義隆 (2458)-玉山-嘉義券商分點個股進出

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
174.0
漲跌
▲2.5
漲幅
+1.46%
成交量
2,929張
產業
上市半導體類股
1177人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/28	1.4	172.30	1	175.00	171.50	0.4	2,753	0.02%
2024/05/27	2.4	172.58	2	171.00	173.00	0.4	2,738	0.02%
2024/05/24	1	167.00	0	0.00	167.00	1	2,731	0.04%
2024/05/23	1.6	169.14	3	171.33	169.00	-1.4	2,785	-0.05%
2024/05/22	1	164.02	1.3	165.20	168.00	-0.2	2,747	-0.01%
2024/05/21	0	157.00	10	156.00	155.00	-10	2,723	-0.37%
2024/05/20	0	159.50	0	0.00	156.00	0	2,851	0.00%
2024/05/16	0	0.00	0	158.00	160.00	0	3,002	0.00%
2024/05/15	10	156.50	0	0.00	156.00	10	3,005	0.33%
2024/05/14	0	156.00	0	0.00	155.00	0	3,023	0.00%
2024/05/13	0	0.00	0	154.00	153.50	0	3,017	0.00%
2024/05/07	0	157.50	0	0.00	156.50	0	3,036	0.00%
2024/05/06	0	158.50	0	0.00	156.50	0	3,035	0.00%
2024/05/03	1	157.00	0	0.00	157.00	1	3,041	0.03%
2024/04/29	0	167.00	0	167.00	168.00	0	2,930	0.00%
2024/04/25	1	165.50	3	163.83	164.50	-2	2,897	-0.07%
2024/04/24	0	0.00	3	155.67	157.00	-3	2,847	-0.11%
2024/04/23	0	150.00	0	0.00	150.50	0	2,831	0.00%
2024/04/22	5	150.61	7	148.50	146.50	-2	2,816	-0.07%
2024/04/19	5.3	155.48	1	157.00	155.00	4.3	2,768	0.15%
2024/04/16	0	0.00	1	157.50	159.50	-1	2,664	-0.04%
2024/04/12	3	161.83	2	158.50	158.50	1	2,553	0.04%
2024/04/11	1	157.00	1	157.00	158.50	0	2,556	0.00%
2024/04/10	1	158.50	0	0.00	158.50	1	2,554	0.04%
2024/04/09	0	0.00	3	159.00	157.00	-3	2,563	-0.12%
2024/04/08	3	159.50	1	159.50	159.50	2	2,562	0.08%
2024/04/02	0	0.00	13	156.50	156.00	-13	2,542	-0.51%
2024/03/29	3	156.50	1.7	156.71	157.00	1.3	2,503	0.05%
2024/03/28	1	159.50	0	0.00	160.50	1	2,521	0.04%
2024/03/27	0	165.00	0	0.00	164.50	0	2,516	0.00%
2024/03/26	1	166.00	0	166.52	166.50	1	2,594	0.04%
2024/03/25	1.1	169.49	1	169.50	169.00	0.1	2,628	0.01%
2024/03/21	13.5	169.98	11	168.77	167.00	2.5	2,660	0.09%
2024/03/20	3.5	168.43	0	167.50	167.50	3.5	2,644	0.13%
2024/03/19	3	167.17	0	167.50	165.00	3	2,641	0.11%
2024/03/18	0.4	166.50	0	0.00	166.50	0.4	2,661	0.02%
2024/03/15	0.2	165.48	0	0.00	163.50	0.2	2,675	0.01%
2024/03/13	1	163.00	0	0.00	163.50	1	2,763	0.04%
2024/03/12	0	165.50	4	165.00	163.50	-4	2,795	-0.14%
2024/03/11	0	0.00	4	160.00	160.00	-4	2,807	-0.14%
2024/03/08	10	163.50	7	162.21	162.50	3	2,821	0.11%
2024/03/07	0	0.00	0.6	165.00	165.50	-0.6	2,802	-0.02%
2024/03/06	0	0.00	2	165.00	166.50	-2	2,796	-0.07%
2024/03/04	1.6	168.44	0	0.00	167.50	1.6	2,861	0.06%
2024/03/01	1	165.50	0	0.00	165.50	1	2,850	0.04%
2024/02/29	1	165.50	3.1	164.50	166.00	-2.1	2,872	-0.07%
2024/02/27	2	171.50	2	171.24	169.00	0	2,856	0.00%
2024/02/26	1.5	169.33	9	169.67	170.00	-7.5	2,857	-0.26%
2024/02/23	6	162.83	10	163.15	164.00	-4	2,794	-0.14%
2024/02/22	3	164.50	2	166.00	167.50	1	2,686	0.04%
2024/02/21	7	165.86	2	167.75	167.50	5	2,636	0.19%
2024/02/20	1	161.02	0	0.00	161.00	1	2,542	0.04%
2024/02/19	2.6	161.08	1.1	163.36	163.50	1.5	2,543	0.06%
2024/02/16	0	0.00	0.2	152.06	153.00	-0.2	2,480	-0.01%
2024/02/15	2	147.50	0	0.00	148.50	2	2,491	0.08%
2024/02/02	0	0.00	3	151.00	150.50	-3	2,498	-0.12%
2024/02/01	2	150.00	0	0.00	150.00	2	2,521	0.08%
2024/01/30	4	148.13	2	147.50	148.50	2	2,630	0.08%
2024/01/29	3	148.50	0	0.00	149.00	3	2,710	0.11%
2024/01/25	0	153.00	0	0.00	152.50	0	3,015	0.00%
2024/01/22	0	151.00	0	0.00	151.00	0	3,102	0.00%
2024/01/19	0	0.00	1	150.00	150.50	-1	3,112	-0.03%
2024/01/18	0	150.50	0	0.00	152.00	0	3,159	0.00%
2024/01/17	0	154.50	0.2	155.00	154.50	-0.1	3,271	0.00%
2024/01/16	0	154.00	1.9	153.24	154.00	-1.9	3,375	-0.06%
2024/01/15	0	0.00	1	157.00	156.50	-1	3,407	-0.03%
2024/01/12	2	154.75	0	0.00	155.00	2	3,479	0.06%
2024/01/11	2.3	159.50	1.1	158.02	157.00	1.2	3,519	0.03%
2024/01/10	1.7	158.80	2	159.75	160.00	-0.3	3,575	-0.01%
