	5	80.70	0	0.00	80.10	5	2,294	0.22%
2022/10/24	49	83.00	1	83.50	80.10	48	2,282	2.10%
2022/10/21	150	81.83	0	0.00	80.90	150	2,253	6.66%	大買/鉅額交易
2022/10/19	0	0.00	1	83.20	82.30	-1	2,241	-0.04%
2022/10/18	1	82.20	0	0.00	82.60	1	2,214	0.05%
2022/10/17	2	80.15	2	81.40	81.90	0	2,222	0.00%
2022/10/14	1	81.70	0.1	81.20	81.10	0.9	2,228	0.04%
2022/10/13	0.1	78.30	0	0.00	76.40	0.1	2,228	0.01%
2022/10/12	2	77.30	2.1	76.55	77.30	-0.1	2,222	-0.01%
2022/10/11	0	81.40	0	0.00	79.60	0	2,226	0.00%
2022/10/07	1	84.50	2	84.80	84.20	-1	2,203	-0.05%
2022/10/06	2.1	84.69	0	0.00	85.10	2.1	2,174	0.10%
2022/10/04	2	86.40	2	84.80	84.70	0	2,163	0.00%
2022/09/29	0	0.00	2	82.90	84.10	-2	2,198	-0.09%
2022/09/27	1	82.30	0	0.00	82.50	1	2,268	0.04%
2022/09/26	2.1	82.72	0.2	83.70	81.00	1.9	2,281	0.08%
2022/09/23	5	88.46	3	87.57	86.80	2	2,247	0.09%
2022/09/22	3	86.90	2	86.70	86.90	1	2,209	0.05%
2022/09/20	2	87.70	0	0.00	88.30	2	2,043	0.10%
2022/09/19	2	89.05	5	89.83	88.60	-3	1,961	-0.16%
2022/09/16	4	88.17	0	0.00	87.50	4	1,872	0.22%
2022/09/15	4	90.40	8	90.94	90.50	-4	1,769	-0.23%
2022/09/14	1	88.40	0	0.00	88.90	1	1,752	0.06%
2022/09/08	3	90.00	3	90.07	90.50	0	1,742	0.00%
2022/09/05	2	88.10	0	0.00	91.20	2	1,700	0.12%
2022/09/02	0.1	94.30	0	0.00	94.00	0.1	1,650	0.00%
2022/08/30	2	97.20	0	0.00	97.00	2	1,590	0.13%
2022/08/29	0.2	97.76	0.2	99.00	98.00	0	1,572	0.00%
2022/08/23	1	99.80	0	0.00	99.70	1	1,535	0.07%
2022/08/19	0	0.00	1	103.50	104.00	-1	1,511	-0.07%
2022/08/18	6	102.50	5	101.50	103.00	1	1,509	0.07%
2022/08/16	0	0.00	0.1	106.50	103.50	-0.1	1,490	0.00%
2022/08/04	1	100.50	1	99.50	100.50	0	1,374	0.00%
2022/08/03	2.1	101.31	0	107.00	102.50	2.1	1,346	0.15%
2022/07/27	1	107.50	0	0.00	109.00	1	1,395	0.07%
2022/07/22	1	110.00	0	0.00	110.00	1	1,382	0.07%
2022/07/21	0	0.00	1	112.50	114.00	-1	1,374	-0.07%
2022/07/20	1	111.50	0	0.00	110.50	1	1,380	0.07%
2022/07/18	5	106.50	5	105.50	106.50	0	1,403	0.00%
2022/07/15	0	0.00	1	105.00	105.00	-1	1,406	-0.07%
2022/07/11	1	105.00	0	0.00	105.50	1	1,420	0.07%
2022/07/06	1	120.50	2	119.75	120.00	-1	1,358	-0.07%
2022/07/05	0.1	127.01	0	0.00	124.50	0.1	1,307	0.01%
2022/07/01	0	138.00	0	139.50	134.00	0	1,252	0.00%
2022/06/29	0	0.00	0	140.00	140.00	0	1,240	0.00%
2022/06/21	0	0.00	6	134.50	140.00	-6	1,224	-0.49%
2022/06/20	2	136.50	0	0.00	136.50	2	1,213	0.16%
2022/06/17	0	0.00	2	139.00	142.00	-2	1,193	-0.17%
2022/06/16	0.1	143.50	0	0.00	141.00	0.1	1,179	0.01%
2022/06/09	1	148.00	0	0.00	148.50	1	1,238	0.08%
2022/06/08	0	0.00	0.1	149.00	149.00	-0.1	1,252	-0.01%
2022/05/31	0	0.00	0.3	148.30	149.00	-0.3	1,446	-0.02%
2022/05/27	0	0.00	0.1	145.00	144.50	-0.1	1,467	-0.01%
2022/05/24	1.2	144.33	0	0.00	142.50	1.2	1,632	0.07%
2022/05/19	0	0.00	0.1	152.43	147.00	-0.1	1,911	0.00%
2022/05/12	0	0.00	0	140.00	139.00	0	1,980	0.00%
2022/05/10	4	138.50	2	136.25	141.00	2	2,006	0.10%
2022/05/09	0.1	143.50	0	0.00	142.00	0.1	2,036	0.00%
2022/05/05	0	0.00	0	154.00	153.50	0	2,070	0.00%
2022/04/29	0	0.00	1	151.50	151.00	-1	2,063	-0.05%
2022/04/28	1	149.50	0	0.00	149.50	1	2,074	0.05%
2022/04/27	0	147.00	0	0.00	149.50	0	2,070	0.00%
2022/04/26	0	0.00	1	150.50	150.50	-1	2,053	-0.05%
2022/04/25	1	152.56	0	0.00	150.50	1	2,041	0.05%
2022/04/20	10	157.00	0	0.00	156.50	10	1,976	0.51%
2022/04/15	0	0.00	10	158.50	159.50	-10	1,963	-0.51%
2022/04/13	1	161.50	0	0.00	162.50	1	2,013	0.05%
2022/03/31	0	0.00	1	170.50	172.00	-1	2,114	-0.05%
2022/03/30	1	171.00	0	0.00	171.00	1	2,120	0.05%
2022/03/29	6	172.00	1	171.00	171.00	5	2,148	0.23%
2022/03/22	0	0.00	1	168.50	169.50	-1	2,384	-0.04%
2022/03/17	1	168.50	1	169.00	169.00	0	2,438	0.00%
2022/03/16	1	166.50	0	0.00	166.50	1	2,430	0.04%
2022/03/15	0	0.00	2	166.00	166.00	-2	2,414	-0.08%
2022/03/14	1	165.50	0	166.50	167.50	1	2,412	0.04%
2022/03/10	0	163.00	1	163.00	166.00	-1	2,418	-0.04%
2022/03/08	5.1	161.58	4	156.00	157.00	1.1	2,371	0.04%
2022/03/07	4	164.25	0	0.00	165.00	4	2,311	0.17%
2022/03/04	9	167.56	5	167.50	167.00	4	2,300	0.17%
2022/03/02	0	0.00	1	169.00	169.00	-1	2,305	-0.04%
2022/03/01	0	0.00	1	167.00	167.00	-1	2,333	-0.04%
2022/02/25	6.2	164.87	8	166.06	164.00	-1.8	2,345	-0.08%
2022/02/24	2.2	167.81	5	166.00	164.50	-2.8	2,325	-0.12%
2022/02/23	8.1	177.10	5	177.80	172.50	3.1	2,227	0.14%
2022/02/22	0	0.00	3	176.00	175.50	-3	2,079	-0.14%
2022/02/21	6	177.33	9	175.94	178.00	-3	2,072	-0.14%
2022/02/18	1	173.50	0	0.00	174.50	1	2,072	0.05%
2022/02/17	3	174.00	1.4	175.00	173.50	1.6	2,105	0.08%
2022/02/16	5	173.90	0	0.00	174.00	5	2,181	0.23%
2022/02/15	1	170.50	0	0.00	170.00	1	2,163	0.05%
2022/02/14	0	0.00	1	169.00	170.50	-1	2,179	-0.05%
2022/02/11	3	171.67	0	0.00	171.00	3	2,181	0.14%
2022/02/10	3	175.33	4	173.63	172.00	-1	2,198	-0.05%
2022/02/09	2	175.75	3	175.50	175.50	-1	2,197	-0.05%
2022/02/08	3	171.00	1	171.00	171.00	2	2,201	0.09%
2022/02/07	3	163.83	15	167.00	168.50	-12	2,226	-0.54%
2022/01/25	0	0.00	2	159.50	160.50	-2	2,297	-0.09%
2022/01/24	2	159.00	0	0.00	162.00	2	2,342	0.09%
2022/01/21	1	160.00	0	0.00	162.00	1	2,379	0.04%
2022/01/19	3	162.50	0	0.00	163.00	3	2,514	0.12%
2022/01/18	5	162.00	0	0.00	161.50	5	2,585	0.19%
2022/01/17	4	161.25	1	161.00	162.00	3	2,790	0.11%
2022/01/14	2	156.50	2	157.50	158.00	0	2,946	0.00%
2022/01/13	6	159.50	6	160.50	158.50	0	2,971	0.00%
2022/01/12	6	161.50	6	162.00	161.00	0	2,989	0.00%
2022/01/07	1	163.00	3	163.50	163.50	-2	2,986	-0.07%
2022/01/06	6	169.00	2	168.50	168.00	4	2,974	0.13%
2022/01/05	1	172.00	10	172.75	170.00	-9	2,974	-0.30%
2022/01/04	7	168.00	0	0.00	168.50	7	2,924	0.24%
2021/12/30	2	170.00	3	168.67	170.00	-1	2,974	-0.03%
2021/12/28	2.1	167.48	0	0.00	165.50	2.1	2,997	0.07%
2021/12/27	0	0.00	1	168.00	168.00	-1	3,017	-0.03%
2021/12/23	0	0.00	3	168.83	169.00	-3	3,069	-0.10%
