義隆 (2458)-台新-新營券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
148.5
漲跌
▼1.5
漲幅
-1.00%
成交量
4,051張
產業
上市半導體類股▼1.21%
1181人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	150.00	148.50	-1	2,070	-0.05%
2024/11/19	2	146.25	2	150.50	149.50	0	1,964	0.00%
2024/11/18	0	0.00	0	147.00	147.50	0	1,893	0.00%
2024/11/15	0	0.00	0	148.50	148.50	0	1,863	0.00%
2024/11/14	1	148.00	0.4	148.00	148.00	0.6	1,880	0.03%
2024/11/13	1	151.00	1	151.50	152.50	0	1,870	0.00%
2024/11/12	1	153.00	3	151.33	150.50	-2	1,904	-0.11%
2024/11/11	0	0.00	2	150.75	152.50	-2	1,926	-0.10%
2024/11/08	3	150.33	0	0.00	148.50	3	1,914	0.16%
2024/11/07	4	151.13	8.3	152.33	152.50	-4.3	1,893	-0.22%
2024/11/06	1.1	146.00	0	0.00	151.00	1.1	1,859	0.06%
2024/11/04	3.1	146.51	0	0.00	144.50	3.1	1,850	0.17%
2024/10/30	1.2	149.92	0	0.00	146.00	1.2	1,857	0.06%
2024/10/29	2.3	149.50	0	0.00	148.50	2.3	1,825	0.12%
2024/10/28	0	0.00	0.1	151.50	152.50	-0.1	1,809	-0.01%
2024/10/25	1	150.00	3	152.00	152.50	-2	1,816	-0.11%
2024/10/24	3	150.33	4.5	153.22	149.00	-1.5	1,815	-0.08%
2024/10/23	2	150.50	1	151.00	150.00	1	1,816	0.06%
2024/10/21	0	0.00	11	147.77	150.00	-11	1,824	-0.60%
2024/10/16	1	145.00	1	145.50	147.50	0	1,884	0.00%
2024/10/08	0	0.00	3	141.50	141.50	-3	1,830	-0.16%
2024/10/07	10	145.00	0	0.00	144.50	10	1,830	0.55%
2024/10/04	0	0.00	2	145.00	144.50	-2	1,842	-0.11%
2024/09/26	0	145.50	1	147.00	144.50	-1	1,814	-0.05%
2024/09/25	0.1	145.50	3	145.50	144.50	-2.9	1,795	-0.16%
2024/09/24	0	148.50	1	148.00	148.00	-1	1,780	-0.06%
2024/09/23	5	149.60	3	149.00	149.50	2	1,751	0.11%
2024/09/20	6	147.17	4	148.50	145.50	2	1,738	0.12%
2024/09/18	0	147.00	0	0.00	146.50	0	1,703	0.00%
2024/09/16	0	0.00	4	151.63	149.50	-4	1,715	-0.23%
2024/09/13	1.1	149.41	1	148.00	149.00	0.1	1,718	0.01%
2024/09/12	1	149.50	2	148.25	149.00	-1	1,704	-0.06%
2024/09/11	0	0.00	1	141.50	142.50	-1	1,677	-0.06%
2024/09/10	0	0.00	1	142.50	141.50	-1	1,674	-0.06%
2024/09/06	0	0.00	1	139.50	141.00	-1	1,674	-0.06%
2024/09/04	0	0.00	0.8	138.50	136.50	-0.8	1,687	-0.05%
2024/08/29	0	0.00	1	146.00	148.50	-1	1,727	-0.06%
2024/08/22	1	142.50	0	0.00	142.00	1	1,896	0.05%
2024/08/16	0.2	141.50	0	0.00	140.50	0.2	2,194	0.01%
2024/08/14	0	0.00	1	140.50	141.00	-1	2,159	-0.05%
2024/08/13	1	144.00	0	141.50	141.50	1	2,124	0.05%
2024/08/12	1	140.00	1	140.50	140.50	0	2,099	0.00%
2024/08/08	0	135.00	0	0.00	133.00	0	2,098	0.00%
2024/08/07	1	133.00	0	0.00	135.00	1	2,093	0.05%
2024/08/05	1	129.00	0	0.00	128.00	1	2,047	0.05%
2024/08/02	0	0.00	0.2	139.50	139.00	-0.2	2,027	-0.01%
2024/08/01	0.1	140.80	9	140.33	140.50	-8.9	2,021	-0.44%
2024/07/30	9	138.00	0.1	136.00	138.00	8.9	2,155	0.41%
2024/07/29	0.1	139.00	0.1	141.50	138.00	0	2,149	0.00%
2024/07/26	0.1	138.50	0	0.00	141.50	0.1	2,153	0.00%
2024/07/23	2.1	141.33	1	141.50	141.50	1.1	2,174	0.05%
2024/07/22	1.3	142.04	1	142.00	141.50	0.3	2,192	0.01%
2024/07/19	1	147.00	0.1	148.50	145.50	0.9	2,243	0.04%
2024/07/18	6	148.42	1	149.00	149.00	5	2,244	0.22%
2024/07/17	0	0.00	1	153.00	152.50	-1	2,224	-0.04%
2024/07/16	0.1	151.50	0	0.00	151.00	0.1	2,248	0.00%
2024/07/15	1.2	150.63	0	0.00	150.50	1.2	2,294	0.05%
2024/07/12	0	153.00	1	152.00	152.50	-1	2,324	-0.04%
2024/07/11	0.2	152.67	0	0.00	151.50	0.2	2,398	0.01%
2024/07/10	1	151.56	0	0.00	151.50	1	2,450	0.04%
2024/07/09	3.4	151.88	0	0.00	151.00	3.4	2,544	0.13%
2024/07/08	1	153.00	2	153.26	153.00	-1	2,553	-0.04%
2024/07/05	1	156.01	0	0.00	155.50	1	2,541	0.04%
2024/07/04	2	156.50	0	0.00	156.50	2	2,560	0.08%
2024/07/02	1.1	153.09	0	0.00	154.00	1.1	2,605	0.04%
2024/06/28	0.1	155.00	0	0.00	154.00	0.1	2,647	0.00%
2024/06/25	2.1	153.88	1	154.50	155.00	1.1	2,724	0.04%
2024/06/24	2	158.50	0	0.00	157.00	2	2,714	0.07%
2024/06/21	1	161.50	0	0.00	161.50	1	2,710	0.04%
2024/06/20	0.2	163.50	2	163.25	164.50	-1.8	2,699	-0.07%
2024/06/19	1	161.50	1	162.00	161.00	0	2,697	0.00%
2024/06/18	1	161.00	0	0.00	161.00	1	2,749	0.04%
2024/06/17	0.1	160.50	0	0.00	160.00	0.1	2,783	0.00%
2024/06/14	0	0.00	0	161.00	161.50	0	2,795	0.00%
2024/06/12	1	157.50	0	0.00	160.00	1	2,815	0.04%
2024/06/11	0	0.00	2	158.50	157.00	-2	2,804	-0.07%
2024/06/07	1.1	158.45	0.6	158.24	157.00	0.5	2,808	0.02%
2024/06/06	1.1	157.07	0.1	158.00	157.00	1	2,818	0.03%
2024/06/05	3.2	159.87	0	0.00	159.00	3.2	2,796	0.11%
2024/05/31	3.1	164.82	0	0.00	163.00	3.1	2,815	0.11%
2024/05/30	3.2	168.44	0.2	170.49	167.00	3	2,785	0.11%
2024/05/29	1.3	174.85	1.1	175.48	174.00	0.2	2,768	0.01%
2024/05/28	1	174.50	1	175.99	171.50	0	2,753	0.00%
2024/05/27	2	170.50	19	171.32	173.00	-17	2,738	-0.62%
2024/05/24	15	167.00	0	0.00	167.00	15	2,731	0.55%
2024/05/23	2	170.50	4	172.75	169.00	-2	2,785	-0.07%
2024/05/22	1	166.50	5.3	165.34	168.00	-4.3	2,747	-0.15%
2024/05/21	0.3	156.30	0	0.00	155.00	0.3	2,723	0.01%
2024/05/20	1	157.50	0	0.00	156.00	1	2,851	0.04%
2024/05/17	1	159.00	1	160.50	159.00	0	2,899	0.00%
2024/05/16	0	0.00	1	160.00	160.00	-1	3,002	-0.03%
2024/05/13	1	154.00	0	0.00	153.50	1	3,017	0.03%
2024/05/09	1	156.50	0	0.00	155.00	1	3,027	0.03%
2024/05/06	2	158.75	0	0.00	156.50	2	3,035	0.07%
2024/05/03	5	159.00	2	159.75	157.00	3	3,041	0.10%
2024/05/02	0	0.00	3	166.67	165.50	-3	2,931	-0.10%
2024/04/30	1	164.50	0	0.00	164.50	1	2,926	0.03%
2024/04/29	0.1	166.70	15	168.00	168.00	-15	2,930	-0.51%
2024/04/25	0	0.00	8.2	163.59	164.50	-8.2	2,897	-0.28%
2024/04/22	2.1	149.48	0	0.00	146.50	2.1	2,816	0.07%
2024/04/19	0	0.00	0.3	157.87	155.00	-0.3	2,768	-0.01%
2024/04/18	15	160.47	1	162.00	161.50	14	2,718	0.51%
2024/04/17	1	160.50	3.1	164.14	162.00	-2.1	2,714	-0.08%
2024/04/16	1	156.00	0	0.00	159.50	1	2,664	0.04%
2024/04/15	6	161.67	9	161.06	162.00	-3	2,637	-0.11%
2024/04/12	2	160.25	2	162.50	158.50	0	2,553	0.00%
2024/04/11	0.1	157.50	0	0.00	158.50	0.1	2,556	0.00%
2024/04/09	2	156.75	0	0.00	157.00	2	2,563	0.08%
2024/04/08	1	159.52	1	162.00	159.50	0	2,562	0.00%
2024/04/03	3.3	155.59	1	156.50	156.50	2.3	2,539	0.09%
2024/04/02	7.2	156.55	0	0.00	156.00	7.2	2,542	0.28%
2024/04/01	0	162.00	1	160.00	161.00	-1	2,519	-0.04%
2024/03/29	1	159.00	0	0.00	157.00	1	2,503	0.04%
2024/03/28	2	160.75	1	162.00	160.50	1	2,521	0.04%
2024/03/27	15	164.50	0	0.00	164.50	15	2,516	0.60%
2024/03/22	1.5	166.28	6	166.25	169.00	-4.5	2,651	-0.17%
2024/03/21	15	170.33	10	169.50	167.00	5	2,660	0.19%
2024/03/20	0	169.00	0.4	167.79	167.50	-0.3	2,644	-0.01%
2024/03/15	0	0.00	2	165.00	163.50	-2	2,675	-0.07%
2024/03/14	0	163.00	2	163.75	162.50	-2	2,681	-0.07%
2024/03/12	0	166.00	2	165.25	163.50	-2	2,795	-0.07%
2024/03/11	2	161.00	1	162.50	160.00	1	2,807	0.04%
2024/03/08	0	0.00	1.5	161.83	162.50	-1.5	2,821	-0.05%
2024/03/07	1	167.00	0	0.00	165.50	1	2,802	0.04%
2024/03/06	1	165.51	2	166.00	166.50	-1	2,796	-0.03%
2024/03/04	1.5	170.17	0	0.00	167.50	1.5	2,861	0.05%
2024/03/01	1	165.00	1	167.00	165.50	0	2,850	0.00%
2024/02/29	0	0.00	1	165.00	166.00	-1	2,872	-0.03%
2024/02/26	5	170.90	11.2	170.18	170.00	-6.2	2,857	-0.22%
2024/02/23	10.1	162.40	11	165.05	164.00	-0.9	2,794	-0.03%
2024/02/22	5	164.01	5.1	166.11	167.50	-0.1	2,686	0.00%
2024/02/21	4	166.50	7.8	167.08	167.50	-3.8	2,636	-0.15%
2024/02/20	0	0.00	0.3	161.00	161.00	-0.3	2,542	-0.01%
2024/02/19	2	163.50	7.1	160.73	163.50	-5.1	2,543	-0.20%
2024/02/16	0.1	150.60	1	151.50	153.00	-0.9	2,480	-0.04%
2024/02/15	1	146.00	0	0.00	148.50	1	2,491	0.04%
2024/02/05	1.1	150.33	0	0.00	148.00	1.1	2,481	0.05%
2024/02/02	0.5	150.00	0	0.00	150.50	0.5	2,498	0.02%
2024/02/01	1.5	149.33	0	0.00	150.00	1.5	2,521	0.06%
2024/01/29	1	149.00	0	0.00	149.00	1	2,710	0.04%
2024/01/26	2	150.51	0	0.00	151.00	2	2,954	0.07%
2024/01/25	1	151.50	2	153.50	152.50	-1	3,015	-0.03%
2024/01/24	2.5	151.10	0.1	151.50	151.00	2.4	3,021	0.08%
2024/01/23	2	150.00	0	0.00	150.50	2	3,054	0.07%
2024/01/22	1	151.46	0	0.00	151.00	1	3,102	0.03%
2024/01/19	3.3	150.55	0	0.00	150.50	3.3	3,112	0.11%
2024/01/18	0.1	151.70	0	0.00	152.00	0.1	3,159	0.00%
2024/01/17	0.3	153.77	0	0.00	154.50	0.3	3,271	0.01%
2024/01/15	0	157.50	1	156.50	156.50	-1	3,407	-0.03%
2024/01/12	1	156.00	0	0.00	155.00	1	3,479	0.03%
2024/01/11	5.2	158.62	3	158.17	157.00	2.2	3,519	0.06%
