義隆 (2458)-安泰券商分點個股進出

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
155.5
漲跌
▲1.5
漲幅
+0.97%
成交量
2,901張
產業
上市半導體類股
1182人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	2	157.25	155.50	-2	2,477	-0.08%
2024/12/10	2	153.00	0	0.00	154.00	2	2,446	0.08%
2024/12/09	2	153.75	1	152.50	152.50	1	2,455	0.04%
2024/12/05	0	0.00	5	158.30	157.50	-5	2,399	-0.21%
2024/12/04	2	154.50	3	153.83	154.00	-1	2,341	-0.04%
2024/12/03	0	0.00	2	149.00	148.50	-2	2,246	-0.09%
2024/12/02	1	147.00	0	0.00	146.50	1	2,224	0.04%
2024/11/29	0	0.00	1	146.00	146.50	-1	2,175	-0.05%
2024/11/28	7	142.79	0	0.00	141.50	7	2,175	0.32%
2024/11/27	1	145.00	1	147.50	147.50	0	2,162	0.00%
2024/11/20	10	148.50	0	0.00	150.00	10	2,022	0.49%
2024/11/14	1	149.00	1	149.00	148.00	0	1,880	0.00%
2024/11/12	0	0.00	1	151.00	150.50	-1	1,904	-0.05%
2024/11/11	0	0.00	1	152.00	152.50	-1	1,926	-0.05%
2024/11/08	1	149.50	0	0.00	148.50	1	1,914	0.05%
2024/11/07	0	0.00	2	152.00	152.50	-2	1,893	-0.11%
2024/11/06	1	145.50	3	146.83	151.00	-2	1,859	-0.11%
2024/11/04	2	144.50	0	0.00	144.50	2	1,850	0.11%
2024/10/30	1	146.00	0	0.00	146.00	1	1,857	0.05%
2024/10/29	1	150.00	3	149.17	148.50	-2	1,825	-0.11%
2024/10/28	1	153.50	0	0.00	152.50	1	1,809	0.06%
2024/10/24	0	0.00	0.5	153.10	149.00	-0.5	1,815	-0.03%
2024/10/22	0.2	151.50	2	150.50	153.00	-1.8	1,817	-0.10%
2024/10/21	0	0.00	1	148.00	150.00	-1	1,824	-0.05%
2024/10/17	1	146.00	0	0.00	145.50	1	1,871	0.05%
2024/10/16	1	144.50	1	146.50	147.50	0	1,884	0.00%
2024/10/15	1	145.50	1	147.00	145.50	0	1,868	0.00%
2024/10/09	2	144.00	1	145.00	143.50	1	1,847	0.05%
2024/10/08	1.2	142.50	0	0.00	141.50	1.2	1,830	0.07%
2024/10/07	1	144.50	0	0.00	144.50	1	1,830	0.05%
2024/09/30	0	0.00	1	145.50	142.50	-1	1,831	-0.05%
2024/09/27	1	145.00	0	0.00	145.00	1	1,809	0.06%
2024/09/26	0	0.00	1	146.00	144.50	-1	1,814	-0.06%
2024/09/24	3	150.00	0	0.00	148.00	3	1,780	0.17%
2024/09/23	6	149.00	1	150.00	149.50	5	1,751	0.29%
2024/09/20	6	148.00	2	149.25	145.50	4	1,738	0.23%
2024/09/19	2	146.00	0	0.00	145.00	2	1,706	0.12%
2024/09/16	1	151.50	0	0.00	149.50	1	1,715	0.06%
2024/09/12	1	148.00	3	148.67	149.00	-2	1,704	-0.12%
2024/09/11	1	141.00	1	143.50	142.50	0	1,677	0.00%
2024/09/06	0.2	141.00	0	0.00	141.00	0.2	1,674	0.01%
2024/09/05	0	0.00	1	140.50	138.50	-1	1,693	-0.06%
2024/09/04	1	137.50	0	0.00	136.50	1	1,687	0.06%
2024/08/30	0.3	148.50	0	0.00	147.00	0.3	1,739	0.02%
2024/08/29	0	0.00	1	148.50	148.50	-1	1,727	-0.06%
2024/08/19	0	0.00	1	143.50	144.00	-1	2,122	-0.05%
2024/08/08	0	0.00	1	133.00	133.00	-1	2,098	-0.05%
2024/08/07	1	133.50	0	0.00	135.00	1	2,093	0.05%
2024/08/06	2.1	124.98	4	124.88	126.50	-1.9	2,074	-0.09%
2024/08/02	1	140.00	0	0.00	139.00	1	2,027	0.05%
2024/07/31	2	140.00	0	0.00	138.00	2	2,034	0.10%
2024/07/29	0.1	140.00	0	0.00	138.00	0.1	2,149	0.00%
2024/07/26	1	138.00	1	140.50	141.50	0	2,153	0.00%
2024/07/22	1	141.00	0	0.00	141.50	1	2,192	0.05%
2024/07/19	4	147.00	0	0.00	145.50	4	2,243	0.18%
2024/07/15	0.2	151.50	0	0.00	150.50	0.2	2,294	0.01%
2024/07/12	0	0.00	1	153.00	152.50	-1	2,324	-0.04%
2024/07/09	1	150.50	0	0.00	151.00	1	2,544	0.04%
2024/07/08	1.1	152.59	0	0.00	153.00	1.1	2,553	0.04%
2024/07/01	1	154.50	0	0.00	154.00	1	2,605	0.04%
2024/06/25	5	154.00	0	0.00	155.00	5	2,724	0.18%
2024/06/24	10	158.90	0	0.00	157.00	10	2,714	0.37%
2024/06/20	0	0.00	2	165.25	164.50	-2	2,699	-0.07%
2024/06/18	0	0.00	4	162.50	161.00	-4	2,749	-0.15%
2024/06/17	1.4	160.65	0	0.00	160.00	1.4	2,783	0.05%
2024/06/14	0.2	160.50	11	161.00	161.50	-10.8	2,795	-0.39%
2024/06/13	3	161.00	0	0.00	161.00	3	2,799	0.11%
2024/06/12	1	157.50	0	0.00	160.00	1	2,815	0.04%
2024/06/07	20	157.50	0	0.00	157.00	20	2,808	0.71%
2024/06/06	0	0.00	1	160.00	157.00	-1	2,818	-0.04%
2024/06/05	1	159.50	0	0.00	159.00	1	2,796	0.04%
2024/06/04	11	163.09	0	0.00	162.00	11	2,809	0.39%
2024/06/03	0	0.00	1	163.00	163.50	-1	2,816	-0.04%
2024/05/31	2	163.75	0	0.00	163.00	2	2,815	0.07%
2024/05/30	0	0.00	4	170.88	167.00	-4	2,785	-0.14%
2024/05/29	4	174.50	1	173.00	174.00	3	2,768	0.11%
2024/05/28	0	0.00	1	174.50	171.50	-1	2,753	-0.04%
2024/05/23	0	0.00	33	170.52	169.00	-33	2,785	-1.18%
2024/05/22	1	168.00	4	164.75	168.00	-3	2,747	-0.11%
2024/05/20	2	156.50	0	0.00	156.00	2	2,851	0.07%
2024/05/16	0	0.00	2	159.25	160.00	-2	3,002	-0.07%
2024/05/13	20	153.83	4	153.75	153.50	16	3,017	0.53%
2024/05/10	4	155.00	0	0.00	155.00	4	3,027	0.13%
2024/05/08	1	155.50	0	0.00	158.00	1	3,030	0.03%
2024/05/06	1	157.50	0	0.00	156.50	1	3,035	0.03%
2024/05/03	3	156.83	0.2	159.00	157.00	2.9	3,041	0.09%
2024/05/02	0	0.00	2	166.25	165.50	-2	2,931	-0.07%
2024/04/29	1	167.00	18	168.17	168.00	-17	2,930	-0.58%
2024/04/26	1	163.00	0	0.00	163.50	1	2,903	0.03%
2024/04/25	0	0.00	3	163.33	164.50	-3	2,897	-0.10%
2024/04/24	1	155.00	1	154.50	157.00	0	2,847	0.00%
2024/04/22	1	150.50	0	0.00	146.50	1	2,816	0.04%
2024/04/19	1	157.00	0	0.00	155.00	1	2,768	0.04%
2024/04/17	2	161.00	2	164.50	162.00	0	2,714	0.00%
2024/04/16	1	157.00	0	0.00	159.50	1	2,664	0.04%
2024/04/15	1	159.50	1	162.50	162.00	0	2,637	0.00%
2024/04/12	0	0.00	3	160.00	158.50	-3	2,553	-0.12%
2024/04/11	1	157.00	0	0.00	158.50	1	2,556	0.04%
2024/04/10	0	0.00	1	160.50	158.50	-1	2,554	-0.04%
2024/04/09	1	157.50	0.1	159.50	157.00	0.9	2,563	0.04%
2024/04/08	0	0.00	2	161.75	159.50	-2	2,562	-0.08%
2024/04/02	2	156.25	0	0.00	156.00	2	2,542	0.08%
2024/04/01	0	0.00	1	161.00	161.00	-1	2,519	-0.04%
2024/03/29	1	158.50	0	0.00	157.00	1	2,503	0.04%
2024/03/28	1	159.00	1	160.50	160.50	0	2,521	0.00%
2024/03/27	1	164.50	0	0.00	164.50	1	2,516	0.04%
2024/03/26	0	0.00	2	169.00	166.50	-2	2,594	-0.08%
2024/03/25	0	0.00	1	170.50	169.00	-1	2,628	-0.04%
2024/03/22	1.5	166.00	1	166.50	169.00	0.5	2,651	0.02%
2024/03/20	2.5	168.70	1	168.00	167.50	1.5	2,644	0.06%
2024/03/12	0	0.00	1	164.50	163.50	-1	2,795	-0.04%
2024/03/11	0	0.00	1	160.50	160.00	-1	2,807	-0.04%
2024/03/08	1	167.00	1	164.50	162.50	0	2,821	0.00%
2024/03/07	2	165.00	0	0.00	165.50	2	2,802	0.07%
2024/03/06	1	166.00	2.2	165.53	166.50	-1.2	2,796	-0.04%
2024/03/05	0	0.00	1	169.00	167.00	-1	2,826	-0.04%
2024/03/04	0	0.00	1	169.00	167.50	-1	2,861	-0.03%
2024/02/29	11	165.95	0	0.00	166.00	11	2,872	0.38%
2024/02/27	1	169.50	4	168.63	169.00	-3	2,856	-0.11%
2024/02/26	0	0.00	2	171.00	170.00	-2	2,857	-0.07%
2024/02/23	1	161.50	0	0.00	164.00	1	2,794	0.04%
2024/02/22	3	167.00	0	0.00	167.50	3	2,686	0.11%
2024/02/21	1	165.50	2	167.00	167.50	-1	2,636	-0.04%
2024/02/20	0	0.00	3	163.00	161.00	-3	2,542	-0.12%
2024/02/19	0	0.00	4	159.38	163.50	-4	2,543	-0.16%
2024/02/16	0	0.00	1	151.00	153.00	-1	2,480	-0.04%
2024/02/02	1	150.50	0	0.00	150.50	1	2,498	0.04%
2024/02/01	0	0.00	8	150.00	150.00	-8	2,521	-0.32%
2024/01/31	3	148.00	0	0.00	150.00	3	2,557	0.12%
2024/01/30	5.3	149.47	0	0.00	148.50	5.3	2,630	0.20%
2024/01/29	2	148.75	0	0.00	149.00	2	2,710	0.07%
2024/01/24	0	0.00	1	152.00	151.00	-1	3,021	-0.03%
2024/01/23	1	149.00	0	0.00	150.50	1	3,054	0.03%
2024/01/22	0	0.00	8.7	150.02	151.00	-8.7	3,102	-0.28%
2024/01/19	9	150.83	0.3	151.00	150.50	8.7	3,112	0.28%
2024/01/18	6	150.92	6	152.58	152.00	0	3,159	0.00%
2024/01/16	3	153.83	0	0.00	154.00	3	3,375	0.09%
2024/01/10	0	0.00	4	158.38	160.00	-4	3,575	-0.11%
2024/01/09	1	154.50	6	153.00	154.50	-5	3,600	-0.14%
2024/01/08	2	153.00	0	0.00	153.50	2	3,600	0.06%
2024/01/05	10.1	153.21	5	153.50	155.50	5.1	3,621	0.14%
2024/01/04	2	156.25	4	156.00	156.50	-2	3,654	-0.05%
2024/01/03	3	156.50	0	0.00	158.00	3	3,678	0.08%
2024/01/02	5	159.50	0	0.00	159.50	5	3,672	0.14%
2023/12/29	0	0.00	7	162.50	162.50	-7	3,724	-0.19%
2023/12/28	7	160.57	5	162.50	160.50	2	3,759	0.05%
2023/12/27	0	0.00	7	163.36	164.00	-7	3,792	-0.18%
2023/12/26	11	162.59	0	0.00	162.00	11	3,784	0.29%
2023/12/25	1	165.00	0	162.50	162.50	1	3,781	0.03%
2023/12/22	1	160.00	1	163.00	163.50	0	3,771	0.00%
2023/12/21	0	0.00	1	163.00	163.00	-1	3,732	-0.03%
2023/12/20	0	0.00	6	159.50	160.00	-6	3,657	-0.16%
2023/12/19	0	0.00	2	158.00	159.00	-2	3,615	-0.06%
2023/12/18	0	0.00	13	154.38	157.00	-13	3,606	-0.36%
2023/12/15	13	154.23	0	0.00	154.00	13	3,614	0.36%
2023/12/14	5	159.50	6	157.33	157.50	-1	3,613	-0.03%
2023/12/13	0	0.00	5	158.00	158.00	-5	3,619	-0.14%
2023/12/12	2	157.50	6.1	157.43	158.50	-4.1	3,674	-0.11%