2021/12/22	1	168.00	1	170.00	167.50	0	3,067	0.00%
2021/12/21	1	168.00	1	169.00	168.00	0	3,060	0.00%
2021/12/20	1	167.50	0	0.00	165.50	1	2,988	0.03%
2021/12/17	2	166.25	0	0.00	166.00	2	2,994	0.07%
2021/12/16	2	165.25	3	165.83	167.50	-1	2,962	-0.03%
2021/12/14	0	159.00	1	155.50	154.50	-1	2,897	-0.03%
2021/12/13	1	160.00	0	0.00	159.00	1	2,864	0.03%
2021/12/10	0	0.00	1	158.50	160.00	-1	2,880	-0.03%
2021/12/08	0	0.00	2	158.75	160.50	-2	2,893	-0.07%
2021/12/06	0	0.00	1	160.50	160.50	-1	2,867	-0.03%
2021/12/01	0	0.00	1	162.50	164.00	-1	2,914	-0.03%
2021/11/30	0	0.00	0.1	165.50	162.00	-0.1	2,906	0.00%
2021/11/26	0	0.00	1	165.50	165.50	-1	2,951	-0.03%
2021/11/25	3	170.83	1	168.50	168.50	2	2,932	0.07%
2021/11/24	1	166.00	0.2	167.00	166.00	0.8	2,906	0.03%
2021/11/23	0	168.50	1.1	168.02	168.00	-1	2,918	-0.04%
2021/11/22	0.1	169.41	0	0.00	170.00	0.1	2,923	0.00%
2021/11/19	25.2	172.69	22.2	168.33	168.50	3	2,934	0.10%
2021/11/18	0.2	169.50	1.4	169.14	168.50	-1.3	2,901	-0.04%
2021/11/17	3.2	167.75	3.2	168.57	168.50	0	2,907	0.00%
2021/11/16	6.4	169.23	6.8	168.37	168.00	-0.4	2,929	-0.01%
2021/11/15	1.8	167.31	1	170.00	170.00	0.8	2,923	0.03%
2021/11/12	1	163.50	3	164.00	163.00	-2	2,893	-0.07%
2021/11/09	4	163.50	3	161.50	161.50	1	2,982	0.03%
2021/11/08	0	0.00	5.6	164.75	165.00	-5.6	3,011	-0.19%
2021/11/05	0.2	158.00	4	158.63	162.00	-3.9	3,023	-0.13%
2021/11/04	7	169.19	5	165.90	163.00	2	2,965	0.07%
2021/11/03	5	168.90	5	167.80	167.50	0	2,977	0.00%
2021/11/02	5	171.70	4.2	169.87	167.50	0.8	3,017	0.03%
2021/11/01	8	169.75	0	0.00	170.00	8	3,036	0.26%
2021/10/29	2	170.75	1	167.00	167.00	1	3,185	0.03%
2021/10/28	3	168.67	1	167.50	168.00	2	3,310	0.06%
2021/10/27	4	169.50	8.2	164.62	170.00	-4.2	3,318	-0.13%
2021/10/26	4	166.13	7	164.14	164.50	-3	3,263	-0.09%
2021/10/25	25	166.80	15.8	166.48	164.50	9.2	3,236	0.28%
2021/10/22	3.9	163.54	5.3	162.73	166.00	-1.4	3,055	-0.05%
2021/10/21	1	152.50	4	155.50	151.00	-3	2,955	-0.10%
2021/10/20	5	156.30	5	154.90	156.50	0	2,962	0.00%
2021/10/19	1	153.00	2	152.75	153.00	-1	2,997	-0.03%
2021/10/15	1	150.00	1	149.50	149.50	0	3,113	0.00%
2021/10/14	1.2	147.37	0	0.00	146.50	1.2	3,139	0.04%
2021/10/13	1	147.00	2	147.00	146.50	-1	3,158	-0.03%
2021/10/12	5	155.20	1	158.50	152.50	4	3,156	0.13%
2021/10/08	1.1	156.91	5	158.20	157.00	-3.9	3,138	-0.12%
2021/10/05	1	143.00	0	0.00	148.00	1	3,173	0.03%
2021/09/27	0.7	152.48	0	0.00	152.00	0.7	3,152	0.02%
2021/09/24	0.3	154.00	0	0.00	152.50	0.3	3,162	0.01%
2021/09/23	0.1	155.00	0	0.00	153.50	0.1	3,164	0.00%
2021/09/22	2	153.00	0	0.00	152.50	2	3,217	0.06%
2021/09/17	1	155.00	0	0.00	158.00	1	3,216	0.03%
2021/09/16	1	154.50	0	0.00	156.00	1	3,261	0.03%
2021/09/13	1	157.00	2	159.25	157.00	-1	3,517	-0.03%
2021/09/09	3	154.00	3	152.50	154.00	0	3,563	0.00%
2021/09/08	0.2	153.82	0	0.00	151.00	0.2	3,574	0.01%
2021/09/07	0	156.00	0	0.00	157.00	0	3,553	0.00%
2021/09/06	0	0.00	2	158.50	158.00	-2	3,553	-0.06%
2021/09/03	1	159.00	2	162.00	159.50	-1	3,554	-0.03%
2021/09/02	3	161.83	2.3	161.97	161.00	0.7	3,588	0.02%
2021/09/01	0	0.00	0.2	162.00	160.50	-0.2	3,565	0.00%
2021/08/26	3	158.67	0	0.00	158.50	3	3,567	0.08%
2021/08/25	0	0.00	1	161.00	161.50	-1	3,571	-0.03%
2021/08/24	1	157.00	0	0.00	157.00	1	3,581	0.03%
2021/08/23	1	159.00	1	158.50	159.00	0	3,586	0.00%
2021/08/20	2.1	152.73	0	0.00	153.50	2.1	3,605	0.06%
2021/08/18	0.1	152.00	2	155.50	158.00	-1.9	3,576	-0.05%
2021/08/17	1	156.00	2	155.75	154.50	-1	3,569	-0.03%
2021/08/16	0.3	157.50	0.2	156.50	160.00	0.1	3,552	0.00%
2021/08/12	6	164.83	8.2	162.72	162.50	-2.2	3,558	-0.06%
2021/08/11	0.2	169.27	0	0.00	166.00	0.2	3,567	0.01%
2021/08/09	2	170.75	0	0.00	170.00	2	3,625	0.06%
2021/08/06	0.5	169.40	0	0.00	167.00	0.5	3,637	0.01%
2021/08/05	2	169.25	0	0.00	169.50	2	3,699	0.05%
2021/08/04	2.3	175.45	2	171.50	171.50	0.3	3,700	0.01%
2021/08/03	5	182.60	2	185.50	180.50	3	3,581	0.08%
2021/08/02	13	180.85	6	180.75	179.50	7	3,446	0.20%
2021/07/30	1	181.00	6	179.67	181.00	-5	3,421	-0.15%
2021/07/29	0	0.00	3	180.00	180.50	-3	3,457	-0.09%
2021/07/28	0.1	181.80	0	0.00	184.50	0.1	3,474	0.00%
2021/07/27	13	189.92	10	186.00	185.50	3	3,544	0.08%
2021/07/22	0	186.00	0	0.00	185.00	0	3,699	0.00%
2021/07/21	1	194.48	0	0.00	193.00	1	3,685	0.03%
2021/07/20	0	0.00	3	196.00	195.50	-3	3,787	-0.08%
2021/07/19	1	200.00	1	199.00	199.00	0	3,798	0.00%
2021/07/16	1	199.00	1	198.00	199.00	0	3,841	0.00%
2021/07/15	2	197.50	0	0.00	197.50	2	3,861	0.05%
2021/07/14	2	199.00	0	0.00	198.50	2	3,929	0.05%
2021/07/13	0	0.00	1.1	205.36	201.00	-1.1	3,955	-0.03%
2021/07/12	1.1	201.55	0	200.50	204.00	1.1	4,021	0.03%
2021/07/08	1.2	197.58	0	0.00	197.50	1.2	4,129	0.03%
2021/07/07	0	197.00	0	0.00	195.50	0	4,297	0.00%
2021/07/06	1	198.93	1	195.03	195.00	0	4,343	0.00%
2021/07/05	1	197.00	1	195.00	198.00	0	4,373	0.00%
2021/07/01	0	0.00	1	190.00	190.00	-1	4,420	-0.02%
2021/06/30	0	0.00	1	194.00	194.50	-1	4,441	-0.02%
2021/06/29	4.1	190.01	7	189.79	190.00	-3	4,452	-0.07%
2021/06/28	0	0.00	1	194.00	194.00	-1	4,480	-0.02%
2021/06/25	7.1	191.37	0	0.00	191.50	7.1	4,613	0.15%
2021/06/24	0.2	194.50	0	0.00	191.00	0.2	4,662	0.00%
2021/06/23	4.1	193.78	2	196.25	194.50	2.1	4,871	0.04%
2021/06/22	1	199.00	3.2	199.59	198.00	-2.2	4,794	-0.05%
2021/06/16	0.2	210.00	0	0.00	209.50	0.2	4,752	0.01%
2021/06/15	0	0.00	2	212.00	210.50	-2	4,790	-0.04%
2021/06/11	3	210.67	0	0.00	211.00	3	4,828	0.06%
2021/06/10	1	211.00	1	211.00	209.50	0	4,846	0.00%
2021/06/09	3	211.50	0	0.00	209.50	3	4,853	0.06%
2021/06/08	4	211.25	0	0.00	211.00	4	4,908	0.08%
2021/06/04	0	0.00	0.1	205.00	203.00	-0.1	4,928	0.00%
2021/06/03	0	0.00	0.3	207.00	208.50	-0.3	4,963	-0.01%
2021/06/02	0	205.50	0	0.00	205.50	0	4,986	0.00%
