義隆 (2458)-元富-文心券商分點個股進出

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
145.0
漲跌
▲0.5
漲幅
+0.35%
成交量
1,197張
產業
上市半導體類股▼1.19%
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－元富-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心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
2024/09/25	1	145.00	7.5	145.47	144.50	-6.5	1,795	-0.36%
2024/09/23	1	149.50	2	149.50	149.50	-1	1,751	-0.06%
2024/09/20	2	146.25	5	147.70	145.50	-3	1,738	-0.17%
2024/09/19	4	146.50	0	0.00	145.00	4	1,706	0.23%
2024/09/18	1	147.00	0	0.00	146.50	1	1,703	0.06%
2024/09/16	2	149.50	0	0.00	149.50	2	1,715	0.12%
2024/09/12	0	0.00	5	149.10	149.00	-5	1,704	-0.29%
2024/09/02	0.2	147.00	0	0.00	146.00	0.2	1,711	0.01%
2024/08/30	6	148.08	3	147.00	147.00	3	1,739	0.17%
2024/08/29	0	0.00	1	148.50	148.50	-1	1,727	-0.06%
2024/08/28	0	0.00	2	146.50	144.50	-2	1,723	-0.12%
2024/08/27	0	0.00	0	145.00	144.50	0	1,757	0.00%
2024/08/26	0	0.00	1.1	144.58	143.50	-1.1	1,807	-0.06%
2024/08/23	0	143.50	0	0.00	143.00	0	1,837	0.00%
2024/08/16	4.3	141.62	0	0.00	140.50	4.3	2,194	0.20%
2024/08/14	0.1	140.50	0	0.00	141.00	0.1	2,159	0.00%
2024/08/09	2	136.50	1	138.00	136.50	1	2,097	0.05%
2024/08/07	0	0.00	2	128.00	135.00	-2	2,093	-0.10%
2024/08/06	3	126.50	0	0.00	126.50	3	2,074	0.14%
2024/08/05	0	0.00	9	129.78	128.00	-9	2,047	-0.44%
2024/08/01	0	0.00	6	140.00	140.50	-6	2,021	-0.30%
2024/07/31	10	139.10	0	0.00	138.00	10	2,034	0.49%
2024/07/30	1	138.00	0	0.00	138.00	1	2,155	0.05%
2024/07/29	1	138.00	0	0.00	138.00	1	2,149	0.05%
2024/07/26	0	138.50	0	0.00	141.50	0	2,153	0.00%
2024/07/23	3.1	141.01	7	142.57	141.50	-4	2,174	-0.18%
2024/07/22	2	141.50	2	141.50	141.50	0	2,192	0.00%
2024/07/19	4.1	146.77	3	147.00	145.50	1.1	2,243	0.05%
2024/07/18	10.1	148.55	0	0.00	149.00	10.1	2,244	0.45%
2024/07/17	4	152.63	0	0.00	152.50	4	2,224	0.18%
2024/07/16	0.1	151.75	10	151.00	151.00	-9.9	2,248	-0.44%
2024/07/15	0.1	151.00	0	0.00	150.50	0.1	2,294	0.00%
2024/07/09	4	151.63	2	152.00	151.00	2	2,544	0.08%
2024/07/08	6	152.83	2	153.50	153.00	4	2,553	0.16%
2024/07/04	0	0.00	2	156.25	156.50	-2	2,560	-0.08%
2024/07/02	2	153.00	0	0.00	154.00	2	2,605	0.08%
2024/07/01	0	0.00	2	154.50	154.00	-2	2,605	-0.08%
2024/06/27	1	155.00	0	0.00	154.50	1	2,661	0.04%
2024/06/26	1	155.50	0	0.00	156.00	1	2,679	0.04%
2024/06/25	1.1	154.50	0	0.00	155.00	1.1	2,724	0.04%
2024/06/21	0	0.00	1	163.50	161.50	-1	2,710	-0.04%
2024/06/20	2	164.00	0	0.00	164.50	2	2,699	0.07%
2024/06/12	0	0.00	1	160.50	160.00	-1	2,815	-0.04%
2024/06/07	0	0.00	2	158.50	157.00	-2	2,808	-0.07%
2024/06/05	6	159.92	0	0.00	159.00	6	2,796	0.21%
2024/06/04	0	0.00	3	165.00	162.00	-3	2,809	-0.11%
2024/06/03	5	163.50	0	0.00	163.50	5	2,816	0.18%
2024/05/31	1.1	165.50	0	0.00	163.00	1.1	2,815	0.04%
2024/05/30	2	169.75	0	0.00	167.00	2	2,785	0.07%
2024/05/29	3	173.00	4	174.75	174.00	-1	2,768	-0.04%
2024/05/28	2	173.50	2.1	174.95	171.50	-0.1	2,753	0.00%
2024/05/27	2	173.00	2	175.50	173.00	0	2,738	0.00%
2024/05/24	1	166.00	4	168.00	167.00	-3	2,731	-0.11%
2024/05/23	6.1	171.38	6	171.33	169.00	0.1	2,785	0.00%
2024/05/22	4	166.25	2.2	166.94	168.00	1.8	2,747	0.07%
2024/05/20	1	157.50	0	0.00	156.00	1	2,851	0.04%
2024/05/17	0	0.00	2	160.00	159.00	-2	2,899	-0.07%
2024/05/16	0	0.00	1	160.00	160.00	-1	3,002	-0.03%
2024/05/13	0.1	154.00	0	0.00	153.50	0.1	3,017	0.00%
2024/05/09	2	156.50	0	0.00	155.00	2	3,027	0.07%
2024/05/06	0	0.00	0.6	158.00	156.50	-0.6	3,035	-0.02%
2024/05/03	9	154.56	2	159.00	157.00	7	3,041	0.23%
2024/04/30	0	0.00	2.2	166.50	164.50	-2.2	2,926	-0.08%
2024/04/29	0	0.00	41	167.52	168.00	-41	2,930	-1.40%
2024/04/26	0	0.00	1	164.00	163.50	-1	2,903	-0.03%
2024/04/25	2	164.50	3	163.50	164.50	-1	2,897	-0.03%
2024/04/22	0.1	149.00	0	0.00	146.50	0.1	2,816	0.00%
2024/04/18	1	162.00	0.4	160.00	161.50	0.6	2,718	0.02%
2024/04/17	1	161.50	2	164.00	162.00	-1	2,714	-0.04%
2024/04/15	2	161.50	4	162.25	162.00	-2	2,637	-0.08%
2024/04/12	0	0.00	3	162.67	158.50	-3	2,553	-0.12%
2024/04/10	1	158.50	0	0.00	158.50	1	2,554	0.04%
2024/04/09	1.1	158.45	0	0.00	157.00	1.1	2,563	0.04%
2024/04/08	2.1	159.57	2	159.50	159.50	0.1	2,562	0.00%
2024/04/03	4.2	154.94	3	156.50	156.50	1.2	2,539	0.05%
2024/04/02	12.4	156.65	50	158.40	156.00	-37.6	2,542	-1.48%
2024/04/01	50.3	161.35	0	0.00	161.00	50.3	2,519	2.00%
2024/03/29	8.1	157.62	1	157.00	157.00	7.1	2,503	0.28%
2024/03/28	4	161.62	3	161.33	160.50	1	2,521	0.04%
2024/03/27	6.4	164.61	1.2	164.08	164.50	5.2	2,516	0.21%
2024/03/26	2.1	169.10	0	0.00	166.50	2.1	2,594	0.08%
2024/03/22	10.2	164.65	2	167.75	169.00	8.2	2,651	0.31%
2024/03/21	10	168.60	4	168.13	167.00	6	2,660	0.23%
2024/03/20	0	167.00	3.3	168.30	167.50	-3.3	2,644	-0.12%
2024/03/19	5	165.00	0	167.00	165.00	5	2,641	0.19%
2024/03/18	1	165.50	1	164.50	166.50	0	2,661	0.00%
2024/03/15	1.2	164.72	3	165.67	163.50	-1.8	2,675	-0.07%
2024/03/14	0	0.00	0.4	162.00	162.50	-0.4	2,681	-0.01%
2024/03/13	2	163.00	0	0.00	163.50	2	2,763	0.07%
2024/03/12	3	164.50	11	164.95	163.50	-8	2,795	-0.29%
2024/03/11	2	160.51	0	162.50	160.00	2	2,807	0.07%
2024/03/08	6.4	163.28	0	0.00	162.50	6.4	2,821	0.23%
2024/03/07	0	165.00	1	166.00	165.50	-1	2,802	-0.04%
2024/03/06	6	166.50	4	166.63	166.50	2	2,796	0.07%
2024/03/05	1	168.00	2	168.01	167.00	-1	2,826	-0.04%
2024/03/04	3	168.00	3	167.50	167.50	0	2,861	0.00%
2024/03/01	0.1	165.50	0	0.00	165.50	0.1	2,850	0.00%
2024/02/29	4	165.13	3	166.33	166.00	1	2,872	0.03%
2024/02/27	1	173.50	3	169.50	169.00	-2	2,856	-0.07%
2024/02/26	4	168.75	5	169.90	170.00	-1	2,857	-0.03%
2024/02/23	2.6	162.25	3	165.83	164.00	-0.4	2,794	-0.01%
2024/02/22	2	163.51	1	167.00	167.50	1	2,686	0.04%
2024/02/21	1	167.00	2.2	164.46	167.50	-1.2	2,636	-0.04%
2024/02/20	4	161.88	3	161.00	161.00	1	2,542	0.04%
2024/02/19	6	158.83	12	158.38	163.50	-6	2,543	-0.24%
2024/02/16	6	150.08	5	151.10	153.00	1	2,480	0.04%
2024/02/15	6.1	147.50	5	147.90	148.50	1.1	2,491	0.04%
2024/02/05	5	149.00	5	148.20	148.00	0	2,481	0.00%
2024/02/02	5	149.50	5	150.50	150.50	0	2,498	0.00%
2024/02/01	5	149.50	5	150.00	150.00	0	2,521	0.00%
2024/01/31	5	148.50	5	150.00	150.00	0	2,557	0.00%
2024/01/30	5	147.50	5	148.50	148.50	0	2,630	0.00%
2024/01/29	6.2	149.34	5	149.00	149.00	1.2	2,710	0.04%
2024/01/26	9	150.78	8	151.00	151.00	1	2,954	0.03%
2024/01/25	5	153.00	6	152.50	152.50	-1	3,015	-0.03%
2024/01/24	5	150.50	5	151.00	151.00	0	3,021	0.00%
2024/01/23	6	149.42	6.5	150.61	150.50	-0.5	3,054	-0.02%
2024/01/22	1	150.00	0	0.00	151.00	1	3,102	0.03%
2024/01/19	8	153.13	8	150.50	150.50	0	3,112	0.00%
2024/01/18	0.3	150.99	0.2	153.00	152.00	0.1	3,159	0.00%
2024/01/16	4	154.00	3	154.00	154.00	1	3,375	0.03%
2024/01/15	3	156.50	3	156.50	156.50	0	3,407	0.00%
2024/01/12	0	0.00	1	155.00	155.00	-1	3,479	-0.03%
2024/01/11	10	157.85	6	157.00	157.00	4	3,519	0.11%
2024/01/10	0	0.00	0.3	159.00	160.00	-0.3	3,575	-0.01%
2024/01/09	6	152.25	6	154.75	154.50	0	3,600	0.00%
2024/01/08	3	155.00	3	153.50	153.50	0	3,600	0.00%
2024/01/05	4	154.00	3	155.50	155.50	1	3,621	0.03%
2024/01/04	4	156.75	3	156.50	156.50	1	3,654	0.03%
2024/01/03	3	157.50	5	156.90	158.00	-2	3,678	-0.05%
2024/01/02	1	159.50	0	0.00	159.50	1	3,672	0.03%
2023/12/29	3	162.50	3	162.50	162.50	0	3,724	0.00%
2023/12/27	0	161.00	1.1	161.09	164.00	-1.1	3,792	-0.03%
2023/12/26	1	161.50	0	0.00	162.00	1	3,784	0.03%
2023/12/25	0	163.00	0	0.00	162.50	0	3,781	0.00%
2023/12/22	4	161.75	0	0.00	163.50	4	3,771	0.11%
2023/12/21	4	162.75	7	163.21	163.00	-3	3,732	-0.08%
2023/12/20	4	159.75	3	160.00	160.00	1	3,657	0.03%
2023/12/19	3	158.00	5	158.90	159.00	-2	3,615	-0.06%
2023/12/18	0	0.00	1	155.50	157.00	-1	3,606	-0.03%
2023/12/15	4	154.75	0	0.00	154.00	4	3,614	0.11%
2023/12/14	3	159.00	5	157.40	157.50	-2	3,613	-0.06%
2023/12/13	1.3	157.80	2	156.50	158.00	-0.8	3,619	-0.02%
2023/12/12	3	158.00	4	158.13	158.50	-1	3,674	-0.03%
2023/12/11	4	156.51	3	158.67	157.00	1	3,711	0.03%
2023/12/08	1	159.00	3	159.00	157.50	-2	3,758	-0.05%
2023/12/07	4	152.13	4	153.50	153.50	0	3,744	0.00%
2023/12/06	0	0.00	1	148.50	151.50	-1	3,796	-0.03%
2023/12/05	1	147.02	0	0.00	146.50	1	3,822	0.03%
2023/11/30	1	150.00	4	151.50	151.50	-3	4,113	-0.07%
2023/11/29	0	0.00	3	152.00	153.00	-3	4,237	-0.07%
2023/11/28	0	0.00	3	149.00	150.00	-3	4,205	-0.07%
2023/11/27	6.2	147.77	0	0.00	146.00	6.2	4,197	0.15%
2023/11/22	2	146.25	2.3	147.22	147.50	-0.3	4,123	-0.01%
2023/11/20	1	144.00	0	0.00	144.00	1	4,136	0.02%
2023/11/17	0	0.00	4	145.63	146.50	-4	4,116	-0.10%