2023/12/08	11	157.59	2	157.50	157.50	9	3,758	0.24%
2023/12/07	0	0.00	1	153.50	153.50	-1	3,744	-0.03%
2023/12/06	0	0.00	19	150.79	151.50	-19	3,796	-0.50%
2023/12/05	12	146.25	8	148.00	146.50	4	3,822	0.10%
2023/12/04	5	150.00	1	149.50	149.50	4	3,840	0.10%
2023/12/01	5	151.50	0	0.00	151.00	5	3,899	0.13%
2023/11/30	5	151.00	0	0.00	151.50	5	4,113	0.12%
2023/11/29	0	0.00	6.1	152.07	153.00	-6.1	4,237	-0.14%
2023/11/28	2	148.50	4.2	149.48	150.00	-2.2	4,205	-0.05%
2023/11/27	5	149.10	0	0.00	146.00	5	4,197	0.12%
2023/11/24	0	0.00	2	150.50	151.00	-2	4,185	-0.05%
2023/11/22	0	0.00	3	147.00	147.50	-3	4,123	-0.07%
2023/11/20	3.1	144.48	0	0.00	144.00	3.1	4,136	0.07%
2023/11/16	5	144.80	5.1	142.81	142.50	-0.1	4,079	0.00%
2023/11/15	1	147.50	3	148.83	147.50	-2	4,029	-0.05%
2023/11/14	1	146.00	0	0.00	146.00	1	4,001	0.02%
2023/11/13	0	0.00	10	144.10	143.50	-10	3,969	-0.25%
2023/11/10	0.1	141.50	0.3	141.00	141.50	-0.3	3,972	-0.01%
2023/11/09	3	141.83	1	142.50	140.50	2	3,987	0.05%
2023/11/08	7	145.21	0	0.00	144.50	7	4,002	0.17%
2023/11/07	0	0.00	6.1	144.73	145.00	-6.1	4,036	-0.15%
2023/11/06	16	139.66	6	138.58	140.00	10	4,005	0.25%
2023/11/03	7.2	137.18	2	139.00	135.50	5.2	3,978	0.13%
2023/11/02	1	150.00	1	149.00	149.50	0	3,770	0.00%
2023/10/31	1	144.00	1	144.00	144.00	0	4,054	0.00%
2023/10/30	1	145.00	1	146.50	146.50	0	4,038	0.00%
2023/10/27	1	138.00	1	141.00	140.00	0	4,005	0.00%
2023/10/24	0	0.00	10	145.00	144.00	-10	3,899	-0.26%
2023/10/23	0	0.00	1	143.50	142.00	-1	3,814	-0.03%
2023/10/20	1	141.00	4	140.13	142.50	-3	3,867	-0.08%
2023/10/19	3	137.67	0	0.00	138.50	3	3,886	0.08%
2023/10/18	0	0.00	1	142.00	141.50	-1	3,910	-0.03%
2023/10/17	5	140.80	5	140.90	140.00	0	3,893	0.00%
2023/10/16	4	136.50	0.1	136.00	136.50	3.9	3,987	0.10%
2023/10/13	0	0.00	5	138.50	139.00	-5	4,006	-0.12%
2023/10/12	0	0.00	2	135.75	137.50	-2	3,991	-0.05%
2023/10/11	5	137.50	4	139.50	137.00	1	3,986	0.03%
2023/10/06	6	138.75	0	0.00	137.00	6	3,969	0.15%
2023/10/05	0	0.00	2	140.50	141.50	-2	3,945	-0.05%
2023/10/04	7	135.43	7	137.79	138.00	0	3,881	0.00%
2023/10/03	1	138.50	8	138.00	138.00	-7	3,843	-0.18%
2023/10/02	0.2	135.00	1	136.00	134.50	-0.8	3,812	-0.02%
2023/09/28	4	134.50	0	0.00	133.50	4	3,819	0.10%
2023/09/27	1	133.00	0	0.00	134.00	1	3,823	0.03%
2023/09/25	2	137.50	3	138.00	136.50	-1	3,826	-0.03%
2023/09/22	2	137.00	0	0.00	137.00	2	3,811	0.05%
2023/09/20	1	139.00	1	139.50	138.00	0	3,771	0.00%
2023/09/18	1	144.00	1	142.50	142.00	0	3,712	0.00%
2023/09/15	4	145.88	0	0.00	144.50	4	3,678	0.11%
2023/09/14	3.1	142.81	8	142.56	143.00	-4.9	3,591	-0.14%
2023/09/13	0	0.00	0.2	141.00	143.50	-0.2	3,542	-0.01%
2023/09/12	1	141.00	9	140.50	140.50	-8	3,494	-0.23%
2023/09/11	7	136.50	2	138.50	138.00	5	3,420	0.15%
2023/09/08	6.2	133.48	1	136.00	135.50	5.2	3,340	0.16%
2023/09/07	0	0.00	2	133.00	135.00	-2	3,326	-0.06%
2023/09/05	7.1	133.23	30.1	134.46	134.00	-23	3,287	-0.70%
2023/09/04	0.1	129.00	3	125.83	128.50	-2.9	3,087	-0.09%
2023/08/31	0	0.00	0.4	120.00	120.00	-0.4	2,922	-0.01%
2023/08/30	0	0.00	3	116.50	119.00	-3	2,917	-0.10%
2023/08/29	0	0.00	2	115.50	117.00	-2	2,902	-0.07%
2023/08/28	1	111.50	0	0.00	113.00	1	2,890	0.03%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/24	0	0.00	1	117.00	116.00	-1	2,926	-0.03%
2023/08/22	1	114.00	0	0.00	113.50	1	2,972	0.03%
2023/08/17	0.1	116.50	0	0.00	116.50	0.1	3,087	0.00%
2023/08/16	0	0.00	6	116.00	117.00	-6	3,077	-0.19%
2023/08/15	0.2	116.00	0	0.00	116.00	0.2	3,063	0.00%
2023/08/14	9	116.00	0	0.00	117.00	9	3,046	0.30%
2023/08/11	0	0.00	3	121.50	121.00	-3	2,996	-0.10%
2023/08/10	3	120.33	0	0.00	118.00	3	2,943	0.10%
2023/08/09	2	121.50	0	0.00	121.00	2	2,884	0.07%
2023/08/08	0	0.00	2	118.00	118.00	-2	2,835	-0.07%
2023/08/07	1	117.00	0	0.00	117.00	1	2,783	0.04%
2023/08/04	12	122.92	4	124.25	122.50	8	2,654	0.30%
2023/07/31	1	117.50	1	117.00	116.50	0	2,402	0.00%
2023/07/27	0	0.00	5	114.50	114.50	-5	2,251	-0.22%
2023/07/26	6	112.50	0	0.00	112.50	6	2,237	0.27%
2023/07/25	0.4	116.75	0	0.00	115.00	0.4	2,198	0.02%
2023/07/24	1	118.00	6	117.00	118.00	-5	2,104	-0.24%
2023/07/21	2	111.50	1	115.50	115.50	1	2,018	0.05%
2023/07/20	5	114.40	0	0.00	114.50	5	1,972	0.25%
2023/07/19	0	0.00	0.3	118.00	118.50	-0.3	1,900	-0.02%
2023/07/18	0.5	111.00	2	111.50	113.00	-1.5	1,770	-0.08%
2023/07/17	1	110.00	2	109.00	109.50	-1	1,741	-0.06%
2023/07/14	2.5	110.20	1	112.00	110.50	1.5	1,729	0.09%
2023/07/13	0	0.00	1	107.00	108.00	-1	1,679	-0.06%
2023/07/12	1	106.00	0	0.00	106.00	1	1,668	0.06%
2023/07/10	0	0.00	1	107.50	104.00	-1	1,661	-0.06%
2023/07/07	0	0.00	4	108.00	107.50	-4	1,653	-0.24%
2023/07/06	1	106.50	0	0.00	108.00	1	1,647	0.06%
2023/07/05	0	0.00	1	107.00	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	1	105.00	106.00	-1	1,615	-0.06%
2023/06/27	1	99.40	0	0.00	99.40	1	1,608	0.06%
2023/06/19	2	103.75	0	0.00	102.50	2	1,586	0.13%
2023/06/15	0.3	104.19	0	0.00	105.50	0.3	1,539	0.02%
2023/06/13	0	0.00	13	106.31	107.00	-13	1,527	-0.85%
2023/06/12	1	102.50	0	0.00	103.50	1	1,480	0.07%
2023/06/08	0	0.00	2	104.75	105.00	-2	1,422	-0.14%
2023/06/06	2	102.75	0	0.00	102.00	2	1,424	0.14%
2023/06/05	1	104.00	11	104.91	105.00	-10	1,419	-0.70%
2023/06/02	1	103.50	0	0.00	104.50	1	1,409	0.07%
2023/05/31	0	0.00	1	103.50	102.00	-1	1,405	-0.07%
2023/05/30	22	104.23	0	0.00	102.00	22	1,374	1.60%
2023/05/29	1	103.50	1	104.00	104.00	0	1,378	0.00%
2023/05/24	0	0.00	15	103.87	104.50	-15	1,433	-1.05%
2023/05/19	2	98.70	2	98.50	98.50	0	1,383	0.00%
2023/05/16	0	0.00	1	97.50	97.10	-1	1,409	-0.07%
2023/05/15	0	0.00	1	95.10	95.10	-1	1,401	-0.07%
2023/05/12	0	0.00	1	94.40	95.90	-1	1,418	-0.07%
2023/05/11	1	92.80	0	0.00	92.70	1	1,412	0.07%
2023/05/08	1	93.20	0	0.00	93.20	1	1,485	0.07%
2023/05/05	5	98.68	0	0.00	95.80	5	1,514	0.33%
2023/04/28	0.1	93.10	0	0.00	94.30	0.1	1,683	0.01%
2023/04/27	1	92.50	1	92.70	92.60	0	1,679	0.00%
2023/04/25	0	0.00	5	91.10	91.10	-5	1,681	-0.30%
2023/04/21	8.1	95.88	0	0.00	95.40	8.1	1,690	0.48%
2023/04/19	1	100.00	1	100.00	100.00	0	1,743	0.00%
2023/04/18	1	101.50	0	0.00	101.50	1	1,856	0.05%
2023/04/17	1	102.50	2	104.00	102.50	-1	1,862	-0.05%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/10	0	0.00	1	103.00	101.50	-1	1,862	-0.05%
2023/03/27	3	103.67	0	0.00	103.50	3	1,869	0.16%
2023/03/23	0	0.00	4	104.00	104.50	-4	1,905	-0.21%
2023/03/22	0	0.00	1	104.00	104.00	-1	1,909	-0.05%
2023/03/21	0	0.00	3	102.50	102.50	-3	1,914	-0.16%
2023/03/20	0	0.00	20	102.50	102.50	-20	1,916	-1.04%
2023/03/16	2	100.00	0	0.00	99.70	2	1,920	0.10%
2023/03/14	1	101.50	0	0.00	101.00	1	1,943	0.05%
2023/03/13	1	102.00	3	102.33	102.50	-2	1,942	-0.10%
2023/03/10	1	105.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	0	0.00	1	106.50	107.00	-1	1,959	-0.05%
2023/03/08	1	103.50	0	0.00	103.50	1	1,952	0.05%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/03	0	0.00	1	105.00	104.00	-1	1,942	-0.05%
2023/03/02	1	105.00	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1	103.50	1	106.00	106.50	0	1,948	0.00%
2023/02/24	1	109.00	0	0.00	108.50	1	1,929	0.05%
2023/02/23	0	0.00	1.1	111.14	111.00	-1.1	1,910	-0.06%
2023/02/22	0	0.00	1	107.00	107.00	-1	1,815	-0.06%
2023/02/21	1	107.50	1	108.00	108.00	0	1,837	0.00%
2023/02/20	1	105.50	0	0.00	106.00	1	1,863	0.05%
2023/02/15	1	102.50	1	103.50	102.50	0	1,927	0.00%
2023/02/08	1	104.00	0	0.00	105.50	1	2,341	0.04%
2023/02/07	1	104.00	1	104.50	105.00	0	2,324	0.00%
2023/02/06	0	0.00	1	106.50	103.50	-1	2,324	-0.04%
2023/02/03	3	108.00	2	107.75	107.50	1	2,294	0.04%
2023/02/02	1	108.00	1	103.50	108.00	0	2,249	0.00%
2023/02/01	0	0.00	2	100.25	102.00	-2	2,157	-0.09%
2023/01/30	0	0.00	2	93.05	94.30	-2	2,128	-0.09%
2023/01/17	3	91.00	0	0.00	91.00	3	2,127	0.14%
2023/01/16	2	91.15	0	0.00	91.00	2	2,168	0.09%
2023/01/13	2	91.55	0.5	92.20	90.70	1.5	2,183	0.07%
2023/01/10	0	0.00	5	95.14	95.50	-5	2,210	-0.23%
2023/01/06	1	94.30	4	92.75	94.40	-3	2,163	-0.14%
2022/12/30	0	0.00	1	86.40	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	1	84.40	85.50	-1	2,156	-0.05%
2022/12/28	2	83.55	0	0.00	83.50	2	2,165	0.09%
2022/12/23	1	86.30	1	86.10	86.10	0	2,187	0.00%
2022/12/21	0.1	85.70	0	0.00	85.30	0.1	2,245	0.00%
2022/12/20	2	90.00	2	85.90	85.90	0	2,250	0.00%
2022/12/19	1	89.30	1	90.30	90.40	0	2,279	0.00%