2021/05/27	0	0.00	0.2	207.00	209.50	-0.2	5,053	0.00%
2021/05/26	1	209.50	3	206.83	207.50	-2	5,155	-0.04%
2021/05/24	1.1	202.91	0	0.00	205.00	1.1	6,039	0.02%
2021/05/21	3	204.17	11	206.41	201.50	-8	6,081	-0.13%
2021/05/20	12	205.29	6	205.08	202.50	6	6,169	0.10%
2021/05/19	3.2	199.56	1	201.00	201.00	2.2	6,144	0.04%
2021/05/18	5.3	195.24	5	197.30	197.00	0.3	6,218	0.00%
2021/05/17	2	187.25	2.3	187.40	188.00	-0.3	6,211	0.00%
2021/05/14	1	191.50	0	0.00	193.00	1	6,183	0.02%
2021/05/13	0	0.00	2	195.50	195.00	-2	6,110	-0.03%
2021/05/12	3.1	188.88	8	180.75	186.00	-4.9	6,006	-0.08%
2021/05/11	2	190.00	0	0.00	186.50	2	5,934	0.03%
2021/05/10	0	202.00	0.1	198.50	196.50	0	5,901	0.00%
2021/05/05	0.1	205.00	0	0.00	199.00	0.1	5,986	0.00%
2021/05/03	2	207.00	3	206.50	205.50	-1	5,982	-0.02%
2021/04/29	4	216.25	0	0.00	214.50	4	5,987	0.07%
2021/04/28	0	213.00	1	213.00	213.00	-1	5,924	-0.02%
2021/04/27	3	218.84	4	218.25	217.50	-1	6,175	-0.02%
2021/04/26	5	224.60	5	225.19	224.50	0	6,249	0.00%
2021/04/23	0	0.00	1	212.00	215.00	-1	6,209	-0.02%
2021/04/22	3	212.33	2	213.50	208.50	1	6,319	0.02%
2021/04/21	2	211.25	0	0.00	210.00	2	6,340	0.03%
2021/04/20	2	211.50	1	212.50	209.00	1	6,542	0.02%
2021/04/19	0.1	202.50	0	0.00	203.50	0.1	6,603	0.00%
2021/04/16	6	205.58	7.1	208.29	205.50	-1.1	6,696	-0.02%
2021/04/15	2.1	207.48	3	203.50	207.00	-0.9	6,977	-0.01%
2021/04/14	0	0.00	0.1	205.25	197.50	-0.1	7,372	0.00%
2021/04/13	13.1	207.06	10	211.25	202.00	3.1	7,621	0.04%
2021/04/12	2	200.50	4	198.75	199.00	-2	7,551	-0.03%
2021/04/09	2	195.00	0	0.00	195.00	2	7,614	0.03%
2021/04/08	2.1	199.51	2.1	200.00	199.50	0	7,644	0.00%
2021/04/06	0	0.00	1	198.50	199.00	-1	7,581	-0.01%
2021/04/01	1	196.00	3.1	196.66	198.00	-2.1	7,566	-0.03%
2021/03/31	3.1	197.96	4	196.63	195.50	-0.9	7,537	-0.01%
2021/03/30	3	198.50	10	199.10	199.00	-7	7,470	-0.09%
2021/03/29	10	193.70	6	196.33	194.00	4	7,356	0.05%
2021/03/26	46	188.92	55.1	192.40	194.50	-9.1	7,306	-0.12%
2021/03/24	1	183.00	0	0.00	181.50	1	7,089	0.01%
2021/03/23	1	187.00	1	185.00	182.50	0	7,091	0.00%
2021/03/22	0	0.00	2	188.75	184.50	-2	7,118	-0.03%
2021/03/19	3	184.83	1	182.50	186.50	2	7,143	0.03%
2021/03/18	7	183.29	2	184.00	183.50	5	7,358	0.07%
2021/03/17	1	182.50	4	181.75	180.50	-3	7,464	-0.04%
2021/03/16	1	179.00	0	0.00	179.50	1	7,464	0.01%
2021/03/15	3	180.50	2	180.25	180.00	1	7,523	0.01%
2021/03/12	1	180.00	1	179.50	179.50	0	7,524	0.00%
2021/03/11	0	0.00	3	175.83	176.50	-3	7,565	-0.04%
2021/03/08	3	172.33	0	0.00	172.00	3	7,827	0.04%
2021/03/05	1	172.00	6	172.50	172.50	-5	7,836	-0.06%
2021/03/04	1	173.50	2	174.75	175.50	-1	7,888	-0.01%
2021/03/03	7	171.57	7	173.79	174.00	0	7,951	0.00%
2021/03/02	0.1	174.00	0	0.00	172.00	0.1	7,930	0.00%
2021/02/26	5	172.50	3	172.67	172.00	2	7,905	0.03%
2021/02/25	35	181.11	27	181.24	177.50	8	7,839	0.10%
2021/02/24	28	184.13	29	182.33	183.50	-1	7,612	-0.01%
2021/02/23	5	171.80	2	172.50	173.00	3	6,957	0.04%
2021/02/22	10	173.80	12	173.21	174.00	-2	6,915	-0.03%
2021/02/19	1	167.50	0	0.00	170.00	1	6,821	0.01%
2021/02/18	16	169.75	15	170.27	170.50	1	6,818	0.01%
2021/02/17	1	166.00	0.1	166.00	166.50	0.9	6,722	0.01%
2021/02/05	1	161.50	0	0.00	161.50	1	6,719	0.01%
2021/02/04	1	162.00	3	162.83	162.50	-2	6,717	-0.03%
2021/02/01	2	159.25	4	160.75	161.50	-2	6,926	-0.03%
2021/01/29	1	163.50	3	163.00	159.50	-2	6,913	-0.03%
2021/01/28	2	165.50	25.2	166.14	165.00	-23.2	6,871	-0.34%
2021/01/27	4.2	169.47	4	168.25	166.50	0.2	6,856	0.00%
2021/01/26	3	171.17	4	169.88	170.00	-1	6,783	-0.01%
2021/01/25	5	171.40	10	173.30	172.50	-5	6,777	-0.07%
2021/01/22	15	173.37	16	172.66	174.00	-1	6,707	-0.01%
2021/01/21	2	169.25	0	0.00	168.50	2	6,635	0.03%
2021/01/20	23	172.17	24	171.77	168.00	-1	6,627	-0.02%
2021/01/19	7	169.57	14	167.82	171.00	-7	6,403	-0.11%
2021/01/18	27	164.37	23	162.78	165.00	4	6,291	0.06%
2021/01/15	6	165.33	6.2	163.72	163.00	-0.2	6,222	0.00%
2021/01/14	2	168.50	6	168.75	170.50	-4	6,183	-0.06%
2021/01/13	20.1	168.47	21.1	168.88	167.50	-1	6,211	-0.02%
2021/01/12	7	163.07	9	163.94	165.50	-2	6,010	-0.03%
2021/01/11	4.1	162.64	12	163.75	164.50	-8	5,880	-0.14%
2021/01/08	67	166.19	99	163.92	163.00	-32	5,783	-0.55%
2021/01/07	49	155.58	35	155.71	160.00	14	5,462	0.26%
2021/01/06	51	146.95	81	146.94	149.00	-30	5,026	-0.60%
2021/01/05	6	142.33	12	141.58	143.00	-6	4,737	-0.13%
2021/01/04	2	139.75	3	139.67	140.00	-1	4,737	-0.02%
2020/12/31	2	136.25	1	137.00	133.50	1	4,660	0.02%
2020/12/30	3	132.50	0	0.00	132.50	3	4,622	0.06%
2020/12/29	0	0.00	1	134.00	133.00	-1	4,682	-0.02%
2020/12/28	3	134.17	2	136.00	134.50	1	4,700	0.02%
2020/12/25	3	133.50	5	133.50	133.50	-2	4,716	-0.04%
2020/12/24	2	133.25	0	0.00	132.50	2	4,773	0.04%
2020/12/23	1	133.50	1	132.00	132.00	0	4,811	0.00%
2020/12/22	3	133.67	3	133.67	132.00	0	4,891	0.00%
2020/12/21	2	134.50	1	136.00	135.50	1	4,914	0.02%
2020/12/18	1	137.00	1	137.50	137.50	0	4,939	0.00%
2020/12/17	0	0.00	1	138.00	137.50	-1	4,968	-0.02%
2020/12/16	0	0.00	7	138.36	138.50	-7	4,992	-0.14%
2020/12/15	7	140.14	10	138.50	138.00	-3	5,006	-0.06%
2020/12/14	42	143.76	28	144.82	141.50	14	5,085	0.28%
2020/12/11	21	140.36	5.2	141.15	141.50	15.9	5,328	0.30%
2020/12/10	2	138.75	4.2	138.98	137.50	-2.2	5,215	-0.04%
2020/12/09	3	138.50	0	0.00	139.00	3	5,233	0.06%
2020/12/08	2	136.50	0	0.00	136.00	2	5,238	0.04%
2020/12/07	14	135.07	6	134.75	135.00	8	5,301	0.15%
2020/12/04	31.1	139.73	10	139.70	139.00	21.1	5,255	0.40%
2020/12/03	1	134.50	1	134.00	134.50	0	5,080	0.00%
2020/12/02	1	133.50	0	0.00	133.50	1	5,242	0.02%
2020/12/01	6	131.75	7	131.29	132.00	-1	5,375	-0.02%
2020/11/30	0	0.00	2	132.75	132.00	-2	5,608	-0.04%
2020/11/27	12.1	136.79	9	136.61	136.50	3.1	5,906	0.05%
2020/11/26	1	133.00	1	132.00	134.00	0	6,069	0.00%