2024/01/10	1	160.00	3.1	158.37	160.00	-2.1	3,575	-0.06%
2024/01/09	0	0.00	0.1	152.00	154.50	-0.1	3,600	0.00%
2024/01/08	0.1	155.00	0	0.00	153.50	0.1	3,600	0.00%
2024/01/05	1	155.00	0	0.00	155.50	1	3,621	0.03%
2024/01/03	0.1	158.00	0	0.00	158.00	0.1	3,678	0.00%
2024/01/02	1	159.00	0	160.00	159.50	1	3,672	0.03%
2023/12/29	0.1	161.77	5	162.50	162.50	-4.9	3,724	-0.13%
2023/12/28	4	160.75	0	161.50	160.50	4	3,759	0.11%
2023/12/27	1	162.00	1	161.50	164.00	0	3,792	0.00%
2023/12/26	3.1	162.20	0.1	162.55	162.00	3	3,784	0.08%
2023/12/25	0	0.00	0	164.00	162.50	0	3,781	0.00%
2023/12/21	2	162.00	4.4	161.83	163.00	-2.4	3,732	-0.06%
2023/12/20	0	0.00	6	160.33	160.00	-6	3,657	-0.16%
2023/12/19	1	158.00	7.1	158.28	159.00	-6.1	3,615	-0.17%
2023/12/18	3	156.33	4	155.25	157.00	-1	3,606	-0.03%
2023/12/15	4.1	155.47	0	0.00	154.00	4.1	3,614	0.11%
2023/12/14	2	157.00	0.1	157.00	157.50	1.9	3,613	0.05%
2023/12/13	5	156.80	0.2	156.50	158.00	4.9	3,619	0.13%
2023/12/12	1.1	157.56	0	0.00	158.50	1.1	3,674	0.03%
2023/12/11	5	157.70	2.1	157.76	157.00	2.9	3,711	0.08%
2023/12/08	4	157.50	9.3	158.60	157.50	-5.3	3,758	-0.14%
2023/12/07	1	155.00	2.1	152.02	153.50	-1.1	3,744	-0.03%
2023/12/05	2.1	147.00	1	147.50	146.50	1.1	3,822	0.03%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,840	-0.03%
2023/12/01	1.1	150.60	0	0.00	151.00	1.1	3,899	0.03%
2023/11/29	0	0.00	2.3	152.21	153.00	-2.3	4,237	-0.05%
2023/11/28	0.2	149.00	0	0.00	150.00	0.2	4,205	0.00%
2023/11/27	1	149.00	0	0.00	146.00	1	4,197	0.02%
2023/11/24	0.2	149.62	0	0.00	151.00	0.2	4,185	0.00%
2023/11/22	3	146.50	18	147.03	147.50	-15	4,123	-0.36%
2023/11/21	1	144.50	0	0.00	145.00	1	4,116	0.02%
2023/11/20	15	144.50	0	0.00	144.00	15	4,136	0.36%
2023/11/17	0	0.00	2	146.50	146.50	-2	4,116	-0.05%
2023/11/16	6	144.42	0	0.00	142.50	6	4,079	0.15%
2023/11/15	0	0.00	3	148.50	147.50	-3	4,029	-0.07%
2023/11/14	0	0.00	3	146.00	146.00	-3	4,001	-0.07%
2023/11/13	3	143.67	4	144.50	143.50	-1	3,969	-0.03%
2023/11/09	5	142.30	1	143.00	140.50	4	3,987	0.10%
2023/11/08	1	144.50	0	0.00	144.50	1	4,002	0.02%
2023/11/07	0.1	144.50	4	144.13	145.00	-3.9	4,036	-0.10%
2023/11/06	0	0.00	0	140.00	140.00	0	4,005	0.00%
2023/11/03	13.1	139.65	14	137.89	135.50	-0.9	3,978	-0.02%
2023/11/02	4	148.75	5.2	148.75	149.50	-1.2	3,770	-0.03%
2023/11/01	0.1	143.50	0.4	144.50	144.00	-0.3	3,806	-0.01%
2023/10/31	1	146.47	0	147.50	144.00	1	4,054	0.02%
2023/10/30	0	0.00	3.1	143.36	146.50	-3.1	4,038	-0.08%
2023/10/27	0.1	140.50	1	140.00	140.00	-0.9	4,005	-0.02%
2023/10/26	2.5	140.40	1	140.00	139.50	1.5	4,071	0.04%
2023/10/25	8	148.87	11	148.91	144.50	-3	4,033	-0.07%
2023/10/24	2	144.50	2.1	145.49	144.00	-0.1	3,899	0.00%
2023/10/20	1	142.50	2	141.25	142.50	-1	3,867	-0.03%
2023/10/19	2	137.50	0	0.00	138.50	2	3,886	0.05%
2023/10/17	0	0.00	2	140.00	140.00	-2	3,893	-0.05%
2023/10/16	1	136.00	0.1	137.00	136.50	0.9	3,987	0.02%
2023/10/13	1	136.00	1	139.50	139.00	0	4,006	0.00%
2023/10/12	6.1	134.57	7	136.57	137.50	-0.9	3,991	-0.02%
2023/10/05	0.1	142.00	0	0.00	141.50	0.1	3,945	0.00%
2023/10/04	1	135.00	1	137.00	138.00	0	3,881	0.00%
2023/10/02	1	134.50	0.2	137.00	134.50	0.8	3,812	0.02%
2023/09/27	1	133.00	1	133.00	134.00	0	3,823	0.00%
2023/09/22	2	135.75	1.4	136.35	137.00	0.6	3,811	0.02%
2023/09/19	2	141.25	1	141.00	141.00	1	3,738	0.03%
2023/09/15	4	146.75	5	145.10	144.50	-1	3,678	-0.03%
2023/09/14	3.3	143.15	2.6	142.46	143.00	0.7	3,591	0.02%
2023/09/13	4	141.25	4	140.88	143.50	0	3,542	0.00%
2023/09/12	2	137.50	4	140.00	140.50	-2	3,494	-0.06%
2023/09/11	8	137.00	7	137.29	138.00	1	3,420	0.03%
2023/09/08	7	135.79	2	131.50	135.50	5	3,340	0.15%
2023/09/07	2	135.00	0	0.00	135.00	2	3,326	0.06%
2023/09/06	1	131.50	5	132.60	133.00	-4	3,289	-0.12%
2023/09/05	8	132.88	6	133.25	134.00	2	3,287	0.06%
2023/09/04	6	122.75	9.1	126.24	128.50	-3.1	3,087	-0.10%
2023/09/01	0	0.00	0.1	121.00	120.50	-0.1	2,924	0.00%
2023/08/31	2	120.50	2	119.50	120.00	0	2,922	0.00%
2023/08/30	0.1	117.50	0	0.00	119.00	0.1	2,917	0.00%
2023/08/25	0	0.00	2	114.00	113.00	-2	2,919	-0.07%
2023/08/24	1	117.00	3	116.83	116.00	-2	2,926	-0.07%
2023/08/23	0	0.00	2	113.50	114.50	-2	2,943	-0.07%
2023/08/22	0	0.00	2	114.00	113.50	-2	2,972	-0.07%
2023/08/18	2	114.50	0	0.00	113.50	2	3,110	0.06%
2023/08/16	2	116.00	0	0.00	117.00	2	3,077	0.06%
2023/08/15	0	0.00	2	115.50	116.00	-2	3,063	-0.07%
2023/08/14	5	116.90	0.1	116.50	117.00	4.9	3,046	0.16%
2023/08/11	1	120.00	5.1	119.81	121.00	-4.1	2,996	-0.14%
2023/08/10	4	120.00	2.4	118.98	118.00	1.6	2,943	0.05%
2023/08/09	1	121.50	1	119.01	121.00	0	2,884	0.00%
2023/08/08	8	120.00	6	118.00	118.00	2	2,835	0.07%
2023/08/07	7	121.64	16	119.88	117.00	-9	2,783	-0.32%
2023/08/04	16	122.09	14	123.39	122.50	2	2,654	0.08%
2023/08/02	0	0.00	0.1	114.35	114.00	-0.1	2,391	-0.01%
2023/08/01	1	113.50	0.1	114.00	115.00	0.9	2,389	0.04%
2023/07/31	14	115.46	19	115.37	116.50	-5	2,402	-0.21%
2023/07/28	3	112.17	0	0.00	112.50	3	2,288	0.13%
2023/07/26	0	0.00	3	114.00	112.50	-3	2,237	-0.13%
2023/07/25	15	117.13	4.2	117.98	115.00	10.9	2,198	0.49%
2023/07/24	2.2	117.76	2	118.00	118.00	0.2	2,104	0.01%
2023/07/21	1	114.51	0	117.50	115.50	1	2,018	0.05%
2023/07/20	2	115.98	2	114.50	114.50	0	1,972	0.00%
2023/07/19	3	117.34	4.1	117.26	118.50	-1.1	1,900	-0.06%
2023/07/17	1	110.50	1	111.00	109.50	0	1,741	0.00%
2023/07/14	0	0.00	1.1	110.50	110.50	-1.1	1,729	-0.06%
2023/07/13	0	0.00	1	108.00	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	1	106.50	106.50	-1	1,661	-0.06%
2023/07/10	1	105.00	1	105.00	104.00	0	1,661	0.00%
2023/07/07	1	108.50	0	0.00	107.50	1	1,653	0.06%
2023/07/06	0	0.00	0.1	107.93	108.00	-0.1	1,647	-0.01%
2023/07/05	0.1	107.00	2.1	107.49	106.00	-2	1,627	-0.12%
2023/07/04	0	0.00	5.1	105.75	106.00	-5.1	1,615	-0.32%
2023/06/29	0.2	100.50	0	0.00	101.00	0.2	1,602	0.01%
2023/06/27	0	0.00	5	99.70	99.40	-5	1,608	-0.31%
2023/06/21	2	101.50	0	0.00	101.50	2	1,592	0.13%
2023/06/20	0	0.00	1	102.50	102.00	-1	1,584	-0.06%
2023/06/16	0	0.00	2	107.00	106.00	-2	1,566	-0.13%
2023/06/14	0	0.00	0.1	105.50	105.00	-0.1	1,536	-0.01%
2023/06/13	0.2	105.00	1	107.50	107.00	-0.8	1,527	-0.05%
2023/06/12	0	0.00	2	103.25	103.50	-2	1,480	-0.14%
2023/06/09	12	108.04	2	107.00	104.00	10	1,475	0.68%
2023/06/08	0.2	104.00	0.1	104.50	105.00	0.1	1,422	0.01%
2023/06/07	0	0.00	3	103.50	103.50	-3	1,406	-0.21%
2023/06/06	3.1	102.50	0	0.00	102.00	3.1	1,424	0.21%
2023/06/02	0	0.00	5	104.30	104.50	-5	1,409	-0.35%
2023/06/01	1	102.50	0	0.00	103.50	1	1,402	0.07%
2023/05/31	3	102.33	2	102.50	102.00	1	1,405	0.07%
2023/05/30	3	102.33	0	0.00	102.00	3	1,374	0.22%
2023/05/29	1	103.50	1.1	104.91	104.00	-0.1	1,378	-0.01%
2023/05/26	0.1	103.80	0	0.00	102.50	0.1	1,370	0.00%
2023/05/25	2	104.25	3	105.33	104.00	-1	1,457	-0.07%
2023/05/24	4.1	101.16	8	103.62	104.50	-4	1,433	-0.28%
2023/05/23	0	98.80	0	0.00	98.10	0	1,354	0.00%
2023/05/22	1	98.70	0	0.00	98.60	1	1,369	0.07%
2023/05/19	0	0.00	0	99.00	98.50	0	1,383	0.00%
2023/05/17	0.3	97.10	1	97.10	97.20	-0.7	1,397	-0.05%
2023/05/16	0	97.20	0	0.00	97.10	0	1,409	0.00%
2023/05/09	1	92.00	0	0.00	93.00	1	1,457	0.07%
2023/05/08	3.1	94.40	0	0.00	93.20	3.1	1,485	0.21%
2023/05/05	2.1	98.48	0	0.00	95.80	2.1	1,514	0.14%
2023/05/03	1	94.40	0	0.00	94.00	1	1,624	0.06%
2023/05/02	0.2	95.08	0	0.00	95.10	0.2	1,661	0.01%
2023/04/28	0.2	94.40	0	0.00	94.30	0.2	1,683	0.01%
2023/04/20	1.2	99.73	0	0.00	98.50	1.2	1,693	0.07%
2023/04/19	0	0.00	1	101.50	100.00	-1	1,743	-0.06%
2023/04/18	0.1	102.00	0	0.00	101.50	0.1	1,856	0.01%
2023/04/11	1	101.00	0	0.00	104.00	1	1,863	0.05%
2023/04/10	0	0.00	1	101.00	101.50	-1	1,862	-0.05%
2023/04/07	0	101.00	0	0.00	101.00	0	1,865	0.00%
2023/04/06	1	98.50	0	0.00	98.50	1	1,855	0.05%
2023/03/31	2	99.80	0	0.00	99.80	2	1,847	0.11%
2023/03/30	2.1	100.00	0	0.00	99.60	2.1	1,842	0.11%
2023/03/27	2	103.50	0	0.00	103.50	2	1,869	0.11%
2023/03/24	0.1	104.50	0	0.00	104.50	0.1	1,887	0.00%
2023/03/16	0.5	99.90	0	0.00	99.70	0.5	1,920	0.02%
2023/03/15	0.1	102.00	0	0.00	101.50	0.1	1,925	0.00%
2023/03/13	0	0.00	0.1	102.50	102.50	-0.1	1,942	0.00%