2024/01/09	0.1	155.00	0	0.00	154.50	0.1	3,600	0.00%
2024/01/05	1.1	154.41	14	153.07	155.50	-12.9	3,621	-0.36%
2024/01/04	0	0.00	1	158.00	156.50	-1	3,654	-0.03%
2024/01/03	1	156.50	0	0.00	158.00	1	3,678	0.03%
2023/12/28	1	160.50	5	160.50	160.50	-4	3,759	-0.11%
2023/12/26	1	162.00	0	0.00	162.00	1	3,784	0.03%
2023/12/25	0	0.00	1	162.00	162.50	-1	3,781	-0.03%
2023/12/22	9	162.89	8	163.06	163.50	1	3,771	0.03%
2023/12/21	8	163.81	9	162.39	163.00	-1	3,732	-0.03%
2023/12/20	1	160.98	0	160.00	160.00	1	3,657	0.03%
2023/12/19	2	158.50	0.3	159.00	159.00	1.7	3,615	0.05%
2023/12/18	1	157.50	1	153.00	157.00	0	3,606	0.00%
2023/12/15	2	153.75	1.1	153.53	154.00	0.9	3,614	0.03%
2023/12/14	0	0.00	0	159.00	157.50	0	3,613	0.00%
2023/12/13	2	156.75	0.5	157.00	158.00	1.5	3,619	0.04%
2023/12/12	0.2	158.00	2	157.50	158.50	-1.9	3,674	-0.05%
2023/12/11	2.2	157.77	1	157.50	157.00	1.2	3,711	0.03%
2023/12/08	9	157.56	3	158.83	157.50	6	3,758	0.16%
2023/12/07	2	151.55	1	153.50	153.50	1	3,744	0.03%
2023/12/06	1	151.00	0	0.00	151.50	1	3,796	0.03%
2023/12/05	0	0.00	9	147.00	146.50	-9	3,822	-0.24%
2023/12/04	1	149.50	0.8	150.00	149.50	0.2	3,840	0.00%
2023/12/01	0.1	151.00	0.2	151.00	151.00	-0.1	3,899	0.00%
2023/11/30	3	151.17	0	0.00	151.50	3	4,113	0.07%
2023/11/29	0	0.00	11	151.82	153.00	-11	4,237	-0.26%
2023/11/28	1	150.00	4	148.13	150.00	-3	4,205	-0.07%
2023/11/27	19	148.05	0	0.00	146.00	19	4,197	0.45%
2023/11/24	3.5	148.64	8	148.88	151.00	-4.5	4,185	-0.11%
2023/11/22	0	0.00	1	147.50	147.50	-1	4,123	-0.02%
2023/11/21	3	145.00	0	0.00	145.00	3	4,116	0.07%
2023/11/20	3	143.01	0	0.00	144.00	3	4,136	0.07%
2023/11/17	2	144.02	5.1	145.79	146.50	-3	4,116	-0.07%
2023/11/16	5	143.80	1.1	142.57	142.50	4	4,079	0.10%
2023/11/15	3	148.00	1	149.99	147.50	2	4,029	0.05%
2023/11/14	2.1	144.54	10	143.00	146.00	-8	4,001	-0.20%
2023/11/13	3	143.83	0	0.00	143.50	3	3,969	0.08%
2023/11/10	6	140.33	41	139.24	141.50	-35	3,972	-0.88%
2023/11/09	3	141.50	0	0.00	140.50	3	3,987	0.08%
2023/11/08	12	144.58	13	144.19	144.50	-1	4,002	-0.02%
2023/11/07	41.1	144.13	16	144.44	145.00	25.1	4,036	0.62%
2023/11/06	2	138.75	6	139.33	140.00	-4	4,005	-0.10%
2023/11/03	23	137.91	24.6	139.01	135.50	-1.6	3,978	-0.04%
2023/11/02	7	148.21	1	148.50	149.50	6	3,770	0.16%
2023/11/01	8	143.75	8	143.38	144.00	0	3,806	0.00%
2023/10/31	10	145.00	8	146.19	144.00	2	4,054	0.05%
2023/10/30	21	145.31	6	145.17	146.50	15	4,038	0.37%
2023/10/27	4.1	139.66	7	139.36	140.00	-2.9	4,005	-0.07%
2023/10/26	0	0.00	12	142.75	139.50	-12	4,071	-0.29%
2023/10/25	1	150.50	8	148.56	144.50	-7	4,033	-0.17%
2023/10/24	4.5	144.47	13	145.31	144.00	-8.5	3,899	-0.22%
2023/10/23	1	141.50	0	0.00	142.00	1	3,814	0.03%
2023/10/20	0.1	141.18	281.3	139.45	142.50	-281.3	3,867	-7.27%	大賣/鉅額交易
2023/10/19	8	138.38	3	137.50	138.50	5	3,886	0.13%
2023/10/18	2	141.25	6	141.25	141.50	-4	3,910	-0.10%
2023/10/17	1	140.01	1	139.50	140.00	0	3,893	0.00%
2023/10/16	0	0.00	3	136.83	136.50	-3	3,987	-0.08%
2023/10/13	0	0.00	2	138.50	139.00	-2	4,006	-0.05%
2023/10/12	4	136.13	0	0.00	137.50	4	3,991	0.10%
2023/10/11	0	0.00	3	137.50	137.00	-3	3,986	-0.08%
2023/10/06	6	137.92	2	138.50	137.00	4	3,969	0.10%
2023/10/05	4	139.88	1	140.00	141.50	3	3,945	0.08%
2023/10/04	5	136.10	3	136.83	138.00	2	3,881	0.05%
2023/10/03	9	138.33	0	0.00	138.00	9	3,843	0.23%
2023/10/02	2	135.00	0	0.00	134.50	2	3,812	0.05%
2023/09/28	2	133.00	0	0.00	133.50	2	3,819	0.05%
2023/09/27	1	132.50	2	133.00	134.00	-1	3,823	-0.03%
2023/09/25	0	0.00	0.1	138.00	136.50	-0.1	3,826	0.00%
2023/09/22	0	0.00	1	134.50	137.00	-1	3,811	-0.03%
2023/09/21	1	134.50	6	136.00	136.00	-5	3,805	-0.13%
2023/09/20	3	138.85	1.7	138.62	138.00	1.3	3,771	0.04%
2023/09/19	11	141.59	1.7	140.41	141.00	9.3	3,738	0.25%