2020/11/25	6	131.50	1	133.50	132.00	5	6,112	0.08%
2020/11/24	0.1	135.00	0	0.00	132.00	0.1	6,141	0.00%
2020/11/23	2.1	133.98	2	133.50	134.50	0.1	6,159	0.00%
2020/11/20	2	131.50	2	132.00	131.00	0	6,156	0.00%
2020/11/19	1	130.00	3	131.50	131.50	-2	6,226	-0.03%
2020/11/18	1	132.00	0	0.00	131.00	1	6,354	0.02%
2020/11/17	3	133.50	0	0.00	132.00	3	6,406	0.05%
2020/11/16	4	133.75	7	133.64	133.50	-3	6,513	-0.05%
2020/11/13	1	132.00	0	0.00	132.50	1	6,550	0.02%
2020/11/12	4	131.38	1	131.50	131.50	3	6,570	0.05%
2020/11/11	8	129.81	5	130.00	132.50	3	6,617	0.05%
2020/11/10	9	133.83	7	131.43	131.00	2	6,636	0.03%
2020/11/09	0	0.00	2	138.50	138.50	-2	6,599	-0.03%
2020/11/06	1	138.00	1	137.50	137.00	0	6,690	0.00%
2020/11/05	5	138.50	3	137.33	138.00	2	6,795	0.03%
2020/11/04	0	0.00	1	136.50	138.00	-1	6,921	-0.01%
2020/11/03	2	135.00	2	135.25	135.00	0	6,991	0.00%
2020/11/02	8	132.00	2	131.50	131.00	6	7,080	0.08%
2020/10/30	0.8	137.00	0	0.00	135.00	0.8	7,174	0.01%
2020/10/29	1.1	137.07	4	136.88	137.00	-3	7,256	-0.04%
2020/10/28	4	138.38	1	138.50	139.50	3	7,437	0.04%
2020/10/27	2	138.00	1	136.00	136.00	1	7,602	0.01%
2020/10/26	3.2	138.50	6	137.58	136.50	-2.9	7,930	-0.04%
2020/10/23	5.1	137.62	3	138.50	138.50	2.1	8,260	0.02%
2020/10/22	7	138.14	1	135.50	139.50	6	8,538	0.07%
2020/10/21	3	140.83	2	139.25	138.00	1	8,662	0.01%
2020/10/20	4	142.38	2	142.50	142.00	2	8,724	0.02%
2020/10/19	1	141.00	1	142.00	143.00	0	9,018	0.00%
2020/10/16	16	141.19	12	141.13	141.00	4	9,100	0.04%
2020/10/15	4	143.63	2	143.00	143.00	2	9,173	0.02%
2020/10/14	0	0.00	1	145.50	146.00	-1	9,175	-0.01%
2020/10/13	0	0.00	1.3	147.38	147.00	-1.3	9,224	-0.01%
2020/10/12	0	0.00	3	150.00	150.00	-3	9,258	-0.03%
2020/10/08	2	147.75	3	149.00	146.00	-1	9,421	-0.01%
2020/10/07	3	146.00	2	146.50	147.50	1	9,491	0.01%
2020/10/06	3	147.66	1	147.00	147.50	2	9,542	0.02%
2020/10/05	1	143.50	1	144.50	145.00	0	9,756	0.00%
2020/09/30	0	0.00	2	145.00	145.50	-2	10,382	-0.02%
2020/09/28	9	146.00	8	145.81	145.50	1	10,797	0.01%
2020/09/25	2	145.50	12	143.46	144.50	-10	10,893	-0.09%
2020/09/24	3	150.00	1	147.50	149.00	2	11,049	0.02%
2020/09/23	2	151.75	1	152.50	151.00	1	11,184	0.01%
2020/09/22	4	153.00	6	154.92	155.00	-2	11,290	-0.02%
2020/09/21	3	155.00	3	154.83	153.50	0	11,315	0.00%
2020/09/18	3	155.67	2	156.00	157.00	1	11,399	0.01%
2020/09/17	14	156.14	17	155.88	157.50	-3	11,482	-0.03%
2020/09/16	40	158.69	38	158.30	154.00	2	11,603	0.02%
2020/09/15	0	0.00	6	153.58	153.50	-6	11,274	-0.05%
2020/09/14	0	0.00	1	153.00	153.00	-1	11,439	-0.01%
2020/09/11	4	152.25	5	149.30	149.00	-1	11,512	-0.01%
2020/09/10	2	154.00	5	153.60	153.50	-3	11,474	-0.03%
2020/09/09	6	149.92	6	150.17	151.50	0	11,458	0.00%
2020/09/08	8.1	150.31	10	150.55	150.00	-1.9	11,669	-0.02%
2020/09/07	45	153.79	50	153.15	149.50	-5	11,794	-0.04%
2020/09/04	21.2	149.81	36	151.01	155.00	-14.8	11,818	-0.13%
2020/09/03	21	156.00	13	156.15	152.00	8	12,000	0.07%
2020/09/02	77	155.77	82	155.74	157.00	-5	11,964	-0.04%
2020/09/01	6	149.08	23	148.48	150.00	-17	11,882	-0.14%
2020/08/31	17	143.18	17	142.09	142.00	0	11,788	0.00%
2020/08/28	24	141.27	11	142.86	143.00	13	11,860	0.11%
2020/08/27	3	139.83	6	141.33	142.00	-3	12,020	-0.02%
2020/08/26	1	139.00	3	140.00	138.50	-2	12,370	-0.02%
2020/08/25	11	142.09	5	142.00	142.00	6	12,709	0.05%
2020/08/24	4	142.88	4	143.63	143.50	0	12,882	0.00%
2020/08/21	17	136.79	1	139.02	139.00	16	12,890	0.12%
2020/08/20	9	134.28	20	132.28	134.50	-11	12,907	-0.09%
2020/08/19	9	139.22	8	137.00	138.00	1	12,845	0.01%
2020/08/18	0	0.00	15	139.00	138.50	-15	12,811	-0.12%
2020/08/17	2	141.50	8	143.00	143.00	-6	12,798	-0.05%
2020/08/14	24	138.10	11	140.36	141.50	13	12,775	0.10%
2020/08/13	2	140.00	4	140.00	138.50	-2	12,705	-0.02%
2020/08/12	60	136.95	38	138.58	137.00	22	12,615	0.17%
2020/08/11	4	142.38	3	140.17	141.00	1	12,533	0.01%
2020/08/10	6	144.50	6	146.42	143.00	0	12,544	0.00%
2020/08/07	11	148.23	8	149.69	148.50	3	12,469	0.02%
2020/08/06	24	150.27	31	151.85	149.50	-7	12,440	-0.06%
2020/08/05	28	151.93	5	152.80	152.00	23	12,435	0.18%
2020/08/04	3	151.17	11	151.50	151.50	-8	12,359	-0.06%
2020/08/03	20	151.10	17	150.00	150.00	3	12,403	0.02%
2020/07/31	9	155.33	29	152.78	157.00	-20	12,287	-0.16%
2020/07/30	23	152.70	22	152.11	150.50	1	12,138	0.01%
2020/07/29	71	149.96	49	149.96	148.00	22	11,820	0.19%
2020/07/28	14	150.25	18	152.14	151.00	-4	11,558	-0.03%
2020/07/27	24	149.90	23	149.37	152.00	1	11,453	0.01%
2020/07/24	19	147.50	17	146.65	145.00	2	11,507	0.02%
2020/07/23	23	148.57	48	149.59	151.00	-25	11,458	-0.22%
2020/07/22	8	144.44	10	143.85	145.00	-2	11,312	-0.02%
2020/07/21	17	141.71	11.7	141.31	140.50	5.3	11,318	0.05%
2020/07/20	32	137.95	28	137.52	137.00	4	11,519	0.03%
2020/07/17	7	139.50	2	140.00	139.50	5	11,523	0.04%
2020/07/16	15	139.17	16	139.47	138.50	-1	11,547	-0.01%
2020/07/15	27	143.65	60	145.74	140.50	-33	11,551	-0.29%
2020/07/14	6	142.00	13	140.38	141.50	-7	11,418	-0.06%
2020/07/13	4	141.75	3	141.33	141.00	1	11,423	0.01%
2020/07/10	27	138.96	19	142.18	141.00	8	11,435	0.07%
2020/07/09	27	147.30	28	147.02	140.50	-1	11,208	-0.01%
2020/07/08	7	142.57	2	135.75	144.00	5	10,579	0.05%
2020/07/07	10	135.00	30	133.90	131.00	-20	10,255	-0.20%
2020/07/06	30	132.47	28	132.93	133.50	2	10,171	0.02%
2020/07/03	17	131.56	8	129.63	131.00	9	10,099	0.09%
2020/07/02	6	123.33	8	124.31	127.50	-2	10,028	-0.02%
2020/07/01	13	123.92	16	124.97	124.50	-3	9,900	-0.03%
2020/06/30	0	0.00	1	122.00	120.50	-1	9,827	-0.01%
2020/06/29	10	120.10	7	120.29	120.00	3	9,843	0.03%
2020/06/24	7	121.50	1	122.00	121.50	6	9,780	0.06%
2020/06/23	8	123.56	2	123.50	123.00	6	9,824	0.06%
2020/06/22	2	127.00	6	126.67	127.50	-4	9,696	-0.04%