2023/11/16	7.3	144.12	3.1	143.56	142.50	4.2	4,079	0.10%
2023/11/15	3.1	147.48	5.1	148.31	147.50	-2	4,029	-0.05%
2023/11/14	0	0.00	5	145.90	146.00	-5	4,001	-0.12%
2023/11/13	3	144.00	3	143.50	143.50	0	3,969	0.00%
2023/11/10	1	141.50	2	142.00	141.50	-1	3,972	-0.03%
2023/11/09	8.1	140.75	3	142.33	140.50	5.1	3,987	0.13%
2023/11/08	5	144.50	0	0.00	144.50	5	4,002	0.12%
2023/11/07	0	0.00	8	143.31	145.00	-8	4,036	-0.20%
2023/11/06	1.1	138.55	3	137.50	140.00	-1.9	4,005	-0.05%
2023/11/03	11.1	138.60	3	137.33	135.50	8.1	3,978	0.20%
2023/11/02	1.1	149.41	8	147.88	149.50	-6.9	3,770	-0.18%
2023/11/01	7	143.29	3	144.00	144.00	4	3,806	0.11%
2023/10/31	1	146.50	0	0.00	144.00	1	4,054	0.02%
2023/10/30	0	0.00	4	144.63	146.50	-4	4,038	-0.10%
2023/10/27	4	139.63	3	140.00	140.00	1	4,005	0.02%
2023/10/26	14.2	141.18	11	140.36	139.50	3.2	4,071	0.08%
2023/10/25	12	146.67	7	144.50	144.50	5	4,033	0.12%
2023/10/24	14	144.93	14	144.64	144.00	0	3,899	0.00%
2023/10/23	11	141.82	10	142.55	142.00	1	3,814	0.03%
2023/10/20	7	139.36	12	141.04	142.50	-5	3,867	-0.13%
2023/10/19	7	138.93	2.5	139.20	138.50	4.5	3,886	0.12%
2023/10/18	9	140.94	11	141.23	141.50	-2	3,910	-0.05%
2023/10/17	0	0.00	5	140.20	140.00	-5	3,893	-0.13%
2023/10/16	0.2	136.00	0	137.00	136.50	0.2	3,987	0.00%
2023/10/13	1	138.00	2	138.50	139.00	-1	4,006	-0.02%
2023/10/12	6	136.75	5	137.40	137.50	1	3,991	0.03%
2023/10/11	1	137.00	1	139.50	137.00	0	3,986	0.00%
2023/10/06	7	138.36	3	137.00	137.00	4	3,969	0.10%
2023/10/05	7	139.57	8	140.81	141.50	-1	3,945	-0.03%
2023/10/04	11	134.86	9	135.56	138.00	2	3,881	0.05%
2023/10/03	0	0.00	4	137.50	138.00	-4	3,843	-0.10%
2023/10/02	2	136.00	1	136.00	134.50	1	3,812	0.03%
2023/09/28	1	133.50	1	134.50	133.50	0	3,819	0.00%
2023/09/27	1	132.50	0	0.00	134.00	1	3,823	0.03%
2023/09/25	1	137.00	2	136.50	136.50	-1	3,826	-0.03%
2023/09/22	4	136.25	1	137.00	137.00	3	3,811	0.08%
2023/09/21	0	0.00	1.2	136.42	136.00	-1.2	3,805	-0.03%
2023/09/20	4	139.75	5	138.10	138.00	-1	3,771	-0.03%
2023/09/19	3	141.00	0	0.00	141.00	3	3,738	0.08%
2023/09/18	1	142.00	2	142.50	142.00	-1	3,712	-0.03%
2023/09/15	2	146.00	2.5	144.20	144.50	-0.5	3,678	-0.01%
2023/09/14	2	143.00	3.1	142.68	143.00	-1.1	3,591	-0.03%
2023/09/13	2	141.00	3.1	142.64	143.50	-1.1	3,542	-0.03%
2023/09/12	6	140.25	12	140.17	140.50	-6	3,494	-0.17%
2023/09/11	4.5	136.67	3	137.00	138.00	1.5	3,420	0.04%
2023/09/08	2	135.00	2	134.00	135.50	0	3,340	0.00%
2023/09/07	1	133.00	0	132.50	135.00	1	3,326	0.03%
2023/09/06	0	134.00	1	129.00	133.00	-1	3,289	-0.03%
2023/09/05	13	134.35	12.2	134.17	134.00	0.9	3,287	0.03%
2023/09/04	6	126.00	7.1	125.76	128.50	-1.1	3,087	-0.04%
2023/09/01	1.5	120.77	3	121.00	120.50	-1.5	2,924	-0.05%
2023/08/31	1	119.50	7	119.29	120.00	-6	2,922	-0.21%
2023/08/30	1	117.00	2	118.25	119.00	-1	2,917	-0.03%
2023/08/29	1	115.50	1	116.00	117.00	0	2,902	0.00%
2023/08/25	1	114.00	0	0.00	113.00	1	2,919	0.03%
2023/08/24	5	116.60	7	117.14	116.00	-2	2,926	-0.07%
2023/08/22	0	0.00	2	114.50	113.50	-2	2,972	-0.07%
2023/08/18	2.2	114.41	0	0.00	113.50	2.2	3,110	0.07%
2023/08/17	5	116.30	4	115.75	116.50	1	3,087	0.03%
2023/08/16	0	0.00	1	116.50	117.00	-1	3,077	-0.03%
2023/08/15	2	116.00	1	116.00	116.00	1	3,063	0.03%
2023/08/14	3	117.67	0	0.00	117.00	3	3,046	0.10%
2023/08/11	2	121.25	6	121.08	121.00	-4	2,996	-0.13%
2023/08/10	4	119.88	0	0.00	118.00	4	2,943	0.14%
2023/08/09	2	118.50	5	120.40	121.00	-3	2,884	-0.10%
2023/08/08	7	118.79	4	119.25	118.00	3	2,835	0.11%
2023/08/07	8	117.19	0	0.00	117.00	8	2,783	0.29%
2023/08/04	6	122.42	12	123.04	122.50	-6	2,654	-0.23%
2023/08/01	3	114.00	1	114.00	115.00	2	2,389	0.08%
2023/07/31	24	116.29	28	116.57	116.50	-4	2,402	-0.17%
2023/07/28	4	112.13	0	0.00	112.50	4	2,288	0.17%
2023/07/27	0	0.00	1	115.50	114.50	-1	2,251	-0.04%
2023/07/26	1	113.50	0	0.00	112.50	1	2,237	0.04%
2023/07/25	4	116.13	4	118.75	115.00	0	2,198	0.00%
2023/07/24	6	117.42	6	117.83	118.00	0	2,104	0.00%
2023/07/21	4	115.75	3	116.00	115.50	1	2,018	0.05%
2023/07/20	5	115.20	2	113.25	114.50	3	1,972	0.15%
2023/07/19	9	117.72	12	117.33	118.50	-3	1,900	-0.16%
2023/07/18	2	114.00	11.3	110.69	113.00	-9.3	1,770	-0.52%
2023/07/17	10	109.00	0	0.00	109.50	10	1,741	0.57%
2023/07/14	0	0.00	1	110.00	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	3	107.50	108.00	-3	1,679	-0.18%
2023/07/12	3	104.83	1	106.00	106.00	2	1,668	0.12%
2023/07/11	0	0.00	2	106.25	106.50	-2	1,661	-0.12%
2023/07/10	3	105.33	0	0.00	104.00	3	1,661	0.18%
2023/07/07	2	105.75	3	108.17	107.50	-1	1,653	-0.06%
2023/07/06	0	106.00	6	106.92	108.00	-6	1,647	-0.36%
2023/07/04	0	0.00	3.9	105.62	106.00	-3.9	1,615	-0.24%
2023/07/03	0	0.00	1	102.00	101.50	-1	1,586	-0.06%
2023/06/27	0	0.00	0.3	100.50	99.40	-0.3	1,608	-0.02%
2023/06/26	1	100.00	0	0.00	100.00	1	1,600	0.06%
2023/06/21	0	0.00	0.1	102.50	101.50	-0.1	1,592	-0.01%
2023/06/20	1	102.00	0	0.00	102.00	1	1,584	0.06%
2023/06/19	5	104.10	0	0.00	102.50	5	1,586	0.32%
2023/06/16	0	0.00	1	107.00	106.00	-1	1,566	-0.06%
2023/06/15	0	0.00	1	106.00	105.50	-1	1,539	-0.06%
2023/06/14	1.1	104.67	0	0.00	105.00	1.1	1,536	0.07%
2023/06/13	1	104.50	3	106.67	107.00	-2	1,527	-0.13%
2023/06/12	1	103.00	0	0.00	103.50	1	1,480	0.07%
2023/06/09	2	105.50	3	105.83	104.00	-1	1,475	-0.07%
2023/06/08	2	104.00	2	104.25	105.00	0	1,422	0.00%
2023/06/06	0	0.00	3	103.00	102.00	-3	1,424	-0.21%
2023/06/02	2	103.50	1	105.00	104.50	1	1,409	0.07%
2023/05/29	2	103.75	2	104.00	104.00	0	1,378	0.00%
2023/05/26	3	103.50	0	0.00	102.50	3	1,370	0.22%
2023/05/25	2	104.25	3	104.67	104.00	-1	1,457	-0.07%
2023/05/24	13	100.18	12	103.08	104.50	1	1,433	0.07%
2023/05/19	1	98.40	0	0.00	98.50	1	1,383	0.07%
2023/05/18	0	0.00	2	99.00	98.60	-2	1,399	-0.14%
2023/05/17	2	97.05	0	0.00	97.20	2	1,397	0.14%
2023/05/12	3	96.17	1	92.40	95.90	2	1,418	0.14%
2023/05/11	0	0.00	1	93.40	92.70	-1	1,412	-0.07%
2023/05/09	0	0.00	2	92.00	93.00	-2	1,457	-0.14%
2023/05/08	0.5	95.20	0	0.00	93.20	0.5	1,485	0.03%
2023/05/05	5	97.70	0	0.00	95.80	5	1,514	0.33%
2023/04/27	0.2	92.70	0	0.00	92.60	0.2	1,679	0.01%
2023/04/25	2.3	91.48	0	0.00	91.10	2.3	1,681	0.14%
2023/04/18	1	102.00	0	0.00	101.50	1	1,856	0.05%
2023/04/17	0	0.00	1	103.50	102.50	-1	1,862	-0.05%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/12	1	102.50	0	0.00	102.50	1	1,854	0.05%
2023/04/11	0	0.00	1	103.00	104.00	-1	1,863	-0.05%
2023/04/10	1	101.00	1	102.50	101.50	0	1,862	0.00%
2023/03/31	0	0.00	0	99.80	99.80	0	1,847	0.00%
2023/03/29	2.2	102.00	0	0.00	102.50	2.2	1,840	0.12%
2023/03/28	0	0.00	2	103.00	102.00	-2	1,851	-0.11%
2023/03/27	1	103.50	0	0.00	103.50	1	1,869	0.05%
2023/03/24	0	104.90	0	0.00	104.50	0	1,887	0.00%
2023/03/23	1	103.50	1	104.50	104.50	0	1,905	0.00%
2023/03/22	0	0.00	1	104.50	104.00	-1	1,909	-0.05%
2023/03/21	1	102.50	0	0.00	102.50	1	1,914	0.05%
2023/03/20	1	102.00	1	102.00	102.50	0	1,916	0.00%
2023/03/16	1.2	100.42	0	0.00	99.70	1.2	1,920	0.06%
2023/03/15	0	103.00	1	102.50	101.50	-1	1,925	-0.05%
2023/03/14	1	101.00	0	0.00	101.00	1	1,943	0.05%
2023/03/13	1	103.50	0	0.00	102.50	1	1,942	0.05%
2023/03/10	0.3	105.00	0	0.00	104.00	0.3	1,933	0.01%
2023/03/09	0.1	106.00	2	105.50	107.00	-1.9	1,959	-0.10%
2023/03/06	2	104.50	0	0.00	104.50	2	1,944	0.10%
2023/03/03	0	105.00	2	104.50	104.00	-2	1,942	-0.10%
2023/03/02	0.1	104.50	0	0.00	104.00	0.1	1,951	0.01%
2023/03/01	1	103.00	0	0.00	106.50	1	1,948	0.05%
2023/02/24	2	109.50	0	0.00	108.50	2	1,929	0.10%
2023/02/23	2.1	110.48	2	113.50	111.00	0.1	1,910	0.01%
2023/02/22	0	0.00	0	107.00	107.00	0	1,815	0.00%
2023/02/21	0	107.50	3	106.50	108.00	-3	1,837	-0.16%
2023/02/20	0	0.00	7	104.93	106.00	-7	1,863	-0.38%
2023/02/17	3	102.50	0	0.00	103.00	3	1,881	0.16%
2023/02/16	2	104.00	0	0.00	104.50	2	1,909	0.10%
2023/02/14	1	103.00	2	103.50	103.50	-1	1,939	-0.05%
2023/02/08	1	105.00	0	0.00	105.50	1	2,341	0.04%
2023/02/03	0	0.00	1	109.00	107.50	-1	2,294	-0.04%
2023/02/02	1	108.00	1	108.00	108.00	0	2,249	0.00%
2023/01/31	0	0.00	3	96.89	96.90	-3	2,146	-0.14%
2023/01/13	1	91.90	2	93.40	90.70	-1	2,183	-0.05%
2023/01/12	3	93.30	0	0.00	92.80	3	2,189	0.14%
2023/01/11	1	95.20	0.2	95.50	94.70	0.8	2,210	0.04%
2023/01/10	1	94.70	0	0.00	95.50	1	2,210	0.05%
2023/01/09	2	93.20	3	93.57	96.00	-1	2,207	-0.05%
2023/01/06	3	92.90	9	93.69	94.40	-6	2,163	-0.28%
2023/01/03	0	0.00	15	86.17	87.00	-15	2,107	-0.71%
2022/12/21	0.2	86.40	0	0.00	85.30	0.2	2,245	0.01%
2022/12/20	0.2	87.40	0	0.00	85.90	0.2	2,250	0.01%