2023/09/18	10	142.50	0	0.00	142.00	10	3,712	0.27%
2023/09/15	13	146.08	27.1	144.47	144.50	-14.1	3,678	-0.38%
2023/09/14	4	142.50	1	143.00	143.00	3	3,591	0.08%
2023/09/13	11	143.50	9	142.39	143.50	2	3,542	0.06%
2023/09/12	3	139.83	12	139.67	140.50	-9	3,494	-0.26%
2023/09/11	4.2	136.69	10	137.65	138.00	-5.8	3,420	-0.17%
2023/09/08	3.5	134.14	5	136.30	135.50	-1.5	3,340	-0.05%
2023/09/07	1	134.00	3	133.67	135.00	-2	3,326	-0.06%
2023/09/06	5	130.90	3	131.67	133.00	2	3,289	0.06%
2023/09/05	33.1	133.56	26	133.87	134.00	7.1	3,287	0.21%
2023/09/04	3	126.83	16	127.22	128.50	-13	3,087	-0.42%
2023/09/01	1	120.50	0	0.00	120.50	1	2,924	0.03%
2023/08/31	0	0.00	2	119.50	120.00	-2	2,922	-0.07%
2023/08/30	4	116.63	2	118.00	119.00	2	2,917	0.07%
2023/08/29	2	114.60	0	0.00	117.00	2	2,902	0.07%
2023/08/28	0	113.50	0	0.00	113.00	0	2,890	0.00%
2023/08/25	0	0.00	1	113.00	113.00	-1	2,919	-0.03%
2023/08/24	2	116.51	2	117.50	116.00	0	2,926	0.00%
2023/08/23	2	114.50	0	0.00	114.50	2	2,943	0.07%
2023/08/21	0.1	114.00	2	114.00	113.50	-1.9	3,011	-0.06%
2023/08/18	2	116.25	2	115.50	113.50	0	3,110	0.00%
2023/08/17	0	0.00	3	116.00	116.50	-3	3,087	-0.10%
2023/08/16	0	0.00	1	117.00	117.00	-1	3,077	-0.03%
2023/08/15	2	117.00	23	116.63	116.00	-21	3,063	-0.69%
2023/08/14	13	115.73	5	116.30	117.00	8	3,046	0.26%
2023/08/11	8	119.81	2	121.00	121.00	6	2,996	0.20%
2023/08/10	3	118.83	0	0.00	118.00	3	2,943	0.10%
2023/08/09	5	120.00	4	119.63	121.00	1	2,884	0.03%
2023/08/08	6	119.00	13	119.04	118.00	-7	2,835	-0.25%
2023/08/07	19	118.42	2	120.00	117.00	17	2,783	0.61%
2023/08/04	10	121.05	28	123.48	122.50	-18	2,654	-0.68%
2023/08/02	3	113.83	0	0.00	114.00	3	2,391	0.13%
2023/08/01	11	114.59	5	113.90	115.00	6	2,389	0.25%
2023/07/31	15	115.30	3	115.00	116.50	12	2,402	0.50%
2023/07/28	2	112.25	6	113.50	112.50	-4	2,288	-0.17%
2023/07/27	2	114.75	0	0.00	114.50	2	2,251	0.09%
2023/07/26	13	115.73	10	115.40	112.50	3	2,237	0.13%
2023/07/25	8	118.44	4	117.00	115.00	4	2,198	0.18%
2023/07/24	3	117.50	4	117.00	118.00	-1	2,104	-0.05%
2023/07/21	2	112.00	1	117.00	115.50	1	2,018	0.05%
2023/07/20	8	114.50	1	113.50	114.50	7	1,972	0.35%
2023/07/19	124	118.69	26	117.25	118.50	98	1,900	5.15%	大買/
2023/07/18	17	113.35	16	111.94	113.00	1	1,770	0.06%
2023/07/17	5	108.90	1	109.00	109.50	4	1,741	0.23%
2023/07/14	0	0.00	2.1	110.52	110.50	-2.1	1,729	-0.12%
2023/07/13	12	106.83	2.4	107.15	108.00	9.7	1,679	0.57%
2023/07/12	0	0.00	1	105.50	106.00	-1	1,668	-0.06%
2023/07/11	2	107.00	0	0.00	106.50	2	1,661	0.12%
2023/07/07	5	106.80	3	107.83	107.50	2	1,653	0.12%
2023/07/06	100	106.08	1.2	106.63	108.00	98.8	1,647	6.00%
2023/07/05	2	107.50	1	106.00	106.00	1	1,627	0.06%
2023/07/04	4	106.25	0	0.00	106.00	4	1,615	0.25%
2023/07/03	1	101.00	0	0.00	101.50	1	1,586	0.06%
2023/06/29	0	0.00	0.1	100.50	101.00	-0.1	1,602	-0.01%
2023/06/28	1.2	100.67	3	100.50	101.00	-1.8	1,604	-0.11%
2023/06/20	0	0.00	3	102.00	102.00	-3	1,584	-0.19%
2023/06/19	1	103.00	0	0.00	102.50	1	1,586	0.06%
2023/06/16	0	0.00	2	106.00	106.00	-2	1,566	-0.13%
2023/06/15	7	105.50	3	104.33	105.50	4	1,539	0.26%
2023/06/13	5	105.60	0	106.50	107.00	5	1,527	0.33%
2023/06/12	1	103.00	1	103.50	103.50	0	1,480	0.00%
2023/06/09	2	107.00	3	106.33	104.00	-1	1,475	-0.07%
2023/06/08	0	0.00	2	104.50	105.00	-2	1,422	-0.14%
2023/06/07	1	103.50	0.3	103.50	103.50	0.7	1,406	0.05%
2023/06/05	0	0.00	4	104.75	105.00	-4	1,419	-0.28%
2023/06/02	0	0.00	0.2	103.50	104.50	-0.2	1,409	-0.01%
2023/06/01	0	0.00	0.1	103.50	103.50	-0.1	1,402	-0.01%
2023/05/31	5	102.50	0	0.00	102.00	5	1,405	0.36%
2023/05/30	5.1	102.51	0	0.00	102.00	5.1	1,374	0.37%
2023/05/29	5.1	104.47	0.1	104.00	104.00	5	1,378	0.36%
2023/05/26	7.6	103.13	0	0.00	102.50	7.6	1,370	0.56%
2023/05/25	5	103.50	2	104.25	104.00	3	1,457	0.21%