2022/12/16	1	89.20	1	90.10	90.30	0	2,305	0.00%
2022/12/15	7	90.99	0	0.00	91.00	7	2,360	0.30%
2022/12/14	2	89.50	2	90.35	90.50	0	2,429	0.00%
2022/12/12	1	87.70	0	0.00	88.10	1	2,600	0.04%
2022/12/07	2.1	88.11	2	88.00	87.60	0.1	2,772	0.00%
2022/12/02	2	91.90	0	0.00	92.00	2	2,782	0.07%
2022/12/01	0	0.00	2	92.65	92.70	-2	2,786	-0.07%
2022/11/29	1	87.20	1	87.90	87.90	0	2,810	0.00%
2022/11/24	0	0.00	1	89.30	89.70	-1	2,844	-0.04%
2022/11/21	1	88.10	0	0.00	86.40	1	2,864	0.03%
2022/11/18	3	88.50	2	90.15	88.60	1	2,849	0.04%
2022/11/17	1	88.80	0	0.00	89.40	1	2,836	0.04%
2022/11/16	2.2	89.30	2	89.60	89.00	0.2	2,815	0.01%
2022/11/15	1	87.80	0	0.00	89.00	1	2,776	0.04%
2022/11/14	1	86.80	5	86.70	87.80	-4	2,743	-0.15%
2022/11/11	1	88.20	11.4	87.17	87.10	-10.4	2,711	-0.38%
2022/11/10	1	86.00	0	0.00	86.40	1	2,678	0.04%
2022/11/09	1	85.40	2	86.25	86.50	-1	2,654	-0.04%
2022/11/08	1	84.50	0	0.00	84.60	1	2,621	0.04%
2022/11/07	0	0.00	15	84.15	86.10	-15	2,577	-0.58%
2022/11/04	8	77.34	8	77.15	79.50	0	2,435	0.00%
2022/11/03	5	83.00	0	0.00	83.00	5	2,235	0.22%
2022/11/02	1	82.90	0	0.00	82.90	1	2,236	0.04%
2022/11/01	4	81.53	0	0.00	81.30	4	2,225	0.18%
2022/10/31	1	82.00	0	0.00	81.20	1	2,277	0.04%
2022/10/25	2	80.00	5	80.20	80.10	-3	2,294	-0.13%
2022/10/24	1	80.90	2	81.65	80.10	-1	2,282	-0.04%
2022/10/21	3	81.20	0	0.00	80.90	3	2,253	0.13%
2022/10/20	0.5	82.00	0	0.00	81.90	0.5	2,242	0.02%
2022/10/19	1	82.40	1	83.40	82.30	0	2,241	0.00%
2022/10/17	0	0.00	3	81.23	81.90	-3	2,222	-0.14%
2022/10/14	0	0.00	8	80.53	81.10	-8	2,228	-0.36%
2022/10/13	10	77.45	3	78.13	76.40	7	2,228	0.31%
2022/10/12	8	77.24	0	0.00	77.30	8	2,222	0.36%
2022/10/11	7	80.34	2	80.35	79.60	5	2,226	0.22%
2022/10/07	3	85.10	4	84.90	84.20	-1	2,203	-0.05%
2022/10/06	1	84.30	11	84.73	85.10	-10	2,174	-0.46%
2022/10/05	2	84.35	0	0.00	83.40	2	2,165	0.09%
2022/10/04	1	85.50	0	0.00	84.70	1	2,163	0.05%
2022/09/30	0	0.00	1	83.00	83.20	-1	2,172	-0.05%
2022/09/29	0	0.00	1	84.50	84.10	-1	2,198	-0.05%
2022/09/26	2	83.65	0	0.00	81.00	2	2,281	0.09%
2022/09/23	4	87.33	2	88.85	86.80	2	2,247	0.09%
2022/09/21	2	87.40	0	0.00	87.10	2	2,133	0.09%
2022/09/20	1	89.60	0	0.00	88.30	1	2,043	0.05%
2022/09/19	0	0.00	1	89.20	88.60	-1	1,961	-0.05%
2022/09/16	2	87.90	0	0.00	87.50	2	1,872	0.11%
2022/09/15	0	0.00	1	90.00	90.50	-1	1,769	-0.06%
2022/09/14	1	88.00	0	0.00	88.90	1	1,752	0.06%
2022/09/13	1	91.70	0	0.00	90.50	1	1,732	0.06%
2022/09/08	1	88.50	2	88.50	90.50	-1	1,742	-0.06%
2022/09/07	1	88.00	1	89.00	88.80	0	1,728	0.00%
2022/09/06	0.1	89.90	0	0.00	90.10	0.1	1,721	0.01%
2022/09/02	5	94.08	0	0.00	94.00	5	1,650	0.30%
2022/08/31	1	97.10	0	0.00	97.10	1	1,597	0.06%
2022/08/30	1	97.20	0	0.00	97.00	1	1,590	0.06%
2022/08/29	2.2	98.01	0	0.00	98.00	2.2	1,572	0.14%
2022/08/26	0	0.00	1	101.00	100.00	-1	1,540	-0.06%
2022/08/25	0	0.00	2	100.75	99.90	-2	1,537	-0.13%
2022/08/24	1.4	99.29	0	0.00	99.10	1.4	1,535	0.09%
2022/08/23	2.1	98.58	0	0.00	99.70	2.1	1,535	0.14%
2022/08/22	4	101.63	1	101.50	100.50	3	1,523	0.20%
2022/08/19	0	0.00	3	104.67	104.00	-3	1,511	-0.20%
2022/08/18	1	101.50	0	0.00	103.00	1	1,509	0.07%
2022/08/16	2	103.75	2	105.00	103.50	0	1,490	0.00%
2022/08/15	0	0.00	1	105.00	104.50	-1	1,483	-0.07%
2022/08/12	2	102.50	0	0.00	103.00	2	1,473	0.14%
2022/08/05	0	0.00	1	98.00	101.50	-1	1,426	-0.07%
2022/08/04	0	0.00	1	100.00	100.50	-1	1,374	-0.07%
2022/08/03	4.3	102.99	1	102.00	102.50	3.3	1,346	0.25%
2022/07/29	0	0.00	1	108.00	108.50	-1	1,393	-0.07%
2022/07/28	1	108.00	0	0.00	107.50	1	1,399	0.07%
2022/07/27	0	0.00	1	109.00	109.00	-1	1,395	-0.07%
2022/07/25	0	0.00	1	111.00	112.00	-1	1,378	-0.07%
2022/07/22	2	111.75	0	0.00	110.00	2	1,382	0.14%
2022/07/21	2	113.75	1	114.50	114.00	1	1,374	0.07%
2022/07/19	0	0.00	3	108.17	109.00	-3	1,388	-0.22%
2022/07/15	1	105.00	0	0.00	105.00	1	1,406	0.07%
2022/07/13	1	104.00	1	107.50	104.50	0	1,438	0.00%
2022/07/12	2	102.00	0	0.00	104.00	2	1,430	0.14%
2022/07/11	0	0.00	1	105.00	105.50	-1	1,420	-0.07%
2022/07/08	4	107.50	2	107.75	107.00	2	1,411	0.14%
2022/07/07	2	103.50	1	106.50	106.50	1	1,396	0.07%
2022/07/06	6	121.58	0	0.00	120.00	6	1,358	0.44%
2022/07/05	0.1	124.50	0	0.00	124.50	0.1	1,307	0.01%
2022/07/04	1	133.50	19	133.00	131.00	-18	1,267	-1.42%
2022/07/01	5	134.00	0	0.00	134.00	5	1,252	0.40%
2022/06/29	1	138.00	1	140.00	140.00	0	1,240	0.00%
2022/06/27	0	0.00	1	142.50	142.50	-1	1,257	-0.08%
2022/06/22	5.1	134.86	0	0.00	135.00	5.1	1,242	0.41%
2022/06/21	5	135.00	0	0.00	140.00	5	1,224	0.41%
2022/06/17	1	141.50	0	0.00	142.00	1	1,193	0.08%
2022/06/15	1	143.00	0	0.00	144.00	1	1,178	0.08%
2022/06/14	0.1	144.00	7	142.57	143.50	-6.9	1,182	-0.58%
2022/06/13	2	145.50	0	0.00	145.00	2	1,204	0.17%
2022/06/01	0	0.00	1	151.00	150.50	-1	1,439	-0.07%
2022/05/31	0	0.00	1	149.00	149.00	-1	1,446	-0.07%
2022/05/30	1	147.50	1	148.00	147.50	0	1,462	0.00%
2022/05/27	1	143.50	0	0.00	144.50	1	1,467	0.07%
2022/05/24	1	143.50	0	0.00	142.50	1	1,632	0.06%
2022/05/23	2	144.75	0	0.00	144.50	2	1,835	0.11%
2022/05/16	0	0.00	2	142.50	142.00	-2	1,968	-0.10%
2022/05/12	2	140.25	0	0.00	139.00	2	1,980	0.10%
2022/05/10	5	136.00	0	0.00	141.00	5	2,006	0.25%
2022/05/09	0	0.00	1	144.50	142.00	-1	2,036	-0.05%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/05/05	1	154.00	2	153.50	153.50	-1	2,070	-0.05%
2022/05/03	1	150.50	0	0.00	150.50	1	2,057	0.05%
2022/04/26	1	150.00	1	150.50	150.50	0	2,053	0.00%
2022/04/25	13	152.08	0	0.00	150.50	13	2,041	0.64%
2022/04/22	1	156.50	0	0.00	156.50	1	2,009	0.05%
2022/04/21	0	0.00	3	158.00	156.50	-3	1,998	-0.15%
2022/04/20	1	157.00	0	0.00	156.50	1	1,976	0.05%
2022/04/15	2	158.50	0	0.00	159.50	2	1,963	0.10%
2022/04/14	6	161.75	0	0.00	161.50	6	1,992	0.30%
2022/04/13	2	162.00	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	3	161.33	3	161.67	161.00	0	2,130	0.00%
2022/04/08	3	165.17	0	0.00	166.00	3	2,120	0.14%
2022/04/07	0	0.00	1	167.00	166.50	-1	2,117	-0.05%
2022/04/06	2	168.25	0	0.00	168.50	2	2,112	0.09%
2022/04/01	2	169.25	0	0.00	170.50	2	2,117	0.09%
2022/03/30	0	0.00	1	172.00	171.00	-1	2,120	-0.05%
2022/03/29	5	173.00	0	0.00	171.00	5	2,148	0.23%
2022/03/28	0	0.00	1	172.00	172.00	-1	2,165	-0.05%
2022/03/24	0	0.00	1	171.00	171.00	-1	2,263	-0.04%
2022/03/23	0	0.00	1	170.00	170.50	-1	2,310	-0.04%
2022/03/21	0	0.00	2	171.00	170.00	-2	2,411	-0.08%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/17	1	169.00	1	169.00	169.00	0	2,438	0.00%
2022/03/16	1	167.00	1	166.00	166.50	0	2,430	0.00%
2022/03/15	3	165.50	0	0.00	166.00	3	2,414	0.12%
2022/03/14	0	0.00	1	167.50	167.50	-1	2,412	-0.04%
2022/03/11	1	165.00	0	0.00	165.00	1	2,421	0.04%
2022/03/10	0	0.00	3	163.17	166.00	-3	2,418	-0.12%
2022/03/09	8	157.56	0	0.00	159.00	8	2,390	0.33%
2022/03/08	4.6	159.57	0	0.00	157.00	4.6	2,371	0.19%
2022/03/04	3	167.33	0	0.00	167.00	3	2,300	0.13%
2022/03/03	1	170.00	1	170.50	169.50	0	2,305	0.00%
2022/03/02	0	0.00	6	166.58	169.00	-6	2,305	-0.26%
2022/03/01	1	167.00	0	0.00	167.00	1	2,333	0.04%
2022/02/25	5	164.50	1	165.00	164.00	4	2,345	0.17%
2022/02/24	7	167.07	1	165.00	164.50	6	2,325	0.26%
2022/02/23	10.1	175.23	2	173.50	172.50	8.1	2,227	0.36%
2022/02/22	3	174.50	1	176.50	175.50	2	2,079	0.10%
2022/02/18	1	174.00	0	0.00	174.50	1	2,072	0.05%
2022/02/17	0	0.00	5	174.50	173.50	-5	2,105	-0.24%
2022/02/16	3	173.33	0.1	174.00	174.00	2.9	2,181	0.13%
2022/02/15	2	170.00	0	0.00	170.00	2	2,163	0.09%
2022/02/14	0	0.00	1	168.50	170.50	-1	2,179	-0.05%
2022/02/11	5	171.00	0	0.00	171.00	5	2,181	0.23%
2022/02/10	1	171.50	0	0.00	172.00	1	2,198	0.05%
2022/02/09	1	175.50	2.3	174.91	175.50	-1.3	2,197	-0.06%
2022/02/08	0	0.00	8	171.00	171.00	-8	2,201	-0.36%
2022/02/07	1	168.50	12	168.00	168.50	-11	2,226	-0.49%
2022/01/19	0	0.00	1	162.00	163.00	-1	2,514	-0.04%
2022/01/17	0	0.00	2	161.00	162.00	-2	2,790	-0.07%
2022/01/14	4.1	156.43	3	158.00	158.00	1.1	2,946	0.04%
2022/01/13	6	159.75	0	0.00	158.50	6	2,971	0.20%
2022/01/12	2	160.50	2	162.50	161.00	0	2,989	0.00%
2022/01/10	0	0.00	1	165.50	165.50	-1	2,976	-0.03%
2022/01/07	7	163.71	0	0.00	163.50	7	2,986	0.23%
2022/01/05	2	170.25	2.1	173.33	170.00	-0.1	2,974	0.00%
2022/01/04	0	0.00	1	169.00	168.50	-1	2,924	-0.03%
2022/01/03	3	167.67	1	170.50	167.50	2	2,957	0.07%
2021/12/30	0	0.00	1	170.00	170.00	-1	2,974	-0.03%