2020/06/19	42	125.11	25	122.98	126.50	17	9,681	0.18%
2020/06/18	31	121.56	13	120.58	122.00	18	9,541	0.19%
2020/06/17	1	118.50	2	118.25	119.00	-1	9,424	-0.01%
2020/06/16	3	118.83	1	117.50	117.50	2	9,442	0.02%
2020/06/15	12	120.46	10	121.50	116.50	2	9,481	0.02%
2020/06/12	14	123.36	4	125.13	126.50	10	9,293	0.11%
2020/06/11	3	128.83	28	128.34	125.50	-25	9,139	-0.27%
2020/06/10	33	130.42	24.3	131.74	129.50	8.7	8,962	0.10%
2020/06/09	15	120.77	25.6	120.02	123.00	-10.6	8,720	-0.12%
2020/06/08	24	119.65	8	118.75	118.00	16	8,573	0.19%
2020/06/05	15	115.70	44	115.91	115.00	-29	8,360	-0.35%
2020/06/04	12	113.25	2	112.75	113.50	10	8,240	0.12%
2020/06/03	29	113.90	10	112.75	113.50	19	8,150	0.23%
2020/06/02	37	110.99	25	111.10	111.00	12	8,017	0.15%
2020/06/01	19	108.58	26	108.35	110.00	-7	7,649	-0.09%
2020/05/29	14	99.83	10	99.98	100.00	4	7,261	0.06%
2020/05/28	22	98.81	23	98.19	97.90	-1	7,055	-0.01%
2020/05/27	1	95.60	7	95.30	96.50	-6	6,936	-0.09%
2020/05/26	1	95.10	1	95.00	94.80	0	6,908	0.00%
2020/05/25	1	91.30	0	0.00	92.70	1	6,845	0.01%
2020/05/22	4	91.38	7	91.14	91.00	-3	6,820	-0.04%
2020/05/20	1	93.10	0	0.00	93.60	1	6,768	0.01%
2020/05/19	3	92.93	0	0.00	92.90	3	6,754	0.04%
2020/05/18	0.1	91.80	5	92.00	91.70	-4.9	6,742	-0.07%
2020/05/15	8	91.81	0	0.00	91.50	8	6,740	0.12%
2020/05/14	1	95.10	0	0.00	94.20	1	6,633	0.02%
2020/05/12	1.2	96.57	0	0.00	96.90	1.2	6,624	0.02%
2020/05/11	2	99.30	0	0.00	98.00	2	6,685	0.03%
2020/05/08	2	99.85	6	100.17	98.80	-4	6,667	-0.06%
2020/05/07	5	97.38	6	98.32	98.40	-1	6,544	-0.02%
2020/05/06	1	97.50	4	96.95	96.30	-3	6,540	-0.05%
2020/05/05	1	98.40	1.1	96.88	96.60	-0.1	6,588	0.00%
2020/04/30	4	95.58	10	96.44	96.50	-6	6,530	-0.09%
2020/04/29	42	93.85	14	93.94	94.40	28	6,401	0.44%
2020/04/28	25	95.71	50	96.36	96.50	-25	6,194	-0.40%
2020/04/27	4	93.95	0	0.00	94.50	4	6,172	0.06%
2020/04/24	0	0.00	15	97.31	95.50	-15	6,023	-0.25%
2020/04/23	40	96.91	28	97.22	96.00	12	6,001	0.20%
2020/04/22	3	93.30	1	93.50	93.80	2	5,823	0.03%
2020/04/21	3	94.57	5	93.50	92.00	-2	6,037	-0.03%
2020/04/20	1	93.60	1	94.00	93.20	0	6,016	0.00%
2020/04/17	6	94.85	0	0.00	92.70	6	5,938	0.10%
2020/04/16	1	93.00	0	0.00	93.00	1	5,803	0.02%
2020/04/15	2	93.10	2	92.85	92.80	0	5,717	0.00%
2020/04/14	1	90.30	3	90.40	90.60	-2	5,639	-0.04%
2020/04/13	2	89.10	0	0.00	88.90	2	5,595	0.04%
2020/04/10	2.1	89.14	1	88.70	89.00	1.1	5,574	0.02%
2020/04/09	0	0.00	3	88.80	88.50	-3	5,569	-0.05%
2020/04/08	1	89.70	2	89.65	89.70	-1	5,500	-0.02%
2020/04/07	9	89.36	9	89.50	90.20	0	5,421	0.00%
2020/04/06	15	85.54	15	85.61	86.80	0	5,318	0.00%
2020/04/01	7	84.83	3	85.23	85.00	4	5,321	0.08%
2020/03/31	2	83.65	5	83.48	83.90	-3	5,211	-0.06%
2020/03/30	2	81.45	0	0.00	83.00	2	5,114	0.04%
2020/03/27	4	83.75	7	84.00	82.40	-3	5,064	-0.06%
2020/03/26	2	76.95	5	78.52	81.80	-3	4,866	-0.06%
2020/03/25	8	77.55	5	78.54	77.10	3	4,729	0.06%
2020/03/24	1	75.40	0	0.00	73.50	1	4,599	0.02%
2020/03/23	1	73.10	1	72.30	71.70	0	4,546	0.00%
2020/03/20	1	73.00	20	75.20	75.20	-19	4,556	-0.42%
2020/03/19	2	73.65	31.1	71.33	70.00	-29.1	4,502	-0.65%
2020/03/18	5	74.78	7	75.37	73.70	-2	4,373	-0.05%
2020/03/17	5	74.20	0	0.00	73.70	5	4,295	0.12%
2020/03/16	1	77.20	14	77.94	75.00	-13	4,231	-0.31%
2020/03/13	15	76.43	11	73.85	77.10	4	4,166	0.10%
2020/03/12	2	80.35	2	80.50	80.50	0	4,054	0.00%
2020/03/11	3	85.57	0	0.00	84.30	3	3,972	0.08%
2020/03/10	0	0.00	12	86.38	86.40	-12	3,883	-0.31%
2020/03/06	1	86.30	1	86.80	87.80	0	3,793	0.00%
2020/03/05	1	88.20	5	87.30	87.80	-4	3,751	-0.11%
2020/03/03	1	86.70	12	86.61	86.60	-11	3,722	-0.30%
2020/03/02	2	83.25	0	0.00	83.40	2	3,678	0.05%
2020/02/27	2	84.10	11	85.91	84.00	-9	3,658	-0.25%
2020/02/25	14	86.09	1	87.00	87.30	13	3,602	0.36%
2020/02/24	0	0.00	10	87.30	87.00	-10	3,612	-0.28%
2020/02/20	10	88.80	0	0.00	88.50	10	3,653	0.27%
2020/02/19	2	88.85	2	89.10	88.50	0	3,670	0.00%
2020/02/18	0	0.00	3	87.70	88.00	-3	3,745	-0.08%
2020/02/17	2	88.00	0	0.00	88.10	2	3,749	0.05%
2020/02/14	1	88.30	11	88.90	88.80	-10	3,744	-0.27%
2020/02/13	18	88.65	4	88.00	87.90	14	3,771	0.37%
2020/02/12	8	89.18	7	89.49	89.60	1	3,717	0.03%
2020/02/11	2	85.50	2	86.55	86.80	0	3,578	0.00%
2020/02/10	1	84.10	0	0.00	84.70	1	3,586	0.03%
2020/02/07	2	86.35	23	86.91	85.40	-21	3,602	-0.58%
2020/02/06	25	84.99	3	85.80	86.10	22	3,534	0.62%
2020/02/03	2	81.45	1	82.10	82.00	1	3,500	0.03%
2020/01/31	1	86.50	36	88.12	86.30	-35	3,627	-0.96%
2020/01/30	1	91.10	3	89.83	86.90	-2	3,651	-0.05%
2020/01/20	4	96.60	1	96.60	96.40	3	3,594	0.08%
2020/01/17	10	96.86	7	96.99	96.70	3	3,721	0.08%
2020/01/16	12	96.07	7	96.56	95.70	5	3,689	0.14%
2020/01/15	77	95.35	29	94.90	95.50	48	3,598	1.33%
2020/01/14	1	93.10	7	92.80	93.20	-6	3,354	-0.18%
2020/01/13	6	91.57	1	91.70	91.30	5	3,325	0.15%
2020/01/10	1	91.00	7	90.71	90.70	-6	3,368	-0.18%
2020/01/09	11	91.13	6	91.08	91.00	5	3,471	0.14%
2020/01/06	4	90.58	4	90.60	90.50	0	3,643	0.00%
2020/01/03	1	91.80	4	91.18	91.60	-3	3,694	-0.08%
2020/01/02	1	91.20	1	91.20	91.40	0	3,797	0.00%
2019/12/31	2	90.90	2	91.20	91.20	0	4,047	0.00%
2019/12/30	20	92.02	10	91.94	90.70	10	4,627	0.22%
2019/12/27	14	92.71	6	92.90	93.00	8	4,720	0.17%
2019/12/25	0	0.00	5	90.80	91.00	-5	4,952	-0.10%
2019/12/20	6	89.80	1	89.90	89.80	5	5,171	0.10%
2019/12/19	6	90.52	1	90.30	90.10	5	5,306	0.09%
2019/12/18	1	91.80	0	0.00	91.90	1	5,385	0.02%
2019/12/16	0	0.00	10	90.40	90.50	-10	5,422	-0.18%
2019/12/13	10	89.40	0	0.00	89.10	10	5,434	0.18%
2019/12/11	1	90.10	0	0.00	89.00	1	5,514	0.02%
2019/12/06	0	0.00	1	88.20	88.20	-1	5,716	-0.02%
2019/12/05	1	89.00	6	89.05	89.00	-5	5,773	-0.09%
2019/12/02	6	87.77	0	0.00	87.60	6	6,201	0.10%
2019/11/28	2	91.90	2	91.20	90.20	0	6,275	0.00%
2019/11/26	0	0.00	9	91.11	91.20	-9	6,482	-0.14%