2022/12/16	2	89.50	0	0.00	90.30	2	2,305	0.09%
2022/12/15	1	90.90	0	0.00	91.00	1	2,360	0.04%
2022/12/09	3	88.17	0	0.00	89.10	3	2,719	0.11%
2022/12/06	2	90.40	0	0.00	89.10	2	2,765	0.07%
2022/12/05	4	91.95	0	0.00	92.10	4	2,763	0.14%
2022/12/02	10	92.28	1	91.50	92.00	9	2,782	0.32%
2022/12/01	2	91.25	0	0.00	92.70	2	2,786	0.07%
2022/11/30	1	88.70	0	0.00	89.70	1	2,774	0.04%
2022/11/29	1.1	87.80	0	0.00	87.90	1.1	2,810	0.04%
2022/11/25	1	88.60	0	0.00	88.60	1	2,848	0.04%
2022/11/22	0.1	87.10	0	0.00	87.00	0.1	2,870	0.00%
2022/11/16	2	88.75	10	88.08	89.00	-8	2,815	-0.28%
2022/11/14	2	87.20	0	0.00	87.80	2	2,743	0.07%
2022/11/09	2	85.85	2	86.50	86.50	0	2,654	0.00%
2022/11/08	2	85.75	0	0.00	84.60	2	2,621	0.08%
2022/11/07	11	83.65	9	85.36	86.10	2	2,577	0.08%
2022/11/04	0	0.00	9	78.52	79.50	-9	2,435	-0.37%
2022/11/02	2	82.70	0	0.00	82.90	2	2,236	0.09%
2022/11/01	1	82.00	0	0.00	81.30	1	2,225	0.04%
2022/10/27	0	0.00	6	82.00	81.70	-6	2,332	-0.26%
2022/10/26	6	79.83	0	0.00	79.30	6	2,303	0.26%
2022/10/14	7	80.80	2	82.00	81.10	5	2,228	0.22%
2022/10/12	1	78.20	4	77.50	77.30	-3	2,222	-0.13%
2022/10/04	0	0.00	3	84.80	84.70	-3	2,163	-0.14%
2022/09/30	8	82.84	3	82.10	83.20	5	2,172	0.23%
2022/09/29	0	0.00	1	83.00	84.10	-1	2,198	-0.05%
2022/09/28	1.1	81.91	0	0.00	80.60	1.1	2,233	0.05%
2022/09/26	2	81.50	3	84.10	81.00	-1	2,281	-0.04%
2022/09/23	0	0.00	2	88.90	86.80	-2	2,247	-0.09%
2022/09/20	1.3	88.76	0	0.00	88.30	1.3	2,043	0.06%
2022/09/19	1	88.20	3	90.33	88.60	-2	1,961	-0.10%
2022/09/08	2	90.50	0	0.00	90.50	2	1,742	0.11%
2022/09/05	1	91.10	0	0.00	91.20	1	1,700	0.06%
2022/09/02	4	94.00	0	0.00	94.00	4	1,650	0.24%
2022/09/01	0	97.00	1	96.80	97.20	-1	1,611	-0.06%
2022/08/31	1	97.40	0	0.00	97.10	1	1,597	0.06%
2022/08/30	1	97.00	0	0.00	97.00	1	1,590	0.06%
2022/08/29	0	98.00	0	0.00	98.00	0	1,572	0.00%
2022/08/26	0.2	101.00	0	0.00	100.00	0.2	1,540	0.01%
2022/08/25	0	100.50	0	0.00	99.90	0	1,537	0.00%
2022/08/22	0	102.50	0	0.00	100.50	0	1,523	0.00%
2022/08/17	0	0.00	1	102.51	103.00	-1	1,501	-0.07%
2022/08/15	1	103.50	3	104.17	104.50	-2	1,483	-0.13%
2022/08/11	0	100.50	0	0.00	99.20	0	1,460	0.00%
2022/08/10	0	0.00	2	98.30	97.80	-2	1,452	-0.14%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/05	17	101.50	18	99.92	101.50	-1	1,426	-0.07%
2022/08/03	2	102.00	1	101.50	102.50	1	1,346	0.07%
2022/08/01	1	108.00	0	0.00	109.00	1	1,363	0.07%
2022/07/29	0	0.00	3	108.50	108.50	-3	1,393	-0.22%
2022/07/27	0	0.00	10	108.50	109.00	-10	1,395	-0.72%
2022/07/25	10	110.50	0	0.00	112.00	10	1,378	0.73%
2022/07/22	0	0.00	1	111.50	110.00	-1	1,382	-0.07%
2022/07/21	5	114.10	1	113.00	114.00	4	1,374	0.29%
2022/07/20	5	111.60	1	111.00	110.50	4	1,380	0.29%
2022/07/08	1	108.50	4	108.50	107.00	-3	1,411	-0.21%
2022/07/07	4	106.00	0.2	103.50	106.50	3.8	1,396	0.27%
2022/07/04	0.2	132.50	0	0.00	131.00	0.2	1,267	0.02%
2022/06/28	0	0.00	0	141.82	139.50	0	1,241	0.00%
2022/06/23	0	134.00	2	135.00	136.00	-2	1,255	-0.16%
2022/06/13	0	0.00	2	145.00	145.00	-2	1,204	-0.17%
2022/06/09	0.3	148.00	0	0.00	148.50	0.3	1,238	0.02%
2022/06/08	0.2	148.00	0	0.00	149.00	0.2	1,252	0.02%
2022/06/07	0.2	147.50	0	0.00	147.00	0.2	1,292	0.02%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/05/25	0	144.00	0	0.00	143.50	0	1,522	0.00%
2022/05/19	0	0.00	4	142.50	147.00	-4	1,911	-0.21%
2022/05/13	1	140.50	0	0.00	140.00	1	1,972	0.05%
2022/05/05	1	153.50	0	0.00	153.50	1	2,070	0.05%
2022/04/28	30	150.50	0	0.00	149.50	30	2,074	1.45%
2022/04/26	0.1	151.00	0	0.00	150.50	0.1	2,053	0.00%
2022/04/25	1	152.00	0	0.00	150.50	1	2,041	0.05%
2022/04/22	0.2	157.00	0	0.00	156.50	0.2	2,009	0.01%
2022/04/20	2	157.75	0	0.00	156.50	2	1,976	0.10%
2022/04/18	0	0.00	10	159.00	159.00	-10	1,962	-0.51%
2022/04/15	0	0.00	20	158.25	159.50	-20	1,963	-1.02%
2022/04/14	0	0.00	3	161.50	161.50	-3	1,992	-0.15%
2022/04/08	0	166.00	0	0.00	166.00	0	2,120	0.00%
2022/04/06	0	0.00	0.1	168.48	168.50	-0.1	2,112	0.00%
2022/03/30	1	171.00	2	172.00	171.00	-1	2,120	-0.05%
2022/03/29	1	172.50	1	171.00	171.00	0	2,148	0.00%
2022/03/24	0	0.00	1	170.50	171.00	-1	2,263	-0.04%
2022/03/22	0	0.00	1	169.50	169.50	-1	2,384	-0.04%
2022/03/21	3.1	170.00	1	170.00	170.00	2.1	2,411	0.09%
2022/03/18	0	0.00	1	168.50	168.50	-1	2,447	-0.04%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/16	1	165.50	7	166.07	166.50	-6	2,430	-0.25%
2022/03/15	1	164.50	0	0.00	166.00	1	2,414	0.04%
2022/03/14	0	0.00	2	166.50	167.50	-2	2,412	-0.08%
2022/03/10	0	0.00	5	165.00	166.00	-5	2,418	-0.21%
2022/03/09	2	158.25	0	0.00	159.00	2	2,390	0.08%
2022/03/08	9	159.44	15	158.70	157.00	-6	2,371	-0.25%
2022/03/07	1	164.00	7	164.79	165.00	-6	2,311	-0.26%
2022/03/04	1	168.00	0	0.00	167.00	1	2,300	0.04%
2022/03/03	0	0.00	3	170.50	169.50	-3	2,305	-0.13%
2022/03/02	1	165.56	1	166.50	169.00	0	2,305	0.00%
2022/03/01	0.1	167.00	0	0.00	167.00	0.1	2,333	0.00%
2022/02/25	5	165.20	0	0.00	164.00	5	2,345	0.21%
2022/02/24	7.3	166.12	11.2	165.05	164.50	-3.9	2,325	-0.17%
2022/02/23	33.3	178.69	11	175.55	172.50	22.3	2,227	1.00%
2022/02/21	2	177.50	0.5	176.00	178.00	1.5	2,072	0.07%
2022/02/16	2	173.75	7.1	174.14	174.00	-5.1	2,181	-0.24%
2022/02/14	1	169.01	0	0.00	170.50	1	2,179	0.05%
2022/02/09	1	174.50	1	176.00	175.50	0	2,197	0.00%
2022/02/08	2	171.00	4	172.25	171.00	-2	2,201	-0.09%
2022/02/07	3	167.83	10	167.10	168.50	-7	2,226	-0.31%
2022/01/25	5	159.00	0	0.00	160.50	5	2,297	0.22%
2022/01/18	0	162.00	1	164.00	161.50	-1	2,585	-0.04%
2022/01/17	0	0.00	3	160.67	162.00	-3	2,790	-0.11%
2022/01/13	1	160.00	0	0.00	158.50	1	2,971	0.03%
2022/01/12	2	161.25	0	0.00	161.00	2	2,989	0.07%
2022/01/11	1	163.01	0	0.00	164.00	1	2,985	0.03%
2022/01/10	1	164.00	1	162.50	165.50	0	2,976	0.00%
2022/01/07	3	163.17	0	0.00	163.50	3	2,986	0.10%
2022/01/06	4	166.75	0	0.00	168.00	4	2,974	0.13%
2022/01/05	0	0.00	9	172.67	170.00	-9	2,974	-0.30%
2022/01/04	0	0.00	9	169.50	168.50	-9	2,924	-0.31%
2022/01/03	4	167.63	0	0.00	167.50	4	2,957	0.14%
2021/12/30	0	0.00	4	169.50	170.00	-4	2,974	-0.13%
2021/12/28	3	165.67	0	0.00	165.50	3	2,997	0.10%
2021/12/27	2	167.75	0	0.00	168.00	2	3,017	0.07%
2021/12/24	9	168.11	0	0.00	169.00	9	3,039	0.30%
2021/12/23	2	168.00	15.2	169.98	169.00	-13.2	3,069	-0.43%
2021/12/22	13	168.65	0	0.00	167.50	13	3,067	0.42%
2021/12/21	5	170.80	13.3	169.90	168.00	-8.3	3,060	-0.27%
2021/12/20	0	0.00	3	167.67	165.50	-3	2,988	-0.10%
2021/12/17	0.2	167.50	7.2	167.49	166.00	-7	2,994	-0.23%
2021/12/16	3	166.00	9.1	165.58	167.50	-6.1	2,962	-0.21%
2021/12/15	0	0.00	2	159.25	158.50	-2	2,913	-0.07%
2021/12/14	2.1	156.48	0	0.00	154.50	2.1	2,897	0.07%
2021/12/13	2.1	159.52	0	0.00	159.00	2.1	2,864	0.07%
2021/12/09	1	159.51	0	0.00	160.00	1	2,879	0.04%
2021/12/08	3	159.33	0	0.00	160.50	3	2,893	0.10%
2021/12/07	1.1	158.64	0	0.00	158.50	1.1	2,884	0.04%
2021/12/06	2	160.75	0	0.00	160.50	2	2,867	0.07%
2021/12/02	7	161.43	0	0.00	161.00	7	2,919	0.24%
2021/12/01	1	162.50	4	163.63	164.00	-3	2,914	-0.10%
2021/11/30	2	163.75	0	0.00	162.00	2	2,906	0.07%
2021/11/29	4	163.63	0	0.00	164.50	4	2,936	0.14%
2021/11/26	4.2	166.26	3	167.17	165.50	1.2	2,951	0.04%
2021/11/25	0	0.00	10	170.10	168.50	-10	2,932	-0.34%
2021/11/24	5	166.00	2	166.25	166.00	3	2,906	0.10%
2021/11/23	4	167.50	0	0.00	168.00	4	2,918	0.14%
2021/11/22	1	169.50	7	170.00	170.00	-6	2,923	-0.20%
2021/11/19	10.2	169.06	5	172.10	168.50	5.2	2,934	0.18%
2021/11/18	2	168.50	6.2	168.27	168.50	-4.2	2,901	-0.14%
2021/11/17	4	166.75	42	169.50	168.50	-38	2,907	-1.31%
2021/11/16	2	169.00	5	168.10	168.00	-3	2,929	-0.10%
2021/11/15	26	170.83	24	168.92	170.00	2	2,923	0.07%
2021/11/12	5	164.00	1	165.00	163.00	4	2,893	0.14%
2021/11/11	0.1	165.00	12	164.00	163.50	-11.9	2,924	-0.41%
2021/11/10	0	162.00	0	0.00	163.00	0	2,957	0.00%
2021/11/09	5.2	162.58	1	162.00	161.50	4.2	2,982	0.14%
2021/11/08	2	160.50	2	162.50	165.00	0	3,011	0.00%
2021/11/05	5	158.60	24	159.90	162.00	-19	3,023	-0.63%
2021/11/04	11	165.23	0	0.00	163.00	11	2,965	0.37%
2021/11/03	3	167.67	1	169.00	167.50	2	2,977	0.07%
2021/11/02	13	168.62	7	170.64	167.50	6	3,017	0.20%
2021/11/01	8	168.94	8	169.81	170.00	0	3,036	0.00%
2021/10/29	0.1	170.00	14.1	169.82	167.00	-14	3,185	-0.44%
2021/10/28	5	167.80	0	0.00	168.00	5	3,310	0.15%
2021/10/27	19	168.18	18	169.86	170.00	1	3,318	0.03%
2021/10/26	6	164.75	6	164.50	164.50	0	3,263	0.00%
2021/10/25	18	164.97	1	166.00	164.50	17	3,236	0.53%
2021/10/22	3.1	162.27	3	157.02	166.00	0	3,055	0.00%
2021/10/21	2	155.25	1	151.00	151.00	1	2,955	0.03%