2023/03/09	0	0.00	2	106.00	107.00	-2	1,959	-0.10%
2023/03/08	1.3	103.23	0	0.00	103.50	1.3	1,952	0.07%
2023/03/03	1	104.50	0	0.00	104.00	1	1,942	0.05%
2023/03/02	1	104.00	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1	105.00	0	0.00	106.50	1	1,948	0.05%
2023/02/24	1.5	108.17	0	0.00	108.50	1.5	1,929	0.08%
2023/02/23	3.1	111.99	6	111.42	111.00	-3	1,910	-0.15%
2023/02/22	0	107.50	0	0.00	107.00	0	1,815	0.00%
2023/02/21	3.5	106.43	6.5	107.08	108.00	-3	1,837	-0.16%
2023/02/20	0	0.00	3	104.33	106.00	-3	1,863	-0.16%
2023/02/16	0.3	104.00	1	104.50	104.50	-0.7	1,909	-0.03%
2023/02/14	1.2	104.79	0	0.00	103.50	1.2	1,939	0.06%
2023/02/13	1	103.50	0	0.00	104.50	1	1,960	0.05%
2023/02/10	0	0.00	3.5	105.21	106.00	-3.5	2,005	-0.17%
2023/02/09	1	104.50	1	104.00	105.00	0	2,142	0.00%
2023/02/08	1	105.50	0	0.00	105.50	1	2,341	0.04%
2023/02/07	3	105.33	10	105.50	105.00	-7	2,324	-0.30%
2023/02/06	17	103.59	0.2	105.76	103.50	16.8	2,324	0.72%
2023/02/03	3	108.00	0	0.00	107.50	3	2,294	0.13%
2023/02/02	4	107.50	1	108.00	108.00	3	2,249	0.13%
2023/02/01	0	0.00	1	101.00	102.00	-1	2,157	-0.05%
2023/01/31	0	0.00	5	96.06	96.90	-5	2,146	-0.23%
2023/01/30	0	0.00	6	93.70	94.30	-6	2,128	-0.28%
2023/01/16	1	91.40	0	0.00	91.00	1	2,168	0.05%
2023/01/13	5	92.10	0	0.00	90.70	5	2,183	0.23%
2023/01/11	2	94.65	2	95.30	94.70	0	2,210	0.00%
2023/01/10	3	95.60	0	96.00	95.50	3	2,210	0.13%
2023/01/09	1	93.97	2	95.30	96.00	-1	2,207	-0.05%
2023/01/06	3.1	93.12	5	93.42	94.40	-1.9	2,163	-0.09%
2023/01/04	0	0.00	1	86.90	86.80	-1	2,072	-0.05%
2023/01/03	0	0.00	1	86.80	87.00	-1	2,107	-0.05%
2022/12/30	0	0.00	5	86.80	86.00	-5	2,145	-0.23%
2022/12/29	1	85.90	0	0.00	85.50	1	2,156	0.05%
2022/12/28	1	83.40	0	0.00	83.50	1	2,165	0.05%
2022/12/27	5	85.70	0	0.00	86.10	5	2,168	0.23%
2022/12/21	0	0.00	1	86.00	85.30	-1	2,245	-0.04%
2022/12/19	1	89.60	0	0.00	90.40	1	2,279	0.04%
2022/12/16	0	0.00	1.3	89.76	90.30	-1.3	2,305	-0.05%
2022/12/15	0.1	91.00	2.2	90.95	91.00	-2.1	2,360	-0.09%
2022/12/14	1	90.00	0	0.00	90.50	1	2,429	0.04%
2022/12/13	0	0.00	6	89.10	89.70	-6	2,515	-0.24%
2022/12/12	0	0.00	0.2	88.50	88.10	-0.2	2,600	-0.01%
2022/12/09	0	0.00	11	88.83	89.10	-11	2,719	-0.40%
2022/12/08	1.2	86.49	2	87.50	88.00	-0.8	2,745	-0.03%
2022/12/07	2	88.35	3	88.13	87.60	-1	2,772	-0.04%
2022/12/06	2	90.50	2	89.90	89.10	0	2,765	0.00%
2022/12/01	0	0.00	1.3	91.84	92.70	-1.3	2,786	-0.05%
2022/11/30	6	89.60	0	0.00	89.70	6	2,774	0.22%
2022/11/28	0.2	88.00	0	0.00	88.00	0.2	2,843	0.01%
2022/11/25	0.3	88.91	0	0.00	88.60	0.3	2,848	0.01%
2022/11/24	0.1	88.60	0	0.00	89.70	0.1	2,844	0.00%
2022/11/21	1	86.40	0	0.00	86.40	1	2,864	0.03%
2022/11/18	2	89.15	0	0.00	88.60	2	2,849	0.07%
2022/11/17	1	90.00	0	0.00	89.40	1	2,836	0.04%
2022/11/16	1	89.60	1	88.70	89.00	0	2,815	0.00%
2022/11/15	0	0.00	1.2	88.43	89.00	-1.2	2,776	-0.04%
2022/11/14	3.2	87.40	0	0.00	87.80	3.2	2,743	0.11%
2022/11/11	2	87.35	0	0.00	87.10	2	2,711	0.07%
2022/11/10	0	0.00	1	86.90	86.40	-1	2,678	-0.04%
2022/11/09	0	0.00	2	86.00	86.50	-2	2,654	-0.08%
2022/11/08	2	85.45	0	0.00	84.60	2	2,621	0.08%
2022/11/07	4	85.72	3	83.53	86.10	1	2,577	0.04%
2022/11/04	0	77.80	0	82.00	79.50	0	2,435	0.00%
2022/11/02	0	82.80	0.1	82.90	82.90	-0.1	2,236	0.00%
2022/11/01	0.1	81.73	0	0.00	81.30	0.1	2,225	0.00%
2022/10/28	0	0.00	0.2	80.50	79.70	-0.2	2,302	-0.01%
2022/10/27	0	0.00	1	81.90	81.70	-1	2,332	-0.04%
2022/10/24	1	80.44	0	0.00	80.10	1	2,282	0.05%
2022/10/20	0	0.00	2	82.30	81.90	-2	2,242	-0.09%
2022/10/19	1.1	82.09	0	0.00	82.30	1.1	2,241	0.05%
2022/10/18	0	83.47	0.1	82.90	82.60	-0.1	2,214	-0.01%
2022/10/17	1.1	79.60	2.1	80.86	81.90	-1	2,222	-0.04%
2022/10/14	0.1	78.42	2.3	80.74	81.10	-2.2	2,228	-0.10%
2022/10/13	0.1	77.40	1	76.40	76.40	-0.9	2,228	-0.04%
2022/10/12	3.2	77.14	1.2	78.50	77.30	2.1	2,222	0.09%
2022/10/11	2.1	79.91	0	0.00	79.60	2.1	2,226	0.10%
2022/10/07	0	85.30	0	0.00	84.20	0	2,203	0.00%
2022/10/06	0	85.10	0.1	85.20	85.10	0	2,174	0.00%
2022/10/05	0.1	84.00	0.1	84.00	83.40	0	2,165	0.00%
2022/10/04	0.1	85.32	0.1	86.40	84.70	0	2,163	0.00%
2022/10/03	0.1	83.60	0	0.00	84.20	0.1	2,162	0.00%
2022/09/26	1	83.30	0	0.00	81.00	1	2,281	0.04%
2022/09/23	1	87.50	1	87.50	86.80	0	2,247	0.00%
2022/09/20	2.2	87.95	0	0.00	88.30	2.2	2,043	0.11%
2022/09/19	0	0.00	1	89.40	88.60	-1	1,961	-0.05%
2022/09/16	1	87.20	0	0.00	87.50	1	1,872	0.05%
2022/09/15	0	0.00	3	90.00	90.50	-3	1,769	-0.17%
2022/09/14	1	88.10	0.4	89.00	88.90	0.6	1,752	0.03%
2022/09/07	2.1	88.03	0	0.00	88.80	2.1	1,728	0.12%
2022/09/06	1	90.30	0	0.00	90.10	1	1,721	0.06%
2022/09/05	2	87.20	1	88.20	91.20	1	1,700	0.06%
2022/09/02	0.1	94.40	3	97.20	94.00	-2.9	1,650	-0.18%
2022/08/30	1.1	97.40	0	0.00	97.00	1.1	1,590	0.07%
2022/08/29	1	97.50	0	0.00	98.00	1	1,572	0.06%
2022/08/23	1	99.00	0	0.00	99.70	1	1,535	0.07%
2022/08/16	3	104.33	1	103.50	103.50	2	1,490	0.13%
2022/08/15	0.1	103.50	0	0.00	104.50	0.1	1,483	0.01%
2022/08/10	1	98.00	2	98.70	97.80	-1	1,452	-0.07%
2022/08/09	0.1	99.90	0	0.00	99.70	0.1	1,438	0.00%
2022/08/05	2.1	101.48	4	99.25	101.50	-1.9	1,426	-0.13%
2022/08/04	0	0.00	1	99.80	100.50	-1	1,374	-0.07%
2022/08/03	0.1	103.50	0	0.00	102.50	0.1	1,346	0.01%
2022/08/01	0	109.50	0	0.00	109.00	0	1,363	0.00%
2022/07/26	0.2	109.50	0	0.00	110.00	0.2	1,389	0.01%
2022/07/22	1.1	110.32	1	114.00	110.00	0.1	1,382	0.01%
2022/07/20	1	110.50	1	111.00	110.50	0	1,380	0.00%
2022/07/19	0	0.00	1	109.50	109.00	-1	1,388	-0.07%
2022/07/18	0	0.00	1	106.00	106.50	-1	1,403	-0.07%
2022/07/13	1	105.00	1	107.50	104.50	0	1,438	0.00%
2022/07/12	0	0.00	1	104.50	104.00	-1	1,430	-0.07%
2022/07/11	1	104.50	0	0.00	105.50	1	1,420	0.07%
2022/07/08	0.1	107.50	1	108.50	107.00	-0.9	1,411	-0.06%
2022/07/07	1	105.50	1	104.50	106.50	0	1,396	0.00%
2022/07/06	1	119.50	1	120.00	120.00	0	1,358	0.00%
2022/07/05	1	125.50	30	126.75	124.50	-29	1,307	-2.22%
2022/07/01	1	134.00	1	139.50	134.00	0	1,252	0.00%
2022/06/27	1	142.50	1	140.50	142.50	0	1,257	0.00%
2022/06/23	0	0.00	2	136.75	136.00	-2	1,255	-0.16%
2022/06/22	3.1	136.06	2	137.00	135.00	1.1	1,242	0.09%
2022/06/21	0	0.00	1	139.00	140.00	-1	1,224	-0.08%
2022/06/20	1	138.50	0	0.00	136.50	1	1,213	0.08%
2022/06/16	2.1	143.05	1	141.50	141.00	1.1	1,179	0.09%
2022/06/15	1	143.00	1	144.00	144.00	0	1,178	0.00%
2022/06/14	1	142.50	0	0.00	143.50	1	1,182	0.08%
2022/06/13	1.1	145.50	1	145.00	145.00	0.1	1,204	0.00%
2022/06/08	0	0.00	3	148.50	149.00	-3	1,252	-0.24%
2022/05/30	0	0.00	1	145.50	147.50	-1	1,462	-0.07%
2022/05/25	0.1	144.00	0	0.00	143.50	0.1	1,522	0.01%
2022/05/17	0.2	143.78	0	0.00	145.00	0.2	1,934	0.01%
2022/05/16	0.1	143.00	0	0.00	142.00	0.1	1,968	0.01%
2022/05/12	0	0.00	3	140.00	139.00	-3	1,980	-0.15%
2022/05/11	1	139.00	0	0.00	140.00	1	1,984	0.05%
2022/05/10	0	0.00	1	140.50	141.00	-1	2,006	-0.05%
2022/05/09	4	142.38	0	0.00	142.00	4	2,036	0.20%
2022/05/06	2	147.00	0	0.00	146.50	2	2,058	0.10%
2022/05/04	0	0.00	3	151.50	151.50	-3	2,055	-0.15%
2022/04/29	0.1	152.50	0	0.00	151.00	0.1	2,063	0.00%
2022/04/28	1	149.50	0	0.00	149.50	1	2,074	0.05%
2022/04/27	3.1	146.48	0	0.00	149.50	3.1	2,070	0.15%
2022/04/26	0.1	151.42	0	0.00	150.50	0.1	2,053	0.01%
2022/04/22	2.1	156.57	0	0.00	156.50	2.1	2,009	0.10%
2022/04/20	1.1	156.62	1	156.50	156.50	0.1	1,976	0.00%
2022/04/19	0.1	160.00	0	0.00	159.00	0.1	1,955	0.01%
2022/04/15	3	158.50	3	158.83	159.50	0	1,963	0.00%
2022/04/14	0	0.00	0	162.50	161.50	0	1,992	0.00%
2022/04/13	2	162.25	0	0.00	162.50	2	2,013	0.10%
2022/04/12	1	159.50	0	0.00	161.00	1	2,111	0.05%
2022/04/11	0.1	162.00	0	0.00	161.00	0.1	2,130	0.00%
2022/04/07	0	0.00	1.1	166.55	166.50	-1.1	2,117	-0.05%
2022/03/31	0	0.00	0.1	170.00	172.00	-0.1	2,114	0.00%
2022/03/29	2	172.50	0	0.00	171.00	2	2,148	0.09%
2022/03/28	2	171.50	0	0.00	172.00	2	2,165	0.09%
2022/03/23	0.1	170.00	0.1	170.00	170.50	0	2,310	0.00%
2022/03/22	0	0.00	0.5	169.00	169.50	-0.5	2,384	-0.02%
2022/03/18	0	0.00	0.1	168.50	168.50	-0.1	2,447	0.00%
2022/03/14	0	0.00	1	167.50	167.50	-1	2,412	-0.04%
2022/03/11	0.1	166.00	0	0.00	165.00	0.1	2,421	0.00%
2022/03/10	0	0.00	5	164.50	166.00	-5	2,418	-0.21%
2022/03/09	0.3	158.00	1	157.00	159.00	-0.7	2,390	-0.03%