2019/11/22	0	0.00	5	89.70	89.40	-5	6,763	-0.07%
2019/11/21	9	89.70	2	89.80	90.00	7	6,920	0.10%
2019/11/20	1	90.60	8	90.60	90.60	-7	7,203	-0.10%
2019/11/19	9	89.99	2	90.15	90.00	7	7,662	0.09%
2019/11/18	2	91.80	2	92.30	91.80	0	7,750	0.00%
2019/11/15	6	93.00	9	92.61	92.20	-3	7,847	-0.04%
2019/11/14	6	90.70	0	0.00	90.40	6	7,870	0.08%
2019/11/13	0	0.00	1	93.00	91.90	-1	7,891	-0.01%
2019/11/12	0.5	92.00	7	91.13	92.30	-6.5	7,888	-0.08%
2019/11/11	1	88.00	10	88.10	87.90	-9	7,887	-0.11%
2019/11/08	12	90.01	0	0.00	89.80	12	7,865	0.15%
2019/11/07	5.5	90.94	1	90.80	90.70	4.5	7,878	0.06%
2019/11/06	5	93.72	4	92.60	92.10	1	7,904	0.01%
2019/11/04	2	94.10	17	94.18	93.90	-15	7,901	-0.19%
2019/11/01	1	94.00	0	0.00	93.40	1	7,868	0.01%
2019/10/31	17	94.49	14	94.31	94.30	3	7,887	0.04%
2019/10/30	8	92.43	23	93.32	93.80	-15	7,868	-0.19%
2019/10/29	11	92.40	36	92.99	91.60	-25	7,731	-0.32%
2019/10/28	1	91.40	1	92.20	92.10	0	7,692	0.00%
2019/10/25	55	92.55	18	91.28	90.60	37	7,637	0.48%
2019/10/24	2	91.25	2	91.80	91.00	0	7,483	0.00%
2019/10/23	3	90.27	9	90.60	91.10	-6	7,444	-0.08%
2019/10/22	2	89.50	0	0.00	90.00	2	7,416	0.03%
2019/10/21	7	89.34	3	90.40	89.10	4	7,419	0.05%
2019/10/18	1	90.30	1	90.40	90.60	0	7,387	0.00%
2019/10/17	3	90.20	14	90.43	89.90	-11	7,345	-0.15%
2019/10/16	14	89.01	4	89.18	88.80	10	7,263	0.14%
2019/10/15	0	0.00	35	89.69	90.00	-35	7,184	-0.49%
2019/10/14	18	88.96	26	90.46	88.50	-8	7,117	-0.11%
2019/10/09	2	89.50	2	90.10	89.10	0	7,032	0.00%
2019/10/08	15	90.47	6.1	90.21	90.60	8.9	6,992	0.13%
2019/10/07	47	90.81	43	89.87	89.60	4	6,883	0.06%
2019/10/04	47	90.18	49	88.84	90.10	-2	6,638	-0.03%
2019/10/03	23	86.01	21	86.28	85.40	2	6,064	0.03%
2019/10/02	6	86.52	8	87.11	87.40	-2	5,886	-0.03%
2019/10/01	11	87.04	15	86.92	87.60	-4	5,886	-0.07%
2019/09/27	0	0.00	3	85.67	85.70	-3	5,685	-0.05%
2019/09/26	1	85.40	4	85.60	85.10	-3	5,636	-0.05%
2019/09/25	5	84.86	2	85.65	85.80	3	5,697	0.05%
2019/09/24	5	85.66	12	85.37	85.50	-7	5,687	-0.12%
2019/09/23	3	83.17	8	83.71	84.30	-5	5,556	-0.09%
2019/09/20	0	0.00	3	82.00	82.00	-3	5,465	-0.05%
2019/09/19	4	81.48	1	80.70	82.10	3	5,430	0.06%
2019/09/18	0	0.00	6	81.00	81.00	-6	5,418	-0.11%
2019/09/17	0	0.00	3	80.33	80.10	-3	5,472	-0.05%
2019/09/16	2	80.75	4	80.58	80.50	-2	5,644	-0.04%
2019/09/12	1	82.40	17	82.30	81.80	-16	5,662	-0.28%
2019/09/10	21	82.07	4	82.78	81.50	17	5,652	0.30%
2019/09/09	2	84.10	6	84.50	84.10	-4	5,530	-0.07%
2019/09/06	11	85.68	11	85.24	84.90	0	5,481	0.00%
2019/09/05	28	86.14	30	87.44	84.90	-2	5,427	-0.04%
2019/09/04	3	86.10	10	86.20	86.60	-7	5,176	-0.14%
2019/09/03	1	86.00	2	86.00	85.10	-1	5,177	-0.02%
2019/09/02	10	85.60	0	0.00	86.20	10	5,150	0.19%
2019/08/30	16	86.39	38	86.86	85.20	-22	5,098	-0.43%
2019/08/29	3	83.77	1	83.70	83.70	2	4,922	0.04%
2019/08/28	36	84.87	24	84.56	84.50	12	4,916	0.24%
2019/08/27	6	85.50	23	86.90	86.00	-17	4,828	-0.35%
2019/08/26	31	84.58	10	84.29	84.00	21	4,690	0.45%
2019/08/23	25	89.20	15.1	89.08	88.40	9.9	4,564	0.22%
2019/08/22	32	86.73	45	86.41	87.70	-13	4,298	-0.30%
2019/08/21	46	81.44	3	80.97	81.90	43	3,850	1.12%
2019/08/20	7	80.16	13	80.68	79.10	-6	3,689	-0.16%
2019/08/19	16	79.81	3	79.67	79.90	13	3,584	0.36%
2019/08/16	0	0.00	18	77.70	78.10	-18	3,461	-0.52%
2019/08/15	1	76.10	0	0.00	76.30	1	3,426	0.03%
2019/08/14	1.1	76.92	1	75.50	77.10	0.1	3,417	0.00%
2019/08/12	0	0.00	4	75.10	75.00	-4	3,429	-0.12%
2019/08/08	4	79.28	4	79.00	79.50	0	3,402	0.00%
2019/08/07	1	78.60	3	79.10	78.50	-2	3,348	-0.06%
2019/08/05	1	79.00	0	0.00	78.40	1	3,354	0.03%
2019/08/02	1	80.60	0	0.00	79.50	1	3,406	0.03%
2019/08/01	1	82.90	1	81.70	81.70	0	3,531	0.00%
2019/07/30	6.4	78.78	0	0.00	77.70	6.4	3,536	0.18%
2019/07/29	17	80.70	0	0.00	81.00	17	3,477	0.49%
2019/07/26	3	80.80	0	0.00	81.00	3	3,471	0.09%
2019/07/23	3	79.70	21	80.14	79.90	-18	3,471	-0.52%
2019/07/18	1	78.30	1	77.50	77.10	0	3,485	0.00%
2019/07/17	1	78.00	2	78.00	78.70	-1	3,483	-0.03%
2019/07/16	1	78.20	1	78.20	78.10	0	3,505	0.00%
2019/07/15	0	0.00	4	78.18	78.60	-4	3,490	-0.11%
2019/07/11	0	0.00	1	77.40	77.30	-1	3,508	-0.03%
2019/07/10	1	76.80	0	0.00	77.00	1	3,485	0.03%
2019/07/09	14	76.10	0	0.00	76.30	14	3,477	0.40%
2019/07/08	3	77.17	0	0.00	76.60	3	3,476	0.09%
2019/07/05	10	78.24	23	77.94	77.80	-13	3,496	-0.37%
2019/07/03	23	76.69	1	76.50	76.80	22	3,473	0.63%
2019/07/02	0	0.00	2	77.35	77.10	-2	3,511	-0.06%
2019/07/01	10	74.60	10	75.20	75.30	0	3,431	0.00%
2019/06/27	1	73.40	0	0.00	73.20	1	3,528	0.03%
2019/06/25	17	73.86	5	73.80	73.00	12	3,526	0.34%
2019/06/24	2	70.80	2	71.65	73.10	0	3,493	0.00%
2019/06/21	3	73.07	0	0.00	70.60	3	3,414	0.09%
2019/06/20	4	74.13	12	74.04	74.40	-8	3,200	-0.25%
2019/06/19	1	71.50	0	0.00	71.70	1	3,147	0.03%
2019/06/18	10	71.40	0	0.00	70.90	10	3,119	0.32%
2019/06/14	1	72.60	0	0.00	72.60	1	3,191	0.03%
2019/06/13	10	73.60	0	0.00	73.50	10	3,172	0.32%
2019/06/12	0	0.00	10	74.80	75.00	-10	3,160	-0.32%
2019/06/11	11	73.92	10	74.48	73.80	1	3,129	0.03%
2019/06/05	0	0.00	20	74.00	73.30	-20	3,077	-0.65%
2019/06/04	2	72.70	0.5	72.50	72.50	1.5	3,088	0.05%
2019/05/30	10	70.60	0	0.00	71.50	10	3,051	0.33%
2019/05/29	17	68.97	16	67.79	69.20	1	3,052	0.03%
2019/05/28	8	69.40	1	69.00	69.00	7	3,136	0.22%
2019/05/22	10	71.08	2	71.20	70.30	8	3,337	0.24%
2019/05/21	1	69.60	0	0.00	70.30	1	3,350	0.03%
2019/05/20	5	70.04	9	70.46	70.60	-4	3,343	-0.12%
2019/05/17	0	0.00	0.5	68.70	68.20	-0.5	3,335	-0.01%
2019/05/16	2	72.40	0	0.00	71.50	2	3,301	0.06%
2019/05/15	4	71.83	1	71.70	71.50	3	3,341	0.09%
2019/05/14	1	71.70	0	0.00	71.50	1	3,367	0.03%
2019/05/13	9	72.31	0	0.00	72.70	9	3,365	0.27%
2019/05/10	5	74.00	8	73.36	73.10	-3	3,458	-0.09%
2019/05/09	18	75.01	19	76.15	72.50	-1	3,446	-0.03%