2021/10/20	0	0.00	3	155.83	156.50	-3	2,962	-0.10%
2021/10/19	0	0.00	1	153.50	153.00	-1	2,997	-0.03%
2021/10/18	1	149.00	0	0.00	148.00	1	3,070	0.03%
2021/10/15	2	151.00	0	0.00	149.50	2	3,113	0.06%
2021/10/14	2	146.25	2	144.50	146.50	0	3,139	0.00%
2021/10/13	6	151.75	6	146.50	146.50	0	3,158	0.00%
2021/10/12	1	157.00	53	155.03	152.50	-52	3,156	-1.65%
2021/10/08	1	157.00	7	157.29	157.00	-6	3,138	-0.19%
2021/10/07	3	149.67	0	0.00	153.50	3	3,115	0.10%
2021/10/06	2	148.50	1	149.00	148.00	1	3,129	0.03%
2021/10/05	0	0.00	1	148.00	148.00	-1	3,173	-0.03%
2021/10/04	0	0.00	2	144.00	145.00	-2	3,155	-0.06%
2021/10/01	2	145.75	2	146.50	146.50	0	3,143	0.00%
2021/09/30	4	146.38	0	0.00	146.50	4	3,143	0.13%
2021/09/29	2	147.75	8	148.19	148.50	-6	3,133	-0.19%
2021/09/28	0	0.00	2	152.75	152.00	-2	3,145	-0.06%
2021/09/24	3	153.00	0	153.00	152.50	3	3,162	0.09%
2021/09/23	5	154.80	0	0.00	153.50	5	3,164	0.16%
2021/09/22	5	153.50	0	0.00	152.50	5	3,217	0.16%
2021/09/13	1	159.00	1	158.50	157.00	0	3,517	0.00%
2021/09/09	0	0.00	2	154.50	154.00	-2	3,563	-0.06%
2021/09/08	1	156.50	0	0.00	151.00	1	3,574	0.03%
2021/09/03	1	162.00	0	160.00	159.50	1	3,554	0.03%
2021/09/02	1.1	164.95	0	0.00	161.00	1.1	3,588	0.03%
2021/09/01	1	160.00	0	0.00	160.50	1	3,565	0.03%
2021/08/31	2	158.00	2	156.25	157.50	0	3,554	0.00%
2021/08/30	0	157.50	0	0.00	156.50	0	3,579	0.00%
2021/08/27	15	156.37	0	0.00	154.50	15	3,589	0.42%
2021/08/25	0	0.00	2	161.00	161.50	-2	3,571	-0.06%
2021/08/24	2	157.75	0	0.00	157.00	2	3,581	0.06%
2021/08/23	1	156.50	3	158.00	159.00	-2	3,586	-0.06%
2021/08/18	7	154.07	0	0.00	158.00	7	3,576	0.20%
2021/08/17	6	157.92	1.4	157.29	154.50	4.6	3,569	0.13%
2021/08/16	14	158.86	11	157.91	160.00	3	3,552	0.08%
2021/08/13	1	162.53	1	161.50	161.50	0	3,531	0.00%
2021/08/12	2	162.75	1	163.50	162.50	1	3,558	0.03%
2021/08/11	2	167.50	8	168.25	166.00	-6	3,567	-0.17%
2021/08/10	1	170.00	1	170.50	171.00	0	3,591	0.00%
2021/08/09	1	171.00	2	171.00	170.00	-1	3,625	-0.03%
2021/08/06	5	168.00	0	0.00	167.00	5	3,637	0.14%
2021/08/05	4.2	169.52	0	0.00	169.50	4.2	3,699	0.11%
2021/08/04	4.1	173.50	0	0.00	171.50	4.1	3,700	0.11%
2021/08/03	6	181.58	4	182.75	180.50	2	3,581	0.06%
2021/08/02	2.3	180.95	20	181.80	179.50	-17.7	3,446	-0.51%
2021/07/30	20.1	181.00	0	0.00	181.00	20.1	3,421	0.59%
2021/07/29	3	179.67	0	0.00	180.50	3	3,457	0.09%
2021/07/28	0.1	185.00	0	0.00	184.50	0.1	3,474	0.00%
2021/07/27	7	192.36	1	185.50	185.50	6	3,544	0.17%
2021/07/23	2	187.75	1	189.50	184.50	1	3,704	0.03%
2021/07/21	7	194.36	0	195.00	193.00	7	3,685	0.19%
2021/07/20	4	196.63	0	0.00	195.50	4	3,787	0.11%
2021/07/19	5	197.70	0	0.00	199.00	5	3,798	0.13%
2021/07/14	2	198.75	0	0.00	198.50	2	3,929	0.05%
2021/07/13	7	202.36	1	204.00	201.00	6	3,955	0.15%
2021/07/12	1	198.50	1	202.50	204.00	0	4,021	0.00%
2021/07/09	0.1	196.50	0	0.00	196.00	0.1	4,036	0.00%
2021/07/08	2	197.50	0	0.00	197.50	2	4,129	0.05%
2021/07/07	0	197.00	2	195.75	195.50	-2	4,297	-0.05%
2021/07/06	1	195.00	3	197.67	195.00	-2	4,343	-0.05%
2021/07/05	2	197.75	9.2	195.32	198.00	-7.2	4,373	-0.16%
2021/07/02	9	190.56	1	189.50	192.50	8	4,361	0.18%
2021/07/01	0.8	191.50	0	0.00	190.00	0.8	4,420	0.02%
2021/06/30	0	194.00	0	0.00	194.50	0	4,441	0.00%
2021/06/29	3	189.33	1.2	190.71	190.00	1.8	4,452	0.04%
2021/06/28	1.1	193.55	8	191.75	194.00	-6.9	4,480	-0.15%
2021/06/25	10.2	191.75	2	194.50	191.50	8.2	4,613	0.18%
2021/06/24	4	191.64	1	194.00	191.00	3	4,662	0.06%
2021/06/23	2	194.26	1	194.50	194.50	1	4,871	0.02%
2021/06/22	3.4	200.35	0	0.00	198.00	3.4	4,794	0.07%
2021/06/21	1.1	204.91	1	206.00	206.50	0.1	4,704	0.00%
2021/06/18	0	212.00	2.1	213.93	214.00	-2.1	4,698	-0.04%
2021/06/15	0.1	210.00	40	212.06	210.50	-39.9	4,790	-0.83%
2021/06/11	40	211.00	1	210.00	211.00	39	4,828	0.81%
2021/06/10	0	0.00	1	212.50	209.50	-1	4,846	-0.02%
2021/06/08	1	208.00	0	0.00	211.00	1	4,908	0.02%
2021/06/07	0	201.50	6	206.75	208.50	-6	4,929	-0.12%
2021/06/04	6.1	203.43	0	204.00	203.00	6.1	4,928	0.12%
2021/06/02	0	206.00	0	0.00	205.50	0	4,986	0.00%
2021/05/31	0	0.00	1	211.00	211.00	-1	5,014	-0.02%
2021/05/27	1	208.50	2	208.50	209.50	-1	5,053	-0.02%
2021/05/25	7	207.79	5	208.80	205.50	2	5,423	0.04%
2021/05/21	4	204.25	4	205.13	201.50	0	6,081	0.00%
2021/05/20	2	205.25	4	205.25	202.50	-2	6,169	-0.03%
2021/05/19	1	195.00	4	199.75	201.00	-3	6,144	-0.05%
2021/05/18	6	195.08	2	194.00	197.00	4	6,218	0.06%
2021/05/17	1	184.03	1	192.00	188.00	0	6,211	0.00%
2021/05/14	0	0.00	1	198.50	193.00	-1	6,183	-0.02%
2021/05/13	2	192.50	2.4	192.59	195.00	-0.4	6,110	-0.01%
2021/05/12	1	187.00	8	186.50	186.00	-7	6,006	-0.12%
2021/05/11	5	188.90	3	187.33	186.50	2	5,934	0.03%
2021/05/10	2	197.75	0	0.00	196.50	2	5,901	0.03%
2021/05/07	2.1	202.00	0	0.00	202.00	2.1	5,936	0.04%
2021/05/06	2	200.50	9	199.00	202.50	-7	5,944	-0.12%
2021/05/05	1	205.48	1	208.00	199.00	0	5,986	0.00%
2021/05/04	3	201.50	5	201.60	205.00	-2	5,989	-0.03%
2021/05/03	3	207.00	2	206.75	205.50	1	5,982	0.02%
2021/04/29	2	217.50	12	216.83	214.50	-10	5,987	-0.17%
2021/04/28	21	216.81	0	0.00	213.00	21	5,924	0.35%
2021/04/27	21	218.69	1	217.00	217.50	20	6,175	0.32%
2021/04/26	23	223.22	114	224.95	224.50	-91	6,249	-1.46%	大賣/
2021/04/23	1	212.00	1	214.00	215.00	0	6,209	0.00%
2021/04/22	21	210.45	22	208.50	208.50	-1	6,319	-0.02%
2021/04/21	0	209.50	1	212.50	210.00	-1	6,340	-0.02%
2021/04/20	1	211.00	4	212.38	209.00	-3	6,542	-0.05%
2021/04/16	44	206.33	4	210.73	205.50	40	6,696	0.60%
2021/04/15	1	207.50	2	204.25	207.00	-1	6,977	-0.01%
2021/04/14	9	200.49	11	201.59	197.50	-2	7,372	-0.03%
2021/04/13	36	204.45	99	204.96	202.00	-63	7,621	-0.83%
2021/04/12	62	200.82	6	198.92	199.00	56	7,551	0.74%
2021/04/09	5.1	196.58	46.5	195.14	195.00	-41.4	7,614	-0.54%
2021/04/08	3	199.50	3	200.00	199.50	0	7,644	0.00%
2021/04/07	29	200.38	19.7	201.20	202.00	9.3	7,642	0.12%
2021/04/06	1	198.00	2	198.00	199.00	-1	7,581	-0.01%
2021/04/01	104	197.74	4	198.13	198.00	100	7,566	1.32%	大買/
2021/03/31	19	195.16	210.1	195.38	195.50	-191.1	7,537	-2.54%	大賣/鉅額交易
2021/03/30	16.1	199.06	10	199.65	199.00	6.1	7,470	0.08%
2021/03/29	16	195.09	4	194.75	194.00	12	7,356	0.16%
2021/03/26	20.6	191.19	33.1	192.19	194.50	-12.5	7,306	-0.17%
2021/03/25	3	182.67	1	184.00	184.00	2	7,086	0.03%
2021/03/24	1	182.00	0	0.00	181.50	1	7,089	0.01%
2021/03/23	0	182.50	9	183.33	182.50	-9	7,091	-0.13%
2021/03/22	7	185.29	10	185.00	184.50	-3	7,118	-0.04%
2021/03/19	1	182.50	2	184.50	186.50	-1	7,143	-0.01%
2021/03/18	15	183.43	12	183.58	183.50	3	7,358	0.04%
2021/03/17	5	183.20	1	184.00	180.50	4	7,464	0.05%
2021/03/16	0	0.00	2	180.00	179.50	-2	7,464	-0.03%
2021/03/15	1	180.50	1	180.00	180.00	0	7,523	0.00%
2021/03/12	0	179.50	1	179.00	179.50	-1	7,524	-0.01%
2021/03/11	1	175.00	2	176.00	176.50	-1	7,565	-0.01%
2021/03/10	1	172.50	0	0.00	172.50	1	7,804	0.01%
2021/03/09	3.1	170.24	3.5	171.21	172.50	-0.4	7,838	-0.01%
2021/03/08	4	172.50	8	173.25	172.00	-4	7,827	-0.05%
2021/03/05	3	172.67	0	0.00	172.50	3	7,836	0.04%
2021/03/04	0	0.00	0.1	172.50	175.50	-0.1	7,888	0.00%
2021/03/03	1	172.00	1	173.00	174.00	0	7,951	0.00%
2021/03/02	1	174.00	0	0.00	172.00	1	7,930	0.01%
2021/02/26	7	172.00	4	173.13	172.00	3	7,905	0.04%
2021/02/25	24	180.79	8	179.88	177.50	16	7,839	0.20%
2021/02/24	34.1	182.85	87	179.51	183.50	-53	7,612	-0.70%
2021/02/23	60	172.77	1	172.00	173.00	59	6,957	0.85%
2021/02/22	2	172.25	3	174.00	174.00	-1	6,915	-0.01%
2021/02/19	5	168.61	1	170.00	170.00	4	6,821	0.06%
2021/02/18	6	170.00	1	171.50	170.50	5	6,818	0.07%
2021/02/17	3	165.33	4	166.50	166.50	-1	6,722	-0.01%
2021/02/05	0	162.00	1	163.50	161.50	-1	6,719	-0.01%
2021/02/04	2	161.50	0	0.00	162.50	2	6,717	0.03%
2021/02/02	0	0.00	0.2	164.00	166.00	-0.2	6,944	0.00%
2021/01/29	2	164.75	5	160.70	159.50	-3	6,913	-0.04%
2021/01/28	1	167.00	3.1	164.35	165.00	-2.1	6,871	-0.03%
2021/01/27	1	169.50	6	168.50	166.50	-5	6,856	-0.07%
2021/01/26	1	173.50	2	171.50	170.00	-1	6,783	-0.01%
2021/01/25	0	0.00	3.2	172.23	172.50	-3.2	6,777	-0.05%
2021/01/22	0	0.00	11	173.64	174.00	-11	6,707	-0.16%
2021/01/21	0.1	168.25	7	169.29	168.50	-6.9	6,635	-0.10%
2021/01/20	34	172.63	69	171.91	168.00	-35	6,627	-0.53%
2021/01/19	75	168.53	57	168.53	171.00	18	6,403	0.28%
2021/01/18	15	163.10	11	164.50	165.00	4	6,291	0.06%
2021/01/15	120.1	165.62	118	163.13	163.00	2.1	6,222	0.03%	大買/大賣/
2021/01/14	7	168.07	16.1	168.76	170.50	-9.1	6,183	-0.15%
2021/01/13	2	166.75	9	169.22	167.50	-7	6,211	-0.11%