2021/12/28	1	167.00	0	0.00	165.50	1	2,997	0.03%
2021/12/23	0	0.00	11	170.00	169.00	-11	3,069	-0.36%
2021/12/21	0	0.00	2	168.00	168.00	-2	3,060	-0.07%
2021/12/17	2	167.50	1	166.00	166.00	1	2,994	0.03%
2021/12/16	2	163.00	7	165.64	167.50	-5	2,962	-0.17%
2021/12/15	0	0.00	2	159.50	158.50	-2	2,913	-0.07%
2021/12/14	13	155.23	2	154.50	154.50	11	2,897	0.38%
2021/12/13	0	0.00	1	160.00	159.00	-1	2,864	-0.03%
2021/12/10	1	157.00	0	0.00	160.00	1	2,880	0.03%
2021/12/09	1	159.00	0	0.00	160.00	1	2,879	0.03%
2021/12/06	1	160.50	0	0.00	160.50	1	2,867	0.03%
2021/12/02	2	161.50	0	0.00	161.00	2	2,919	0.07%
2021/11/30	1	163.50	1	164.50	162.00	0	2,906	0.00%
2021/11/26	2	165.50	0	0.00	165.50	2	2,951	0.07%
2021/11/25	1	170.00	3	169.83	168.50	-2	2,932	-0.07%
2021/11/24	5	167.00	0	0.00	166.00	5	2,906	0.17%
2021/11/22	1	170.00	2	170.00	170.00	-1	2,923	-0.03%
2021/11/19	7	170.07	7	171.50	168.50	0	2,934	0.00%
2021/11/18	1	168.50	0	0.00	168.50	1	2,901	0.03%
2021/11/17	0	0.00	3.2	168.59	168.50	-3.2	2,907	-0.11%
2021/11/16	6	170.00	10	168.35	168.00	-4	2,929	-0.14%
2021/11/15	3	165.83	3	169.17	170.00	0	2,923	0.00%
2021/11/12	1	163.50	3	164.33	163.00	-2	2,893	-0.07%
2021/11/11	1	164.50	1	163.50	163.50	0	2,924	0.00%
2021/11/10	2	162.00	2	163.00	163.00	0	2,957	0.00%
2021/11/09	2	163.00	0	0.00	161.50	2	2,982	0.07%
2021/11/08	1	161.00	3	163.33	165.00	-2	3,011	-0.07%
2021/11/05	9	159.28	5	161.80	162.00	4	3,023	0.13%
2021/11/04	1	170.00	0	0.00	163.00	1	2,965	0.03%
2021/11/03	4	168.25	1	170.00	167.50	3	2,977	0.10%
2021/11/02	5	172.10	3	169.17	167.50	2	3,017	0.07%
2021/11/01	0	0.00	1	169.50	170.00	-1	3,036	-0.03%
2021/10/29	2	167.50	1	169.00	167.00	1	3,185	0.03%
2021/10/28	2	168.75	0	0.00	168.00	2	3,310	0.06%
2021/10/27	2	164.50	17	164.59	170.00	-15	3,318	-0.45%
2021/10/26	0	0.00	1	164.50	164.50	-1	3,263	-0.03%
2021/10/25	10	166.15	4	169.25	164.50	6	3,236	0.19%
2021/10/22	3	160.50	13	158.92	166.00	-10	3,055	-0.33%
2021/10/21	5	153.30	0	0.00	151.00	5	2,955	0.17%
2021/10/20	0	0.00	5	155.70	156.50	-5	2,962	-0.17%
2021/10/19	0	0.00	5	152.90	153.00	-5	2,997	-0.17%
2021/10/15	1	149.50	2	149.50	149.50	-1	3,113	-0.03%
2021/10/14	5	145.70	2	146.00	146.50	3	3,139	0.10%
2021/10/13	2	149.00	0	0.00	146.50	2	3,158	0.06%
2021/10/12	6	156.33	10	156.80	152.50	-4	3,156	-0.13%
2021/10/08	1	159.00	9	157.56	157.00	-8	3,138	-0.25%
2021/10/07	12	151.33	3	151.83	153.50	9	3,115	0.29%
2021/10/06	2	149.50	0	148.50	148.00	2	3,129	0.06%
2021/10/04	2	145.50	10	145.00	145.00	-8	3,155	-0.25%
2021/10/01	8	146.94	0	0.00	146.50	8	3,143	0.25%
2021/09/30	1	145.00	0	0.00	146.50	1	3,143	0.03%
2021/09/29	5	148.90	1	148.00	148.50	4	3,133	0.13%
2021/09/27	2	151.75	0	0.00	152.00	2	3,152	0.06%
2021/09/24	1.2	153.04	0	0.00	152.50	1.2	3,162	0.04%
2021/09/22	2	152.75	0	0.00	152.50	2	3,217	0.06%
2021/09/17	0.4	158.00	2	156.25	158.00	-1.6	3,216	-0.05%
2021/09/16	1	154.50	0	0.00	156.00	1	3,261	0.03%
2021/09/15	1	157.00	0	0.00	156.50	1	3,318	0.03%
2021/09/14	1	157.00	0	0.00	156.50	1	3,410	0.03%
2021/09/13	0	0.00	5	158.70	157.00	-5	3,517	-0.14%
2021/09/10	0	0.00	0	154.50	154.50	0	3,537	0.00%
2021/09/08	5	152.40	0	0.00	151.00	5	3,574	0.14%
2021/09/07	5	156.30	1	157.00	157.00	4	3,553	0.11%
2021/09/06	7	158.43	0	0.00	158.00	7	3,553	0.20%
2021/09/03	0	0.00	1	159.00	159.50	-1	3,554	-0.03%
2021/09/02	3	164.00	0	0.00	161.00	3	3,588	0.08%
2021/09/01	2	161.50	6	160.08	160.50	-4	3,565	-0.11%
2021/08/31	5	156.00	1	158.00	157.50	4	3,554	0.11%
2021/08/27	6.3	155.39	0	0.00	154.50	6.3	3,589	0.18%
2021/08/26	1.3	158.23	2	160.50	158.50	-0.7	3,567	-0.02%
2021/08/25	0	0.00	2	160.25	161.50	-2	3,571	-0.06%
2021/08/24	1	160.50	1	157.50	157.00	0	3,581	0.00%
2021/08/23	0	0.00	1	157.00	159.00	-1	3,586	-0.03%
2021/08/20	7	152.93	2	153.50	153.50	5	3,605	0.14%
2021/08/19	2.1	153.57	0	0.00	152.50	2.1	3,567	0.06%
2021/08/18	1.1	155.09	0	0.00	158.00	1.1	3,576	0.03%
2021/08/17	1.1	155.59	0	0.00	154.50	1.1	3,569	0.03%
2021/08/13	1.1	161.64	1	163.00	161.50	0.1	3,531	0.00%
2021/08/12	3	163.67	0	0.00	162.50	3	3,558	0.08%
2021/08/11	0.3	167.50	1	166.00	166.00	-0.7	3,567	-0.02%
2021/08/09	0	0.00	2	173.25	170.00	-2	3,625	-0.06%
2021/08/06	3	168.83	24	167.50	167.00	-21	3,637	-0.58%
2021/08/05	0	0.00	3	169.67	169.50	-3	3,699	-0.08%
2021/08/04	9	173.06	3	172.67	171.50	6	3,700	0.16%
2021/08/03	4	181.50	0	0.00	180.50	4	3,581	0.11%
2021/08/02	2	179.25	0	0.00	179.50	2	3,446	0.06%
2021/07/30	1	180.00	1	180.50	181.00	0	3,421	0.00%
2021/07/29	3	181.83	3	181.50	180.50	0	3,457	0.00%
2021/07/28	2	180.00	2	185.00	184.50	0	3,474	0.00%
2021/07/26	5	189.00	1	189.50	189.50	4	3,610	0.11%
2021/07/22	11	185.95	2	186.75	185.00	9	3,699	0.24%
2021/07/21	2	194.50	0	0.00	193.00	2	3,685	0.05%
2021/07/20	1	197.50	0	0.00	195.50	1	3,787	0.03%
2021/07/15	1	197.00	2	197.50	197.50	-1	3,861	-0.03%
2021/07/14	3	199.33	0	0.00	198.50	3	3,929	0.08%
2021/07/13	0	0.00	1	203.50	201.00	-1	3,955	-0.03%
2021/07/12	3	201.17	3	201.67	204.00	0	4,021	0.00%
2021/07/09	1	195.00	1	196.00	196.00	0	4,036	0.00%
2021/07/08	1	197.00	0	0.00	197.50	1	4,129	0.02%
2021/07/07	1	195.00	0	0.00	195.50	1	4,297	0.02%
2021/07/06	1	195.50	1	195.50	195.00	0	4,343	0.00%
2021/07/05	6	197.08	1	197.00	198.00	5	4,373	0.11%
2021/07/01	28	190.66	1	191.50	190.00	27	4,420	0.61%
2021/06/30	0	0.00	4	193.50	194.50	-4	4,441	-0.09%
2021/06/29	3	189.83	0	0.00	190.00	3	4,452	0.07%
2021/06/28	1	192.00	5	192.90	194.00	-4	4,480	-0.09%
2021/06/25	3	191.17	0	0.00	191.50	3	4,613	0.07%
2021/06/24	2	191.25	0	0.00	191.00	2	4,662	0.04%
2021/06/23	4	194.13	4	194.50	194.50	0	4,871	0.00%
2021/06/22	12	198.33	0	0.00	198.00	12	4,794	0.25%
2021/06/21	2	211.48	3	206.17	206.50	-1	4,704	-0.02%
2021/06/18	2	212.00	4	213.75	214.00	-2	4,698	-0.04%
2021/06/17	2	209.50	2	211.00	212.00	0	4,721	0.00%
2021/06/11	1	210.00	4	209.75	211.00	-3	4,828	-0.06%
2021/06/10	3	210.50	3	213.33	209.50	0	4,846	0.00%
2021/06/09	1	211.00	1	212.00	209.50	0	4,853	0.00%
2021/06/08	18	209.67	1	209.00	211.00	17	4,908	0.35%
2021/06/07	0	0.00	1	207.00	208.50	-1	4,929	-0.02%
2021/06/04	1	205.50	10	203.80	203.00	-9	4,928	-0.18%
2021/06/03	0	0.00	40	207.00	208.50	-40	4,963	-0.81%
2021/06/02	10	205.00	4	206.50	205.50	6	4,986	0.12%
2021/06/01	2	212.50	1	209.00	209.00	1	5,007	0.02%
2021/05/31	1	209.50	0	0.00	211.00	1	5,014	0.02%
2021/05/28	3	210.00	2	212.25	209.50	1	5,044	0.02%
2021/05/27	0	0.00	3	206.50	209.50	-3	5,053	-0.06%
2021/05/26	1	205.00	12	207.96	207.50	-11	5,155	-0.21%
2021/05/25	5	206.30	6	206.83	205.50	-1	5,423	-0.02%
2021/05/24	4	202.75	3.1	203.00	205.00	0.9	6,039	0.01%
2021/05/21	0	0.00	1	201.00	201.50	-1	6,081	-0.02%
2021/05/20	4	203.00	7.6	204.49	202.50	-3.6	6,169	-0.06%
2021/05/19	7	197.29	4	196.63	201.00	3	6,144	0.05%
2021/05/18	6	192.00	6	194.25	197.00	0	6,218	0.00%
2021/05/17	6	187.75	8	187.50	188.00	-2	6,211	-0.03%
2021/05/14	0	0.00	3	199.00	193.00	-3	6,183	-0.05%
2021/05/13	1	190.00	1	188.50	195.00	0	6,110	0.00%
2021/05/12	3	182.50	5	183.90	186.00	-2	6,006	-0.03%
2021/05/11	2	190.00	0	0.00	186.50	2	5,934	0.03%
2021/05/10	2	199.50	0	0.00	196.50	2	5,901	0.03%
2021/05/07	2	202.00	2	201.50	202.00	0	5,936	0.00%
2021/05/06	3	201.33	2	202.50	202.50	1	5,944	0.02%
2021/05/05	5	203.40	7	202.43	199.00	-2	5,986	-0.03%
2021/05/04	0	0.00	1	204.50	205.00	-1	5,989	-0.02%
2021/05/03	7	210.07	5	210.60	205.50	2	5,982	0.03%
2021/04/29	3	214.00	2.5	214.92	214.50	0.6	5,987	0.01%
2021/04/28	4	216.13	0	0.00	213.00	4	5,924	0.07%
2021/04/27	1	219.00	3	219.00	217.50	-2	6,175	-0.03%
2021/04/26	1	223.00	0	0.00	224.50	1	6,249	0.02%
2021/04/23	0	0.00	1	212.50	215.00	-1	6,209	-0.02%
2021/04/22	2	209.00	2	210.00	208.50	0	6,319	0.00%
2021/04/21	0	0.00	2	210.50	210.00	-2	6,340	-0.03%
2021/04/20	2	210.00	7	209.07	209.00	-5	6,542	-0.08%
2021/04/19	3	203.17	2	200.50	203.50	1	6,603	0.02%
2021/04/16	6	206.92	1	212.00	205.50	5	6,696	0.07%
2021/04/15	0	0.00	1.6	204.13	207.00	-1.6	6,977	-0.02%
2021/04/14	2	203.50	5	200.60	197.50	-3	7,372	-0.04%
2021/04/13	2	200.50	2	207.50	202.00	0	7,621	0.00%
2021/04/12	0	0.00	1	200.50	199.00	-1	7,551	-0.01%
2021/04/08	1	199.50	1	200.00	199.50	0	7,644	0.00%
2021/04/06	2	198.00	0.5	198.00	199.00	1.5	7,581	0.02%
2021/04/01	1	195.50	2	197.25	198.00	-1	7,566	-0.01%
2021/03/31	3	195.00	2	196.00	195.50	1	7,537	0.01%