2023/05/24	5	101.22	2	103.25	104.50	3	1,433	0.21%
2023/05/19	0.2	98.55	0	0.00	98.50	0.2	1,383	0.01%
2023/05/18	1.1	99.01	1.3	99.16	98.60	-0.2	1,399	-0.01%
2023/05/17	0.2	97.36	0	0.00	97.20	0.2	1,397	0.02%
2023/05/16	2	97.75	2	97.15	97.10	0	1,409	0.00%
2023/05/12	0	0.00	1	95.60	95.90	-1	1,418	-0.07%
2023/05/11	2	92.30	4	92.90	92.70	-2	1,412	-0.14%
2023/05/10	0	0.00	1	92.87	92.50	-1	1,435	-0.07%
2023/05/09	2	92.10	1	92.70	93.00	1	1,457	0.07%
2023/05/08	1	94.18	0	0.00	93.20	1	1,485	0.07%
2023/05/05	3	97.07	1.5	98.77	95.80	1.5	1,514	0.10%
2023/05/04	2	93.80	0	0.00	93.90	2	1,576	0.13%
2023/04/27	0	0.00	0.1	92.90	92.60	-0.1	1,679	0.00%
2023/04/26	0.1	91.50	0	0.00	93.30	0.1	1,679	0.01%
2023/04/25	0.1	92.10	0	0.00	91.10	0.1	1,681	0.01%
2023/04/21	0	98.90	0	0.00	95.40	0	1,690	0.00%
2023/04/18	0.1	103.00	0	0.00	101.50	0.1	1,856	0.01%
2023/04/17	0.8	103.00	2	103.00	102.50	-1.2	1,862	-0.06%
2023/04/14	0	101.50	0	0.00	101.00	0	1,852	0.00%
2023/04/13	1	102.00	0	0.00	100.50	1	1,851	0.05%
2023/04/11	1	101.50	1	102.50	104.00	0	1,863	0.00%
2023/04/07	0	0.00	1	99.20	101.00	-1	1,865	-0.05%
2023/04/06	1	98.41	0	0.00	98.50	1	1,855	0.05%
2023/03/31	0.2	100.50	0	100.50	99.80	0.2	1,847	0.01%
2023/03/30	0.2	99.86	0	0.00	99.60	0.2	1,842	0.01%
2023/03/29	0.1	102.00	0	0.00	102.50	0.1	1,840	0.01%
2023/03/28	0	103.00	0.1	102.00	102.00	0	1,851	0.00%
2023/03/27	0.1	104.50	0	0.00	103.50	0.1	1,869	0.00%
2023/03/23	0	104.50	1	104.50	104.50	-1	1,905	-0.05%
2023/03/22	0	104.50	0	0.00	104.00	0	1,909	0.00%
2023/03/21	0	0.00	0.1	102.50	102.50	-0.1	1,914	0.00%
2023/03/20	0	102.50	1	102.00	102.50	-1	1,916	-0.05%
2023/03/17	1	100.52	0	0.00	100.00	1	1,924	0.05%
2023/03/14	0.1	101.50	0	0.00	101.00	0.1	1,943	0.01%
2023/03/13	0	102.50	1	102.50	102.50	-1	1,942	-0.05%
2023/03/10	0.1	105.00	0	104.50	104.00	0.1	1,933	0.00%
2023/03/09	0	106.00	1	106.00	107.00	-1	1,959	-0.05%
2023/03/07	2	104.50	5.1	104.50	104.50	-3.1	1,941	-0.16%
2023/03/06	1.4	104.65	1	104.50	104.50	0.4	1,944	0.02%
2023/03/03	1.6	104.94	3	104.50	104.00	-1.4	1,942	-0.07%
2023/03/02	1.1	105.00	0	0.00	104.00	1.1	1,951	0.05%
2023/02/24	1	108.00	0	0.00	108.50	1	1,929	0.05%
2023/02/23	1	111.01	2.1	111.29	111.00	-1.1	1,910	-0.06%
2023/02/22	0	0.00	0	106.70	107.00	0	1,815	0.00%
2023/02/21	0	107.50	0	108.00	108.00	0	1,837	0.00%
2023/02/20	1	103.50	1	105.50	106.00	0	1,863	0.00%
2023/02/16	1	104.00	2	104.50	104.50	-1	1,909	-0.05%
2023/02/10	0	0.00	1	105.00	106.00	-1	2,005	-0.05%
2023/02/08	0	106.00	0	0.00	105.50	0	2,341	0.00%
2023/02/07	0	0.00	1.1	104.14	105.00	-1.1	2,324	-0.05%
2023/02/06	8	105.31	0	106.00	103.50	8	2,324	0.34%
2023/02/03	1	109.00	2	108.99	107.50	-1	2,294	-0.04%
2023/02/02	3	107.82	0.5	106.50	108.00	2.5	2,249	0.11%
2023/02/01	0.5	101.00	2.1	100.32	102.00	-1.6	2,157	-0.08%
2023/01/31	3	95.77	5.2	95.75	96.90	-2.2	2,146	-0.10%
2023/01/30	2.1	93.95	0	0.00	94.30	2.1	2,128	0.10%
2023/01/17	0	91.47	0	0.00	91.00	0	2,127	0.00%
2023/01/16	0.1	91.26	0	0.00	91.00	0.1	2,168	0.00%
2023/01/13	0	0.00	1	92.20	90.70	-1	2,183	-0.05%
2023/01/12	0	0.00	1	92.80	92.80	-1	2,189	-0.05%
2023/01/10	0.5	95.99	2	95.50	95.50	-1.5	2,210	-0.07%
2023/01/09	6.5	95.00	4	95.60	96.00	2.5	2,207	0.11%
2023/01/06	2.1	94.05	3	93.03	94.40	-0.9	2,163	-0.04%
2023/01/05	2	89.00	0	0.00	89.20	2	2,058	0.10%
2022/12/30	0	0.00	1	86.60	86.00	-1	2,145	-0.05%
2022/12/28	0.2	83.60	0.2	83.60	83.50	0	2,165	0.00%
2022/12/27	1	85.50	3	86.80	86.10	-2	2,168	-0.09%
2022/12/26	0	0.00	1	85.50	86.00	-1	2,167	-0.05%
2022/12/23	2	86.10	0	0.00	86.10	2	2,187	0.09%
2022/12/20	1	86.70	0	0.00	85.90	1	2,250	0.04%
2022/12/19	0	0.00	0	90.80	90.40	0	2,279	0.00%
2022/12/16	1	90.00	0	0.00	90.30	1	2,305	0.04%
2022/12/09	0	0.00	0.2	89.10	89.10	-0.2	2,719	-0.01%