2021/01/12	8	162.06	9	163.28	165.50	-1	6,010	-0.02%
2021/01/11	10	162.65	6	164.00	164.50	4	5,880	0.07%
2021/01/08	19	163.03	15.5	164.45	163.00	3.5	5,783	0.06%
2021/01/07	15.1	154.39	70.1	156.74	160.00	-55	5,462	-1.01%
2021/01/06	3.1	145.07	22.1	146.71	149.00	-19.1	5,026	-0.38%
2021/01/05	3	141.17	7	142.36	143.00	-4	4,737	-0.08%
2021/01/04	1.2	135.63	18	138.42	140.00	-16.8	4,737	-0.36%
2020/12/31	3.8	134.08	1	136.50	133.50	2.8	4,660	0.06%
2020/12/30	2.2	132.56	1	132.50	132.50	1.2	4,622	0.02%
2020/12/29	2	133.75	2	133.50	133.00	0	4,682	0.00%
2020/12/28	1	134.00	0	0.00	134.50	1	4,700	0.02%
2020/12/25	1	134.00	1	133.50	133.50	0	4,716	0.00%
2020/12/24	1	133.50	1	134.50	132.50	0	4,773	0.00%
2020/12/23	1	132.50	1	133.50	132.00	0	4,811	0.00%
2020/12/22	2	133.50	2	132.75	132.00	0	4,891	0.00%
2020/12/21	5.1	134.82	4	135.50	135.50	1.1	4,914	0.02%
2020/12/18	2	137.00	2.5	137.00	137.50	-0.5	4,939	-0.01%
2020/12/17	0.1	137.50	4.5	137.94	137.50	-4.4	4,968	-0.09%
2020/12/16	2	138.75	6	139.00	138.50	-4	4,992	-0.08%
2020/12/15	5	138.80	1.1	139.00	138.00	3.9	5,006	0.08%
2020/12/14	14	143.57	17	145.82	141.50	-3	5,085	-0.06%
2020/12/11	116	140.65	112	141.85	141.50	4	5,328	0.08%	大買/大賣/
2020/12/10	2	138.25	3	138.50	137.50	-1	5,215	-0.02%
2020/12/09	3	138.33	8	138.94	139.00	-5	5,233	-0.10%
2020/12/08	4	135.25	5	135.80	136.00	-1	5,238	-0.02%
2020/12/07	7.1	135.78	1	135.00	135.00	6.1	5,301	0.11%
2020/12/04	8.1	139.94	31	140.06	139.00	-23	5,255	-0.44%
2020/12/03	2	134.25	0	0.00	134.50	2	5,080	0.04%
2020/12/02	1	133.50	5	133.00	133.50	-4	5,242	-0.08%
2020/12/01	2	132.00	0	0.00	132.00	2	5,375	0.04%
2020/11/30	11	133.95	1	135.50	132.00	10	5,608	0.18%
2020/11/27	8	136.13	5.2	135.62	136.50	2.8	5,906	0.05%
2020/11/26	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2020/11/25	2	131.75	0	0.00	132.00	2	6,112	0.03%
2020/11/24	5	132.60	3	134.50	132.00	2	6,141	0.03%
2020/11/23	3	134.50	8	134.00	134.50	-5	6,159	-0.08%
2020/11/20	1.2	131.54	1	132.50	131.00	0.2	6,156	0.00%
2020/11/18	3	131.33	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	4	133.63	4	133.75	133.50	0	6,513	0.00%
2020/11/13	4	131.50	1	131.00	132.50	3	6,550	0.05%
2020/11/12	1	131.01	148	130.66	131.50	-147	6,570	-2.24%	大賣/鉅額交易
2020/11/11	3	129.17	4	131.63	132.50	-1	6,617	-0.02%
2020/11/10	14	133.18	5	131.40	131.00	9	6,636	0.14%
2020/11/09	6	138.17	4.1	138.88	138.50	1.9	6,599	0.03%
2020/11/06	3	136.83	3	138.17	137.00	0	6,690	0.00%
2020/11/05	1	137.50	0	0.00	138.00	1	6,795	0.01%
2020/11/04	0	0.00	2	138.25	138.00	-2	6,921	-0.03%
2020/11/03	6	135.17	6	135.42	135.00	0	6,991	0.00%
2020/11/02	2	131.76	3	131.67	131.00	-1	7,080	-0.01%
2020/10/30	7.1	136.49	3	136.67	135.00	4.1	7,174	0.06%
2020/10/29	14	137.21	8	138.13	137.00	6	7,256	0.08%
2020/10/28	7	137.21	11	138.14	139.50	-4	7,437	-0.05%
2020/10/27	4	137.38	1	138.00	136.00	3	7,602	0.04%
2020/10/26	8	137.00	2	137.75	136.50	6	7,930	0.08%
2020/10/23	5	137.60	5	138.40	138.50	0	8,260	0.00%
2020/10/22	12	136.04	9	137.06	139.50	3	8,538	0.04%
2020/10/21	15	139.37	5	140.00	138.00	10	8,662	0.12%
2020/10/20	8	141.63	0	0.00	142.00	8	8,724	0.09%
2020/10/19	2	142.25	5	142.50	143.00	-3	9,018	-0.03%
2020/10/16	8	141.19	16	141.69	141.00	-8	9,100	-0.09%
2020/10/15	8.5	143.97	7	143.29	143.00	1.5	9,173	0.02%
2020/10/14	4	145.88	2	146.00	146.00	2	9,175	0.02%
2020/10/13	11.5	147.00	8	146.94	147.00	3.5	9,224	0.04%
2020/10/12	3	147.35	6	149.17	150.00	-3	9,258	-0.03%
2020/10/08	5	148.00	2	149.25	146.00	3	9,421	0.03%
2020/10/07	24	145.58	2	147.25	147.50	22	9,491	0.23%
2020/10/06	2	147.75	2	148.75	147.50	0	9,542	0.00%
2020/10/05	12	143.50	12	144.63	145.00	0	9,756	0.00%
2020/09/30	5	143.10	4	144.00	145.50	1	10,382	0.01%
2020/09/29	8	145.06	5	145.00	144.50	3	10,703	0.03%
2020/09/28	2	144.75	1	146.00	145.50	1	10,797	0.01%
2020/09/25	35	146.31	32	144.56	144.50	3	10,893	0.03%
2020/09/24	16	149.13	14	150.32	149.00	2	11,049	0.02%
2020/09/23	29.5	152.02	11	151.59	151.00	18.5	11,184	0.17%
2020/09/22	1	151.00	9	154.50	155.00	-8	11,290	-0.07%
2020/09/21	9	153.83	0	0.00	153.50	9	11,315	0.08%
2020/09/18	8	155.31	7	156.57	157.00	1	11,399	0.01%
2020/09/17	12	156.38	16	156.69	157.50	-4	11,482	-0.03%
2020/09/16	57	158.49	113.1	158.85	154.00	-56.1	11,603	-0.48%	大賣/
2020/09/15	0	0.00	2	153.75	153.50	-2	11,274	-0.02%
2020/09/14	1	149.50	2	152.75	153.00	-1	11,439	-0.01%
2020/09/11	7	149.21	0	0.00	149.00	7	11,512	0.06%
2020/09/10	8	153.63	36	153.31	153.50	-28	11,474	-0.24%
2020/09/09	7	149.57	3	149.50	151.50	4	11,458	0.03%
2020/09/08	11	151.04	13	151.62	150.00	-2	11,669	-0.02%
2020/09/07	171	153.82	161.1	150.11	149.50	9.9	11,794	0.08%	大買/大賣/
2020/09/04	31	150.16	31	151.31	155.00	0	11,818	0.00%
2020/09/03	96	156.32	3	155.67	152.00	93	12,000	0.77%
2020/09/02	35.1	155.27	42	155.96	157.00	-6.9	11,964	-0.06%
2020/09/01	18	146.08	63	148.88	150.00	-45	11,882	-0.38%
2020/08/31	17	142.00	15	142.77	142.00	2	11,788	0.02%
2020/08/28	15	139.60	15	140.73	143.00	0	11,860	0.00%
2020/08/27	16	140.41	25	141.60	142.00	-9	12,020	-0.07%
2020/08/26	26	139.52	8	141.00	138.50	18	12,370	0.15%
2020/08/25	7.1	141.79	4	142.13	142.00	3.1	12,709	0.02%
2020/08/24	12	141.46	27	142.33	143.50	-15	12,882	-0.12%
2020/08/21	3	139.17	3	138.50	139.00	0	12,890	0.00%
2020/08/20	215	134.35	205	125.95	134.50	10	12,907	0.08%	大買/大賣/
2020/08/19	101	139.18	121	138.17	138.00	-20	12,845	-0.16%	大買/大賣/
2020/08/18	180	139.90	176	138.55	138.50	4	12,811	0.03%	大買/大賣/
2020/08/17	130	140.65	134	142.56	143.00	-4	12,798	-0.03%	大買/大賣/
2020/08/14	168	135.51	168	138.38	141.50	0	12,775	0.00%	大買/大賣/
2020/08/13	49	139.02	48	139.27	138.50	1	12,705	0.01%
2020/08/12	114	136.68	112	137.08	137.00	2	12,615	0.02%	大買/大賣/
2020/08/11	97	140.85	10	142.20	141.00	87	12,533	0.69%
2020/08/10	35	143.73	4	143.00	143.00	31	12,544	0.25%
2020/08/07	20	148.93	6	148.33	148.50	14	12,469	0.11%
2020/08/06	12	151.38	1	152.50	149.50	11	12,440	0.09%
2020/08/05	28	151.89	27	151.63	152.00	1	12,435	0.01%
2020/08/04	9	150.78	4	151.13	151.50	5	12,359	0.04%
2020/08/03	127	150.72	13	150.27	150.00	114	12,403	0.92%	大買/鉅額交易
2020/07/31	29	155.59	120	155.47	157.00	-91	12,287	-0.74%	大賣/
2020/07/30	15	152.57	32	153.19	150.50	-17	12,138	-0.14%
2020/07/29	128	149.06	38	152.62	148.00	90	11,820	0.76%	大買/
2020/07/28	121	151.57	52	154.90	151.00	69	11,558	0.60%	大買/
2020/07/27	65	150.19	36	149.57	152.00	29	11,453	0.25%
2020/07/24	86	147.56	8	147.13	145.00	78	11,507	0.68%
2020/07/23	62	148.94	55	149.13	151.00	7	11,458	0.06%
2020/07/22	29	144.62	44	143.95	145.00	-15	11,312	-0.13%
2020/07/21	12	140.33	16	141.72	140.50	-4	11,318	-0.04%
2020/07/20	19	136.97	13	137.35	137.00	6	11,519	0.05%
2020/07/17	14	138.43	10	139.50	139.50	4	11,523	0.03%
2020/07/16	14	139.54	4	139.63	138.50	10	11,547	0.09%
2020/07/15	14	143.89	48	145.56	140.50	-34	11,551	-0.29%
2020/07/14	5	139.90	6	139.26	141.50	-1	11,418	-0.01%
2020/07/13	5	141.80	8	141.56	141.00	-3	11,423	-0.03%
2020/07/10	44	138.70	36	140.25	141.00	8	11,435	0.07%
2020/07/09	105	145.36	64	145.15	140.50	41	11,208	0.37%	大買/
2020/07/08	14	138.36	21	140.93	144.00	-7	10,579	-0.07%
2020/07/07	21	131.86	18	133.50	131.00	3	10,255	0.03%
2020/07/06	17	131.85	16	132.75	133.50	1	10,171	0.01%
2020/07/03	19	130.76	23	130.30	131.00	-4	10,099	-0.04%
2020/07/02	19	123.42	30	125.32	127.50	-11	10,028	-0.11%
2020/07/01	21	123.95	39	123.82	124.50	-18	9,900	-0.18%
2020/06/30	23	121.20	3	123.00	120.50	20	9,827	0.20%
2020/06/29	10	119.50	16	119.56	120.00	-6	9,843	-0.06%
2020/06/24	5	121.10	36	121.49	121.50	-31	9,780	-0.32%
2020/06/23	48	123.03	28	123.59	123.00	20	9,824	0.20%
2020/06/22	2	127.00	4	127.13	127.50	-2	9,696	-0.02%
2020/06/19	2	124.00	13	124.58	126.50	-11	9,681	-0.11%
2020/06/18	2	122.00	22	121.77	122.00	-20	9,541	-0.21%
2020/06/17	0	0.00	6	117.92	119.00	-6	9,424	-0.06%
2020/06/16	10	117.90	2	118.25	117.50	8	9,442	0.08%
2020/06/15	22	119.59	21	120.21	116.50	1	9,481	0.01%
2020/06/12	13	123.42	21	120.36	126.50	-8	9,293	-0.09%
2020/06/11	12	126.21	3.2	128.00	125.50	8.8	9,139	0.10%
2020/06/10	7	128.21	8	129.81	129.50	-1	8,962	-0.01%
2020/06/09	7	121.79	7	122.36	123.00	0	8,720	0.00%
2020/06/08	12	119.70	7	119.57	118.00	5	8,573	0.06%
2020/06/05	5	115.80	7	115.57	115.00	-2	8,360	-0.02%
2020/06/04	2	113.25	3	113.50	113.50	-1	8,240	-0.01%
2020/06/03	51	113.54	43	112.42	113.50	8	8,150	0.10%
2020/06/02	29	111.84	19	113.32	111.00	10	8,017	0.12%
2020/06/01	35	104.57	17	109.18	110.00	18	7,649	0.24%