2022/03/08	2	159.05	0	158.00	157.00	2	2,371	0.08%
2022/03/07	1.1	163.08	0.1	164.73	165.00	0.9	2,311	0.04%
2022/03/04	0.1	168.56	0	0.00	167.00	0.1	2,300	0.00%
2022/03/03	0	0.00	0.1	171.50	169.50	-0.1	2,305	0.00%
2022/03/02	0	0.00	0.1	170.00	169.00	-0.1	2,305	0.00%
2022/02/25	3.1	164.23	0	0.00	164.00	3.1	2,345	0.13%
2022/02/24	5.1	166.05	2	165.00	164.50	3.1	2,325	0.13%
2022/02/23	12.2	176.10	7	179.22	172.50	5.2	2,227	0.23%
2022/02/22	1	175.96	0.2	174.75	175.50	0.8	2,079	0.04%
2022/02/21	0.1	177.00	3.4	176.49	178.00	-3.3	2,072	-0.16%
2022/02/18	0	174.50	0.1	172.50	174.50	-0.1	2,072	0.00%
2022/02/17	0	0.00	1	175.00	173.50	-1	2,105	-0.05%
2022/02/16	2	174.25	0	0.00	174.00	2	2,181	0.09%
2022/02/15	1.1	170.46	0	0.00	170.00	1.1	2,163	0.05%
2022/02/14	0	0.00	23.2	168.03	170.50	-23.2	2,179	-1.07%
2022/02/11	0.1	170.50	4	170.50	171.00	-3.9	2,181	-0.18%
2022/02/10	4.1	171.52	18	173.50	172.00	-13.9	2,198	-0.63%
2022/02/09	10.1	175.00	17.2	176.05	175.50	-7.1	2,197	-0.32%
2022/02/08	0	0.00	20.1	171.99	171.00	-20.1	2,201	-0.91%
2022/01/26	1	160.50	1.1	160.55	161.50	-0.1	2,200	0.00%
2022/01/21	4	160.50	0.1	161.00	162.00	3.9	2,379	0.16%
2022/01/20	1	162.00	0	0.00	163.50	1	2,428	0.04%
2022/01/14	0.1	158.00	0	0.00	158.00	0.1	2,946	0.00%
2022/01/13	5	159.00	5	158.50	158.50	0	2,971	0.00%
2022/01/12	1	161.00	4	161.00	161.00	-3	2,989	-0.10%
2022/01/10	0	0.00	1	164.00	165.50	-1	2,976	-0.03%
2022/01/07	18	164.11	15	163.50	163.50	3	2,986	0.10%
2022/01/05	1	170.00	6.1	173.56	170.00	-5.1	2,974	-0.17%
2021/12/30	0	0.00	0.1	169.00	170.00	-0.1	2,974	0.00%
2021/12/29	1	167.00	0	0.00	168.00	1	2,975	0.03%
2021/12/28	3	166.67	0	0.00	165.50	3	2,997	0.10%
2021/12/24	4	168.50	0	0.00	169.00	4	3,039	0.13%
2021/12/23	0	0.00	1	169.50	169.00	-1	3,069	-0.03%
2021/12/22	2.1	169.00	0	0.00	167.50	2.1	3,067	0.07%
2021/12/21	30	169.38	3	169.17	168.00	27	3,060	0.88%
2021/12/20	0	168.00	2	167.50	165.50	-2	2,988	-0.07%
2021/12/17	2.2	166.18	10	167.50	166.00	-7.8	2,994	-0.26%
2021/12/16	0	0.00	7	167.00	167.50	-7	2,962	-0.24%
2021/12/14	2	156.00	3	156.67	154.50	-1	2,897	-0.03%
2021/12/13	0.1	159.00	0	0.00	159.00	0.1	2,864	0.00%
2021/12/10	0	0.00	1	159.00	160.00	-1	2,880	-0.03%
2021/12/08	0.1	160.00	0	0.00	160.50	0.1	2,893	0.00%
2021/12/07	3	159.50	0	0.00	158.50	3	2,884	0.10%
2021/12/06	0	0.00	1	160.50	160.50	-1	2,867	-0.03%
2021/12/02	1	161.00	0.1	162.00	161.00	0.9	2,919	0.03%
2021/12/01	0.1	164.00	0	0.00	164.00	0.1	2,914	0.00%
2021/11/30	15.1	165.00	0	0.00	162.00	15.1	2,906	0.52%
2021/11/29	1	163.50	1	162.50	164.50	0	2,936	0.00%
2021/11/26	2	165.50	0.1	169.00	165.50	1.9	2,951	0.06%
2021/11/25	0	0.00	4	170.25	168.50	-4	2,932	-0.14%
2021/11/24	0	0.00	4	166.00	166.00	-4	2,906	-0.14%
2021/11/19	2	169.50	0.1	171.50	168.50	1.9	2,934	0.06%
2021/11/18	0	0.00	1	168.50	168.50	-1	2,901	-0.03%
2021/11/17	0	0.00	1.3	168.38	168.50	-1.3	2,907	-0.04%
2021/11/16	0.1	168.50	1	168.00	168.00	-1	2,929	-0.03%
2021/11/15	2	167.00	2	168.75	170.00	0	2,923	0.00%
2021/11/12	1.1	163.05	0	0.00	163.00	1.1	2,893	0.04%
2021/11/10	0	0.00	2	162.00	163.00	-2	2,957	-0.07%
2021/11/09	1	165.50	2	163.00	161.50	-1	2,982	-0.03%
2021/11/08	1	163.50	1	164.00	165.00	0	3,011	0.00%
2021/11/05	0	0.00	6	158.75	162.00	-6	3,023	-0.20%
2021/11/04	5	167.20	602	167.57	163.00	-597	2,965	-20.13%	大賣/鉅額交易
2021/11/03	0	0.00	1	168.00	167.50	-1	2,977	-0.03%
2021/11/02	7	170.00	13	171.92	167.50	-6	3,017	-0.20%
2021/11/01	2	170.25	1	169.00	170.00	1	3,036	0.03%
2021/10/29	3	169.17	5	168.30	167.00	-2	3,185	-0.06%
2021/10/28	155.3	169.94	1	169.50	168.00	154.3	3,310	4.66%	大買/鉅額交易
2021/10/27	155.3	170.12	2	169.25	170.00	153.3	3,318	4.62%	大買/鉅額交易
2021/10/26	7	167.14	1	166.00	164.50	6	3,263	0.18%
2021/10/25	322	168.33	16	165.41	164.50	306	3,236	9.46%	大買/鉅額交易
2021/10/22	8	163.19	24	163.00	166.00	-16	3,055	-0.52%
2021/10/21	0.1	153.00	0	0.00	151.00	0.1	2,955	0.00%
2021/10/20	0.1	154.00	0	0.00	156.50	0.1	2,962	0.00%
2021/10/19	0	0.00	1	153.50	153.00	-1	2,997	-0.03%
2021/10/18	1	147.50	0	0.00	148.00	1	3,070	0.03%
2021/10/15	0.1	150.00	0	0.00	149.50	0.1	3,113	0.00%
2021/10/08	3	157.00	6	157.67	157.00	-3	3,138	-0.10%
2021/10/07	0	0.00	1	150.00	153.50	-1	3,115	-0.03%
2021/10/06	1	148.00	0	0.00	148.00	1	3,129	0.03%
2021/10/05	0.1	147.00	10	148.55	148.00	-9.9	3,173	-0.31%
2021/10/04	0.3	146.50	0	0.00	145.00	0.3	3,155	0.01%
2021/09/30	13	146.69	1	146.50	146.50	12	3,143	0.38%
2021/09/29	1	148.50	1	148.50	148.50	0	3,133	0.00%
2021/09/24	1	153.50	0	0.00	152.50	1	3,162	0.03%
2021/09/22	6	153.17	0	153.50	152.50	6	3,217	0.19%
2021/09/15	0.2	156.50	0	0.00	156.50	0.2	3,318	0.01%
2021/09/13	0	158.67	4	158.50	157.00	-4	3,517	-0.11%
2021/09/09	1	153.50	0	0.00	154.00	1	3,563	0.03%
2021/09/08	0.1	155.50	1	152.00	151.00	-0.9	3,574	-0.03%
2021/09/07	0.2	156.50	1	157.00	157.00	-0.8	3,553	-0.02%
2021/09/06	2	159.50	0	0.00	158.00	2	3,553	0.06%
2021/09/03	23	159.72	0	0.00	159.50	23	3,554	0.65%
2021/09/01	1	158.00	5	159.00	160.50	-4	3,565	-0.11%
2021/08/31	0	0.00	0	157.50	157.50	0	3,554	0.00%
2021/08/30	2	155.75	0	0.00	156.50	2	3,579	0.06%
2021/08/27	5.1	156.47	1	156.50	154.50	4.1	3,589	0.11%
2021/08/26	1.1	158.18	0	0.00	158.50	1.1	3,567	0.03%
2021/08/24	0	0.00	1	158.50	157.00	-1	3,581	-0.03%
2021/08/23	1	157.00	3	157.50	159.00	-2	3,586	-0.06%
2021/08/20	0.1	153.50	1	151.50	153.50	-0.9	3,605	-0.02%
2021/08/19	3.1	154.98	0	0.00	152.50	3.1	3,567	0.09%
2021/08/18	0.2	156.00	1	154.00	158.00	-0.8	3,576	-0.02%
2021/08/17	1	161.89	0	0.00	154.50	1	3,569	0.03%
2021/08/13	0	0.00	0	163.50	161.50	0	3,531	0.00%
2021/08/12	1	164.97	0	0.00	162.50	1	3,558	0.03%
2021/08/11	2	167.01	6	169.00	166.00	-4	3,567	-0.11%
2021/08/10	0	0.00	14	170.04	171.00	-14	3,591	-0.39%
2021/08/09	11	171.46	10	171.51	170.00	1	3,625	0.03%
2021/08/06	5	167.51	0.1	169.50	167.00	4.9	3,637	0.14%
2021/08/05	6	169.83	2	170.00	169.50	4	3,699	0.11%
2021/08/04	26.3	173.69	2	172.25	171.50	24.3	3,700	0.66%
2021/08/03	25.2	182.14	17	184.94	180.50	8.2	3,581	0.23%
2021/08/02	12	178.83	0	0.00	179.50	12	3,446	0.35%
2021/07/30	2	180.00	0	0.00	181.00	2	3,421	0.06%
2021/07/29	10	180.50	1	181.00	180.50	9	3,457	0.26%
2021/07/28	12	183.75	0	0.00	184.50	12	3,474	0.35%
2021/07/26	1	189.00	0	0.00	189.50	1	3,610	0.03%
2021/07/21	2	193.50	0	0.00	193.00	2	3,685	0.05%
2021/07/20	2	196.50	0	0.00	195.50	2	3,787	0.05%
2021/07/19	1	199.50	1	198.00	199.00	0	3,798	0.00%
2021/07/15	1	197.50	1	198.00	197.50	0	3,861	0.00%
2021/07/14	0	0.00	6	200.92	198.50	-6	3,929	-0.15%
2021/07/13	1	201.50	0	0.00	201.00	1	3,955	0.03%
2021/07/12	0.2	202.50	2	202.25	204.00	-1.8	4,021	-0.04%
2021/07/09	3	196.50	0	0.00	196.00	3	4,036	0.07%
2021/07/08	1	197.00	0	0.00	197.50	1	4,129	0.02%
2021/07/05	1	198.00	2	196.25	198.00	-1	4,373	-0.02%
2021/07/02	3.1	190.81	0	0.00	192.50	3.1	4,361	0.07%
2021/06/30	0	0.00	1	194.50	194.50	-1	4,441	-0.02%
2021/06/28	0	0.00	1	194.00	194.00	-1	4,480	-0.02%
2021/06/25	2	192.75	0	192.00	191.50	2	4,613	0.04%
2021/06/24	3	192.83	0	0.00	191.00	3	4,662	0.06%
2021/06/23	3	193.83	0	0.00	194.50	3	4,871	0.06%
2021/06/22	5	201.40	6.1	197.88	198.00	-1.1	4,794	-0.02%
2021/06/21	14	207.68	3	205.50	206.50	11	4,704	0.23%
2021/06/18	0	0.00	11	213.05	214.00	-11	4,698	-0.23%
2021/06/17	1	206.00	1	209.54	212.00	0	4,721	0.00%
2021/06/16	10	210.00	2	210.00	209.50	8	4,752	0.17%
2021/06/15	1	209.00	1	211.50	210.50	0	4,790	0.00%
2021/06/10	0	0.00	1	213.00	209.50	-1	4,846	-0.02%
2021/06/08	3	209.50	0.1	208.04	211.00	2.9	4,908	0.06%
2021/06/07	0	201.50	10	207.50	208.50	-10	4,929	-0.20%
2021/06/04	11	204.00	5	203.60	203.00	6	4,928	0.12%
2021/06/03	0	0.00	1	207.00	208.50	-1	4,963	-0.02%
2021/06/02	0	0.00	2	206.50	205.50	-2	4,986	-0.04%
2021/06/01	1	210.00	2	212.00	209.00	-1	5,007	-0.02%
2021/05/28	2	210.75	0	211.50	209.50	2	5,044	0.04%
2021/05/27	0	0.00	3	208.50	209.50	-3	5,053	-0.06%
2021/05/26	0	206.50	0	0.00	207.50	0	5,155	0.00%
2021/05/25	1	208.00	2	208.25	205.50	-1	5,423	-0.02%
2021/05/20	3	204.83	1	204.49	202.50	2	6,169	0.03%
2021/05/19	2	201.48	12	200.17	201.00	-10	6,144	-0.16%