2022/12/07	2	89.10	2	88.00	87.60	0	2,772	0.00%
2022/12/06	3	89.13	0	0.00	89.10	3	2,765	0.11%
2022/12/05	7	91.67	1	91.60	92.10	6	2,763	0.22%
2022/12/02	9	92.00	0	0.00	92.00	9	2,782	0.32%
2022/11/30	1	88.40	0.1	88.80	89.70	0.9	2,774	0.03%
2022/11/28	0	0.00	1	88.00	88.00	-1	2,843	-0.04%
2022/11/25	1	89.00	0	0.00	88.60	1	2,848	0.04%
2022/11/23	1	87.70	0	0.00	87.60	1	2,841	0.04%
2022/11/21	1	86.60	1	87.40	86.40	0	2,864	0.00%
2022/11/18	10	88.40	0	0.00	88.60	10	2,849	0.35%
2022/11/16	0	0.00	2	89.80	89.00	-2	2,815	-0.07%
2022/11/15	1	87.50	0	0.00	89.00	1	2,776	0.04%
2022/11/14	1	87.20	2	86.60	87.80	-1	2,743	-0.04%
2022/11/11	2	87.10	4	87.13	87.10	-2	2,711	-0.07%
2022/11/09	1	86.00	3	85.83	86.50	-2	2,654	-0.08%
2022/11/08	1	86.00	4	85.40	84.60	-3	2,621	-0.11%
2022/11/07	6	82.78	7.1	81.51	86.10	-1.1	2,577	-0.04%
2022/11/04	12.1	78.09	3.1	78.67	79.50	9	2,435	0.37%
2022/11/03	0.1	83.00	0	0.00	83.00	0.1	2,235	0.00%
2022/11/02	1.1	82.94	0	0.00	82.90	1.1	2,236	0.05%
2022/10/31	1	81.80	2	81.30	81.20	-1	2,277	-0.04%
2022/10/26	0	80.90	0.3	79.50	79.30	-0.3	2,303	-0.01%
2022/10/24	0	0.00	1	83.80	80.10	-1	2,282	-0.04%
2022/10/21	8	82.63	5	80.90	80.90	3	2,253	0.13%
2022/10/20	0	0.00	1	82.30	81.90	-1	2,242	-0.04%
2022/10/19	5.1	82.90	6	83.48	82.30	-0.9	2,241	-0.04%
2022/10/18	4	82.25	3	82.70	82.60	1	2,214	0.05%
2022/10/17	2	81.65	0	0.00	81.90	2	2,222	0.09%
2022/10/14	1	78.30	0	0.00	81.10	1	2,228	0.04%
2022/10/07	0.1	85.80	0.3	84.60	84.20	-0.2	2,203	-0.01%
2022/09/29	1.3	84.25	0	0.00	84.10	1.3	2,198	0.06%
2022/09/28	1	81.90	0	0.00	80.60	1	2,233	0.04%
2022/09/27	0	0.00	6	81.70	82.50	-6	2,268	-0.26%
2022/09/26	0	0.00	5	83.60	81.00	-5	2,281	-0.22%
2022/09/23	1	86.80	0	89.10	86.80	1	2,247	0.04%
2022/09/21	1	88.49	2	87.65	87.10	-1	2,133	-0.05%
2022/09/20	4	88.63	13	88.68	88.30	-9	2,043	-0.44%
2022/09/19	1	88.20	23	88.72	88.60	-22	1,961	-1.12%
2022/09/16	15	87.30	2	87.30	87.50	13	1,872	0.70%
2022/09/15	0	0.00	163	90.60	90.50	-163	1,769	-9.21%	大賣/鉅額交易
2022/09/14	2	88.40	1	88.70	88.90	1	1,752	0.06%
2022/09/13	1	92.20	0	0.00	90.50	1	1,732	0.06%
2022/09/12	0	0.00	1	91.40	91.80	-1	1,738	-0.06%
2022/09/08	1	90.00	0	0.00	90.50	1	1,742	0.06%
2022/09/07	151	88.89	0	0.00	88.80	151	1,728	8.74%	大買/鉅額交易
2022/09/06	38	89.89	2	89.10	90.10	36	1,721	2.09%
2022/09/05	2	88.80	2.5	90.32	91.20	-0.5	1,700	-0.03%
2022/09/02	6	96.50	6.5	93.93	94.00	-0.5	1,650	-0.03%
2022/09/01	0	0.00	1.1	96.53	97.20	-1.1	1,611	-0.07%
2022/08/31	0	0.00	0.1	97.50	97.10	-0.1	1,597	-0.01%
2022/08/30	2	97.45	0	0.00	97.00	2	1,590	0.13%
2022/08/29	1	97.30	0	0.00	98.00	1	1,572	0.06%
2022/08/24	0.1	99.70	1	99.50	99.10	-0.9	1,535	-0.06%
2022/08/19	0	0.00	1	104.50	104.00	-1	1,511	-0.07%
2022/08/15	0	0.00	1	105.00	104.50	-1	1,483	-0.07%
2022/08/12	0	0.00	0.2	102.50	103.00	-0.2	1,473	-0.01%
2022/08/11	1	100.00	1	99.60	99.20	0	1,460	0.00%
2022/08/10	1	99.19	0	0.00	97.80	1	1,452	0.07%
2022/08/09	1	99.80	0	0.00	99.70	1	1,438	0.07%
2022/08/05	0.2	99.20	0	0.00	101.50	0.2	1,426	0.01%
2022/08/04	0	99.60	0	0.00	100.50	0	1,374	0.00%
2022/08/03	1	101.51	0	0.00	102.50	1	1,346	0.08%
2022/07/29	1	108.00	0	0.00	108.50	1	1,393	0.07%
2022/07/27	0.1	108.50	0	0.00	109.00	0.1	1,395	0.00%
2022/07/26	0	0.00	1	109.00	110.00	-1	1,389	-0.07%
2022/07/22	0	111.50	0	0.00	110.00	0	1,382	0.00%
2022/07/21	1	114.50	0	0.00	114.00	1	1,374	0.07%
2022/07/19	0	0.00	1.4	108.00	109.00	-1.4	1,388	-0.10%
2022/07/15	1.1	105.44	0	0.00	105.00	1.1	1,406	0.08%
2022/07/13	1	106.00	0	0.00	104.50	1	1,438	0.07%
2022/07/12	5	103.00	1.1	101.86	104.00	3.9	1,430	0.27%
2022/07/07	3	104.83	1.6	105.31	106.50	1.4	1,396	0.10%
2022/07/06	0	120.50	0	0.00	120.00	0	1,358	0.00%
2022/07/05	0	0.00	1	126.00	124.50	-1	1,307	-0.08%
2022/07/04	1	133.00	0	0.00	131.00	1	1,267	0.08%