2020/05/29	6	99.50	21	99.91	100.00	-15	7,261	-0.21%
2020/05/28	3	97.73	28	98.24	97.90	-25	7,055	-0.35%
2020/05/27	11	96.53	6.4	95.77	96.50	4.6	6,936	0.07%
2020/05/26	2	94.30	5	94.60	94.80	-3	6,908	-0.04%
2020/05/25	1	90.80	1	92.80	92.70	0	6,845	0.00%
2020/05/22	7	92.03	2	92.00	91.00	5	6,820	0.07%
2020/05/21	3	93.87	1	93.70	93.70	2	6,779	0.03%
2020/05/20	1	93.60	2	93.25	93.60	-1	6,768	-0.01%
2020/05/19	2	93.00	1	92.90	92.90	1	6,754	0.02%
2020/05/18	1	92.20	1	90.90	91.70	0	6,742	0.00%
2020/05/15	13	91.32	3	92.27	91.50	10	6,740	0.15%
2020/05/14	2	94.90	3	95.60	94.20	-1	6,633	-0.02%
2020/05/13	4	95.83	1	97.30	96.60	3	6,606	0.05%
2020/05/12	2	96.95	2	97.15	96.90	0	6,624	0.00%
2020/05/11	7	98.54	7	98.17	98.00	0	6,685	0.00%
2020/05/08	11	100.41	4	99.30	98.80	7	6,667	0.10%
2020/05/07	12	98.00	50	97.76	98.40	-38	6,544	-0.58%
2020/05/06	6	96.68	4	97.40	96.30	2	6,540	0.03%
2020/05/05	5	98.06	3	97.53	96.60	2	6,588	0.03%
2020/05/04	0	0.00	1	97.20	97.20	-1	6,550	-0.02%
2020/04/30	42	96.80	15	95.83	96.50	27	6,530	0.41%
2020/04/29	11	93.91	18	94.19	94.40	-7	6,401	-0.11%
2020/04/28	5	95.46	16	95.93	96.50	-11	6,194	-0.18%
2020/04/27	27	94.25	13	94.08	94.50	14	6,172	0.23%
2020/04/24	28	96.91	1	95.90	95.50	27	6,023	0.45%
2020/04/23	16	96.21	29	97.01	96.00	-13	6,001	-0.22%
2020/04/22	11	92.53	5	93.64	93.80	6	5,823	0.10%
2020/04/21	8	93.43	13	93.22	92.00	-5	6,037	-0.08%
2020/04/20	4	93.50	2.1	93.54	93.20	1.9	6,016	0.03%
2020/04/17	3	93.57	3	94.63	92.70	0	5,938	0.00%
2020/04/16	1	93.30	6	93.58	93.00	-5	5,803	-0.09%
2020/04/15	1	93.00	6	92.17	92.80	-5	5,717	-0.09%
2020/04/14	0	0.00	21	90.51	90.60	-21	5,639	-0.37%
2020/04/13	1	88.90	1	89.50	88.90	0	5,595	0.00%
2020/04/10	2	88.65	3	89.43	89.00	-1	5,574	-0.02%
2020/04/09	6	88.80	4	89.18	88.50	2	5,569	0.04%
2020/04/08	2	89.65	4	89.83	89.70	-2	5,500	-0.04%
2020/04/07	5	88.87	10	89.44	90.20	-5	5,421	-0.09%
2020/04/06	2	85.65	2	86.60	86.80	0	5,318	0.00%
2020/04/01	1	85.10	7	84.47	85.00	-6	5,321	-0.11%
2020/03/31	1	83.60	1	83.80	83.90	0	5,211	0.00%
2020/03/30	1	82.70	0	0.00	83.00	1	5,114	0.02%
2020/03/27	8	83.46	7	84.70	82.40	1	5,064	0.02%
2020/03/26	5	78.54	14	79.06	81.80	-9	4,866	-0.18%
2020/03/25	7	77.26	9	77.66	77.10	-2	4,729	-0.04%
2020/03/24	1	74.00	1	74.90	73.50	0	4,599	0.00%
2020/03/23	2	72.25	1	73.00	71.70	1	4,546	0.02%
2020/03/20	5	74.96	10	74.82	75.20	-5	4,556	-0.11%
2020/03/19	12	71.58	10	71.12	70.00	2	4,502	0.04%
2020/03/18	3	75.67	1	73.80	73.70	2	4,373	0.05%
2020/03/17	3	75.40	0	0.00	73.70	3	4,295	0.07%
2020/03/16	3	75.93	1	77.70	75.00	2	4,231	0.05%
2020/03/13	9	74.78	4	76.00	77.10	5	4,166	0.12%
2020/03/12	5	81.64	0	0.00	80.50	5	4,054	0.12%
2020/03/11	6	86.07	6	85.03	84.30	0	3,972	0.00%
2020/03/10	2	85.75	0	0.00	86.40	2	3,883	0.05%
2020/03/09	0	86.40	0	0.00	86.50	0	3,834	0.00%
2020/03/06	4	87.68	4	87.98	87.80	0	3,793	0.00%
2020/03/05	0	0.00	2	88.15	87.80	-2	3,751	-0.05%
2020/03/03	1	86.90	5	86.92	86.60	-4	3,722	-0.11%
2020/03/02	2	82.40	0	0.00	83.40	2	3,678	0.05%
2020/02/27	5	85.52	0	0.00	84.00	5	3,658	0.14%
2020/02/25	1	86.40	0	0.00	87.30	1	3,602	0.03%
2020/02/24	0	0.00	3	86.93	87.00	-3	3,612	-0.08%
2020/02/21	3	88.57	3	88.43	88.00	0	3,615	0.00%
2020/02/20	2	88.50	1	89.26	88.50	1	3,653	0.03%
2020/02/19	2	88.85	4	89.00	88.50	-2	3,670	-0.05%
2020/02/18	3	88.00	2	88.00	88.00	1	3,745	0.03%
2020/02/17	4	87.95	0	0.00	88.10	4	3,749	0.11%
2020/02/14	5	88.50	4	88.85	88.80	1	3,744	0.03%
2020/02/13	5	88.48	3	89.10	87.90	2	3,771	0.05%
2020/02/12	22	89.65	15	89.18	89.60	7	3,717	0.19%
2020/02/11	3	86.30	4	86.63	86.80	-1	3,578	-0.03%
2020/02/10	0	0.00	5	83.88	84.70	-5	3,586	-0.14%
2020/02/07	8	86.65	4	86.20	85.40	4	3,602	0.11%
2020/02/06	6	85.87	9	85.04	86.10	-3	3,534	-0.08%
2020/02/05	17	82.54	3	82.50	82.10	14	3,468	0.40%
2020/02/04	5	82.76	2	83.25	82.50	3	3,463	0.09%
2020/02/03	5	81.04	3	81.60	82.00	2	3,500	0.06%
2020/01/31	12	86.64	4	86.65	86.30	8	3,627	0.22%
2020/01/30	7	89.09	7	88.74	86.90	0	3,651	0.00%
2020/01/20	1	96.60	5	96.38	96.40	-4	3,594	-0.11%
2020/01/17	3	96.43	5	97.04	96.70	-2	3,721	-0.05%
2020/01/16	8	96.34	13	96.35	95.70	-5	3,689	-0.14%
2020/01/15	20	95.92	10	95.82	95.50	10	3,598	0.28%
2020/01/14	5	92.38	4	92.53	93.20	1	3,354	0.03%
2020/01/13	1	91.30	1	91.80	91.30	0	3,325	0.00%
2020/01/10	5	91.20	1	91.30	90.70	4	3,368	0.12%
2020/01/09	2	90.80	2	91.10	91.00	0	3,471	0.00%
2020/01/08	7	89.21	7	89.04	89.50	0	3,521	0.00%
2020/01/07	2	89.40	1	90.40	89.10	1	3,580	0.03%
2020/01/06	3	90.80	0	0.00	90.50	3	3,643	0.08%
2020/01/03	0	0.00	5	91.50	91.60	-5	3,694	-0.14%
2020/01/02	0	0.00	9	91.38	91.40	-9	3,797	-0.24%
2019/12/31	1	90.20	7	90.80	91.20	-6	4,047	-0.15%
2019/12/30	6	91.67	2	93.85	90.70	4	4,627	0.09%
2019/12/27	9	92.30	11	92.37	93.00	-2	4,720	-0.04%
2019/12/25	1	90.60	0	0.00	91.00	1	4,952	0.02%
2019/12/24	2	90.80	31	91.00	90.80	-29	5,039	-0.58%
2019/12/20	2	89.75	7	90.33	89.80	-5	5,171	-0.10%
2019/12/19	8	90.86	7	91.17	90.10	1	5,306	0.02%
2019/12/18	9	91.14	8	91.35	91.90	1	5,385	0.02%
2019/12/17	1	90.60	1	91.30	90.80	0	5,398	0.00%
2019/12/16	2	90.10	1	89.80	90.50	1	5,422	0.02%
2019/12/13	1	89.20	8	89.54	89.10	-7	5,434	-0.13%
2019/12/12	1	89.40	1	89.90	89.00	0	5,476	0.00%
2019/12/10	1	89.30	1	89.50	89.30	0	5,534	0.00%
2019/12/09	1	88.70	1	88.90	89.10	0	5,580	0.00%
2019/12/06	1	88.80	0	0.00	88.20	1	5,716	0.02%
2019/12/04	1	88.20	0	0.00	88.80	1	5,850	0.02%
2019/12/02	1	87.10	0	0.00	87.60	1	6,201	0.02%
2019/11/29	4	89.65	3	89.73	89.40	1	6,231	0.02%
2019/11/28	2	90.90	3	91.23	90.20	-1	6,275	-0.02%
2019/11/27	0	0.00	2	91.80	91.90	-2	6,456	-0.03%
2019/11/25	2	90.60	0	0.00	90.00	2	6,576	0.03%
2019/11/22	1	89.50	0	0.00	89.40	1	6,763	0.01%
2019/11/21	1	89.40	0	0.00	90.00	1	6,920	0.01%
2019/11/20	1	90.20	2	90.30	90.60	-1	7,203	-0.01%
2019/11/19	40	90.17	9	90.18	90.00	31	7,662	0.40%
2019/11/18	3	92.77	9	92.02	91.80	-6	7,750	-0.08%
2019/11/15	13	92.10	10	93.07	92.20	3	7,847	0.04%
2019/11/14	3	91.60	24	90.86	90.40	-21	7,870	-0.27%
2019/11/13	6	92.25	3	92.13	91.90	3	7,891	0.04%
2019/11/12	9	90.38	9	91.23	92.30	0	7,888	0.00%
2019/11/11	6	88.20	0	0.00	87.90	6	7,887	0.08%
2019/11/07	1	91.10	23	90.46	90.70	-22	7,878	-0.28%
2019/11/06	2	93.00	5	92.88	92.10	-3	7,904	-0.04%
2019/11/05	3	93.07	0	0.00	93.30	3	7,913	0.04%
2019/11/04	2	93.45	4	94.03	93.90	-2	7,901	-0.03%
2019/11/01	5	93.76	2	93.35	93.40	3	7,868	0.04%
2019/10/31	4	94.38	33	94.25	94.30	-29	7,887	-0.37%
2019/10/30	12	92.56	30	92.56	93.80	-18	7,868	-0.23%
2019/10/29	33	92.69	29	92.06	91.60	4	7,731	0.05%
2019/10/28	2	92.50	43	91.88	92.10	-41	7,692	-0.53%
2019/10/25	54	93.43	26	91.74	90.60	28	7,637	0.37%
2019/10/24	4	91.00	59	90.97	91.00	-55	7,483	-0.73%
2019/10/23	0	0.00	17	90.38	91.10	-17	7,444	-0.23%
2019/10/22	0	0.00	15	89.72	90.00	-15	7,416	-0.20%
2019/10/21	10	89.50	21	89.50	89.10	-11	7,419	-0.15%
2019/10/18	2	90.05	42	90.30	90.60	-40	7,387	-0.54%
2019/10/17	3	90.07	14	90.16	89.90	-11	7,345	-0.15%
2019/10/16	6	89.33	2	90.10	88.80	4	7,263	0.06%
2019/10/15	4	89.60	7	89.50	90.00	-3	7,184	-0.04%
2019/10/14	62	90.33	49	88.73	88.50	13	7,117	0.18%
2019/10/09	12	89.53	12	90.01	89.10	0	7,032	0.00%
2019/10/08	41	90.32	44	89.35	90.60	-3	6,992	-0.04%
2019/10/07	28	91.14	31	91.40	89.60	-3	6,883	-0.04%
2019/10/04	119	89.33	99	89.23	90.10	20	6,638	0.30%	大買/
2019/10/03	11	85.80	41	86.92	85.40	-30	6,064	-0.49%
2019/10/02	24	86.76	30	86.92	87.40	-6	5,886	-0.10%
2019/10/01	60	87.12	7	87.21	87.60	53	5,886	0.90%
2019/09/27	10	85.94	14	85.30	85.70	-4	5,685	-0.07%
2019/09/26	1	86.20	12	85.59	85.10	-11	5,636	-0.20%
2019/09/25	26	84.50	2	85.40	85.80	24	5,697	0.42%
2019/09/24	9	85.49	8	85.51	85.50	1	5,687	0.02%
2019/09/23	5	84.04	8	83.94	84.30	-3	5,556	-0.05%
2019/09/20	4	81.88	1	81.60	82.00	3	5,465	0.05%
2019/09/19	2	81.60	2	81.85	82.10	0	5,430	0.00%
2019/09/18	2	80.75	4.7	80.94	81.00	-2.7	5,418	-0.05%
2019/09/17	18	80.60	3	81.37	80.10	15	5,472	0.27%
2019/09/16	4	80.53	0	0.00	80.50	4	5,644	0.07%
2019/09/12	1	82.40	0	0.00	81.80	1	5,662	0.02%
2019/09/11	1	82.10	11	81.60	81.60	-10	5,675	-0.18%
2019/09/10	18	82.27	1	81.60	81.50	17	5,652	0.30%
2019/09/09	5	85.26	4	84.53	84.10	1	5,530	0.02%
2019/09/06	0	0.00	7	85.50	84.90	-7	5,481	-0.13%
2019/09/05	33	86.42	13	86.87	84.90	20	5,427	0.37%
2019/09/04	2	85.80	12	85.97	86.60	-10	5,176	-0.19%
2019/09/03	6	85.80	5	86.24	85.10	1	5,177	0.02%
2019/09/02	7	85.06	8	85.40	86.20	-1	5,150	-0.02%
2019/08/30	48	85.87	45	85.99	85.20	3	5,098	0.06%