2021/05/18	1	191.00	1	194.50	197.00	0	6,218	0.00%
2021/05/14	10	195.30	1.1	196.73	193.00	8.9	6,183	0.14%
2021/05/13	0.1	193.33	2	193.00	195.00	-1.9	6,110	-0.03%
2021/05/12	0	0.00	0	193.50	186.00	0	6,006	0.00%
2021/05/11	4	189.62	2.3	188.89	186.50	1.8	5,934	0.03%
2021/05/10	1	197.50	2	198.75	196.50	-1	5,901	-0.02%
2021/05/07	1	201.50	0.3	203.00	202.00	0.8	5,936	0.01%
2021/05/06	0	0.00	1	200.00	202.50	-1	5,944	-0.02%
2021/05/05	3	203.67	0	0.00	199.00	3	5,986	0.05%
2021/05/04	0.5	198.00	0	0.00	205.00	0.5	5,989	0.01%
2021/05/03	3	207.17	1	204.00	205.50	2	5,982	0.03%
2021/04/29	2	216.75	5	217.50	214.50	-3	5,987	-0.05%
2021/04/28	6	212.58	1	215.00	213.00	5	5,924	0.08%
2021/04/27	3	218.00	0	0.00	217.50	3	6,175	0.05%
2021/04/26	1	224.50	6	224.83	224.50	-5	6,249	-0.08%
2021/04/23	0	0.00	4	212.50	215.00	-4	6,209	-0.06%
2021/04/22	0	0.00	1	213.00	208.50	-1	6,319	-0.02%
2021/04/21	2	209.75	1	209.50	210.00	1	6,340	0.02%
2021/04/20	1	207.50	4	210.88	209.00	-3	6,542	-0.05%
2021/04/19	1	201.00	4	200.75	203.50	-3	6,603	-0.05%
2021/04/16	3.1	209.44	10	208.00	205.50	-6.9	6,696	-0.10%
2021/04/15	1	198.00	0	203.00	207.00	1	6,977	0.01%
2021/04/14	15.1	200.06	4	199.75	197.50	11.1	7,372	0.15%
2021/04/13	5	210.70	15.1	205.39	202.00	-10.1	7,621	-0.13%
2021/04/12	1	198.00	11	197.68	199.00	-10	7,551	-0.13%
2021/04/09	0	0.00	1	197.00	195.00	-1	7,614	-0.01%
2021/04/08	11	199.50	1.1	199.97	199.50	10	7,644	0.13%
2021/04/07	11	200.09	12	201.25	202.00	-1	7,642	-0.01%
2021/04/06	4	198.25	14.1	199.53	199.00	-10.1	7,581	-0.13%
2021/04/01	0.1	196.50	11	198.00	198.00	-10.9	7,566	-0.14%
2021/03/31	11	196.05	6.3	197.82	195.50	4.8	7,537	0.06%
2021/03/30	10	197.00	16	198.25	199.00	-6	7,470	-0.08%
2021/03/29	15	195.03	24	195.15	194.00	-9	7,356	-0.12%
2021/03/26	21	193.83	11	190.36	194.50	10	7,306	0.14%
2021/03/24	1	182.50	0	0.00	181.50	1	7,089	0.01%
2021/03/23	0	183.50	1.1	183.86	182.50	-1.1	7,091	-0.02%
2021/03/22	3	184.50	0	0.00	184.50	3	7,118	0.04%
2021/03/19	1	185.00	4	182.02	186.50	-3	7,143	-0.04%
2021/03/18	2	183.75	2	185.00	183.50	0	7,358	0.00%
2021/03/17	1.3	180.53	7.1	182.97	180.50	-5.8	7,464	-0.08%
2021/03/16	1	179.00	0	0.00	179.50	1	7,464	0.01%
2021/03/15	7.1	180.35	8.1	180.87	180.00	-1	7,523	-0.01%
2021/03/12	3.1	179.77	6.2	179.15	179.50	-3.1	7,524	-0.04%
2021/03/11	1	176.50	0	0.00	176.50	1	7,565	0.01%
2021/03/10	2	172.25	1	173.50	172.50	1	7,804	0.01%
2021/03/09	0	0.00	4	170.25	172.50	-4	7,838	-0.05%
2021/03/08	2	172.50	0	0.00	172.00	2	7,827	0.03%
2021/03/05	1	173.50	1	173.00	172.50	0	7,836	0.00%
2021/03/04	0	0.00	3	173.83	175.50	-3	7,888	-0.04%
2021/03/03	0	0.00	1.4	171.21	174.00	-1.4	7,951	-0.02%
2021/03/02	6	174.50	0	0.00	172.00	6	7,930	0.08%
2021/02/26	4.1	172.39	1	172.00	172.00	3.1	7,905	0.04%
2021/02/25	42.1	183.72	5.2	178.09	177.50	37	7,839	0.47%
2021/02/24	10	185.70	22	183.80	183.50	-12	7,612	-0.16%
2021/02/23	2	171.00	2	170.75	173.00	0	6,957	0.00%
2021/02/22	1	174.00	6	174.00	174.00	-5	6,915	-0.07%
2021/02/19	1.1	168.57	1	168.00	170.00	0.1	6,821	0.00%
2021/02/18	15.1	170.78	1	170.00	170.50	14.1	6,818	0.21%
2021/02/05	3	161.50	3	162.33	161.50	0	6,719	0.00%
2021/02/04	0	0.00	1	162.00	162.50	-1	6,717	-0.01%
2021/02/03	0	0.00	2	165.75	164.50	-2	6,787	-0.03%
2021/02/02	9	163.94	7	164.64	166.00	2	6,944	0.03%
2021/02/01	2	160.00	2	159.50	161.50	0	6,926	0.00%
2021/01/29	2.1	164.62	0	0.00	159.50	2.1	6,913	0.03%
2021/01/28	0	0.00	2	166.50	165.00	-2	6,871	-0.03%
2021/01/27	28.1	171.84	47.1	171.98	166.50	-19	6,856	-0.28%
2021/01/26	30	169.90	9	171.28	170.00	21	6,783	0.31%
2021/01/25	6	170.08	12.5	170.20	172.50	-6.5	6,777	-0.10%
2021/01/22	4.2	173.67	5	174.60	174.00	-0.8	6,707	-0.01%
2021/01/21	1	171.00	1	168.50	168.50	0	6,635	0.00%
2021/01/20	27	173.81	24	174.02	168.00	3	6,627	0.05%
2021/01/19	2	165.75	14.1	166.75	171.00	-12.1	6,403	-0.19%
2021/01/18	18	163.14	9.1	163.13	165.00	8.9	6,291	0.14%
2021/01/15	5.1	165.52	2.5	165.35	163.00	2.6	6,222	0.04%
2021/01/14	3.2	166.44	7.1	168.06	170.50	-3.9	6,183	-0.06%
2021/01/13	15	168.97	33.5	169.21	167.50	-18.5	6,211	-0.30%
2021/01/12	23	164.02	3	164.33	165.50	20	6,010	0.33%
2021/01/11	2.2	163.48	1.1	163.45	164.50	1.1	5,880	0.02%
2021/01/08	17	165.59	16.4	164.92	163.00	0.7	5,783	0.01%
2021/01/07	6	156.42	14.5	156.33	160.00	-8.5	5,462	-0.16%
2021/01/06	6.1	147.34	17.1	146.41	149.00	-11	5,026	-0.22%
2021/01/05	2	142.25	8	142.06	143.00	-6	4,737	-0.13%
2021/01/04	0	0.00	2	140.00	140.00	-2	4,737	-0.04%
2020/12/31	2	135.00	2	137.00	133.50	0	4,660	0.00%
2020/12/30	2	133.00	3	132.33	132.50	-1	4,622	-0.02%
2020/12/29	2	134.00	0	0.00	133.00	2	4,682	0.04%
2020/12/28	3	134.33	1	134.50	134.50	2	4,700	0.04%
2020/12/24	1	133.00	6	133.00	132.50	-5	4,773	-0.10%
2020/12/23	7	133.21	1	133.50	132.00	6	4,811	0.12%
2020/12/22	0	0.00	4.1	133.17	132.00	-4.1	4,891	-0.08%
2020/12/21	3	134.33	6.1	135.50	135.50	-3.1	4,914	-0.06%
2020/12/18	2	138.00	0	0.00	137.50	2	4,939	0.04%
2020/12/17	1.5	138.17	0	0.00	137.50	1.5	4,968	0.03%
2020/12/16	3.1	138.66	3	138.67	138.50	0.1	4,992	0.00%
2020/12/15	5.2	140.02	1	139.00	138.00	4.2	5,006	0.08%
2020/12/14	15.2	144.78	16.1	144.63	141.50	-0.9	5,085	-0.02%
2020/12/11	11	140.27	18.2	139.85	141.50	-7.2	5,328	-0.14%
2020/12/10	7	138.36	2	138.75	137.50	5	5,215	0.10%
2020/12/09	2	139.25	6.2	138.94	139.00	-4.2	5,233	-0.08%
2020/12/08	1	134.00	2	136.25	136.00	-1	5,238	-0.02%
2020/12/07	4	135.88	0	0.00	135.00	4	5,301	0.08%
2020/12/04	20.1	140.25	8	140.19	139.00	12.1	5,255	0.23%
2020/12/03	5	134.20	2	134.50	134.50	3	5,080	0.06%
2020/12/02	1	132.00	1	133.50	133.50	0	5,242	0.00%
2020/12/01	1	130.50	2	131.50	132.00	-1	5,375	-0.02%
2020/11/30	2	132.75	0	0.00	132.00	2	5,608	0.04%
2020/11/27	5	136.40	7	136.43	136.50	-2	5,906	-0.03%
2020/11/26	6	132.50	2	134.00	134.00	4	6,069	0.07%
2020/11/25	4	133.50	0	0.00	132.00	4	6,112	0.07%
2020/11/24	4	134.75	7	133.64	132.00	-3	6,141	-0.05%
2020/11/23	2	133.25	12	133.67	134.50	-10	6,159	-0.16%
2020/11/20	5	131.40	1	132.50	131.00	4	6,156	0.06%
2020/11/19	8	131.50	0	0.00	131.50	8	6,226	0.13%
2020/11/18	2	131.00	0	0.00	131.00	2	6,354	0.03%
2020/11/17	1	132.00	0	0.00	132.00	1	6,406	0.02%
2020/11/16	1	133.00	0	0.00	133.50	1	6,513	0.02%
2020/11/13	1	130.00	1	132.00	132.50	0	6,550	0.00%
2020/11/11	11	130.09	5	130.50	132.50	6	6,617	0.09%
2020/11/10	9	131.89	6	131.08	131.00	3	6,636	0.05%
2020/11/09	1	138.50	1	138.00	138.50	0	6,599	0.00%
2020/11/06	0	0.00	7	137.00	137.00	-7	6,690	-0.10%
2020/11/05	1	138.50	3	137.00	138.00	-2	6,795	-0.03%
2020/11/04	0	0.00	1	136.00	138.00	-1	6,921	-0.01%
2020/11/02	1	131.00	5	131.50	131.00	-4	7,080	-0.06%
2020/10/30	2	136.25	0	0.00	135.00	2	7,174	0.03%
2020/10/28	0	0.00	2	138.75	139.50	-2	7,437	-0.03%
2020/10/27	3	137.50	0	0.00	136.00	3	7,602	0.04%
2020/10/26	3	138.00	1	138.50	136.50	2	7,930	0.03%
2020/10/23	6	137.92	2	138.00	138.50	4	8,260	0.05%
2020/10/22	4	137.25	0	0.00	139.50	4	8,538	0.05%
2020/10/21	3	140.00	0	0.00	138.00	3	8,662	0.03%
2020/10/20	0	0.00	1	144.50	142.00	-1	8,724	-0.01%
2020/10/16	2	141.75	1	142.00	141.00	1	9,100	0.01%
2020/10/15	2	143.75	3	143.50	143.00	-1	9,173	-0.01%
2020/10/13	3	147.17	0	0.00	147.00	3	9,224	0.03%
2020/10/12	3	149.17	2	150.00	150.00	1	9,258	0.01%
2020/10/07	7	145.57	0	0.00	147.50	7	9,491	0.07%
2020/10/06	4	148.50	1	148.50	147.50	3	9,542	0.03%
2020/10/05	24	144.04	24	143.88	145.00	0	9,756	0.00%
2020/09/30	3	144.50	2	145.50	145.50	1	10,382	0.01%
2020/09/29	1	141.50	1	142.50	144.50	0	10,703	0.00%
2020/09/28	2	145.50	1	145.50	145.50	1	10,797	0.01%
2020/09/25	4	149.00	4	145.63	144.50	0	10,893	0.00%
2020/09/24	2	150.25	4	149.25	149.00	-2	11,049	-0.02%
2020/09/23	1	151.50	1	152.50	151.00	0	11,184	0.00%
2020/09/22	3	154.50	2	150.50	155.00	1	11,290	0.01%
2020/09/21	1	154.00	0	0.00	153.50	1	11,315	0.01%
2020/09/18	8	156.13	16	156.78	157.00	-8	11,399	-0.07%
2020/09/17	22	156.05	14	156.36	157.50	8	11,482	0.07%
2020/09/16	24	158.35	40.8	158.03	154.00	-16.8	11,603	-0.14%
2020/09/15	9	154.00	1	154.00	153.50	8	11,274	0.07%
2020/09/11	4	150.13	0	0.00	149.00	4	11,512	0.03%
2020/09/10	0	0.00	9	154.39	153.50	-9	11,474	-0.08%