2022/07/01	1	137.00	0	0.00	134.00	1	1,252	0.08%
2022/06/30	1	137.00	0	0.00	139.50	1	1,243	0.08%
2022/06/28	1	141.50	0	0.00	139.50	1	1,241	0.08%
2022/06/23	1	135.50	0	0.00	136.00	1	1,255	0.08%
2022/06/22	0	134.50	0	0.00	135.00	0	1,242	0.00%
2022/06/21	1	136.50	1	138.50	140.00	0	1,224	0.00%
2022/06/20	1	136.00	0	0.00	136.50	1	1,213	0.08%
2022/06/06	0.2	147.50	0	0.00	148.00	0.2	1,335	0.01%
2022/06/01	1	150.50	0	0.00	150.50	1	1,439	0.07%
2022/05/30	0	0.00	1	145.50	147.50	-1	1,462	-0.07%
2022/05/26	0.1	144.50	0	0.00	143.50	0.1	1,482	0.01%
2022/05/25	0	143.50	0	0.00	143.50	0	1,522	0.00%
2022/05/24	0	0.00	2	143.25	142.50	-2	1,632	-0.12%
2022/05/23	1	145.00	0	0.00	144.50	1	1,835	0.05%
2022/05/20	0	0.00	1	146.00	145.50	-1	1,866	-0.05%
2022/05/18	0	0.00	1	146.00	145.50	-1	1,912	-0.05%
2022/05/17	0	0.00	1	144.00	145.00	-1	1,934	-0.05%
2022/05/16	0	0.00	0	142.50	142.00	0	1,968	0.00%
2022/05/13	0.1	140.00	0	0.00	140.00	0.1	1,972	0.01%
2022/05/12	1	138.50	0	0.00	139.00	1	1,980	0.05%
2022/05/10	2	138.00	2	137.25	141.00	0	2,006	0.00%
2022/05/09	0	143.00	0.2	143.00	142.00	-0.2	2,036	-0.01%
2022/05/06	3	146.84	0	0.00	146.50	3	2,058	0.15%
2022/05/05	1	154.50	4	153.50	153.50	-3	2,070	-0.14%
2022/05/04	0	0.00	0.5	151.00	151.50	-0.5	2,055	-0.02%
2022/04/28	0.1	148.50	0	0.00	149.50	0.1	2,074	0.00%
2022/04/26	1.1	150.55	0	0.00	150.50	1.1	2,053	0.05%
2022/04/25	1	152.00	0	0.00	150.50	1	2,041	0.05%
2022/04/22	1	156.53	0	0.00	156.50	1	2,009	0.05%
2022/04/21	4	157.13	0	0.00	156.50	4	1,998	0.20%
2022/04/20	3	157.01	0.5	158.00	156.50	2.5	1,976	0.13%
2022/04/19	0.1	160.00	0	0.00	159.00	0.1	1,955	0.00%
2022/04/18	0	0.00	0	159.50	159.00	0	1,962	0.00%
2022/04/15	0	159.50	0	0.00	159.50	0	1,963	0.00%
2022/04/14	0	0.00	2	162.00	161.50	-2	1,992	-0.10%
2022/04/13	2	162.00	0	0.00	162.50	2	2,013	0.10%
2022/04/12	0	0.00	0	161.00	161.00	0	2,111	0.00%
2022/04/11	1	160.51	0	0.00	161.00	1	2,130	0.05%
2022/04/08	1	163.50	0	0.00	166.00	1	2,120	0.05%
2022/04/07	1	166.51	0	0.00	166.50	1	2,117	0.05%
2022/04/01	0	0.00	0	169.50	170.50	0	2,117	0.00%
2022/03/31	0	0.00	1	170.00	172.00	-1	2,114	-0.05%
2022/03/30	0	171.00	0	0.00	171.00	0	2,120	0.00%
2022/03/29	1	172.50	2	172.00	171.00	-1	2,148	-0.05%
2022/03/28	0	0.00	1	170.00	172.00	-1	2,165	-0.05%
2022/03/25	1	170.50	0.3	170.83	170.50	0.7	2,242	0.03%
2022/03/24	0.3	170.71	0	0.00	171.00	0.3	2,263	0.02%
2022/03/23	1.2	169.96	0	0.00	170.50	1.2	2,310	0.05%
2022/03/22	0.2	169.00	0.5	169.00	169.50	-0.3	2,384	-0.01%
2022/03/21	0	0.00	1	170.50	170.00	-1	2,411	-0.04%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/17	3.5	168.57	1	169.00	169.00	2.5	2,438	0.10%
2022/03/16	0	0.00	1.1	166.00	166.50	-1.1	2,430	-0.05%
2022/03/15	1	165.50	3	165.50	166.00	-2	2,414	-0.08%
2022/03/14	0	166.50	0.1	167.50	167.50	-0.1	2,412	0.00%
2022/03/11	5.1	164.63	4.1	166.61	165.00	1	2,421	0.04%
2022/03/10	0	162.50	2.2	165.80	166.00	-2.2	2,418	-0.09%
2022/03/09	2.4	157.71	0	0.00	159.00	2.4	2,390	0.10%
2022/03/08	6	159.99	2	160.25	157.00	4	2,371	0.17%
2022/03/07	2	164.25	3.1	164.35	165.00	-1	2,311	-0.05%
2022/03/04	1	167.01	0	0.00	167.00	1	2,300	0.04%
2022/03/03	1	169.50	2	171.00	169.50	-1	2,305	-0.04%
2022/03/02	4	168.63	0.1	168.50	169.00	3.9	2,305	0.17%
2022/03/01	0	167.50	1	165.00	167.00	-1	2,333	-0.04%
2022/02/25	5.5	165.68	1.5	166.33	164.00	4	2,345	0.17%
2022/02/24	10.4	165.87	1	165.04	164.50	9.4	2,325	0.40%
2022/02/23	8	175.93	15	177.60	172.50	-7	2,227	-0.31%
2022/02/22	3	175.00	0	0.00	175.50	3	2,079	0.14%
2022/02/21	5.5	177.14	7.9	176.16	178.00	-2.4	2,072	-0.12%
2022/02/18	3	174.50	0	0.00	174.50	3	2,072	0.14%
2022/02/17	2.5	174.31	1	174.50	173.50	1.5	2,105	0.07%
2022/02/16	0.3	174.00	1	172.00	174.00	-0.7	2,181	-0.03%