2021/03/30	5	199.90	2.3	197.93	199.00	2.7	7,470	0.04%
2021/03/29	3	195.67	1.2	195.13	194.00	1.8	7,356	0.03%
2021/03/26	1	188.00	5	191.30	194.50	-4	7,306	-0.05%
2021/03/23	0.3	182.50	2	183.75	182.50	-1.7	7,091	-0.02%
2021/03/19	0	0.00	1	182.50	186.50	-1	7,143	-0.01%
2021/03/18	2	183.50	3	183.33	183.50	-1	7,358	-0.01%
2021/03/17	0	0.00	2	180.50	180.50	-2	7,464	-0.03%
2021/03/16	0	0.00	6	179.42	179.50	-6	7,464	-0.08%
2021/03/15	2	180.00	3	180.67	180.00	-1	7,523	-0.01%
2021/03/12	0	0.00	10	178.65	179.50	-10	7,524	-0.13%
2021/03/11	1	175.50	6	175.08	176.50	-5	7,565	-0.07%
2021/03/10	3	173.00	0	0.00	172.50	3	7,804	0.04%
2021/03/09	3	169.67	3	170.83	172.50	0	7,838	0.00%
2021/03/08	2	173.50	1	173.50	172.00	1	7,827	0.01%
2021/03/05	8	173.69	1	172.50	172.50	7	7,836	0.09%
2021/03/04	2	174.00	1	174.50	175.50	1	7,888	0.01%
2021/03/03	4.1	170.88	2	169.50	174.00	2.1	7,951	0.03%
2021/03/02	3	173.00	2	173.50	172.00	1	7,930	0.01%
2021/02/26	5	172.60	16	172.00	172.00	-11	7,905	-0.14%
2021/02/25	7	179.79	1	179.00	177.50	6	7,839	0.08%
2021/02/24	61.6	184.97	9	182.61	183.50	52.6	7,612	0.69%
2021/02/23	2	171.00	0	0.00	173.00	2	6,957	0.03%
2021/02/22	1	174.00	2	174.00	174.00	-1	6,915	-0.01%
2021/02/19	3	168.00	1	170.00	170.00	2	6,821	0.03%
2021/02/18	7.5	170.40	4	171.88	170.50	3.5	6,818	0.05%
2021/02/17	0.1	166.50	5.5	166.18	166.50	-5.5	6,722	-0.08%
2021/02/05	0	0.00	1	161.00	161.50	-1	6,719	-0.01%
2021/02/04	7	162.93	0	0.00	162.50	7	6,717	0.10%
2021/02/03	0	0.00	1	166.00	164.50	-1	6,787	-0.01%
2021/02/02	1	164.50	2	164.00	166.00	-1	6,944	-0.01%
2021/02/01	4.2	159.95	1	162.00	161.50	3.2	6,926	0.05%
2021/01/29	3.2	162.37	4	160.88	159.50	-0.8	6,913	-0.01%
2021/01/28	3	165.00	4	166.13	165.00	-1	6,871	-0.01%
2021/01/27	3	168.00	10	168.15	166.50	-7	6,856	-0.10%
2021/01/26	3.2	169.66	3	169.50	170.00	0.2	6,783	0.00%
2021/01/25	0.2	171.00	1	173.00	172.50	-0.8	6,777	-0.01%
2021/01/22	3	174.00	4	170.13	174.00	-1	6,707	-0.01%
2021/01/21	5	169.20	3	167.50	168.50	2	6,635	0.03%
2021/01/20	10	170.00	12	173.00	168.00	-2	6,627	-0.03%
2021/01/19	3	169.33	4	169.38	171.00	-1	6,403	-0.02%
2021/01/18	8	162.38	6	162.67	165.00	2	6,291	0.03%
2021/01/15	4	168.00	3	171.00	163.00	1	6,222	0.02%
2021/01/14	3	170.50	12	168.25	170.50	-9	6,183	-0.15%
2021/01/13	7	167.43	5	168.00	167.50	2	6,211	0.03%
2021/01/12	5	161.90	11	162.55	165.50	-6	6,010	-0.10%
2021/01/11	2	161.25	4	163.00	164.50	-2	5,880	-0.03%
2021/01/08	10	163.65	21	164.93	163.00	-11	5,783	-0.19%
2021/01/07	3	156.67	5	154.80	160.00	-2	5,462	-0.04%
2021/01/06	9	145.89	8	145.50	149.00	1	5,026	0.02%
2021/01/05	3	141.83	3	142.50	143.00	0	4,737	0.00%
2021/01/04	0	0.00	6	139.50	140.00	-6	4,737	-0.13%
2020/12/31	1	136.00	1	137.50	133.50	0	4,660	0.00%
2020/12/30	3	132.33	4	132.75	132.50	-1	4,622	-0.02%
2020/12/29	2	133.25	5	133.60	133.00	-3	4,682	-0.06%
2020/12/25	0	0.00	0.7	133.50	133.50	-0.7	4,716	-0.01%
2020/12/24	0	0.00	1	133.50	132.50	-1	4,773	-0.02%
2020/12/23	2	133.50	0	0.00	132.00	2	4,811	0.04%
2020/12/22	4	133.38	2	134.00	132.00	2	4,891	0.04%
2020/12/18	1.1	137.45	1	138.00	137.50	0.1	4,939	0.00%
2020/12/15	8	138.69	3	138.67	138.00	5	5,006	0.10%
2020/12/14	2	143.50	1	147.00	141.50	1	5,085	0.02%
2020/12/11	0	0.00	3	141.17	141.50	-3	5,328	-0.06%
2020/12/10	0	0.00	0.1	137.50	137.50	-0.1	5,215	0.00%
2020/12/09	1	139.50	2	138.75	139.00	-1	5,233	-0.02%
2020/12/08	0	0.00	3	136.17	136.00	-3	5,238	-0.06%
2020/12/07	2	135.50	4	134.50	135.00	-2	5,301	-0.04%
2020/12/04	10	139.70	1	143.00	139.00	9	5,255	0.17%
2020/12/03	0	0.00	2	133.50	134.50	-2	5,080	-0.04%
2020/12/02	2	133.00	0	0.00	133.50	2	5,242	0.04%
2020/11/30	1	136.50	0	0.00	132.00	1	5,608	0.02%
2020/11/27	0	0.00	5	136.50	136.50	-5	5,906	-0.08%
2020/11/26	3	133.00	0	0.00	134.00	3	6,069	0.05%
2020/11/25	0	0.00	0.7	132.00	132.00	-0.7	6,112	-0.01%
2020/11/24	2	134.50	0	0.00	132.00	2	6,141	0.03%
2020/11/23	3	134.17	5	132.70	134.50	-2	6,159	-0.03%
2020/11/20	2	131.50	0	0.00	131.00	2	6,156	0.03%
2020/11/19	1	131.50	2	132.50	131.50	-1	6,226	-0.02%
2020/11/18	4	131.38	10.2	130.52	131.00	-6.2	6,354	-0.10%
2020/11/17	4	133.87	1	132.50	132.00	3	6,406	0.05%
2020/11/16	4	134.13	6	133.58	133.50	-2	6,513	-0.03%
2020/11/13	5	131.60	1	131.00	132.50	4	6,550	0.06%
2020/11/12	0	0.00	1	130.50	131.50	-1	6,570	-0.02%
2020/11/11	3	130.00	0	0.00	132.50	3	6,617	0.05%
2020/11/10	6	131.33	0	0.00	131.00	6	6,636	0.09%
2020/11/09	0	0.00	2	138.50	138.50	-2	6,599	-0.03%
2020/11/04	1	136.50	1	136.50	138.00	0	6,921	0.00%
2020/11/02	1	132.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	1	137.00	1	135.00	135.00	0	7,174	0.00%
2020/10/28	2	137.00	2	137.25	139.50	0	7,437	0.00%
2020/10/27	1	138.50	1	136.00	136.00	0	7,602	0.00%
2020/10/26	1	138.50	1	138.50	136.50	0	7,930	0.00%
2020/10/23	1	138.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	2	137.25	0	0.00	139.50	2	8,538	0.02%
2020/10/21	2	138.25	0	0.00	138.00	2	8,662	0.02%
2020/10/20	5	144.50	0	0.00	142.00	5	8,724	0.06%
2020/10/19	0	0.00	1	141.00	143.00	-1	9,018	-0.01%
2020/10/15	3	143.50	0	0.00	143.00	3	9,173	0.03%
2020/10/14	1	146.50	2	146.00	146.00	-1	9,175	-0.01%
2020/10/13	4	148.00	0	0.00	147.00	4	9,224	0.04%
2020/10/12	3	149.00	0	0.00	150.00	3	9,258	0.03%
2020/10/07	0	0.00	1	146.00	147.50	-1	9,491	-0.01%
2020/10/06	1	149.00	0	0.00	147.50	1	9,542	0.01%
2020/09/29	0	0.00	1	143.50	144.50	-1	10,703	-0.01%
2020/09/28	1	147.00	0	0.00	145.50	1	10,797	0.01%
2020/09/25	0	0.00	40	144.68	144.50	-40	10,893	-0.37%
2020/09/24	1	149.50	0	0.00	149.00	1	11,049	0.01%
2020/09/23	5	152.00	2	152.00	151.00	3	11,184	0.03%
2020/09/22	7	154.00	6	154.50	155.00	1	11,290	0.01%
2020/09/21	1	154.50	0	0.00	153.50	1	11,315	0.01%
2020/09/17	1	155.50	1	157.00	157.50	0	11,482	0.00%
2020/09/16	3	157.00	11	158.32	154.00	-8	11,603	-0.07%
2020/09/15	0	0.00	1	154.00	153.50	-1	11,274	-0.01%
2020/09/14	1	153.00	2	152.00	153.00	-1	11,439	-0.01%
2020/09/11	1	149.00	0	0.00	149.00	1	11,512	0.01%
2020/09/10	0	0.00	11	154.45	153.50	-11	11,474	-0.10%
2020/09/09	1	150.00	2	150.75	151.50	-1	11,458	-0.01%
2020/09/08	3	151.33	4	151.75	150.00	-1	11,669	-0.01%
2020/09/07	21	154.69	2	149.50	149.50	19	11,794	0.16%
2020/09/04	5	150.60	0	0.00	155.00	5	11,818	0.04%
2020/09/03	30	154.28	1	153.50	152.00	29	12,000	0.24%
2020/09/02	2	156.50	3.2	156.81	157.00	-1.2	11,964	-0.01%
2020/09/01	1	146.50	4.7	148.15	150.00	-3.7	11,882	-0.03%
2020/08/31	1	143.50	0	0.00	142.00	1	11,788	0.01%
2020/08/27	0	0.00	1	143.50	142.00	-1	12,020	-0.01%
2020/08/26	1	140.00	0	0.00	138.50	1	12,370	0.01%
2020/08/24	0	0.00	2	145.00	143.50	-2	12,882	-0.02%
2020/08/21	0	139.50	2	138.75	139.00	-2	12,890	-0.02%
2020/08/20	1.5	134.17	43	131.22	134.50	-41.5	12,907	-0.32%
2020/08/19	3	139.33	1	140.00	138.00	2	12,845	0.02%
2020/08/18	1	138.50	1	138.50	138.50	0	12,811	0.00%
2020/08/17	1	143.50	3.1	141.56	143.00	-2.1	12,798	-0.02%
2020/08/14	2	139.25	0.2	142.00	141.50	1.9	12,775	0.01%
2020/08/13	10	140.45	11	139.36	138.50	-1	12,705	-0.01%
2020/08/12	4.2	137.04	2	136.50	137.00	2.2	12,615	0.02%
2020/08/11	3.1	139.23	0	0.00	141.00	3.1	12,533	0.02%
2020/08/10	2.1	144.45	5	145.10	143.00	-2.9	12,544	-0.02%
2020/08/07	5.1	147.04	1	149.50	148.50	4.1	12,469	0.03%
2020/08/06	0	0.00	1	148.50	149.50	-1	12,440	-0.01%
2020/08/05	4.2	151.88	3	150.50	152.00	1.2	12,435	0.01%
2020/08/04	1	150.50	1	151.50	151.50	0	12,359	0.00%
2020/08/03	50	151.53	1	150.00	150.00	49	12,403	0.40%
2020/07/31	1	150.50	7	154.50	157.00	-6	12,287	-0.05%
2020/07/30	4	152.13	8	153.69	150.50	-4	12,138	-0.03%
2020/07/29	6	150.58	0	0.00	148.00	6	11,820	0.05%
2020/07/28	2	151.00	1	148.00	151.00	1	11,558	0.01%
2020/07/27	9	148.33	0	0.00	152.00	9	11,453	0.08%
2020/07/24	1	144.00	2	147.50	145.00	-1	11,507	-0.01%
2020/07/23	4	147.13	8.4	148.65	151.00	-4.4	11,458	-0.04%
2020/07/22	2	143.50	27	143.59	145.00	-25	11,312	-0.22%
2020/07/20	1	139.00	1	136.50	137.00	0	11,519	0.00%
2020/07/16	5.2	139.96	5	139.50	138.50	0.2	11,547	0.00%
2020/07/15	0	0.00	2	146.00	140.50	-2	11,551	-0.02%
2020/07/14	3	142.00	0	0.00	141.50	3	11,418	0.03%
2020/07/13	0	0.00	3	142.50	141.00	-3	11,423	-0.03%
2020/07/10	26	134.98	4	139.00	141.00	22	11,435	0.19%
2020/07/09	14.3	149.59	20	142.00	140.50	-5.8	11,208	-0.05%
2020/07/08	5	141.60	39	143.01	144.00	-34	10,579	-0.32%