2020/09/09	0	0.00	12	150.25	151.50	-12	11,458	-0.10%
2020/09/08	24	152.08	17	151.76	150.00	7	11,669	0.06%
2020/09/07	57	156.15	45	152.11	149.50	12	11,794	0.10%
2020/09/04	8	153.00	5	151.10	155.00	3	11,818	0.03%
2020/09/03	9	155.33	9	156.17	152.00	0	12,000	0.00%
2020/09/02	19	155.71	14	156.71	157.00	5	11,964	0.04%
2020/09/01	7	146.71	12.7	147.82	150.00	-5.7	11,882	-0.05%
2020/08/31	2	142.00	3	143.50	142.00	-1	11,788	-0.01%
2020/08/28	0	0.00	6	141.83	143.00	-6	11,860	-0.05%
2020/08/27	0	0.00	5	142.30	142.00	-5	12,020	-0.04%
2020/08/26	8	139.81	2	139.00	138.50	6	12,370	0.05%
2020/08/25	3	144.50	0	0.00	142.00	3	12,709	0.02%
2020/08/24	2	142.25	4.2	143.86	143.50	-2.2	12,882	-0.02%
2020/08/21	2	138.00	2	139.75	139.00	0	12,890	0.00%
2020/08/20	4	133.25	3	132.50	134.50	1	12,907	0.01%
2020/08/19	1	139.50	4	138.50	138.00	-3	12,845	-0.02%
2020/08/18	2.1	139.00	4	139.38	138.50	-1.9	12,811	-0.01%
2020/08/17	2	142.25	1	143.00	143.00	1	12,798	0.01%
2020/08/14	6	138.33	7	138.50	141.50	-1	12,775	-0.01%
2020/08/13	7	139.50	5	140.40	138.50	2	12,705	0.02%
2020/08/12	7	138.43	3	137.50	137.00	4	12,615	0.03%
2020/08/11	0	0.00	8	142.63	141.00	-8	12,533	-0.06%
2020/08/10	15.1	143.57	7	142.64	143.00	8.1	12,544	0.06%
2020/08/06	0	0.00	1	153.00	149.50	-1	12,440	-0.01%
2020/08/05	4	152.00	3	153.33	152.00	1	12,435	0.01%
2020/08/04	6	150.83	9.4	151.45	151.50	-3.4	12,359	-0.03%
2020/08/03	9	151.83	17	152.53	150.00	-8	12,403	-0.06%
2020/07/31	36	155.38	17	154.44	157.00	19	12,287	0.15%
2020/07/30	14.3	153.26	19	155.24	150.50	-4.7	12,138	-0.04%
2020/07/29	6	150.17	8	152.00	148.00	-2	11,820	-0.02%
2020/07/28	10	149.90	18	152.14	151.00	-8	11,558	-0.07%
2020/07/27	21	150.93	24	148.54	152.00	-3	11,453	-0.03%
2020/07/24	8	147.75	29	149.19	145.00	-21	11,507	-0.18%
2020/07/23	47.1	150.70	31	150.08	151.00	16.1	11,458	0.14%
2020/07/22	17	142.82	18	143.81	145.00	-1	11,312	-0.01%
2020/07/21	17	140.09	38	140.41	140.50	-21	11,318	-0.19%
2020/07/20	39	137.41	17	137.74	137.00	22	11,519	0.19%
2020/07/17	15	139.97	9.1	139.55	139.50	5.9	11,523	0.05%
2020/07/16	8	139.31	10	138.35	138.50	-2	11,547	-0.02%
2020/07/15	20	145.50	25	145.82	140.50	-5	11,551	-0.04%
2020/07/14	6	141.50	17	139.50	141.50	-11	11,418	-0.10%
2020/07/13	10	141.50	1	141.00	141.00	9	11,423	0.08%
2020/07/10	13	138.73	18	140.47	141.00	-5	11,435	-0.04%
2020/07/09	75	146.48	60.1	146.37	140.50	14.9	11,208	0.13%
2020/07/08	42	143.46	19	141.32	144.00	23	10,579	0.22%
2020/07/07	18	133.75	16	134.19	131.00	2	10,255	0.02%
2020/07/06	0	0.00	3	132.00	133.50	-3	10,171	-0.03%
2020/07/03	11	131.41	12	131.83	131.00	-1	10,099	-0.01%
2020/07/02	2	124.75	32	122.95	127.50	-30	10,028	-0.30%
2020/07/01	32	124.92	14	124.00	124.50	18	9,900	0.18%
2020/06/30	5	121.60	5	121.80	120.50	0	9,827	0.00%
2020/06/29	8	120.38	5	119.80	120.00	3	9,843	0.03%
2020/06/24	3	121.17	4	122.13	121.50	-1	9,780	-0.01%
2020/06/23	15	123.37	0.2	123.00	123.00	14.8	9,824	0.15%
2020/06/22	3	125.50	8	126.25	127.50	-5	9,696	-0.05%
2020/06/19	6	125.50	11	125.41	126.50	-5	9,681	-0.05%
2020/06/18	3	122.00	9	121.50	122.00	-6	9,541	-0.06%
2020/06/17	1	117.50	7	118.29	119.00	-6	9,424	-0.06%
2020/06/16	6	117.50	0	0.00	117.50	6	9,442	0.06%
2020/06/15	12.3	121.99	10	119.00	116.50	2.3	9,481	0.02%
2020/06/12	7	126.07	4	123.50	126.50	3	9,293	0.03%
2020/06/11	14	128.82	11	127.64	125.50	3	9,139	0.03%
2020/06/10	4.1	130.35	3	129.33	129.50	1.1	8,962	0.01%
2020/06/09	4.6	121.30	6	120.25	123.00	-1.4	8,720	-0.02%
2020/06/08	15	119.03	13	118.23	118.00	2	8,573	0.02%
2020/06/05	3	114.83	1.2	114.92	115.00	1.8	8,360	0.02%
2020/06/04	1	113.00	2	112.75	113.50	-1	8,240	-0.01%
2020/06/03	5	113.80	2	113.25	113.50	3	8,150	0.04%
2020/06/02	14	112.93	15	113.47	111.00	-1	8,017	-0.01%
2020/06/01	35	108.30	40	108.95	110.00	-5	7,649	-0.07%
2020/05/29	4	100.75	13	99.97	100.00	-9	7,261	-0.12%
2020/05/28	2	98.85	2	98.85	97.90	0	7,055	0.00%
2020/05/27	1	96.40	0	0.00	96.50	1	6,936	0.01%
2020/05/26	1	94.30	3	94.10	94.80	-2	6,908	-0.03%
2020/05/22	4	91.43	1	91.40	91.00	3	6,820	0.04%
2020/05/21	1	94.30	0	0.00	93.70	1	6,779	0.01%
2020/05/18	0	0.00	1	91.40	91.70	-1	6,742	-0.01%
2020/05/15	3	91.27	10	92.50	91.50	-7	6,740	-0.10%
2020/05/14	1	95.00	0	0.00	94.20	1	6,633	0.02%
2020/05/13	1	95.60	0	0.00	96.60	1	6,606	0.02%
2020/05/12	1	96.20	2	96.85	96.90	-1	6,624	-0.02%
2020/05/11	1	98.90	0	0.00	98.00	1	6,685	0.01%
2020/05/08	0	0.00	5	99.56	98.80	-5	6,667	-0.07%
2020/05/07	0	0.00	5	98.04	98.40	-5	6,544	-0.08%
2020/05/06	2	96.75	0.3	96.30	96.30	1.7	6,540	0.03%
2020/05/05	0.2	96.60	6	97.20	96.60	-5.8	6,588	-0.09%
2020/05/04	3	94.50	5	97.14	97.20	-2	6,550	-0.03%
2020/04/30	4	95.23	13	95.40	96.50	-9	6,530	-0.14%
2020/04/29	8	93.88	4	93.58	94.40	4	6,401	0.06%
2020/04/28	0	0.00	2	96.20	96.50	-2	6,194	-0.03%
2020/04/27	5	93.74	1	93.70	94.50	4	6,172	0.06%
2020/04/24	3	95.93	2	95.50	95.50	1	6,023	0.02%
2020/04/23	8	97.18	5.3	97.94	96.00	2.8	6,001	0.05%
2020/04/22	0	0.00	1	93.00	93.80	-1	5,823	-0.02%
2020/04/20	5	94.20	12	93.89	93.20	-7	6,016	-0.12%
2020/04/17	0.3	92.50	7	93.79	92.70	-6.8	5,938	-0.11%
2020/04/16	1	93.50	3	93.37	93.00	-2	5,803	-0.03%
2020/04/15	3	92.27	1	92.80	92.80	2	5,717	0.03%
2020/04/14	10	90.60	2	90.65	90.60	8	5,639	0.14%
2020/04/13	0	0.00	1	89.20	88.90	-1	5,595	-0.02%
2020/04/10	2	88.60	0	0.00	89.00	2	5,574	0.04%
2020/04/09	0	0.00	2	88.70	88.50	-2	5,569	-0.04%
2020/04/08	1	89.60	1	89.50	89.70	0	5,500	0.00%
2020/04/07	3	89.80	7	89.84	90.20	-4	5,421	-0.07%
2020/04/06	6	86.28	0	0.00	86.80	6	5,318	0.11%
2020/04/01	0	0.00	3	85.17	85.00	-3	5,321	-0.06%
2020/03/30	3	82.43	0	0.00	83.00	3	5,114	0.06%
2020/03/27	4	83.93	7	83.94	82.40	-3	5,064	-0.06%
2020/03/26	1	81.00	4	78.35	81.80	-3	4,866	-0.06%
2020/03/25	14	76.61	16	77.32	77.10	-2	4,729	-0.04%
2020/03/24	2	74.00	2	75.20	73.50	0	4,599	0.00%
2020/03/20	1	75.60	1	76.00	75.20	0	4,556	0.00%
2020/03/19	6	72.38	3	70.50	70.00	3	4,502	0.07%
2020/03/17	2	73.25	0	0.00	73.70	2	4,295	0.05%
2020/03/16	1	78.60	0	0.00	75.00	1	4,231	0.02%
2020/03/13	6	75.02	0	0.00	77.10	6	4,166	0.14%
2020/03/12	2	82.50	4	80.50	80.50	-2	4,054	-0.05%
2020/03/11	10	87.20	10	84.20	84.30	0	3,972	0.00%
2020/03/10	1	87.20	1	86.30	86.40	0	3,883	0.00%
2020/03/09	18	88.01	18	86.93	86.50	0	3,834	0.00%
2020/03/06	8.3	88.16	3	86.00	87.80	5.3	3,793	0.14%
2020/03/05	14	87.69	11	88.02	87.80	3	3,751	0.08%
2020/03/04	11	86.18	11	86.60	86.60	0	3,713	0.00%
2020/03/03	10	85.10	11	86.66	86.60	-1	3,722	-0.03%
2020/03/02	1.6	82.09	1	84.20	83.40	0.6	3,678	0.02%
2020/02/27	12	86.60	11	84.00	84.00	1	3,658	0.03%
2020/02/25	11	86.14	10	87.10	87.30	1	3,602	0.03%
2020/02/24	10	86.80	10	87.20	87.00	0	3,612	0.00%
2020/02/21	11	89.13	13	88.15	88.00	-2	3,615	-0.06%
2020/02/20	11	89.20	11	88.50	88.50	0	3,653	0.00%
2020/02/19	12	88.81	13	88.59	88.50	-1	3,670	-0.03%
2020/02/18	11	88.30	11	88.00	88.00	0	3,745	0.00%
2020/02/17	11	88.48	11	88.00	88.10	0	3,749	0.00%
2020/02/14	10	88.10	10	88.80	88.80	0	3,744	0.00%
2020/02/13	15	89.53	11	88.20	87.90	4	3,771	0.11%
2020/02/12	22	89.40	13	89.46	89.60	9	3,717	0.24%
2020/02/11	11	85.49	12	86.80	86.80	-1	3,578	-0.03%
2020/02/10	14	84.29	14	84.70	84.70	0	3,586	0.00%
2020/02/07	17	86.74	11	85.40	85.40	6	3,602	0.17%
2020/02/06	13	83.45	13	86.06	86.10	0	3,534	0.00%
2020/02/03	3	82.47	6	82.13	82.00	-3	3,500	-0.09%
2020/01/31	3	86.40	3.8	86.07	86.30	-0.8	3,627	-0.02%
2020/01/30	5	88.04	0	87.00	86.90	5	3,651	0.14%
2020/01/20	2	96.80	4	96.40	96.40	-2	3,594	-0.06%
2020/01/17	0	0.00	2	97.05	96.70	-2	3,721	-0.05%
2020/01/16	17	96.02	15	95.77	95.70	2	3,689	0.05%
2020/01/15	26	95.17	32	96.26	95.50	-6	3,598	-0.17%
2020/01/14	6	93.20	8	92.75	93.20	-2	3,354	-0.06%
2020/01/13	0	0.00	1	91.80	91.30	-1	3,325	-0.03%
2020/01/09	0	0.00	1	91.40	91.00	-1	3,471	-0.03%
2020/01/08	2	87.85	3	88.80	89.50	-1	3,521	-0.03%
2020/01/07	1	89.20	0	0.00	89.10	1	3,580	0.03%
2020/01/06	0	0.00	6	90.70	90.50	-6	3,643	-0.16%
2020/01/03	7	92.01	1	91.70	91.60	6	3,694	0.16%
2019/12/31	0	0.00	2	91.10	91.20	-2	4,047	-0.05%
2019/12/30	48	93.05	37	91.00	90.70	11	4,627	0.24%