2019/08/29	29	84.58	23	83.79	83.70	6	4,922	0.12%
2019/08/28	48	85.20	6	85.47	84.50	42	4,916	0.85%
2019/08/27	43	85.98	65	86.20	86.00	-22	4,828	-0.46%
2019/08/26	54	85.36	2	86.00	84.00	52	4,690	1.11%
2019/08/23	18	89.21	42	89.17	88.40	-24	4,564	-0.53%
2019/08/22	5	85.70	61	87.44	87.70	-56	4,298	-1.30%
2019/08/21	35	80.68	14	81.11	81.90	21	3,850	0.55%
2019/08/20	48	80.42	6	80.55	79.10	42	3,689	1.14%
2019/08/19	53	79.79	12	79.57	79.90	41	3,584	1.14%
2019/08/16	0	0.00	10	77.75	78.10	-10	3,461	-0.29%
2019/08/15	34	76.05	1	76.30	76.30	33	3,426	0.96%
2019/08/14	5	76.66	6	76.90	77.10	-1	3,417	-0.03%
2019/08/12	3	75.40	1	75.40	75.00	2	3,429	0.06%
2019/08/08	1	78.60	5	79.70	79.50	-4	3,402	-0.12%
2019/08/07	3	79.13	3	79.43	78.50	0	3,348	0.00%
2019/08/05	3	78.53	1	78.30	78.40	2	3,354	0.06%
2019/08/02	32	79.73	2	80.35	79.50	30	3,406	0.88%
2019/08/01	25	81.51	18	82.03	81.70	7	3,531	0.20%
2019/07/31	4	79.63	9	79.87	80.10	-5	3,574	-0.14%
2019/07/30	7	78.30	5	79.50	77.70	2	3,536	0.06%
2019/07/29	6	80.88	5	81.02	81.00	1	3,477	0.03%
2019/07/26	5	80.80	0	0.00	81.00	5	3,471	0.14%
2019/07/25	2	80.65	4	80.90	81.10	-2	3,478	-0.06%
2019/07/24	1	79.50	0	0.00	79.90	1	3,482	0.03%
2019/07/23	14	80.11	5	79.94	79.90	9	3,471	0.26%
2019/07/19	2	78.00	1	77.90	77.80	1	3,479	0.03%
2019/07/18	2	77.40	2	78.60	77.10	0	3,485	0.00%
2019/07/17	0	0.00	5	78.08	78.70	-5	3,483	-0.14%
2019/07/16	2	78.05	0	0.00	78.10	2	3,505	0.06%
2019/07/15	7	77.69	0	0.00	78.60	7	3,490	0.20%
2019/07/11	2	76.85	4	77.43	77.30	-2	3,508	-0.06%
2019/07/09	1	75.80	0	0.00	76.30	1	3,477	0.03%
2019/07/08	6	77.02	0	0.00	76.60	6	3,476	0.17%
2019/07/05	8	78.44	3	77.97	77.80	5	3,496	0.14%
2019/07/04	0	0.00	1	77.50	77.10	-1	3,468	-0.03%
2019/07/03	3	77.10	2	77.00	76.80	1	3,473	0.03%
2019/07/02	8	76.95	11	77.13	77.10	-3	3,511	-0.09%
2019/07/01	11	74.72	3	74.70	75.30	8	3,431	0.23%
2019/06/27	1	73.20	0	0.00	73.20	1	3,528	0.03%
2019/06/25	4	74.33	6	73.18	73.00	-2	3,526	-0.06%
2019/06/24	7	71.37	5	72.30	73.10	2	3,493	0.06%
2019/06/21	7	73.87	10	73.17	70.60	-3	3,414	-0.09%
2019/06/20	9	73.94	3	74.43	74.40	6	3,200	0.19%
2019/06/19	6	71.78	4	72.05	71.70	2	3,147	0.06%
2019/06/18	5	71.24	1	71.50	70.90	4	3,119	0.13%
2019/06/17	3	73.17	3	72.80	71.80	0	3,130	0.00%
2019/06/14	5	72.90	9	72.86	72.60	-4	3,191	-0.13%
2019/06/13	4	73.68	2	73.50	73.50	2	3,172	0.06%
2019/06/12	11	74.78	9	75.08	75.00	2	3,160	0.06%
2019/06/11	4	73.70	4	73.98	73.80	0	3,129	0.00%
2019/06/10	2	73.15	5	74.00	74.80	-3	3,091	-0.10%
2019/06/06	1	72.10	0	0.00	71.90	1	3,062	0.03%
2019/06/05	2	73.75	2	73.85	73.30	0	3,077	0.00%
2019/06/04	0	0.00	3	72.50	72.50	-3	3,088	-0.10%
2019/06/03	4	73.03	4	72.03	73.90	0	3,105	0.00%
2019/05/31	5	73.54	4	72.78	72.70	1	3,091	0.03%
2019/05/30	2	70.70	4	71.23	71.50	-2	3,051	-0.07%
2019/05/29	1	68.00	1	69.50	69.20	0	3,052	0.00%
2019/05/28	3	69.17	1	69.60	69.00	2	3,136	0.06%
2019/05/27	3	70.50	0	0.00	70.50	3	3,212	0.09%
2019/05/24	1	70.30	12	70.51	70.30	-11	3,246	-0.34%
2019/05/23	11	69.55	12	69.27	69.30	-1	3,255	-0.03%
2019/05/22	4	71.00	0	0.00	70.30	4	3,337	0.12%
2019/05/21	0	0.00	1	70.30	70.30	-1	3,350	-0.03%
2019/05/20	1	70.30	4	70.18	70.60	-3	3,343	-0.09%
2019/05/17	2	69.80	4	69.63	68.20	-2	3,335	-0.06%
2019/05/16	3	71.77	2	71.80	71.50	1	3,301	0.03%
2019/05/15	3	71.50	0	0.00	71.50	3	3,341	0.09%
2019/05/14	2	71.25	1	71.80	71.50	1	3,367	0.03%
2019/05/13	0	0.00	3	71.87	72.70	-3	3,365	-0.09%
2019/05/10	7	74.83	6	73.70	73.10	1	3,458	0.03%
2019/05/09	16	75.17	2	77.50	72.50	14	3,446	0.41%
2019/05/08	13	81.06	5	80.06	80.00	8	3,298	0.24%
2019/05/07	3	84.50	3	84.30	86.10	0	3,241	0.00%
2019/05/06	1	83.10	0	0.00	83.00	1	3,320	0.03%
2019/05/03	1	84.10	0	0.00	84.20	1	3,354	0.03%
2019/05/02	5	83.90	5	84.82	84.30	0	3,377	0.00%
2019/04/30	2	82.80	1	83.70	83.60	1	3,416	0.03%
2019/04/29	2	84.00	2	84.75	83.20	0	3,497	0.00%
2019/04/26	6	85.42	6	85.42	85.10	0	3,680	0.00%
2019/04/25	4	85.35	5	85.66	85.10	-1	3,700	-0.03%
2019/04/24	3	88.20	1	87.30	88.10	2	3,696	0.05%
2019/04/23	0	0.00	8	87.04	87.00	-8	3,698	-0.22%
2019/04/19	3	89.17	0	0.00	89.00	3	3,683	0.08%
2019/04/18	0	0.00	1	90.60	88.80	-1	3,732	-0.03%
2019/04/17	2	91.80	0	0.00	90.00	2	3,745	0.05%
2019/04/15	0	0.00	2	92.10	92.10	-2	3,772	-0.05%
2019/04/12	3	93.87	1	92.60	92.60	2	3,793	0.05%
2019/04/11	1	94.70	2	95.20	94.50	-1	3,803	-0.03%
2019/04/10	3	94.93	5	95.22	96.00	-2	3,778	-0.05%
2019/04/09	2	92.05	1	92.20	92.30	1	3,749	0.03%
2019/04/08	0	0.00	5	91.86	91.60	-5	3,740	-0.13%
2019/04/03	0	0.00	2	95.50	95.00	-2	3,688	-0.05%
2019/04/02	6	93.73	3	94.13	94.70	3	3,655	0.08%
2019/04/01	2	90.35	3	91.43	92.40	-1	3,616	-0.03%
2019/03/29	1	89.00	2	88.65	88.50	-1	3,611	-0.03%
2019/03/28	0	0.00	3	89.27	89.00	-3	3,641	-0.08%
2019/03/26	1	89.00	0	0.00	89.00	1	3,904	0.03%
2019/03/25	2	88.00	1	88.40	88.10	1	3,937	0.03%
2019/03/22	1	89.70	2	89.00	89.00	-1	3,944	-0.03%
2019/03/21	2	90.10	1	90.10	90.20	1	3,958	0.03%
2019/03/20	6	90.75	2	91.30	90.60	4	4,013	0.10%
2019/03/19	6	90.12	7	89.94	90.20	-1	4,030	-0.02%
2019/03/18	1	86.50	0	0.00	86.60	1	4,010	0.02%
2019/03/15	2	87.70	6	87.60	87.10	-4	4,034	-0.10%
2019/03/14	2	87.30	0	0.00	87.40	2	4,053	0.05%
2019/03/12	1	87.90	8	87.04	86.30	-7	4,145	-0.17%
2019/03/11	2	87.20	0	0.00	87.00	2	4,296	0.05%
2019/03/08	5	85.24	7	84.93	84.80	-2	4,352	-0.05%
2019/03/07	1	88.30	1	86.20	85.60	0	4,396	0.00%
2019/03/06	3	88.77	1	89.70	89.50	2	4,390	0.05%
2019/03/05	1	88.80	0	0.00	89.00	1	4,428	0.02%
2019/03/04	7	90.11	5	90.32	89.70	2	4,508	0.04%
2019/02/27	5	88.54	7	88.86	89.40	-2	4,636	-0.04%
2019/02/26	11	88.51	11	89.23	86.20	0	4,519	0.00%
2019/02/25	2	87.10	2	87.75	87.90	0	4,411	0.00%
2019/02/22	0	0.00	1	87.90	87.20	-1	4,388	-0.02%
2019/02/21	4	86.70	0	0.00	86.80	4	4,351	0.09%
2019/02/20	4	90.03	3	90.03	89.60	1	4,263	0.02%
2019/02/19	3	91.00	0	0.00	90.40	3	4,243	0.07%
2019/02/18	2	91.10	3	91.67	90.70	-1	4,234	-0.02%
2019/02/15	16	89.78	16	90.99	90.50	0	4,227	0.00%
2019/02/14	2	91.00	9	90.71	90.60	-7	4,241	-0.17%
2019/02/13	12	90.13	11	91.36	88.10	1	4,182	0.02%
2019/02/12	17	91.27	10	91.13	90.50	7	4,148	0.17%
2019/02/11	9	91.62	12	89.70	93.70	-3	4,140	-0.07%
2019/01/30	10	86.20	9	86.58	85.30	1	4,064	0.02%
2019/01/29	1	84.50	1.1	85.64	85.30	-0.1	4,034	0.00%
2019/01/28	10	85.57	9.9	85.73	85.00	0.1	4,018	0.00%
2019/01/25	6	84.32	11	83.95	85.00	-5	4,015	-0.12%
2019/01/24	7	82.37	8	82.80	82.00	-1	4,066	-0.02%
2019/01/23	3	81.77	0	0.00	81.20	3	4,083	0.07%
2019/01/22	36	82.49	33	82.23	82.10	3	4,063	0.07%
2019/01/21	5	82.18	9.7	81.58	83.00	-4.7	4,016	-0.12%
2019/01/18	10	81.50	14	80.40	81.50	-4	3,920	-0.10%
2019/01/17	10	77.85	7	77.77	77.00	3	3,767	0.08%
2019/01/16	0	0.00	14	77.74	78.30	-14	3,784	-0.37%
2019/01/15	0	0.00	1	76.00	77.20	-1	3,784	-0.03%
2019/01/14	3	74.60	2	75.30	74.80	1	3,804	0.03%
2019/01/11	11	76.52	1	76.90	75.90	10	3,877	0.26%
2019/01/10	8	76.61	9	75.80	77.20	-1	3,888	-0.03%
2019/01/09	5	74.82	6	74.85	75.00	-1	3,905	-0.03%
2019/01/08	4	73.48	4.4	73.65	73.20	-0.4	3,938	-0.01%
2019/01/07	5	75.02	3	75.57	74.80	2	3,989	0.05%
2019/01/04	1	75.00	3	75.40	76.00	-2	3,999	-0.05%
2019/01/03	1	76.80	0	0.00	76.80	1	3,985	0.03%
2018/12/28	2	75.50	1	75.50	75.20	1	3,985	0.03%
2018/12/27	0	0.00	11	73.85	73.80	-11	3,981	-0.28%
2018/12/26	1	73.10	2	71.60	71.60	-1	3,968	-0.03%
2018/12/25	7.5	73.50	5	73.96	73.70	2.5	3,956	0.06%
2018/12/24	5	72.64	5	72.70	74.90	0	3,957	0.00%
2018/12/22	3	72.70	2	73.25	73.00	1	3,941	0.03%
2018/12/21	8	78.01	25	77.76	77.50	-17	3,880	-0.44%
2018/12/20	30	77.57	8	78.56	79.70	22	3,852	0.57%
2018/12/19	3	80.70	4	80.23	78.80	-1	3,818	-0.03%
2018/12/18	4	75.68	2	76.30	77.00	2	3,612	0.06%
2018/12/17	2	76.70	5	76.76	76.60	-3	3,636	-0.08%
2018/12/14	8	76.54	10	76.83	77.00	-2	3,676	-0.05%
2018/12/13	5	76.24	8.7	76.75	76.60	-3.7	3,722	-0.10%
2018/12/12	6	75.87	11	77.09	76.00	-5	3,709	-0.13%
2018/12/11	14	75.33	2	76.20	76.40	12	3,696	0.32%
2018/12/10	5	73.72	9.4	74.39	75.00	-4.4	3,713	-0.12%
2018/12/07	12	74.17	13	74.85	73.80	-1	3,750	-0.03%
2018/12/06	16	74.83	13	75.80	74.50	3	3,844	0.08%
2018/12/05	3	75.50	3	76.33	75.60	0	3,862	0.00%
2018/12/04	4	76.20	1	78.20	75.90	3	3,877	0.08%
2018/12/03	5	72.96	18	73.05	73.00	-13	3,767	-0.35%
2018/11/30	3	69.73	6.4	70.67	70.60	-3.4	3,784	-0.09%
2018/11/29	3	70.70	1.4	70.09	70.30	1.6	3,777	0.04%
2018/11/28	4.1	69.10	6	69.92	69.50	-1.9	3,779	-0.05%
2018/11/27	22.4	68.60	22	69.52	69.10	0.4	3,781	0.01%