2020/07/07	2.5	132.80	0	0.00	131.00	2.5	10,255	0.02%
2020/07/06	0	0.00	2.3	131.89	133.50	-2.3	10,171	-0.02%
2020/07/03	12	131.21	6	131.58	131.00	6	10,099	0.06%
2020/07/02	5	125.00	1	122.50	127.50	4	10,028	0.04%
2020/07/01	1	121.00	2	124.50	124.50	-1	9,900	-0.01%
2020/06/30	8	121.63	6	121.17	120.50	2	9,827	0.02%
2020/06/29	6	119.92	13	121.12	120.00	-7	9,843	-0.07%
2020/06/24	2	120.75	3	121.17	121.50	-1	9,780	-0.01%
2020/06/23	16	123.31	7	121.36	123.00	9	9,824	0.09%
2020/06/22	2	126.00	15	125.57	127.50	-13	9,696	-0.13%
2020/06/19	0	0.00	12	124.46	126.50	-12	9,681	-0.12%
2020/06/18	1	121.50	1	120.00	122.00	0	9,541	0.00%
2020/06/17	0	0.00	6	117.75	119.00	-6	9,424	-0.06%
2020/06/16	13	118.12	0	0.00	117.50	13	9,442	0.14%
2020/06/15	12.3	120.50	12	118.33	116.50	0.3	9,481	0.00%
2020/06/12	18	124.72	10	122.65	126.50	8	9,293	0.09%
2020/06/11	7	125.07	13	127.77	125.50	-6	9,139	-0.07%
2020/06/10	15	129.60	10.4	129.55	129.50	4.6	8,962	0.05%
2020/06/09	0	0.00	17	121.65	123.00	-17	8,720	-0.19%
2020/06/08	4	120.00	15	119.53	118.00	-11	8,573	-0.13%
2020/06/05	17	115.47	1	116.50	115.00	16	8,360	0.19%
2020/06/04	1.2	113.87	3	114.00	113.50	-1.9	8,240	-0.02%
2020/06/03	4	113.63	12	113.25	113.50	-8	8,150	-0.10%
2020/06/02	15.3	111.00	5	111.70	111.00	10.3	8,017	0.13%
2020/06/01	12	109.71	3.8	106.84	110.00	8.2	7,649	0.11%
2020/05/29	2	100.20	8	99.93	100.00	-6	7,261	-0.08%
2020/05/28	14	97.90	10	98.10	97.90	4	7,055	0.06%
2020/05/27	1	95.60	3	96.33	96.50	-2	6,936	-0.03%
2020/05/26	1	94.40	2	94.40	94.80	-1	6,908	-0.01%
2020/05/22	1	91.30	0	0.00	91.00	1	6,820	0.01%
2020/05/21	2	93.65	0	0.00	93.70	2	6,779	0.03%
2020/05/19	1	93.00	1	93.50	92.90	0	6,754	0.00%
2020/05/18	0.6	91.80	5	92.20	91.70	-4.4	6,742	-0.07%
2020/05/15	1	90.70	0	0.00	91.50	1	6,740	0.01%
2020/05/14	7	95.43	1	95.30	94.20	6	6,633	0.09%
2020/05/11	3	98.70	190	98.12	98.00	-187	6,685	-2.80%	大賣/鉅額交易
2020/05/08	14	99.49	2	100.00	98.80	12	6,667	0.18%
2020/05/07	2	97.30	13	98.12	98.40	-11	6,544	-0.17%
2020/05/06	4	96.68	2	97.30	96.30	2	6,540	0.03%
2020/05/05	2	98.00	4	97.85	96.60	-2	6,588	-0.03%
2020/05/04	2	97.00	1	96.50	97.20	1	6,550	0.02%
2020/04/30	2	95.95	6	95.85	96.50	-4	6,530	-0.06%
2020/04/29	9	93.84	2	94.00	94.40	7	6,401	0.11%
2020/04/28	3	94.77	9	95.47	96.50	-6	6,194	-0.10%
2020/04/27	14	93.88	1	94.00	94.50	13	6,172	0.21%
2020/04/24	1	95.60	2	98.10	95.50	-1	6,023	-0.02%
2020/04/23	6	96.78	5	96.68	96.00	1	6,001	0.02%
2020/04/22	2	93.60	2	93.80	93.80	0	5,823	0.00%
2020/04/21	2	93.50	0	0.00	92.00	2	6,037	0.03%
2020/04/17	0	0.00	2	93.95	92.70	-2	5,938	-0.03%
2020/04/16	1	94.30	1	94.40	93.00	0	5,803	0.00%
2020/04/15	1	93.10	4	92.35	92.80	-3	5,717	-0.05%
2020/04/14	0	0.00	6	90.58	90.60	-6	5,639	-0.11%
2020/04/10	3	89.07	1	89.50	89.00	2	5,574	0.04%
2020/04/09	4	88.90	3	89.23	88.50	1	5,569	0.02%
2020/04/08	5	89.64	1	90.10	89.70	4	5,500	0.07%
2020/04/07	7	89.27	0	0.00	90.20	7	5,421	0.13%
2020/04/06	5	85.40	8	85.74	86.80	-3	5,318	-0.06%
2020/04/01	1	83.30	2	84.30	85.00	-1	5,321	-0.02%
2020/03/31	2	84.40	3	83.73	83.90	-1	5,211	-0.02%
2020/03/30	1	82.60	0	0.00	83.00	1	5,114	0.02%
2020/03/27	3.1	84.39	6	84.02	82.40	-2.9	5,064	-0.06%
2020/03/26	1	78.10	9	77.96	81.80	-8	4,866	-0.16%
2020/03/25	3	78.57	23	76.79	77.10	-20	4,729	-0.42%
2020/03/24	22	73.71	0.7	73.80	73.50	21.3	4,599	0.46%
2020/03/23	3	72.87	0	0.00	71.70	3	4,546	0.07%
2020/03/20	1	75.90	10	76.00	75.20	-9	4,556	-0.20%
2020/03/19	10	73.10	21	69.20	70.00	-11	4,502	-0.24%
2020/03/17	10	72.40	11	74.05	73.70	-1	4,295	-0.02%
2020/03/16	1	76.40	16	78.45	75.00	-15	4,231	-0.35%
2020/03/13	35	76.01	0	0.00	77.10	35	4,166	0.84%
2020/03/12	4	80.78	0	0.00	80.50	4	4,054	0.10%
2020/03/11	2	87.50	2	87.40	84.30	0	3,972	0.00%
2020/03/10	2	87.20	3	86.40	86.40	-1	3,883	-0.03%
2020/03/09	3	87.87	2	86.50	86.50	1	3,834	0.03%
2020/03/06	0.6	87.80	3	87.90	87.80	-2.4	3,793	-0.06%
2020/03/05	2	87.80	0	0.00	87.80	2	3,751	0.05%
2020/03/03	0	0.00	2	87.10	86.60	-2	3,722	-0.05%
2020/02/27	3	84.53	0	0.00	84.00	3	3,658	0.08%
2020/02/26	1	87.10	0	0.00	86.80	1	3,606	0.03%
2020/02/25	0	0.00	1	87.30	87.30	-1	3,602	-0.03%
2020/02/24	1	86.80	0	0.00	87.00	1	3,612	0.03%
2020/02/21	0	0.00	1	88.50	88.00	-1	3,615	-0.03%
2020/02/20	3	88.80	1	88.70	88.50	2	3,653	0.05%
2020/02/19	3	88.80	1	89.20	88.50	2	3,670	0.05%
2020/02/17	1	88.10	0	0.00	88.10	1	3,749	0.03%
2020/02/13	1	88.00	0	0.00	87.90	1	3,771	0.03%
2020/02/12	2	89.30	1	89.50	89.60	1	3,717	0.03%
2020/02/11	2	85.70	2	86.60	86.80	0	3,578	0.00%
2020/02/10	10	85.20	0	0.00	84.70	10	3,586	0.28%
2020/02/07	8	86.01	46	86.94	85.40	-38	3,602	-1.05%
2020/02/06	52	85.96	2	85.60	86.10	50	3,534	1.41%
2020/02/05	0	0.00	3	82.00	82.10	-3	3,468	-0.09%
2020/02/04	14	82.80	0	0.00	82.50	14	3,463	0.40%
2020/02/03	4	82.00	29	80.82	82.00	-25	3,500	-0.71%
2020/01/31	7	87.04	0	0.00	86.30	7	3,627	0.19%
2020/01/30	26	89.60	27	88.99	86.90	-1	3,651	-0.03%
2020/01/20	8	97.03	1	97.00	96.40	7	3,594	0.19%
2020/01/17	5	96.20	9	96.97	96.70	-4	3,721	-0.11%
2020/01/16	16	95.20	16	96.33	95.70	0	3,689	0.00%
2020/01/15	5	95.14	10	95.60	95.50	-5	3,598	-0.14%
2020/01/14	3	92.87	11	93.01	93.20	-8	3,354	-0.24%
2020/01/13	0	0.00	1	91.70	91.30	-1	3,325	-0.03%
2020/01/08	1	89.10	0	0.00	89.50	1	3,521	0.03%
2020/01/07	1.3	89.65	0	0.00	89.10	1.3	3,580	0.04%
2020/01/06	1	90.80	0	90.50	90.50	1	3,643	0.03%
2020/01/03	0	0.00	1	91.60	91.60	-1	3,694	-0.03%
2020/01/02	1	91.60	0	0.00	91.40	1	3,797	0.03%
2019/12/31	1	90.30	0	0.00	91.20	1	4,047	0.02%
2019/12/30	12	91.12	0	0.00	90.70	12	4,627	0.26%
2019/12/27	0	0.00	10	92.77	93.00	-10	4,720	-0.21%
2019/12/24	1	90.70	0	0.00	90.80	1	5,039	0.02%
2019/12/20	0.2	89.80	1	90.10	89.80	-0.8	5,171	-0.02%
2019/12/16	0	0.00	1	90.40	90.50	-1	5,422	-0.02%
2019/12/13	0.1	88.90	2	89.50	89.10	-1.9	5,434	-0.03%
2019/12/11	1.1	89.09	1	89.90	89.00	0.1	5,514	0.00%
2019/12/10	0.1	89.20	0	0.00	89.30	0.1	5,534	0.00%
2019/12/09	0.1	88.90	4	89.08	89.10	-3.9	5,580	-0.07%
2019/12/06	3.3	88.90	0	0.00	88.20	3.3	5,716	0.06%
2019/12/05	0.1	89.00	0	0.00	89.00	0.1	5,773	0.00%
2019/12/03	1	88.20	1	88.40	88.20	0	6,143	0.00%
2019/12/02	3	87.23	0	0.00	87.60	3	6,201	0.05%
2019/11/28	1.1	90.39	0	0.00	90.20	1.1	6,275	0.02%
2019/11/27	0	0.00	1	91.90	91.90	-1	6,456	-0.02%
2019/11/26	5	90.50	0	0.00	91.20	5	6,482	0.08%
2019/11/25	0.1	89.80	0	0.00	90.00	0.1	6,576	0.00%
2019/11/22	0.1	89.40	0	0.00	89.40	0.1	6,763	0.00%
2019/11/21	0.1	90.00	0	0.00	90.00	0.1	6,920	0.00%
2019/11/20	0	0.00	1	90.60	90.60	-1	7,203	-0.01%
2019/11/19	2.1	89.86	0	0.00	90.00	2.1	7,662	0.03%
2019/11/15	0	0.00	1.4	92.07	92.20	-1.4	7,847	-0.02%
2019/11/14	0.1	90.40	0	0.00	90.40	0.1	7,870	0.00%
2019/11/13	0.3	91.60	0	0.00	91.90	0.3	7,891	0.00%
2019/11/12	0.1	92.00	1	90.50	92.30	-1	7,888	-0.01%
2019/11/11	1.2	87.82	1	87.90	87.90	0.2	7,887	0.00%
2019/11/08	0.3	89.70	0	0.00	89.80	0.3	7,865	0.00%
2019/11/05	0.1	93.00	0	0.00	93.30	0.1	7,913	0.00%
2019/10/31	0	0.00	1	94.20	94.30	-1	7,887	-0.01%
2019/10/30	3	92.53	6.4	93.35	93.80	-3.4	7,868	-0.04%
2019/10/29	0	0.00	2	93.60	91.60	-2	7,731	-0.03%
2019/10/28	2	92.60	10	91.94	92.10	-8	7,692	-0.10%
2019/10/25	3	92.87	3	91.80	90.60	0	7,637	0.00%
2019/10/24	11	90.78	0	0.00	91.00	11	7,483	0.15%
2019/10/22	0	0.00	1	89.70	90.00	-1	7,416	-0.01%
2019/10/21	1	89.10	0	0.00	89.10	1	7,419	0.01%
2019/10/17	10	90.10	8	89.90	89.90	2	7,345	0.03%
2019/10/16	11	88.92	12	89.23	88.80	-1	7,263	-0.01%
2019/10/14	1	89.30	0	0.00	88.50	1	7,117	0.01%
2019/10/09	0	0.00	1	90.00	89.10	-1	7,032	-0.01%
2019/10/08	2	91.00	2	90.60	90.60	0	6,992	0.00%
2019/10/07	5	92.16	3	90.00	89.60	2	6,883	0.03%
2019/10/04	9	89.64	36	89.10	90.10	-27	6,638	-0.41%
2019/10/03	13	85.66	12	86.01	85.40	1	6,064	0.02%
2019/10/02	2	87.30	14	86.90	87.40	-12	5,886	-0.20%
2019/10/01	1	87.50	3	87.33	87.60	-2	5,886	-0.03%
2019/09/27	0	0.00	1	85.70	85.70	-1	5,685	-0.02%
2019/09/26	2	86.00	2	85.35	85.10	0	5,636	0.00%
2019/09/25	4	85.05	4	85.40	85.80	0	5,697	0.00%
2019/09/24	2	85.10	2	85.85	85.50	0	5,687	0.00%
2019/09/23	4	83.20	15	83.26	84.30	-11	5,556	-0.20%
2019/09/20	2	82.30	0	0.00	82.00	2	5,465	0.04%
2019/09/19	4	81.13	3	82.13	82.10	1	5,430	0.02%
2019/09/18	3	80.73	3	80.60	81.00	0	5,418	0.00%
2019/09/17	2	80.85	2	80.10	80.10	0	5,472	0.00%