2019/12/27	0	0.00	1	92.00	93.00	-1	4,720	-0.02%
2019/12/24	15	90.50	15	90.80	90.80	0	5,039	0.00%
2019/12/20	22	90.27	22	89.90	89.80	0	5,171	0.00%
2019/12/19	38	92.17	39	90.40	90.10	-1	5,306	-0.02%
2019/12/18	29	91.06	29	91.31	91.90	0	5,385	0.00%
2019/12/17	32	91.11	32	90.80	90.80	0	5,398	0.00%
2019/12/16	33	90.19	35	90.50	90.50	-2	5,422	-0.04%
2019/12/13	33	89.61	33	89.12	89.10	0	5,434	0.00%
2019/12/12	35	89.79	35	89.00	89.00	0	5,476	0.00%
2019/12/11	44	89.80	44	89.02	89.00	0	5,514	0.00%
2019/12/10	30	89.20	35	89.43	89.30	-5	5,534	-0.09%
2019/12/09	30	88.65	31	89.10	89.10	-1	5,580	-0.02%
2019/12/06	23	89.37	23	88.20	88.20	0	5,716	0.00%
2019/12/04	6	88.23	0	0.00	88.80	6	5,850	0.10%
2019/12/03	1	88.60	0	0.00	88.20	1	6,143	0.02%
2019/12/02	6	88.08	1	88.40	87.60	5	6,201	0.08%
2019/11/29	35	89.90	35	89.20	89.40	0	6,231	0.00%
2019/11/28	45	92.48	43	90.20	90.20	2	6,275	0.03%
2019/11/27	43	91.29	43	91.90	91.90	0	6,456	0.00%
2019/11/26	27	90.83	26	91.18	91.20	1	6,482	0.02%
2019/11/25	35	90.27	33	90.01	90.00	2	6,576	0.03%
2019/11/22	45	90.21	44	89.40	89.40	1	6,763	0.01%
2019/11/21	45	90.33	44	90.00	90.00	1	6,920	0.01%
2019/11/20	32	90.23	29	90.60	90.60	3	7,203	0.04%
2019/11/19	64	91.20	61	90.00	90.00	3	7,662	0.04%
2019/11/18	44	92.87	43	91.53	91.80	1	7,750	0.01%
2019/11/15	43	91.41	45	92.24	92.20	-2	7,847	-0.03%
2019/11/14	43	92.72	46	90.43	90.40	-3	7,870	-0.04%
2019/11/13	44	91.76	44	91.90	91.90	0	7,891	0.00%
2019/11/12	45	89.36	46	92.26	92.30	-1	7,888	-0.01%
2019/11/11	28	89.05	25	87.90	87.90	3	7,887	0.04%
2019/11/08	44	91.07	43	89.80	89.80	1	7,865	0.01%
2019/11/07	49	92.31	43	90.70	90.70	6	7,878	0.08%
2019/11/06	42	93.58	47	92.13	92.10	-5	7,904	-0.06%
2019/11/05	42	94.06	42	93.30	93.30	0	7,913	0.00%
2019/11/04	30	93.77	31	93.91	93.90	-1	7,901	-0.01%
2019/11/01	43	94.68	45	93.12	93.40	-2	7,868	-0.03%
2019/10/31	43	94.50	44	94.25	94.30	-1	7,887	-0.01%
2019/10/30	44	92.81	48	93.74	93.80	-4	7,868	-0.05%
2019/10/29	44	93.26	50	91.68	91.60	-6	7,731	-0.08%
2019/10/28	43	91.32	46	92.08	92.10	-3	7,692	-0.04%
2019/10/25	37	91.82	33.1	90.64	90.60	3.9	7,637	0.05%
2019/10/24	26	91.69	25	91.00	91.00	1	7,483	0.01%
2019/10/23	18	90.40	25	90.96	91.10	-7	7,444	-0.09%
2019/10/22	27	89.63	25	90.00	90.00	2	7,416	0.03%
2019/10/21	15	90.80	15	89.40	89.10	0	7,419	0.00%
2019/10/18	28	90.17	29	90.59	90.60	-1	7,387	-0.01%
2019/10/17	42	90.17	42	89.92	89.90	0	7,345	0.00%
2019/10/16	37	90.34	36	88.70	88.80	1	7,263	0.01%
2019/10/15	15	88.97	19	89.71	90.00	-4	7,184	-0.06%
2019/10/14	27	90.52	32	89.14	88.50	-5	7,117	-0.07%
2019/10/09	35	90.15	34	89.45	89.10	1	7,032	0.01%
2019/10/08	20	90.14	14	90.50	90.60	6	6,992	0.09%
2019/10/07	24	92.61	10	89.94	89.60	14	6,883	0.20%
2019/10/04	12	89.05	27	89.75	90.10	-15	6,638	-0.23%
2019/10/03	8	85.73	58	86.00	85.40	-50	6,064	-0.82%
2019/10/02	0	0.00	1	87.20	87.40	-1	5,886	-0.02%
2019/10/01	7	87.01	3	87.43	87.60	4	5,886	0.07%
2019/09/27	0	0.00	10	85.50	85.70	-10	5,685	-0.18%
2019/09/23	1	82.70	3	84.30	84.30	-2	5,556	-0.04%
2019/09/20	0	0.00	1	82.00	82.00	-1	5,465	-0.02%
2019/09/19	10	81.20	0	0.00	82.10	10	5,430	0.18%
2019/09/18	1	80.90	6	80.88	81.00	-5	5,418	-0.09%
2019/09/17	1	80.10	1	81.40	80.10	0	5,472	0.00%
2019/09/16	3	80.53	3	80.50	80.50	0	5,644	0.00%
2019/09/11	2	81.80	2	82.20	81.60	0	5,675	0.00%
2019/09/10	3	81.70	1	81.50	81.50	2	5,652	0.04%
2019/09/09	2	84.85	2	85.90	84.10	0	5,530	0.00%
2019/09/06	2	85.60	1	85.60	84.90	1	5,481	0.02%
2019/09/05	11	85.66	0	0.00	84.90	11	5,427	0.20%
2019/09/04	5	86.50	5	86.60	86.60	0	5,176	0.00%
2019/09/03	2	85.55	0	0.00	85.10	2	5,177	0.04%
2019/08/30	0	0.00	1	87.50	85.20	-1	5,098	-0.02%
2019/08/29	1	84.10	1	83.80	83.70	0	4,922	0.00%
2019/08/28	19	84.50	0	0.00	84.50	19	4,916	0.39%
2019/08/27	10	86.50	10	86.00	86.00	0	4,828	0.00%
2019/08/26	20	85.30	5	84.00	84.00	15	4,690	0.32%
2019/08/23	2	90.15	5	90.90	88.40	-3	4,564	-0.07%
2019/08/22	0	0.00	10	86.55	87.70	-10	4,298	-0.23%
2019/08/21	1	81.60	2	82.05	81.90	-1	3,850	-0.03%
2019/08/20	26	79.82	0	0.00	79.10	26	3,689	0.70%
2019/08/19	0	0.00	1	80.00	79.90	-1	3,584	-0.03%
2019/08/16	0	0.00	2	77.60	78.10	-2	3,461	-0.06%
2019/08/14	0	0.00	2	76.20	77.10	-2	3,417	-0.06%
2019/08/13	2	75.00	0	0.00	74.50	2	3,385	0.06%
2019/08/08	2	79.15	0	0.00	79.50	2	3,402	0.06%
2019/08/07	3.6	78.94	1.7	78.71	78.50	1.9	3,348	0.06%
2019/08/02	1	80.30	0	0.00	79.50	1	3,406	0.03%
2019/08/01	4	81.88	1	82.40	81.70	3	3,531	0.08%
2019/07/31	2	78.95	3	80.50	80.10	-1	3,574	-0.03%
2019/07/30	2	78.10	0	0.00	77.70	2	3,536	0.06%
2019/07/29	1	80.70	0	0.00	81.00	1	3,477	0.03%
2019/07/26	1	80.60	0	0.00	81.00	1	3,471	0.03%
2019/07/24	2	79.65	2	80.50	79.90	0	3,482	0.00%
2019/07/23	1	80.40	0	0.00	79.90	1	3,471	0.03%
2019/07/15	0	0.00	1	77.80	78.60	-1	3,490	-0.03%
2019/07/11	1	76.80	0	0.00	77.30	1	3,508	0.03%
2019/07/10	0	0.00	3	76.70	77.00	-3	3,485	-0.09%
2019/07/05	0	0.00	2	78.70	77.80	-2	3,496	-0.06%
2019/07/04	1	77.00	0	0.00	77.10	1	3,468	0.03%
2019/07/03	3	76.80	0	0.00	76.80	3	3,473	0.09%
2019/07/02	2	76.85	0	0.00	77.10	2	3,511	0.06%
2019/07/01	0	0.00	3	75.03	75.30	-3	3,431	-0.09%
2019/06/28	3	72.90	0	0.00	72.80	3	3,462	0.09%
2019/06/26	4	72.93	1	73.30	73.30	3	3,520	0.09%
2019/06/25	1	74.50	5	73.10	73.00	-4	3,526	-0.11%
2019/06/24	8	71.19	6	72.10	73.10	2	3,493	0.06%
2019/06/21	4	71.18	0	0.00	70.60	4	3,414	0.12%
2019/06/20	0	0.00	12	74.27	74.40	-12	3,200	-0.37%
2019/06/19	2	71.85	5	71.60	71.70	-3	3,147	-0.10%
2019/06/18	5	71.10	4	71.00	70.90	1	3,119	0.03%
2019/06/17	2	72.25	0	0.00	71.80	2	3,130	0.06%
2019/06/14	2	72.60	0	0.00	72.60	2	3,191	0.06%
2019/06/13	4	74.13	1	73.50	73.50	3	3,172	0.09%
2019/06/12	1	74.60	1	75.60	75.00	0	3,160	0.00%
2019/06/11	2	73.90	0	0.00	73.80	2	3,129	0.06%
2019/06/10	0	0.00	5	73.88	74.80	-5	3,091	-0.16%
2019/06/06	2	71.90	0	0.00	71.90	2	3,062	0.07%
2019/06/05	0	0.00	4	73.95	73.30	-4	3,077	-0.13%
2019/06/04	5	72.68	0	0.00	72.50	5	3,088	0.16%
2019/06/03	1	73.60	0	0.00	73.90	1	3,105	0.03%
2019/05/31	0	0.00	3	73.30	72.70	-3	3,091	-0.10%
2019/05/28	1	69.50	0	0.00	69.00	1	3,136	0.03%
2019/05/27	0	0.00	1	71.50	70.50	-1	3,212	-0.03%
2019/05/24	1	70.80	0	0.00	70.30	1	3,246	0.03%
2019/05/23	7	69.47	0	0.00	69.30	7	3,255	0.22%
2019/05/21	4	70.00	0	0.00	70.30	4	3,350	0.12%
2019/05/20	10	70.80	10	70.60	70.60	0	3,343	0.00%
2019/05/17	1	70.70	1	69.00	68.20	0	3,335	0.00%
2019/05/15	1	71.90	0	0.00	71.50	1	3,341	0.03%
2019/05/13	0.6	72.70	0	0.00	72.70	0.6	3,365	0.02%
2019/05/09	3	73.73	2	73.00	72.50	1	3,446	0.03%
2019/05/08	7	81.64	1	80.80	80.00	6	3,298	0.18%
2019/05/07	1	84.00	2	85.40	86.10	-1	3,241	-0.03%
2019/04/29	0	0.00	2.7	84.52	83.20	-2.7	3,497	-0.08%
2019/04/26	2	85.10	1	85.90	85.10	1	3,680	0.03%
2019/04/25	3	85.97	1	86.10	85.10	2	3,700	0.05%
2019/04/23	0.5	86.70	0	0.00	87.00	0.5	3,698	0.01%
2019/04/22	3	88.03	0	0.00	87.20	3	3,683	0.08%
2019/04/19	2	89.40	0	0.00	89.00	2	3,683	0.05%
2019/04/18	0.3	88.70	0	0.00	88.80	0.3	3,732	0.01%
2019/04/17	2	90.50	0	0.00	90.00	2	3,745	0.05%
2019/04/16	1	92.20	0	0.00	92.00	1	3,757	0.03%
2019/04/12	1	93.90	0	0.00	92.60	1	3,793	0.03%
2019/04/11	1	94.70	0	0.00	94.50	1	3,803	0.03%
2019/04/09	1	91.70	1	92.30	92.30	0	3,749	0.00%
2019/04/08	1	92.00	1	92.80	91.60	0	3,740	0.00%
2019/04/03	0	0.00	3	95.60	95.00	-3	3,688	-0.08%
2019/04/02	0	0.00	2	94.10	94.70	-2	3,655	-0.05%
2019/04/01	0	0.00	3	89.77	92.40	-3	3,616	-0.08%
2019/03/29	3	88.93	0	0.00	88.50	3	3,611	0.08%
2019/03/28	0	0.00	1	89.70	89.00	-1	3,641	-0.03%
2019/03/27	1	89.10	0	0.00	89.10	1	3,686	0.03%
2019/03/25	0	0.00	3	88.20	88.10	-3	3,937	-0.08%
2019/03/22	0	0.00	4	90.23	89.00	-4	3,944	-0.10%
2019/03/21	3	89.60	0	0.00	90.20	3	3,958	0.08%
2019/03/20	3	90.73	0	0.00	90.60	3	4,013	0.07%
2019/03/19	0	0.00	1	88.90	90.20	-1	4,030	-0.02%
2019/03/18	0.6	86.60	0	0.00	86.60	0.6	4,010	0.01%
2019/03/15	2	88.10	3	88.13	87.10	-1	4,034	-0.02%
2019/03/14	4	87.70	1	87.30	87.40	3	4,053	0.07%
2019/03/13	0	0.00	2	87.70	88.00	-2	4,106	-0.05%
2019/03/12	2	86.10	0	0.00	86.30	2	4,145	0.05%
2019/03/11	0	0.00	5	86.74	87.00	-5	4,296	-0.12%