2018/11/26	5	68.62	5	67.18	69.50	0	3,755	0.00%
2018/11/23	0.3	63.10	0	0.00	63.20	0.3	3,725	0.01%
2018/11/22	2	64.25	0	0.00	63.60	2	3,951	0.05%
2018/11/21	2	64.45	2	64.95	64.80	0	4,083	0.00%
2018/11/20	1	65.90	0	0.00	65.60	1	4,215	0.02%
2018/11/19	0	0.00	0.2	66.00	66.30	-0.2	4,256	0.00%
2018/11/16	2	65.80	2	66.25	66.10	0	4,300	0.00%
2018/11/15	2	65.20	2	65.65	65.30	0	4,395	0.00%
2018/11/14	1	64.70	11	64.75	65.80	-10	4,462	-0.22%
2018/11/13	5	64.66	7	63.60	66.00	-2	4,568	-0.04%
2018/11/12	4	64.20	3	64.47	63.90	1	4,701	0.02%
2018/11/09	3	64.00	3.4	64.09	64.60	-0.4	4,716	-0.01%
2018/11/08	5	64.78	4.2	65.41	64.50	0.8	4,729	0.02%
2018/11/07	7	65.67	7	64.61	65.90	0	4,705	0.00%
2018/11/06	22	63.99	0	0.00	63.60	22	4,703	0.47%
2018/11/05	4	63.03	4.8	63.08	63.60	-0.8	4,735	-0.02%
2018/11/02	10	62.43	11	63.14	62.90	-1	4,722	-0.02%
2018/11/01	25	61.16	12	61.48	63.20	13	4,669	0.28%
2018/10/31	2	57.45	3.5	56.01	57.50	-1.5	4,543	-0.03%
2018/10/30	0	0.00	6	51.73	52.30	-6	4,566	-0.13%
2018/10/29	4	52.05	1.1	53.17	51.90	2.9	4,603	0.06%
2018/10/26	1	52.20	4	53.05	52.60	-3	4,622	-0.06%
2018/10/25	9.5	51.88	2	52.10	52.20	7.5	4,677	0.16%
2018/10/24	4	53.50	12	52.43	54.50	-8	4,724	-0.17%
2018/10/23	10.2	52.07	26	52.06	51.70	-15.8	4,808	-0.33%
2018/10/22	0.3	52.30	5	52.06	52.30	-4.7	4,849	-0.10%
2018/10/09	14	44.06	38	44.58	43.25	-24	4,831	-0.50%
2018/10/08	28	44.87	18	44.81	44.75	10	4,845	0.21%
2018/10/05	21	45.94	1	45.15	45.20	20	4,880	0.41%
2018/10/04	0	0.00	1	48.05	47.45	-1	4,918	-0.02%
2018/10/03	5	47.63	2	47.63	47.15	3	4,885	0.06%
2018/10/02	3	50.05	0	0.00	49.65	3	4,870	0.06%
2018/09/25	2	50.80	1	50.90	50.60	1	5,466	0.02%
2018/09/21	1	51.00	2	51.60	51.10	-1	5,586	-0.02%
2018/09/19	1	50.80	0	0.00	50.80	1	6,229	0.02%
2018/09/18	2	51.30	3	51.70	51.50	-1	6,565	-0.02%
2018/09/17	0	0.00	1	51.90	52.00	-1	6,980	-0.01%
2018/09/14	0	0.00	2	51.70	51.70	-2	7,661	-0.03%
2018/09/12	0	0.00	1	51.40	51.60	-1	7,841	-0.01%
2018/09/11	1	51.10	0	0.00	51.10	1	7,793	0.01%
2018/09/10	1	50.20	2	49.75	49.90	-1	7,753	-0.01%
2018/09/07	3	52.17	1	53.20	51.90	2	7,715	0.03%
2018/09/06	1	52.90	2	53.40	53.30	-1	7,704	-0.01%
2018/09/05	1	52.80	7	53.21	52.80	-6	7,711	-0.08%
2018/09/04	3	52.40	2	51.95	52.60	1	7,693	0.01%
2018/09/03	11	52.03	23	52.64	51.20	-12	7,713	-0.16%
2018/08/31	4	54.33	1	54.30	54.30	3	7,627	0.04%
2018/08/30	0	0.00	14	54.15	54.40	-14	7,591	-0.18%
2018/08/29	5	53.18	5	53.58	53.30	0	7,554	0.00%
2018/08/28	2	53.20	3	53.80	53.50	-1	7,593	-0.01%
2018/08/27	21	53.19	4	52.83	53.10	17	7,632	0.22%
2018/08/24	1	51.40	1	51.80	52.00	0	7,621	0.00%
2018/08/23	7	52.70	2	53.15	52.40	5	7,835	0.06%
2018/08/22	1	52.10	4	52.73	52.20	-3	7,831	-0.04%
2018/08/21	7	52.27	7	52.86	52.40	0	7,781	0.00%
2018/08/20	4	51.93	14	51.91	52.40	-10	7,728	-0.13%
2018/08/17	0	0.00	7	50.31	51.10	-7	7,553	-0.09%
2018/08/16	6	51.10	12	51.28	49.65	-6	7,459	-0.08%
2018/08/15	0	0.00	1	50.50	50.10	-1	7,337	-0.01%
2018/08/14	1	49.75	0	0.00	50.30	1	7,343	0.01%
2018/08/13	4	49.78	5	49.90	50.10	-1	7,308	-0.01%
2018/08/09	3	50.15	4	49.70	50.30	-1	7,158	-0.01%
2018/08/08	3	49.13	9	48.86	49.30	-6	7,055	-0.09%
2018/08/07	3	47.57	0	0.00	47.80	3	6,923	0.04%
2018/08/06	1	48.20	4	48.20	48.20	-3	6,974	-0.04%
2018/08/03	0	0.00	4	47.90	48.10	-4	6,946	-0.06%
2018/08/02	3	47.10	1	47.65	47.35	2	6,961	0.03%
2018/08/01	1	47.70	0	0.00	47.80	1	6,963	0.01%
2018/07/31	0	0.00	2	48.05	48.35	-2	6,916	-0.03%
2018/07/27	0	0.00	3	47.47	48.00	-3	6,999	-0.04%
2018/07/26	1	47.80	3	46.97	47.00	-2	6,988	-0.03%
2018/07/25	3	48.08	2	48.50	48.00	1	6,902	0.01%
2018/07/24	0	0.00	10	48.03	48.20	-10	6,867	-0.15%
2018/07/23	0	0.00	3	48.32	48.25	-3	6,846	-0.04%
2018/07/20	4	50.10	0	0.00	50.10	4	6,789	0.06%
2018/07/19	8	49.66	0	0.00	49.60	8	6,747	0.12%
2018/07/18	3	50.90	0	0.00	50.90	3	6,648	0.05%
2018/07/17	1	51.20	0	0.00	51.70	1	6,570	0.02%
2018/07/16	2	51.75	0	0.00	51.40	2	6,563	0.03%
2018/07/13	5	51.20	0	0.00	51.80	5	6,544	0.08%
2018/07/11	3	49.45	0	0.00	49.75	3	6,629	0.05%
2018/07/10	0	0.00	5	50.50	50.60	-5	6,610	-0.08%
2018/07/09	0	0.00	3	49.77	49.45	-3	6,528	-0.05%
2018/07/06	12	48.70	17	48.84	49.90	-5	6,484	-0.08%
2018/07/05	16	50.08	6	50.40	49.00	10	6,346	0.16%
2018/07/04	5	50.94	0	0.00	52.50	5	6,119	0.08%
2018/07/03	0	0.00	4	50.28	50.30	-4	5,995	-0.07%
2018/07/02	5	51.70	7	51.17	50.90	-2	5,884	-0.03%
2018/06/29	9	52.74	12	52.62	52.10	-3	5,758	-0.05%
2018/06/28	37	52.84	34	52.88	52.80	3	5,485	0.05%
2018/06/27	30	52.06	2	51.80	51.10	28	5,088	0.55%
2018/06/26	22	51.40	25	51.05	52.10	-3	4,739	-0.06%
2018/06/25	42	52.16	70	52.80	53.00	-28	4,324	-0.65%
2018/06/22	3	48.45	17	49.06	48.60	-14	3,655	-0.38%
2018/06/14	1	47.50	5	47.60	47.50	-4	3,606	-0.11%
2018/06/13	9	48.48	2	49.10	48.25	7	3,591	0.19%
2018/06/12	5	48.40	6	48.79	48.85	-1	3,565	-0.03%
2018/06/11	10	49.11	9	48.73	48.65	1	3,518	0.03%
2018/06/08	0	0.00	1	48.65	48.50	-1	3,456	-0.03%
2018/06/07	4	48.38	0	0.00	48.20	4	3,422	0.12%
2018/06/06	13	48.70	8	48.83	48.65	5	3,392	0.15%
2018/06/05	9	48.60	2	48.75	48.30	7	3,385	0.21%
2018/06/04	0	0.00	4	48.54	49.30	-4	3,303	-0.12%
2018/06/01	1	47.90	3	47.82	47.75	-2	3,187	-0.06%
2018/05/31	9	48.68	10	47.56	48.50	-1	3,125	-0.03%
2018/05/30	8	45.83	3	45.93	45.80	5	2,877	0.17%
2018/05/29	2	46.75	1	47.00	46.65	1	2,846	0.04%
2018/05/28	5	47.04	1	47.30	46.85	4	2,832	0.14%
2018/05/25	4	46.83	7	46.95	47.35	-3	2,776	-0.11%
2018/05/24	1	46.55	3	46.30	46.60	-2	2,815	-0.07%
2018/05/23	1	45.75	0	0.00	46.00	1	2,868	0.03%
2018/05/22	1	45.95	2	46.20	46.00	-1	2,859	-0.03%
2018/05/21	2	45.53	0	0.00	45.40	2	2,855	0.07%
2018/05/16	1	45.90	0	0.00	45.75	1	2,947	0.03%
2018/05/15	0	0.00	2	46.20	46.30	-2	2,998	-0.07%
2018/05/14	4	46.34	3	46.37	46.45	1	3,106	0.03%
2018/05/11	1	45.60	0	0.00	45.50	1	3,136	0.03%
2018/05/10	0	0.00	1	45.90	45.40	-1	3,240	-0.03%
2018/05/09	1	45.70	1	45.50	45.60	0	3,230	0.00%
2018/05/08	3	44.97	2	45.10	44.50	1	3,197	0.03%
2018/05/04	0	0.00	3	45.28	45.70	-3	3,206	-0.09%
2018/05/03	0	0.00	4	43.96	43.70	-4	3,146	-0.13%
2018/05/02	1	43.00	1	43.50	43.50	0	3,145	0.00%
2018/04/26	0	0.00	1	42.95	42.95	-1	3,284	-0.03%
2018/04/25	4	42.91	1	42.65	42.80	3	3,297	0.09%
2018/04/24	2	43.78	0	0.00	43.50	2	3,269	0.06%
2018/04/20	2	45.08	10	45.28	45.50	-8	3,278	-0.24%
2018/04/19	8	45.68	1	45.90	45.60	7	3,291	0.21%
2018/04/18	6	45.89	6	45.93	45.50	0	3,248	0.00%
2018/04/17	5	43.20	2	43.45	43.05	3	3,098	0.10%
2018/04/16	15	43.98	15	43.95	44.20	0	3,142	0.00%
2018/04/12	1	43.75	0	0.00	43.65	1	3,246	0.03%
2018/03/28	0	0.00	3	45.50	45.00	-3	3,408	-0.09%
2018/03/27	0	45.30	2	45.20	45.35	-2	3,401	-0.06%
2018/03/26	0	46.10	0	0.00	44.30	0	3,383	0.00%
2018/03/23	4	43.93	0	0.00	43.95	4	3,384	0.12%
2018/03/22	1	45.55	1	46.30	45.10	0	3,472	0.00%
2018/03/20	0	0.00	1	44.75	44.80	-1	3,365	-0.03%
2018/03/19	6	45.50	0	0.00	45.40	6	3,376	0.18%
2018/03/16	2	45.43	5	45.80	45.00	-3	3,378	-0.09%
2018/03/12	2	45.15	0	0.00	45.15	2	3,627	0.06%
2018/03/09	1	45.05	5	44.90	45.00	-4	3,701	-0.11%
2018/03/08	0	0.00	4	44.55	44.75	-4	3,716	-0.11%
2018/03/07	0	0.00	1	44.45	44.20	-1	3,769	-0.03%
2018/03/06	0	0.00	3	43.85	44.05	-3	3,921	-0.08%
2018/03/05	7	43.50	0	0.00	43.20	7	4,022	0.17%
2018/03/02	1	44.15	0	0.00	43.90	1	4,145	0.02%
2018/02/27	0	0.00	1	45.60	45.30	-1	4,340	-0.02%
2018/02/26	3	45.62	0	0.00	45.45	3	4,371	0.07%
2018/02/23	0	0.00	5	44.93	45.80	-5	4,356	-0.11%
2018/02/09	1	42.80	0	0.00	43.90	1	5,035	0.02%
2018/02/08	0	0.00	2	44.20	44.50	-2	5,490	-0.04%
2018/02/07	8	44.06	1	44.40	43.00	7	5,511	0.13%
2018/02/06	5	43.78	1	43.30	42.70	4	5,539	0.07%
2018/02/05	3	45.73	3	45.80	46.10	0	5,546	0.00%
2018/02/02	0	0.00	3	47.18	48.00	-3	5,564	-0.05%
2018/01/31	2	46.18	1	46.20	46.20	1	5,805	0.02%
2018/01/30	1	46.65	2	46.80	46.90	-1	6,055	-0.02%
2018/01/29	0	0.00	3	46.50	46.55	-3	6,188	-0.05%
2018/01/25	2	45.83	1	46.50	45.80	1	7,299	0.01%
2018/01/23	2	46.78	1	46.15	46.15	1	7,584	0.01%
2018/01/22	1	46.10	0	0.00	46.70	1	7,568	0.01%
2018/01/19	0	0.00	3	45.18	45.20	-3	7,571	-0.04%
2018/01/18	1	45.50	0	0.00	45.50	1	7,687	0.01%
2018/01/16	2	45.30	0	0.00	45.65	2	7,860	0.03%
2018/01/12	3	44.50	0	0.00	44.50	3	7,863	0.04%
2018/01/11	2	44.20	0	0.00	43.90	2	7,854	0.03%
2018/01/09	0	0.00	2	45.10	45.55	-2	7,927	-0.03%
2018/01/08	3	44.98	1	45.65	44.75	2	7,985	0.03%
2018/01/05	0	45.85	0	0.00	45.90	0	7,960	0.00%
2018/01/04	1	45.60	1	45.50	45.60	0	7,947	0.00%
2018/01/02	4	45.15	0	0.00	45.25	4	7,935	0.05%