2019/09/16	2	82.00	10	80.40	80.50	-8	5,644	-0.14%
2019/09/12	6	81.95	2	82.30	81.80	4	5,662	0.07%
2019/09/11	4	81.75	3	81.60	81.60	1	5,675	0.02%
2019/09/10	5	81.82	0	0.00	81.50	5	5,652	0.09%
2019/09/09	18	85.56	30	84.30	84.10	-12	5,530	-0.22%
2019/09/06	13	85.48	4	85.20	84.90	9	5,481	0.16%
2019/09/05	42	88.20	4	89.18	84.90	38	5,427	0.70%
2019/09/04	0	0.00	1	86.50	86.60	-1	5,176	-0.02%
2019/09/03	3.1	87.17	12	85.48	85.10	-9	5,177	-0.17%
2019/09/02	2	85.50	1	85.40	86.20	1	5,150	0.02%
2019/08/30	16	85.69	10	86.65	85.20	6	5,098	0.12%
2019/08/29	17.6	83.86	0	0.00	83.70	17.6	4,922	0.36%
2019/08/28	11	84.55	10	84.89	84.50	1	4,916	0.02%
2019/08/27	10	86.20	11	86.84	86.00	-1	4,828	-0.02%
2019/08/26	5	85.34	30	84.47	84.00	-25	4,690	-0.53%
2019/08/23	4	89.30	4	89.10	88.40	0	4,564	0.00%
2019/08/22	3	88.20	14.4	86.45	87.70	-11.4	4,298	-0.27%
2019/08/21	33	80.31	14	81.06	81.90	19	3,850	0.49%
2019/08/20	3	80.77	31	79.04	79.10	-28	3,689	-0.76%
2019/08/19	1	79.60	3	79.67	79.90	-2	3,584	-0.06%
2019/08/16	1	77.60	4	77.80	78.10	-3	3,461	-0.09%
2019/08/15	1	75.20	1	75.80	76.30	0	3,426	0.00%
2019/08/14	1	77.90	12.5	76.30	77.10	-11.5	3,417	-0.34%
2019/08/13	3	74.83	0	0.00	74.50	3	3,385	0.09%
2019/08/12	2	75.35	22	75.15	75.00	-20	3,429	-0.58%
2019/08/08	2	79.25	4	79.25	79.50	-2	3,402	-0.06%
2019/08/07	3.6	79.31	0.6	79.00	78.50	3	3,348	0.09%
2019/08/06	11	76.65	10	78.20	78.10	1	3,352	0.03%
2019/08/05	1	78.90	0	0.00	78.40	1	3,354	0.03%
2019/08/02	12	79.78	0	0.00	79.50	12	3,406	0.35%
2019/08/01	14	81.71	21	81.65	81.70	-7	3,531	-0.20%
2019/07/31	11	78.90	9	79.48	80.10	2	3,574	0.06%
2019/07/30	31	78.34	63	78.88	77.70	-32	3,536	-0.90%
2019/07/29	11	81.49	0	0.00	81.00	11	3,477	0.32%
2019/07/26	1	80.90	10	80.80	81.00	-9	3,471	-0.26%
2019/07/25	1	80.90	1	81.10	81.10	0	3,478	0.00%
2019/07/24	6	79.93	1	80.40	79.90	5	3,482	0.14%
2019/07/23	1	79.70	1	79.80	79.90	0	3,471	0.00%
2019/07/22	12	78.55	0	0.00	78.80	12	3,446	0.35%
2019/07/19	0.2	77.80	0	0.00	77.80	0.2	3,479	0.01%
2019/07/18	4	77.93	0	0.00	77.10	4	3,485	0.11%
2019/07/17	0.5	78.70	0	0.00	78.70	0.5	3,483	0.01%
2019/07/16	1.1	78.10	0	0.00	78.10	1.1	3,505	0.03%
2019/07/15	2	78.10	5	78.18	78.60	-3	3,490	-0.09%
2019/07/12	16.1	77.89	2	77.85	77.50	14.1	3,494	0.40%
2019/07/11	10	77.30	2	77.40	77.30	8	3,508	0.23%
2019/07/10	1	77.10	0	0.00	77.00	1	3,485	0.03%
2019/07/09	6	76.57	0	0.00	76.30	6	3,477	0.17%
2019/07/08	7	76.91	0	0.00	76.60	7	3,476	0.20%
2019/07/05	20	78.22	0	0.00	77.80	20	3,496	0.57%
2019/07/04	11	77.36	1	77.00	77.10	10	3,468	0.29%
2019/07/02	25	76.47	18	77.48	77.10	7	3,511	0.20%
2019/07/01	0	0.00	9	74.84	75.30	-9	3,431	-0.26%
2019/06/27	2	73.80	2	73.20	73.20	0	3,528	0.00%
2019/06/26	2	73.10	2	73.30	73.30	0	3,520	0.00%
2019/06/25	3	73.43	5	73.70	73.00	-2	3,526	-0.06%
2019/06/24	22	71.34	15	73.37	73.10	7	3,493	0.20%
2019/06/21	2	73.80	20	73.35	70.60	-18	3,414	-0.53%
2019/06/20	1	74.50	7	74.50	74.40	-6	3,200	-0.19%
2019/06/19	0	0.00	1	72.00	71.70	-1	3,147	-0.03%
2019/06/18	7	71.20	0	0.00	70.90	7	3,119	0.22%
2019/06/17	15	72.60	0	0.00	71.80	15	3,130	0.48%
2019/06/14	1	72.80	0	0.00	72.60	1	3,191	0.03%
2019/06/13	10	74.06	0	0.00	73.50	10	3,172	0.32%
2019/06/12	1.1	75.09	5	75.00	75.00	-3.9	3,160	-0.12%
2019/06/11	7	74.73	1	74.40	73.80	6	3,129	0.19%
2019/06/10	0.1	74.60	0	0.00	74.80	0.1	3,091	0.00%
2019/06/06	0	0.00	2	72.60	71.90	-2	3,062	-0.07%
2019/06/05	0.2	73.30	3	74.10	73.30	-2.8	3,077	-0.09%
2019/06/04	2	73.10	0	0.00	72.50	2	3,088	0.06%
2019/06/03	1	74.00	3	73.87	73.90	-2	3,105	-0.06%
2019/05/31	1	73.00	2	72.05	72.70	-1	3,091	-0.03%
2019/05/30	0	0.00	2	71.20	71.50	-2	3,051	-0.07%
2019/05/29	0	0.00	1	67.50	69.20	-1	3,052	-0.03%
2019/05/28	2	70.00	0	0.00	69.00	2	3,136	0.06%
2019/05/27	5	70.36	0	0.00	70.50	5	3,212	0.16%
2019/05/24	2	69.90	3	70.83	70.30	-1	3,246	-0.03%
2019/05/22	3	70.97	0	0.00	70.30	3	3,337	0.09%
2019/05/21	3	69.93	13	69.80	70.30	-10	3,350	-0.30%
2019/05/20	0	0.00	42	69.30	70.60	-42	3,343	-1.26%
2019/05/17	55	68.99	55	71.10	68.20	0	3,335	0.00%
2019/05/16	2	71.85	3	71.87	71.50	-1	3,301	-0.03%
2019/05/15	2	72.20	0	0.00	71.50	2	3,341	0.06%
2019/05/14	26	72.05	0	0.00	71.50	26	3,367	0.77%
2019/05/13	20	72.80	11	71.75	72.70	9	3,365	0.27%
2019/05/10	2	73.95	1	74.60	73.10	1	3,458	0.03%
2019/05/09	23.6	73.03	3	74.33	72.50	20.6	3,446	0.60%
2019/05/08	10	82.46	3	80.90	80.00	7	3,298	0.21%
2019/04/30	1	84.20	1	82.30	83.60	0	3,416	0.00%
2019/04/25	1	86.60	0	0.00	85.10	1	3,700	0.03%
2019/04/24	0	0.00	1	88.40	88.10	-1	3,696	-0.03%
2019/04/23	2	86.30	0	0.00	87.00	2	3,698	0.05%
2019/04/22	5.1	87.26	0	0.00	87.20	5.1	3,683	0.14%
2019/04/19	1	89.30	0	0.00	89.00	1	3,683	0.03%
2019/04/18	0	88.70	0	0.00	88.80	0	3,732	0.00%
2019/04/17	3	90.60	0	0.00	90.00	3	3,745	0.08%
2019/04/16	0	92.00	0	0.00	92.00	0	3,757	0.00%
2019/04/12	1	92.90	1	94.40	92.60	0	3,793	0.00%
2019/04/10	2	94.60	2	96.00	96.00	0	3,778	0.00%
2019/04/08	0	0.00	2	92.70	91.60	-2	3,740	-0.05%
2019/04/03	0	0.00	7.1	95.98	95.00	-7.1	3,688	-0.19%
2019/04/02	0	93.80	12	94.43	94.70	-12	3,655	-0.33%
2019/04/01	0	91.70	1	91.40	92.40	-1	3,616	-0.03%
2019/03/29	0	88.20	0	0.00	88.50	0	3,611	0.00%
2019/03/27	0	0.00	1	90.10	89.10	-1	3,686	-0.03%
2019/03/26	0	0.00	1	89.10	89.00	-1	3,904	-0.03%
2019/03/25	1	88.20	0	0.00	88.10	1	3,937	0.03%
2019/03/22	1	89.10	0	0.00	89.00	1	3,944	0.03%
2019/03/21	0	0.00	1	89.90	90.20	-1	3,958	-0.03%
2019/03/19	0	0.00	6	89.67	90.20	-6	4,030	-0.15%
2019/03/18	3	86.47	0	0.00	86.60	3	4,010	0.07%
2019/03/14	1	88.10	0	0.00	87.40	1	4,053	0.02%
2019/03/13	2	88.10	1	88.00	88.00	1	4,106	0.02%
2019/03/12	0	0.00	1	87.10	86.30	-1	4,145	-0.02%
2019/03/11	2	87.10	0	0.00	87.00	2	4,296	0.05%
2019/03/08	1	85.80	0	0.00	84.80	1	4,352	0.02%
2019/03/07	2	87.65	2	87.00	85.60	0	4,396	0.00%
2019/03/05	1	89.10	0	0.00	89.00	1	4,428	0.02%
2019/03/04	0	0.00	1	90.70	89.70	-1	4,508	-0.02%
2019/02/27	1	88.80	2	88.60	89.40	-1	4,636	-0.02%
2019/02/26	1	86.10	2	89.40	86.20	-1	4,519	-0.02%
2019/02/21	5	88.18	1	86.50	86.80	4	4,351	0.09%
2019/02/18	1	91.60	1	91.90	90.70	0	4,234	0.00%
2019/02/15	2	90.35	1	90.50	90.50	1	4,227	0.02%
2019/02/14	0	0.00	1	91.20	90.60	-1	4,241	-0.02%
2019/02/13	2	91.00	1	91.70	88.10	1	4,182	0.02%
2019/02/12	1	90.90	1	90.70	90.50	0	4,148	0.00%
2019/02/11	1	93.60	5	91.08	93.70	-4	4,140	-0.10%
2019/01/30	2	86.50	5	87.06	85.30	-3	4,064	-0.07%
2019/01/29	0	85.00	0	0.00	85.30	0	4,034	0.00%
2019/01/28	14	87.09	11.7	84.45	85.00	2.3	4,018	0.06%
2019/01/25	1	84.50	3	84.53	85.00	-2	4,015	-0.05%
2019/01/24	10	82.50	0	0.00	82.00	10	4,066	0.25%
2019/01/23	1	81.40	1	82.00	81.20	0	4,083	0.00%
2019/01/22	1	82.50	1	82.10	82.10	0	4,063	0.00%
2019/01/21	2	82.50	0	0.00	83.00	2	4,016	0.05%
2019/01/18	1	81.70	6.4	82.34	81.50	-5.4	3,920	-0.14%
2019/01/16	0	0.00	3	78.63	78.30	-3	3,784	-0.08%
2019/01/15	1	76.50	1	77.20	77.20	0	3,784	0.00%
2019/01/10	1	76.40	3	76.37	77.20	-2	3,888	-0.05%
2019/01/09	1	74.60	0	0.00	75.00	1	3,905	0.03%
2019/01/08	1	74.00	0	0.00	73.20	1	3,938	0.03%
2019/01/07	2	75.65	0	0.00	74.80	2	3,989	0.05%
2019/01/04	1	75.30	1	74.20	76.00	0	3,999	0.00%
2019/01/02	0	0.00	1	75.90	75.80	-1	3,981	-0.03%
2018/12/28	1	75.10	2	75.00	75.20	-1	3,985	-0.03%
2018/12/27	0	0.00	1.1	73.95	73.80	-1.1	3,981	-0.03%
2018/12/26	0.6	71.60	0	0.00	71.60	0.6	3,968	0.02%
2018/12/24	1	73.50	1	74.20	74.90	0	3,957	0.00%
2018/12/21	3	77.83	1	78.50	77.50	2	3,880	0.05%
2018/12/20	0	0.00	1	79.90	79.70	-1	3,852	-0.03%
2018/12/19	1	78.80	2.7	78.56	78.80	-1.7	3,818	-0.04%
2018/12/18	0	0.00	7.4	76.98	77.00	-7.4	3,612	-0.20%
2018/12/13	0	0.00	2.7	76.71	76.60	-2.7	3,722	-0.07%
2018/12/12	1.3	75.55	0.4	75.70	76.00	0.9	3,709	0.02%
2018/12/11	2	74.35	2	75.30	76.40	0	3,696	0.00%
2018/12/07	2	74.00	0	0.00	73.80	2	3,750	0.05%
2018/12/05	1	77.00	1	75.60	75.60	0	3,862	0.00%
2018/12/04	1	77.70	7	77.34	75.90	-6	3,877	-0.15%
2018/12/03	3	72.33	6.7	72.28	73.00	-3.7	3,767	-0.10%
2018/11/30	15	71.97	18	69.79	70.60	-3	3,784	-0.08%
2018/11/29	1	70.60	2	70.35	70.30	-1	3,777	-0.03%
2018/11/28	1	69.70	0	69.20	69.50	1	3,779	0.03%
2018/11/27	1	68.80	5	68.58	69.10	-4	3,781	-0.11%
2018/11/26	4	67.00	4	68.63	69.50	0	3,755	0.00%
2018/11/23	1	63.70	0	0.00	63.20	1	3,725	0.03%
2018/11/22	0.5	63.60	0	0.00	63.60	0.5	3,951	0.01%