2019/05/08	4	81.00	0	0.00	80.00	4	3,298	0.12%
2019/04/30	1	82.00	0	0.00	83.60	1	3,416	0.03%
2019/04/29	2	84.70	0	0.00	83.20	2	3,497	0.06%
2019/04/26	0	0.00	1	85.10	85.10	-1	3,680	-0.03%
2019/04/25	0	0.00	0.8	85.10	85.10	-0.8	3,700	-0.02%
2019/04/22	2	88.15	0	0.00	87.20	2	3,683	0.05%
2019/04/17	2	90.45	0	0.00	90.00	2	3,745	0.05%
2019/04/12	3	93.13	2	94.10	92.60	1	3,793	0.03%
2019/04/11	2	94.75	5	95.50	94.50	-3	3,803	-0.08%
2019/04/10	0	0.00	1	96.00	96.00	-1	3,778	-0.03%
2019/04/09	2	91.35	0	0.00	92.30	2	3,749	0.05%
2019/04/08	4	91.95	1	93.20	91.60	3	3,740	0.08%
2019/04/03	1.5	93.93	2	95.25	95.00	-0.5	3,688	-0.01%
2019/04/02	3.5	92.94	4	94.38	94.70	-0.5	3,655	-0.01%
2019/04/01	0	0.00	2	91.50	92.40	-2	3,616	-0.06%
2019/03/29	1	88.50	2	88.90	88.50	-1	3,611	-0.03%
2019/03/28	2	89.00	0	0.00	89.00	2	3,641	0.05%
2019/03/26	0	0.00	3	89.00	89.00	-3	3,904	-0.08%
2019/03/25	1	88.10	1	87.80	88.10	0	3,937	0.00%
2019/03/22	1	89.20	0	0.00	89.00	1	3,944	0.03%
2019/03/21	2	89.80	0	0.00	90.20	2	3,958	0.05%
2019/03/20	6	91.27	0	0.00	90.60	6	4,013	0.15%
2019/03/19	3	89.40	1	89.80	90.20	2	4,030	0.05%
2019/03/18	1	86.80	0	0.00	86.60	1	4,010	0.02%
2019/03/11	0	0.00	1	87.00	87.00	-1	4,296	-0.02%
2019/03/08	0	0.00	1	84.80	84.80	-1	4,352	-0.02%
2019/03/07	3	86.70	3	86.87	85.60	0	4,396	0.00%
2019/03/06	1	88.60	2	89.35	89.50	-1	4,390	-0.02%
2019/03/05	0	0.00	2	89.15	89.00	-2	4,428	-0.05%
2019/03/04	4	90.15	3	90.77	89.70	1	4,508	0.02%
2019/02/27	2	88.60	4.7	88.94	89.40	-2.7	4,636	-0.06%
2019/02/25	3	87.30	1	87.80	87.90	2	4,411	0.05%
2019/02/22	0	0.00	1	87.30	87.20	-1	4,388	-0.02%
2019/02/21	3.3	86.55	1	86.20	86.80	2.3	4,351	0.05%
2019/02/19	0.4	90.10	2	91.95	90.40	-1.6	4,243	-0.04%
2019/02/18	3	91.27	1	91.90	90.70	2	4,234	0.05%
2019/02/15	2	90.50	0	0.00	90.50	2	4,227	0.05%
2019/02/14	0	0.00	14	91.05	90.60	-14	4,241	-0.33%
2019/02/13	0	0.00	5	91.54	88.10	-5	4,182	-0.12%
2019/02/12	12	90.55	0	0.00	90.50	12	4,148	0.29%
2019/02/11	1	92.80	4	87.43	93.70	-3	4,140	-0.07%
2019/01/30	4	86.80	0	0.00	85.30	4	4,064	0.10%
2019/01/29	4	85.00	4	85.85	85.30	0	4,034	0.00%
2019/01/25	3	84.73	9.2	84.07	85.00	-6.2	4,015	-0.15%
2019/01/24	3	82.90	0	0.00	82.00	3	4,066	0.07%
2019/01/23	6	81.78	4	81.90	81.20	2	4,083	0.05%
2019/01/22	1	81.70	1.5	82.03	82.10	-0.5	4,063	-0.01%
2019/01/21	3	81.43	13	81.93	83.00	-10	4,016	-0.25%
2019/01/18	15	80.65	5	82.06	81.50	10	3,920	0.26%
2019/01/10	0	0.00	1	76.80	77.20	-1	3,888	-0.03%
2019/01/09	3	75.00	4	74.33	75.00	-1	3,905	-0.03%
2019/01/08	4	73.43	6	73.57	73.20	-2	3,938	-0.05%
2019/01/07	0	0.00	1	76.40	74.80	-1	3,989	-0.03%
2019/01/04	2	74.80	0	0.00	76.00	2	3,999	0.05%
2019/01/03	0	0.00	1	76.80	76.80	-1	3,985	-0.03%
2019/01/02	2	75.80	0	0.00	75.80	2	3,981	0.05%
2018/12/28	3	74.50	4	75.00	75.20	-1	3,985	-0.03%
2018/12/27	2	74.20	7	73.81	73.80	-5	3,981	-0.13%
2018/12/26	3	73.50	0	0.00	71.60	3	3,968	0.08%
2018/12/21	1	79.10	1	78.10	77.50	0	3,880	0.00%
2018/12/20	6	78.20	6	78.70	79.70	0	3,852	0.00%
2018/12/19	0	0.00	7	80.93	78.80	-7	3,818	-0.18%
2018/12/18	0	0.00	5	77.02	77.00	-5	3,612	-0.14%
2018/12/17	0	0.00	2.4	76.74	76.60	-2.4	3,636	-0.07%
2018/12/14	0	0.00	2	77.00	77.00	-2	3,676	-0.05%
2018/12/13	0.3	76.30	7	77.29	76.60	-6.7	3,722	-0.18%
2018/12/12	5	76.70	0	0.00	76.00	5	3,709	0.13%
2018/12/11	3	75.80	1	76.40	76.40	2	3,696	0.05%
2018/12/07	0	0.00	3	75.00	73.80	-3	3,750	-0.08%
2018/12/06	0	0.00	1	73.70	74.50	-1	3,844	-0.03%
2018/12/04	3	76.10	10	75.80	75.90	-7	3,877	-0.18%
2018/12/03	19	73.00	19	71.30	73.00	0	3,767	0.00%
2018/11/27	1	70.40	1	69.20	69.10	0	3,781	0.00%
2018/11/26	10	68.50	2	68.20	69.50	8	3,755	0.21%
2018/11/13	0	0.00	8	62.00	66.00	-8	4,568	-0.18%
2018/11/05	0	0.00	1	63.20	63.60	-1	4,735	-0.02%
2018/11/02	3	61.70	2	63.00	62.90	1	4,722	0.02%
2018/11/01	1	62.50	5.1	62.64	63.20	-4.1	4,669	-0.09%
2018/10/31	0	0.00	23.7	57.41	57.50	-23.7	4,543	-0.52%
2018/10/26	0	0.00	0.2	52.50	52.60	-0.2	4,622	0.00%
2018/10/24	0	0.00	11	52.11	54.50	-11	4,724	-0.23%
2018/10/23	3.3	52.35	16	52.21	51.70	-12.7	4,808	-0.26%
2018/10/22	8	52.40	0	0.00	52.30	8	4,849	0.16%
2018/10/09	9	43.42	20	43.50	43.25	-11	4,831	-0.23%
2018/10/05	3	45.47	0	0.00	45.20	3	4,880	0.06%
2018/10/04	1	47.70	2	47.73	47.45	-1	4,918	-0.02%
2018/10/03	22	47.53	11	47.94	47.15	11	4,885	0.23%
2018/10/01	0	0.00	2	50.70	50.70	-2	4,903	-0.04%
2018/09/28	1	50.10	5	50.42	50.90	-4	5,034	-0.08%
2018/09/21	0	0.00	8	51.00	51.10	-8	5,586	-0.14%
2018/09/19	8	51.33	16	51.98	50.80	-8	6,229	-0.13%
2018/09/18	1	51.50	0	0.00	51.50	1	6,565	0.02%
2018/09/14	0	0.00	11	51.70	51.70	-11	7,661	-0.14%
2018/09/12	9	50.40	8	51.05	51.60	1	7,841	0.01%
2018/09/11	17	49.98	12	50.42	51.10	5	7,793	0.06%
2018/09/10	4	50.13	6	50.67	49.90	-2	7,753	-0.03%
2018/09/07	0	0.00	1	52.70	51.90	-1	7,715	-0.01%
2018/09/06	0	0.00	4	52.50	53.30	-4	7,704	-0.05%
2018/09/05	1	53.10	0	0.00	52.80	1	7,711	0.01%
2018/09/04	0	0.00	1	52.80	52.60	-1	7,693	-0.01%
2018/09/03	45	51.79	10	51.80	51.20	35	7,713	0.45%
2018/08/31	0	0.00	1.2	54.21	54.30	-1.2	7,627	-0.02%
2018/08/30	9	53.46	4	53.53	54.40	5	7,591	0.07%
2018/08/29	2	53.00	36	53.98	53.30	-34	7,554	-0.45%
2018/08/28	8	53.33	10	53.59	53.50	-2	7,593	-0.03%
2018/08/27	8	53.19	0	0.00	53.10	8	7,632	0.10%
2018/08/24	0	0.00	8	51.74	52.00	-8	7,621	-0.10%
2018/08/23	12	52.48	1	53.10	52.40	11	7,835	0.14%
2018/08/22	1	52.60	3	52.87	52.20	-2	7,831	-0.03%
2018/08/21	0	0.00	4	52.98	52.40	-4	7,781	-0.05%
2018/08/20	1	51.80	25	52.07	52.40	-24	7,728	-0.31%
2018/08/16	5	50.00	6	50.44	49.65	-1	7,459	-0.01%
2018/08/15	0	0.00	17.7	49.96	50.10	-17.7	7,337	-0.24%
2018/08/14	7	50.30	0	0.00	50.30	7	7,343	0.10%
2018/08/13	0	0.00	2	49.95	50.10	-2	7,308	-0.03%
2018/08/09	0	0.00	8	49.75	50.30	-8	7,158	-0.11%