2022/02/15	2	170.50	0	0.00	170.00	2	2,163	0.09%
2022/02/14	0	0.00	2	170.00	170.50	-2	2,179	-0.09%
2022/02/11	1	170.50	0	171.50	171.00	1	2,181	0.05%
2022/02/10	3.1	172.16	0	0.00	172.00	3.1	2,198	0.14%
2022/02/09	1	175.00	2	175.25	175.50	-1	2,197	-0.05%
2022/02/08	0	171.00	7	171.14	171.00	-7	2,201	-0.32%
2022/02/07	1	168.00	14	167.71	168.50	-13	2,226	-0.58%
2022/01/18	0.5	162.90	0	0.00	161.50	0.5	2,585	0.02%
2022/01/14	0	0.00	1	157.00	158.00	-1	2,946	-0.03%
2022/01/13	4.2	159.51	1	158.50	158.50	3.2	2,971	0.11%
2022/01/12	0.2	161.17	0	0.00	161.00	0.2	2,989	0.01%
2022/01/11	5	163.70	0	0.00	164.00	5	2,985	0.17%
2022/01/10	1	163.50	3	163.50	165.50	-2	2,976	-0.07%
2022/01/07	2.2	163.58	0	0.00	163.50	2.2	2,986	0.07%
2022/01/06	5.1	167.39	0	0.00	168.00	5.1	2,974	0.17%
2022/01/05	0	0.00	9	170.89	170.00	-9	2,974	-0.30%
2022/01/03	0	0.00	0.1	168.00	167.50	-0.1	2,957	0.00%
2021/12/29	0	0.00	3	166.83	168.00	-3	2,975	-0.10%
2021/12/28	2	166.75	0	0.00	165.50	2	2,997	0.07%
2021/12/24	1	168.50	0	0.00	169.00	1	3,039	0.03%
2021/12/23	4	170.25	2	170.00	169.00	2	3,069	0.07%
2021/12/21	0.5	168.50	5	169.50	168.00	-4.5	3,060	-0.15%
2021/12/20	1	167.50	1	168.00	165.50	0	2,988	0.00%
2021/12/17	3.2	166.84	5	166.50	166.00	-1.8	2,994	-0.06%
2021/12/16	2.4	165.69	12	166.25	167.50	-9.6	2,962	-0.32%
2021/12/14	5	155.00	2	154.50	154.50	3	2,897	0.10%
2021/12/13	1	159.00	5.4	159.10	159.00	-4.4	2,864	-0.15%
2021/12/10	1	158.50	0	0.00	160.00	1	2,880	0.03%
2021/12/09	1	160.00	1	159.50	160.00	0	2,879	0.00%
2021/12/07	0	0.00	1	160.00	158.50	-1	2,884	-0.03%
2021/12/06	3	160.50	0	0.00	160.50	3	2,867	0.10%
2021/12/03	4	162.13	0	0.00	162.00	4	2,910	0.14%
2021/12/02	3.1	161.37	0	0.00	161.00	3.1	2,919	0.11%
2021/12/01	1	162.02	0	0.00	164.00	1	2,914	0.03%
2021/11/30	0	0.00	5	162.00	162.00	-5	2,906	-0.17%
2021/11/29	2	164.50	10	163.80	164.50	-8	2,936	-0.27%
2021/11/26	1	166.00	0	0.00	165.50	1	2,951	0.03%
2021/11/25	0	0.00	8	169.50	168.50	-8	2,932	-0.27%
2021/11/24	2	165.50	0	0.00	166.00	2	2,906	0.07%
2021/11/23	0	0.00	4	168.00	168.00	-4	2,918	-0.14%
2021/11/22	5	170.00	0	0.00	170.00	5	2,923	0.17%
2021/11/19	1	168.50	6.1	170.50	168.50	-5.1	2,934	-0.17%
2021/11/17	10	167.30	1.2	168.65	168.50	8.8	2,907	0.30%
2021/11/16	9	168.39	0	0.00	168.00	9	2,929	0.31%
2021/11/15	3	167.67	14	170.93	170.00	-11	2,923	-0.38%
2021/11/12	4	165.13	6	163.33	163.00	-2	2,893	-0.07%
2021/11/11	4.1	162.52	1	164.50	163.50	3.1	2,924	0.10%
2021/11/10	1	162.00	0	0.00	163.00	1	2,957	0.03%
2021/11/09	7.1	162.85	0	0.00	161.50	7.1	2,982	0.24%
2021/11/08	1.1	161.05	3	164.17	165.00	-2	3,011	-0.06%
2021/11/05	5	160.80	0	0.00	162.00	5	3,023	0.17%
2021/11/04	2.3	166.24	2	166.50	163.00	0.3	2,965	0.01%
2021/11/03	2	168.00	0	0.00	167.50	2	2,977	0.07%
2021/11/02	0.1	170.50	2	170.75	167.50	-1.9	3,017	-0.06%
2021/11/01	3	169.00	1	169.50	170.00	2	3,036	0.07%
2021/10/28	0.1	169.50	0	0.00	168.00	0.1	3,310	0.00%
2021/10/27	1	170.50	13	169.46	170.00	-12	3,318	-0.36%
2021/10/26	4.3	163.79	0	0.00	164.50	4.3	3,263	0.13%
2021/10/25	13	167.04	26	164.13	164.50	-13	3,236	-0.40%
2021/10/22	23	160.07	11.5	163.58	166.00	11.5	3,055	0.38%
2021/10/21	3.1	154.26	1	155.50	151.00	2.1	2,955	0.07%
2021/10/20	0	0.00	1	156.50	156.50	-1	2,962	-0.03%
2021/10/18	1	147.50	0	0.00	148.00	1	3,070	0.03%
2021/10/13	1	148.50	5	150.30	146.50	-4	3,158	-0.13%
2021/10/12	3	155.33	0.3	155.00	152.50	2.7	3,156	0.09%
2021/10/08	3.1	157.79	2	157.50	157.00	1.1	3,138	0.04%
2021/10/07	0.1	152.50	2	150.00	153.50	-1.9	3,115	-0.06%
2021/10/06	0.1	148.00	0	0.00	148.00	0.1	3,129	0.00%
2021/10/05	0.1	149.00	0	0.00	148.00	0.1	3,173	0.00%
2021/10/04	0.1	145.50	0	0.00	145.00	0.1	3,155	0.00%
2021/10/01	2	146.75	0	0.00	146.50	2	3,143	0.06%
2021/09/30	0	148.00	0	0.00	146.50	0	3,143	0.00%