2019/03/08	5	84.52	2	84.50	84.80	3	4,352	0.07%
2019/03/07	2	86.50	0	0.00	85.60	2	4,396	0.05%
2019/03/04	0	0.00	2	90.50	89.70	-2	4,508	-0.04%
2019/02/27	0	0.00	2	85.70	89.40	-2	4,636	-0.04%
2019/02/26	2	86.20	3	89.47	86.20	-1	4,519	-0.02%
2019/02/25	3	87.57	1	87.40	87.90	2	4,411	0.05%
2019/02/15	0	0.00	2	91.20	90.50	-2	4,227	-0.05%
2019/02/14	0	0.00	6	90.80	90.60	-6	4,241	-0.14%
2019/02/13	9	90.13	0	0.00	88.10	9	4,182	0.22%
2019/02/12	1	90.30	1	90.50	90.50	0	4,148	0.00%
2019/02/11	0	0.00	2	89.40	93.70	-2	4,140	-0.05%
2019/01/30	1	85.40	8	85.93	85.30	-7	4,064	-0.17%
2019/01/29	14	84.89	6	85.43	85.30	8	4,034	0.20%
2019/01/28	6	84.93	4	86.15	85.00	2	4,018	0.05%
2019/01/25	0	0.00	1	84.50	85.00	-1	4,015	-0.02%
2019/01/24	2	82.05	2	82.35	82.00	0	4,066	0.00%
2019/01/21	2	80.80	2	82.70	83.00	0	4,016	0.00%
2019/01/17	0	0.00	14	78.54	77.00	-14	3,767	-0.37%
2019/01/15	0	0.00	1	76.90	77.20	-1	3,784	-0.03%
2019/01/14	1	74.80	0	0.00	74.80	1	3,804	0.03%
2019/01/11	1	75.80	1	75.70	75.90	0	3,877	0.00%
2019/01/09	0	0.00	6	74.30	75.00	-6	3,905	-0.15%
2019/01/08	2	73.10	1	73.50	73.20	1	3,938	0.03%
2019/01/07	2	75.20	0	0.00	74.80	2	3,989	0.05%
2019/01/04	1	75.20	0	0.00	76.00	1	3,999	0.03%
2019/01/03	1	76.80	0	0.00	76.80	1	3,985	0.03%
2018/12/24	2	71.90	2	72.80	74.90	0	3,957	0.00%
2018/12/22	1	73.20	0	0.00	73.00	1	3,941	0.03%
2018/12/21	1	77.90	1.7	78.03	77.50	-0.7	3,880	-0.02%
2018/12/20	15	78.49	2	78.30	79.70	13	3,852	0.34%
2018/12/19	2	80.60	0.7	78.30	78.80	1.3	3,818	0.03%
2018/12/18	1	75.60	1.8	76.66	77.00	-0.8	3,612	-0.02%
2018/12/17	0	0.00	2	77.40	76.60	-2	3,636	-0.06%
2018/12/12	0	0.00	2	76.30	76.00	-2	3,709	-0.05%
2018/12/06	1	74.20	3	74.10	74.50	-2	3,844	-0.05%
2018/12/05	3.3	75.39	0	0.00	75.60	3.3	3,862	0.09%
2018/12/04	0	0.00	7	75.87	75.90	-7	3,877	-0.18%
2018/12/03	3	72.43	0	0.00	73.00	3	3,767	0.08%
2018/11/29	0	0.00	4	70.05	70.30	-4	3,777	-0.11%
2018/11/28	4	69.80	4	69.80	69.50	0	3,779	0.00%
2018/11/27	4	69.10	0	0.00	69.10	4	3,781	0.11%
2018/11/26	4	69.50	4.2	68.00	69.50	-0.2	3,755	-0.01%
2018/11/19	1	66.30	1.7	66.46	66.30	-0.7	4,256	-0.02%
2018/11/15	0	0.00	4	65.55	65.30	-4	4,395	-0.09%
2018/11/14	4	65.05	0	0.00	65.80	4	4,462	0.09%
2018/11/13	2	62.40	4	63.90	66.00	-2	4,568	-0.04%
2018/11/12	2	64.00	0	0.00	63.90	2	4,701	0.04%
2018/11/09	2	63.20	2	64.10	64.60	0	4,716	0.00%
2018/11/08	0.3	64.20	0	0.00	64.50	0.3	4,729	0.01%
2018/11/07	0	0.00	2	65.00	65.90	-2	4,705	-0.04%
2018/11/06	2	63.80	4	64.10	63.60	-2	4,703	-0.04%
2018/11/05	2	62.90	2	63.40	63.60	0	4,735	0.00%
2018/11/02	5	62.70	4.7	63.44	62.90	0.3	4,722	0.01%
2018/11/01	1	62.90	2	59.95	63.20	-1	4,669	-0.02%
2018/10/31	2	57.30	2	56.85	57.50	0	4,543	0.00%
2018/10/30	2	51.50	2	52.00	52.30	0	4,566	0.00%
2018/10/29	1	52.00	1	53.20	51.90	0	4,603	0.00%
2018/10/24	0	0.00	1	52.30	54.50	-1	4,724	-0.02%
2018/10/22	2	52.30	0	0.00	52.30	2	4,849	0.04%
2018/10/09	1	43.10	3	43.25	43.25	-2	4,831	-0.04%
2018/10/03	1	48.00	1	47.35	47.15	0	4,885	0.00%
2018/10/01	0	0.00	2	51.00	50.70	-2	4,903	-0.04%
2018/08/31	0	0.00	4	54.28	54.30	-4	7,627	-0.05%
2018/08/30	0	0.00	10	53.80	54.40	-10	7,591	-0.13%
2018/08/29	0	0.00	9	53.92	53.30	-9	7,554	-0.12%
2018/08/28	2	54.15	1	54.00	53.50	1	7,593	0.01%
2018/08/23	0	0.00	5	53.00	52.40	-5	7,835	-0.06%
2018/08/22	0	0.00	2	52.70	52.20	-2	7,831	-0.03%
2018/08/20	0	0.00	11	52.14	52.40	-11	7,728	-0.14%
2018/08/17	0	0.00	11.1	51.00	51.10	-11.1	7,553	-0.15%
2018/08/16	0	0.00	12	50.08	49.65	-12	7,459	-0.16%
2018/08/13	0	0.00	5	49.62	50.10	-5	7,308	-0.07%
2018/08/10	1	50.20	0	0.00	49.60	1	7,223	0.01%
2018/08/09	1	50.10	2	49.65	50.30	-1	7,158	-0.01%
2018/08/08	1	49.05	5	49.30	49.30	-4	7,055	-0.06%
2018/08/06	0	0.00	1	48.20	48.20	-1	6,974	-0.01%
2018/08/01	0	0.00	1	48.20	47.80	-1	6,963	-0.01%
2018/07/26	1	47.00	29	47.74	47.00	-28	6,988	-0.40%
2018/07/25	1	48.20	11	48.05	48.00	-10	6,902	-0.14%
2018/07/23	5	48.00	5	48.25	48.25	0	6,846	0.00%
2018/07/20	1	50.10	5	50.10	50.10	-4	6,789	-0.06%
2018/07/16	0	0.00	15	51.40	51.40	-15	6,563	-0.23%
2018/07/13	10	51.30	10	51.60	51.80	0	6,544	0.00%
2018/07/12	0	0.00	10	51.25	51.10	-10	6,706	-0.15%
2018/07/10	1	50.50	5	50.20	50.60	-4	6,610	-0.06%
2018/07/06	0	0.00	1	49.90	49.90	-1	6,484	-0.02%
2018/07/05	62	50.81	104	49.59	49.00	-42	6,346	-0.66%	大賣/
2018/07/04	1	52.30	31	51.53	52.50	-30	6,119	-0.49%
2018/07/03	0	0.00	7	50.34	50.30	-7	5,995	-0.12%
2018/07/02	71	51.80	5	51.40	50.90	66	5,884	1.12%
2018/06/29	20	52.83	10	52.68	52.10	10	5,758	0.17%
2018/06/28	16	53.21	17	53.22	52.80	-1	5,485	-0.02%
2018/06/27	3	53.23	8	51.55	51.10	-5	5,088	-0.10%
2018/06/26	12	51.29	5	51.22	52.10	7	4,739	0.15%
2018/06/25	29	50.76	30	52.50	53.00	-1	4,324	-0.02%
2018/06/22	11	49.15	6	48.72	48.60	5	3,655	0.14%
2018/06/21	0	0.00	35	47.20	47.75	-35	3,469	-1.01%
2018/06/13	0	0.00	2	49.00	48.25	-2	3,591	-0.06%
2018/06/12	0	0.00	1	48.05	48.85	-1	3,565	-0.03%
2018/06/11	1	49.25	2	48.83	48.65	-1	3,518	-0.03%
2018/06/08	0	0.00	10	48.45	48.50	-10	3,456	-0.29%
2018/06/07	0	0.00	10	48.65	48.20	-10	3,422	-0.29%
2018/06/06	0	0.00	5	48.65	48.65	-5	3,392	-0.15%
2018/06/05	4	48.45	9	48.77	48.30	-5	3,385	-0.15%
2018/06/04	0	0.00	1	49.25	49.30	-1	3,303	-0.03%
2018/05/31	1	48.40	1	48.50	48.50	0	3,125	0.00%
2018/05/25	0	0.00	1	47.20	47.35	-1	2,776	-0.04%
2018/05/24	0	0.00	1	46.10	46.60	-1	2,815	-0.04%
2018/05/17	0	0.00	1	45.65	45.50	-1	2,886	-0.03%
2018/05/16	1	45.75	0	0.00	45.75	1	2,947	0.03%
2018/05/15	0	0.00	1	46.80	46.30	-1	2,998	-0.03%
2018/05/14	0	0.00	1	46.35	46.45	-1	3,106	-0.03%
2018/05/11	0	0.00	10	45.73	45.50	-10	3,136	-0.32%
2018/05/10	1	45.95	0	0.00	45.40	1	3,240	0.03%
2018/05/09	0	0.00	1	45.90	45.60	-1	3,230	-0.03%
2018/05/08	5	44.85	0	0.00	44.50	5	3,197	0.16%
2018/05/04	1	45.05	1	45.70	45.70	0	3,206	0.00%
2018/04/30	1	43.15	1	42.80	43.20	0	3,163	0.00%
2018/04/25	1	42.90	0	0.00	42.80	1	3,297	0.03%
2018/04/24	3	44.42	3	43.72	43.50	0	3,269	0.00%
2018/04/20	1	45.00	0	0.00	45.50	1	3,278	0.03%
2018/04/19	4	45.60	1	45.45	45.60	3	3,291	0.09%
2018/04/18	1	46.10	4	45.80	45.50	-3	3,248	-0.09%
2018/04/17	3	43.30	0	0.00	43.05	3	3,098	0.10%
2018/04/11	0	0.00	1	44.00	44.00	-1	3,285	-0.03%
2018/04/09	22	44.12	2	44.15	44.10	20	3,337	0.60%
2018/03/23	0	0.00	0.7	44.10	43.95	-0.7	3,384	-0.02%
2018/03/22	7	46.19	10	45.10	45.10	-3	3,472	-0.09%
2018/03/16	0	0.00	1	45.05	45.00	-1	3,378	-0.03%
2018/03/15	16	45.60	0	0.00	45.60	16	3,469	0.46%
2018/03/14	1	45.80	1	45.60	45.75	0	3,512	0.00%
2018/03/13	1	45.30	0	0.00	45.45	1	3,560	0.03%
2018/03/06	0	0.00	9	43.94	44.05	-9	3,921	-0.23%
2018/03/05	10	43.41	2	43.78	43.20	8	4,022	0.20%
2018/03/02	0	0.00	12	43.97	43.90	-12	4,145	-0.29%
2018/03/01	2	44.68	0	0.00	44.65	2	4,227	0.05%
2018/02/27	4	45.50	1	45.90	45.30	3	4,340	0.07%
2018/02/26	14	45.60	1	45.90	45.45	13	4,371	0.30%
2018/02/23	4	44.90	6	44.70	45.80	-2	4,356	-0.05%
2018/02/22	4	44.26	0	0.00	44.10	4	4,505	0.09%
2018/02/21	3	44.27	1	44.70	44.70	2	4,575	0.04%
2018/02/09	2	43.50	0	0.00	43.90	2	5,035	0.04%
2018/02/08	0	0.00	7	43.79	44.50	-7	5,490	-0.13%
2018/02/07	4	44.21	3	43.90	43.00	1	5,511	0.02%
2018/02/06	2	43.55	0	0.00	42.70	2	5,539	0.04%
2018/02/05	2	45.93	0	0.00	46.10	2	5,546	0.04%
2018/02/02	0	0.00	14	46.79	48.00	-14	5,564	-0.25%
2018/01/30	0	0.00	5	46.75	46.90	-5	6,055	-0.08%
2018/01/29	10	46.53	9	46.60	46.55	1	6,188	0.02%
2018/01/26	1	46.05	3	46.40	46.15	-2	6,555	-0.03%
2018/01/24	2	45.85	0	0.00	45.85	2	7,389	0.03%
2018/01/23	1	46.30	0	0.00	46.15	1	7,584	0.01%
2018/01/19	1	45.30	1	45.10	45.20	0	7,571	0.00%
2018/01/18	5	45.55	0	0.00	45.50	5	7,687	0.07%
2018/01/17	0	0.00	3	45.50	45.50	-3	7,798	-0.04%
2018/01/16	2	45.60	1	45.45	45.65	1	7,860	0.01%
2018/01/15	21	44.62	0	0.00	45.30	21	7,867	0.27%
2018/01/12	3	44.62	0	0.00	44.50	3	7,863	0.04%
2018/01/11	2	43.95	0	0.00	43.90	2	7,854	0.03%
2018/01/10	1	45.20	0	0.00	45.05	1	7,804	0.01%
2018/01/09	15	45.32	0	0.00	45.55	15	7,927	0.19%
2018/01/08	7	45.19	2	45.08	44.75	5	7,985	0.06%
2018/01/05	2	46.20	10	46.05	45.90	-8	7,960	-0.10%
2018/01/03	1	46.20	0	0.00	46.00	1	7,938	0.01%
2018/01/02	2	45.20	0	0.00	45.25	2	7,935	0.03%