2018/08/08	1	48.50	5	48.85	49.30	-4	7,055	-0.06%
2018/08/07	1.2	47.94	0	0.00	47.80	1.2	6,923	0.02%
2018/08/06	0	0.00	8	48.35	48.20	-8	6,974	-0.11%
2018/08/03	5	47.76	3	47.90	48.10	2	6,946	0.03%
2018/08/02	0	0.00	10	47.05	47.35	-10	6,961	-0.14%
2018/08/01	1	47.85	0	0.00	47.80	1	6,963	0.01%
2018/07/31	5	47.90	3	48.00	48.35	2	6,916	0.03%
2018/07/30	12	47.90	1	47.65	47.65	11	6,936	0.16%
2018/07/27	3	47.50	0	0.00	48.00	3	6,999	0.04%
2018/07/26	1	47.60	2	46.98	47.00	-1	6,988	-0.01%
2018/07/25	0	0.00	1	48.35	48.00	-1	6,902	-0.01%
2018/07/24	1	48.00	0	0.00	48.20	1	6,867	0.01%
2018/07/23	3	47.93	4	48.00	48.25	-1	6,846	-0.01%
2018/07/20	3	50.18	1	50.10	50.10	2	6,789	0.03%
2018/07/19	6	50.06	0	0.00	49.60	6	6,747	0.09%
2018/07/18	2	51.60	1	51.80	50.90	1	6,648	0.02%
2018/07/17	1	51.20	2	51.40	51.70	-1	6,570	-0.02%
2018/07/16	0	0.00	4	52.25	51.40	-4	6,563	-0.06%
2018/07/13	0	0.00	4	51.45	51.80	-4	6,544	-0.06%
2018/07/12	2	51.30	2	51.20	51.10	0	6,706	0.00%
2018/07/11	1	49.55	1	50.20	49.75	0	6,629	0.00%
2018/07/10	10	50.36	7	50.31	50.60	3	6,610	0.05%
2018/07/06	1	48.90	2	49.10	49.90	-1	6,484	-0.02%
2018/07/05	28	49.79	15	52.18	49.00	13	6,346	0.20%
2018/07/04	11	50.97	4	51.70	52.50	7	6,119	0.11%
2018/07/03	0	0.00	2	51.70	50.30	-2	5,995	-0.03%
2018/07/02	1	51.30	0	0.00	50.90	1	5,884	0.02%
2018/06/29	1	53.40	2	53.05	52.10	-1	5,758	-0.02%
2018/06/28	55	53.40	6	53.00	52.80	49	5,485	0.89%
2018/06/27	9	52.73	5	53.66	51.10	4	5,088	0.08%
2018/06/26	13	51.72	11	51.48	52.10	2	4,739	0.04%
2018/06/25	15	51.47	19	52.31	53.00	-4	4,324	-0.09%
2018/06/22	0	0.00	11	49.21	48.60	-11	3,655	-0.30%
2018/06/21	3	47.30	3	48.10	47.75	0	3,469	0.00%
2018/06/15	8	48.26	0	0.00	48.10	8	3,622	0.22%
2018/06/11	3	49.45	0	0.00	48.65	3	3,518	0.09%
2018/06/08	0	0.00	1	48.25	48.50	-1	3,456	-0.03%
2018/06/05	9	48.57	0	0.00	48.30	9	3,385	0.27%
2018/06/04	0	0.00	1	49.10	49.30	-1	3,303	-0.03%
2018/06/01	4	48.45	8	47.84	47.75	-4	3,187	-0.13%
2018/05/31	3	48.50	63	49.31	48.50	-60	3,125	-1.92%
2018/05/30	9	45.66	0	0.00	45.80	9	2,877	0.31%
2018/05/29	0	0.00	1	46.80	46.65	-1	2,846	-0.04%
2018/05/28	1	46.95	2	47.45	46.85	-1	2,832	-0.04%
2018/05/23	1	46.20	2	45.80	46.00	-1	2,868	-0.03%
2018/05/22	2	46.05	3	46.67	46.00	-1	2,859	-0.03%
2018/05/21	5	45.45	0	0.00	45.40	5	2,855	0.18%
2018/05/16	11	46.01	0	0.00	45.75	11	2,947	0.37%
2018/05/15	31	46.75	0	0.00	46.30	31	2,998	1.03%
2018/05/14	7	46.35	3	46.30	46.45	4	3,106	0.13%
2018/05/10	2	46.05	2	45.60	45.40	0	3,240	0.00%
2018/05/09	1	45.80	7	45.38	45.60	-6	3,230	-0.19%
2018/05/08	0	0.00	1	45.10	44.50	-1	3,197	-0.03%
2018/05/07	6	45.05	5	45.61	45.00	1	3,216	0.03%
2018/05/04	7	45.70	12	44.75	45.70	-5	3,206	-0.16%
2018/05/03	3	44.10	0	0.00	43.70	3	3,146	0.10%
2018/04/27	0	0.00	8	43.15	43.15	-8	3,205	-0.25%
2018/04/26	4	43.40	1	43.20	42.95	3	3,284	0.09%
2018/04/25	2	42.93	1	43.00	42.80	1	3,297	0.03%
2018/04/24	8	43.99	3	44.17	43.50	5	3,269	0.15%
2018/04/23	0	0.00	1	45.80	44.90	-1	3,256	-0.03%
2018/04/20	17	45.37	112	45.14	45.50	-95	3,278	-2.90%	大賣/
2018/04/19	101	46.14	9	46.29	45.60	92	3,291	2.79%	大買/
2018/04/18	3	45.85	48	45.99	45.50	-45	3,248	-1.39%
2018/04/11	0	0.00	18	43.89	44.00	-18	3,285	-0.55%
2018/04/10	3	44.60	0	0.00	44.00	3	3,315	0.09%
2018/04/03	5	44.10	0	0.00	44.10	5	3,367	0.15%
2018/03/30	5	44.65	5	44.50	44.50	0	3,372	0.00%
2018/03/29	1	45.00	0	0.00	44.25	1	3,415	0.03%
2018/03/27	3	45.00	3	45.40	45.35	0	3,401	0.00%
2018/03/26	8	44.27	0	0.00	44.30	8	3,383	0.24%
2018/03/23	0	0.00	8	43.95	43.95	-8	3,384	-0.24%
2018/03/22	47	46.04	6	46.45	45.10	41	3,472	1.18%
2018/03/21	3	45.15	3	45.65	45.90	0	3,401	0.00%
2018/03/20	1	45.05	0	0.00	44.80	1	3,365	0.03%
2018/03/19	3	45.70	1	45.90	45.40	2	3,376	0.06%
2018/03/16	8	45.00	0	0.00	45.00	8	3,378	0.24%
2018/03/15	3	45.68	1	45.80	45.60	2	3,469	0.06%
2018/03/14	0	0.00	7	45.59	45.75	-7	3,512	-0.20%
2018/03/13	0	0.00	3	45.40	45.45	-3	3,560	-0.08%
2018/03/12	9	45.12	15	45.27	45.15	-6	3,627	-0.17%
2018/03/09	0	0.00	6	45.15	45.00	-6	3,701	-0.16%
2018/03/08	0	0.00	4	44.70	44.75	-4	3,716	-0.11%
2018/03/07	7	44.61	1	44.45	44.20	6	3,769	0.16%
2018/03/06	4	44.00	0	0.00	44.05	4	3,921	0.10%
2018/03/05	4	43.53	0	0.00	43.20	4	4,022	0.10%
2018/03/02	9	44.01	0	0.00	43.90	9	4,145	0.22%
2018/03/01	2	44.85	0	0.00	44.65	2	4,227	0.05%
2018/02/27	0	0.00	4	45.79	45.30	-4	4,340	-0.09%
2018/02/26	7	45.94	10	46.24	45.45	-3	4,371	-0.07%
2018/02/23	7	45.39	16	45.37	45.80	-9	4,356	-0.21%
2018/02/22	3	44.20	4	44.30	44.10	-1	4,505	-0.02%
2018/02/21	7	44.44	3	44.37	44.70	4	4,575	0.09%
2018/02/12	2	43.65	0	0.00	43.35	2	4,682	0.04%
2018/02/09	4	43.13	11	43.83	43.90	-7	5,035	-0.14%
2018/02/08	0	0.00	13	44.07	44.50	-13	5,490	-0.24%
2018/02/07	6	43.31	8	43.96	43.00	-2	5,511	-0.04%
2018/02/06	39	42.93	9	43.47	42.70	30	5,539	0.54%
2018/02/05	13	45.82	5	46.25	46.10	8	5,546	0.14%
2018/02/02	11	47.86	9	47.05	48.00	2	5,564	0.04%
2018/02/01	3	46.70	1	46.50	46.25	2	5,674	0.04%
2018/01/29	3	46.70	0	0.00	46.55	3	6,188	0.05%
2018/01/26	3	46.45	7	46.14	46.15	-4	6,555	-0.06%
2018/01/23	3	47.10	0	0.00	46.15	3	7,584	0.04%
2018/01/22	3	46.60	16	46.39	46.70	-13	7,568	-0.17%
2018/01/19	0	0.00	3	45.60	45.20	-3	7,571	-0.04%
2018/01/18	0	0.00	1	45.45	45.50	-1	7,687	-0.01%
2018/01/16	1	45.40	3	45.40	45.65	-2	7,860	-0.03%
2018/01/15	5	44.99	0	0.00	45.30	5	7,867	0.06%
2018/01/12	3	44.20	0	0.00	44.50	3	7,863	0.04%
2018/01/11	5	43.90	0	0.00	43.90	5	7,854	0.06%
2018/01/10	3	45.40	1	45.20	45.05	2	7,804	0.03%
2018/01/08	1	44.85	0	0.00	44.75	1	7,985	0.01%
2018/01/05	4	46.21	2	46.18	45.90	2	7,960	0.03%
2018/01/04	6	45.73	0	0.00	45.60	6	7,947	0.08%
2018/01/03	4	45.98	0	0.00	46.00	4	7,938	0.05%
2018/01/02	8	45.58	0	0.00	45.25	8	7,935	0.10%