2018/11/20	0	0.00	25	65.50	65.60	-25	4,215	-0.59%
2018/11/16	15	66.10	0	0.00	66.10	15	4,300	0.35%
2018/11/15	10	65.75	0	0.00	65.30	10	4,395	0.23%
2018/11/13	0	0.00	1	65.70	66.00	-1	4,568	-0.02%
2018/11/12	0	0.00	1	65.10	63.90	-1	4,701	-0.02%
2018/11/09	1	63.90	0	0.00	64.60	1	4,716	0.02%
2018/11/08	1	66.20	2	64.40	64.50	-1	4,729	-0.02%
2018/11/07	6	64.20	7	64.26	65.90	-1	4,705	-0.02%
2018/11/06	1	64.30	0.7	63.30	63.60	0.3	4,703	0.01%
2018/11/02	10	63.60	6	63.08	62.90	4	4,722	0.08%
2018/11/01	2	59.80	6	61.30	63.20	-4	4,669	-0.09%
2018/10/31	0	0.00	7	55.97	57.50	-7	4,543	-0.15%
2018/10/26	1	52.50	0	0.00	52.60	1	4,622	0.02%
2018/10/25	3	52.30	1	51.50	52.20	2	4,677	0.04%
2018/10/24	0	0.00	10	52.59	54.50	-10	4,724	-0.21%
2018/10/23	4	52.03	0	0.00	51.70	4	4,808	0.08%
2018/10/22	1	51.80	0	0.00	52.30	1	4,849	0.02%
2018/10/09	6	43.49	0	0.00	43.25	6	4,831	0.12%
2018/10/08	0	0.00	1	44.90	44.75	-1	4,845	-0.02%
2018/10/05	9	45.77	1	46.70	45.20	8	4,880	0.16%
2018/10/04	3	47.45	2	48.05	47.45	1	4,918	0.02%
2018/10/03	7	48.35	1	48.85	47.15	6	4,885	0.12%
2018/10/02	3	49.90	0	0.00	49.65	3	4,870	0.06%
2018/09/28	0	0.00	2	50.20	50.90	-2	5,034	-0.04%
2018/09/27	0	0.00	5	50.12	50.10	-5	5,245	-0.10%
2018/09/26	2	50.20	3	50.77	49.95	-1	5,367	-0.02%
2018/09/25	1	50.60	1	50.90	50.60	0	5,466	0.00%
2018/09/21	1	51.00	24	50.90	51.10	-23	5,586	-0.41%
2018/09/20	0	0.00	3.3	50.99	51.10	-3.3	5,846	-0.06%
2018/09/19	3	52.70	0	50.90	50.80	3	6,229	0.05%
2018/09/17	0	0.00	1	51.20	52.00	-1	6,980	-0.01%
2018/09/14	1	51.60	4	51.65	51.70	-3	7,661	-0.04%
2018/09/13	3	51.00	3	51.60	51.10	0	7,836	0.00%
2018/09/12	4	50.90	2	51.00	51.60	2	7,841	0.03%
2018/09/11	1	51.10	0	0.00	51.10	1	7,793	0.01%
2018/09/10	2	51.30	0	0.00	49.90	2	7,753	0.03%
2018/09/06	0	0.00	6	53.10	53.30	-6	7,704	-0.08%
2018/09/05	1	53.10	2	52.85	52.80	-1	7,711	-0.01%
2018/09/03	1	51.30	2	52.70	51.20	-1	7,713	-0.01%
2018/08/31	2	54.00	1	54.30	54.30	1	7,627	0.01%
2018/08/30	6	54.07	5	53.80	54.40	1	7,591	0.01%
2018/08/28	0	0.00	2	54.15	53.50	-2	7,593	-0.03%
2018/08/27	2	53.00	2	53.30	53.10	0	7,632	0.00%
2018/08/24	0	0.00	0	52.00	52.00	0	7,621	0.00%
2018/08/23	2	52.95	0	0.00	52.40	2	7,835	0.03%
2018/08/21	2	52.80	1	53.40	52.40	1	7,781	0.01%
2018/08/20	0	0.00	3	52.27	52.40	-3	7,728	-0.04%
2018/08/17	0	0.00	2	50.65	51.10	-2	7,553	-0.03%
2018/08/16	1	51.00	15	50.23	49.65	-14	7,459	-0.19%
2018/08/15	0	0.00	3	50.05	50.10	-3	7,337	-0.04%
2018/08/14	2	50.40	0	0.00	50.30	2	7,343	0.03%
2018/08/13	1	49.80	14	49.83	50.10	-13	7,308	-0.18%
2018/08/10	4	50.38	0	0.00	49.60	4	7,223	0.06%
2018/08/09	4	49.98	9	50.04	50.30	-5	7,158	-0.07%
2018/08/08	9	48.91	5	49.09	49.30	4	7,055	0.06%
2018/08/07	5	47.85	0	0.00	47.80	5	6,923	0.07%
2018/08/06	1	48.00	1	48.30	48.20	0	6,974	0.00%
2018/08/03	0	0.00	3	47.78	48.10	-3	6,946	-0.04%
2018/08/01	3	47.73	0	0.00	47.80	3	6,963	0.04%
2018/07/31	0	0.00	1	48.35	48.35	-1	6,916	-0.01%
2018/07/27	2	47.55	3	47.62	48.00	-1	6,999	-0.01%
2018/07/26	3	47.22	0	0.00	47.00	3	6,988	0.04%
2018/07/25	2	48.15	0	0.00	48.00	2	6,902	0.03%
2018/07/24	0	0.00	2	48.10	48.20	-2	6,867	-0.03%
2018/07/23	2	48.33	2	48.13	48.25	0	6,846	0.00%
2018/07/20	0	0.00	6	50.10	50.10	-6	6,789	-0.09%
2018/07/19	5	49.60	0	0.00	49.60	5	6,747	0.07%
2018/07/18	0	0.00	1	51.40	50.90	-1	6,648	-0.02%
2018/07/16	3	52.30	0	0.00	51.40	3	6,563	0.05%
2018/07/13	0	0.00	5	50.80	51.80	-5	6,544	-0.08%
2018/07/12	3	51.40	2	51.10	51.10	1	6,706	0.01%
2018/07/10	5	50.40	0	0.00	50.60	5	6,610	0.08%
2018/07/09	2	50.30	3	49.97	49.45	-1	6,528	-0.02%
2018/07/06	5	49.50	6	49.76	49.90	-1	6,484	-0.02%
2018/07/05	27	49.84	21	51.86	49.00	6	6,346	0.09%
2018/07/04	5	51.16	4	51.70	52.50	1	6,119	0.02%
2018/07/03	0	0.00	5	50.28	50.30	-5	5,995	-0.08%
2018/07/02	4	51.23	1	51.60	50.90	3	5,884	0.05%
2018/06/29	7	53.19	6	52.63	52.10	1	5,758	0.02%
2018/06/28	216	53.02	22	53.40	52.80	194	5,485	3.54%	大買/鉅額交易
2018/06/27	11	52.42	7	51.46	51.10	4	5,088	0.08%
2018/06/26	16	51.73	12	52.18	52.10	4	4,739	0.08%
2018/06/25	7	51.77	13	52.55	53.00	-6	4,324	-0.14%
2018/06/22	9	49.43	2	49.20	48.60	7	3,655	0.19%
2018/06/20	2	47.10	2	47.15	46.90	0	3,466	0.00%
2018/06/19	2	47.40	4	47.70	47.35	-2	3,587	-0.06%
2018/06/15	2	47.75	2	48.25	48.10	0	3,622	0.00%
2018/06/14	2	47.70	0	0.00	47.50	2	3,606	0.06%
2018/06/12	0	0.00	12	48.72	48.85	-12	3,565	-0.34%
2018/06/11	0	0.00	4	49.10	48.65	-4	3,518	-0.11%
2018/06/08	2	48.45	0	0.00	48.50	2	3,456	0.06%
2018/06/07	3	48.40	0	0.00	48.20	3	3,422	0.09%
2018/06/06	0.1	48.65	0	0.00	48.65	0.1	3,392	0.00%
2018/06/05	20	48.70	0	0.00	48.30	20	3,385	0.59%
2018/06/04	4	48.84	4	49.28	49.30	0	3,303	0.00%
2018/06/01	1	48.00	0	0.00	47.75	1	3,187	0.03%
2018/05/31	4	49.30	6	48.47	48.50	-2	3,125	-0.06%
2018/05/30	1	45.90	2	46.20	45.80	-1	2,877	-0.03%
2018/05/29	0	0.00	7	46.70	46.65	-7	2,846	-0.25%
2018/05/28	8	47.16	1	46.95	46.85	7	2,832	0.25%
2018/05/25	1	46.40	0	0.00	47.35	1	2,776	0.04%
2018/05/24	0	0.00	4	46.46	46.60	-4	2,815	-0.14%
2018/05/23	1	45.75	0	0.00	46.00	1	2,868	0.03%
2018/05/22	3	46.40	3	46.30	46.00	0	2,859	0.00%
2018/05/18	1	45.30	3	45.35	45.70	-2	2,869	-0.07%
2018/05/17	3	45.68	0	0.00	45.50	3	2,886	0.10%
2018/05/16	0	45.75	1	45.80	45.75	-1	2,947	-0.03%
2018/05/15	0	0.00	2	46.35	46.30	-2	2,998	-0.07%
2018/05/10	2	45.90	0	0.00	45.40	2	3,240	0.06%
2018/05/09	0	0.00	6	45.48	45.60	-6	3,230	-0.19%
2018/05/08	3	44.70	0	0.00	44.50	3	3,197	0.09%
2018/05/07	2	45.43	0	0.00	45.00	2	3,216	0.06%
2018/05/04	4	44.53	13	45.47	45.70	-9	3,206	-0.28%
2018/05/03	3	43.70	0	0.00	43.70	3	3,146	0.10%
2018/05/02	0	0.00	1	43.00	43.50	-1	3,145	-0.03%
2018/04/25	3	42.98	0	0.00	42.80	3	3,297	0.09%
2018/04/24	7	43.99	0	0.00	43.50	7	3,269	0.21%
2018/04/23	0	0.00	6	45.33	44.90	-6	3,256	-0.18%
2018/04/20	3	45.10	0	0.00	45.50	3	3,278	0.09%
2018/04/19	4	45.75	1	46.35	45.60	3	3,291	0.09%
2018/04/18	4	45.86	6	45.98	45.50	-2	3,248	-0.06%
2018/04/17	2	43.20	0	0.00	43.05	2	3,098	0.06%
2018/04/13	0	0.00	1	43.80	43.65	-1	3,187	-0.03%
2018/04/12	1	43.80	0	0.00	43.65	1	3,246	0.03%
2018/04/03	1	44.10	0	0.00	44.10	1	3,367	0.03%
2018/03/31	1	44.60	0	0.00	44.25	1	3,366	0.03%
2018/03/29	1	44.60	0	0.00	44.25	1	3,415	0.03%
2018/03/27	0	0.00	3	45.13	45.35	-3	3,401	-0.09%
2018/03/23	1	43.95	0	0.00	43.95	1	3,384	0.03%
2018/03/22	4	45.38	8	46.31	45.10	-4	3,472	-0.12%
2018/03/21	1	45.95	1	45.90	45.90	0	3,401	0.00%
2018/03/19	3	45.47	0	0.00	45.40	3	3,376	0.09%
2018/03/13	0	0.00	10	45.30	45.45	-10	3,560	-0.28%
2018/03/12	0	0.00	1	45.10	45.15	-1	3,627	-0.03%
2018/03/06	0	0.00	12	43.90	44.05	-12	3,921	-0.31%
2018/03/05	10	43.40	0	0.00	43.20	10	4,022	0.25%
2018/03/02	10	43.95	6	43.92	43.90	4	4,145	0.10%
2018/03/01	1	44.70	0	0.00	44.65	1	4,227	0.02%
2018/02/27	2	45.70	0	0.00	45.30	2	4,340	0.05%
2018/02/26	9	45.32	3	45.38	45.45	6	4,371	0.14%
2018/02/23	1	45.60	8	45.11	45.80	-7	4,356	-0.16%
2018/02/22	0	0.00	2	44.15	44.10	-2	4,505	-0.04%
2018/02/21	2	44.20	0	0.00	44.70	2	4,575	0.04%
2018/02/12	7	43.49	2	43.35	43.35	5	4,682	0.11%
2018/02/09	2	42.65	2	43.30	43.90	0	5,035	0.00%
2018/02/08	0	0.00	4	43.65	44.50	-4	5,490	-0.07%
2018/02/07	4	44.10	0	0.00	43.00	4	5,511	0.07%
2018/02/06	11	44.04	8	43.18	42.70	3	5,539	0.05%
2018/02/05	3	45.57	3	45.93	46.10	0	5,546	0.00%
2018/02/02	7	46.57	12	47.59	48.00	-5	5,564	-0.09%
2018/02/01	0	0.00	1	46.50	46.25	-1	5,674	-0.02%
2018/01/31	1	46.15	0	0.00	46.20	1	5,805	0.02%
2018/01/29	0	0.00	1	46.70	46.55	-1	6,188	-0.02%
2018/01/26	7	46.16	2	46.15	46.15	5	6,555	0.08%
2018/01/25	3	45.93	2	45.68	45.80	1	7,299	0.01%
2018/01/24	12	45.74	0	0.00	45.85	12	7,389	0.16%
2018/01/23	0	0.00	0.1	46.20	46.15	-0.1	7,584	0.00%
2018/01/22	0	0.00	2	46.03	46.70	-2	7,568	-0.03%
2018/01/19	2	45.40	0	0.00	45.20	2	7,571	0.03%
2018/01/18	0	0.00	2	45.60	45.50	-2	7,687	-0.03%
2018/01/17	7	45.81	2	45.50	45.50	5	7,798	0.06%
2018/01/16	2	45.40	2	45.40	45.65	0	7,860	0.00%
2018/01/15	0	0.00	0.1	45.30	45.30	-0.1	7,867	0.00%
2018/01/12	2	44.20	8	44.61	44.50	-6	7,863	-0.08%
2018/01/11	4	44.31	0	0.00	43.90	4	7,854	0.05%
2018/01/10	3	45.52	4	45.23	45.05	-1	7,804	-0.01%
2018/01/08	1	45.25	0	0.00	44.75	1	7,985	0.01%
2018/01/05	7	46.06	3	46.40	45.90	4	7,960	0.05%
2018/01/04	2	45.70	0	0.00	45.60	2	7,947	0.03%
2018/01/03	2	45.55	6	45.95	46.00	-4	7,938	-0.05%