2021/09/29	1.1	149.41	1	148.50	148.50	0.1	3,133	0.00%
2021/09/27	0	0.00	1	152.00	152.00	-1	3,152	-0.03%
2021/09/24	0.1	153.00	0	0.00	152.50	0.1	3,162	0.00%
2021/09/23	0	0.00	10	153.50	153.50	-10	3,164	-0.32%
2021/09/22	2	153.00	0	0.00	152.50	2	3,217	0.06%
2021/09/17	0	0.00	1	157.00	158.00	-1	3,216	-0.03%
2021/09/15	1	157.50	0	0.00	156.50	1	3,318	0.03%
2021/09/13	2	159.50	1	159.00	157.00	1	3,517	0.03%
2021/09/08	1	153.00	0	0.00	151.00	1	3,574	0.03%
2021/09/07	1.1	156.95	0	0.00	157.00	1.1	3,553	0.03%
2021/09/06	0	0.00	2.1	160.02	158.00	-2.1	3,553	-0.06%
2021/09/03	1	159.50	1	160.00	159.50	0	3,554	0.00%
2021/09/02	2	162.75	4	163.50	161.00	-2	3,588	-0.06%
2021/09/01	3	160.00	0	0.00	160.50	3	3,565	0.08%
2021/08/30	0.4	157.50	0	0.00	156.50	0.4	3,579	0.01%
2021/08/27	1.1	155.07	0	0.00	154.50	1.1	3,589	0.03%
2021/08/25	0	0.00	0	162.00	161.50	0	3,571	0.00%
2021/08/23	0	158.00	2	157.50	159.00	-2	3,586	-0.06%
2021/08/20	0	0.00	1	152.50	153.50	-1	3,605	-0.03%
2021/08/19	2.1	153.05	1	154.00	152.50	1.1	3,567	0.03%
2021/08/18	4	153.75	0	0.00	158.00	4	3,576	0.11%
2021/08/17	1.1	155.36	1	155.50	154.50	0.1	3,569	0.00%
2021/08/16	0.1	157.50	1	159.00	160.00	-1	3,552	-0.03%
2021/08/13	6	162.50	1	163.00	161.50	5	3,531	0.14%
2021/08/12	2.1	163.55	1.2	165.67	162.50	0.9	3,558	0.03%
2021/08/11	1.3	166.42	0	0.00	166.00	1.3	3,567	0.04%
2021/08/10	5	170.00	1	171.01	171.00	4	3,591	0.11%
2021/08/09	3	171.17	3	172.33	170.00	0	3,625	0.00%
2021/08/06	3	167.33	0	0.00	167.00	3	3,637	0.08%
2021/08/05	2.3	169.64	2	169.00	169.50	0.3	3,699	0.01%
2021/08/04	7.4	173.29	1	172.00	171.50	6.4	3,700	0.17%
2021/08/03	5	184.30	0	0.00	180.50	5	3,581	0.14%
2021/08/02	1	178.00	0	0.00	179.50	1	3,446	0.03%
2021/07/30	2	180.00	3	180.17	181.00	-1	3,421	-0.03%
2021/07/29	7.1	180.08	3.3	180.53	180.50	3.8	3,457	0.11%
2021/07/28	0	184.50	1	180.00	184.50	-1	3,474	-0.03%
2021/07/27	1.1	186.14	4	193.75	185.50	-2.9	3,544	-0.08%
2021/07/26	0	0.00	3	190.50	189.50	-3	3,610	-0.08%
2021/07/23	3.3	188.10	0	0.00	184.50	3.3	3,704	0.09%
2021/07/22	3.1	183.97	1.2	185.75	185.00	1.9	3,699	0.05%
2021/07/21	2	194.75	0	0.00	193.00	2	3,685	0.05%
2021/07/19	10	198.00	0	0.00	199.00	10	3,798	0.26%
2021/07/16	3	199.00	1	199.50	199.00	2	3,841	0.05%
2021/07/15	2	197.25	0	0.00	197.50	2	3,861	0.05%
2021/07/14	4	199.75	0	0.00	198.50	4	3,929	0.10%
2021/07/13	4	203.75	4	201.00	201.00	0	3,955	0.00%
2021/07/12	2	201.75	0	0.00	204.00	2	4,021	0.05%
2021/07/09	0	0.00	1	196.50	196.00	-1	4,036	-0.02%
2021/07/07	3	196.33	0	0.00	195.50	3	4,297	0.07%
2021/07/06	6	195.17	4.1	195.02	195.00	1.9	4,343	0.04%
2021/07/05	0	0.00	1	198.00	198.00	-1	4,373	-0.02%
2021/07/02	3.1	190.02	0	0.00	192.50	3.1	4,361	0.07%
2021/07/01	0	0.00	0	192.50	190.00	0	4,420	0.00%
2021/06/30	0	193.50	0	0.00	194.50	0	4,441	0.00%
2021/06/29	0	190.50	10	189.00	190.00	-10	4,452	-0.22%
2021/06/28	0.1	194.50	0	0.00	194.00	0.1	4,480	0.00%
2021/06/25	13	193.62	0	0.00	191.50	13	4,613	0.28%
2021/06/24	0	192.50	0	0.00	191.00	0	4,662	0.00%
2021/06/23	0.1	195.00	0	0.00	194.50	0.1	4,871	0.00%
2021/06/22	4.3	200.69	0	0.00	198.00	4.3	4,794	0.09%
2021/06/18	0	0.00	0	213.00	214.00	0	4,698	0.00%
2021/06/16	0	210.00	1	210.00	209.50	-1	4,752	-0.02%
2021/06/15	1	210.02	4	210.25	210.50	-3	4,790	-0.06%
2021/06/10	5	212.90	0	0.00	209.50	5	4,846	0.10%
2021/06/08	0	0.00	0.5	208.00	211.00	-0.5	4,908	-0.01%
2021/06/07	0.5	206.50	0	0.00	208.50	0.5	4,929	0.01%
2021/06/04	0	204.00	0.1	205.00	203.00	-0.1	4,928	0.00%
2021/06/02	0.1	208.00	0.1	205.50	205.50	-0.1	4,986	0.00%
2021/06/01	0	0.00	0.1	210.00	209.00	-0.1	5,007	0.00%
2021/05/31	1	211.00	1	212.00	211.00	0	5,014	0.00%
2021/05/28	2	210.00	0	0.00	209.50	2	5,044	0.04%
2021/05/27	0	0.00	2	207.75	209.50	-2	5,053	-0.04%
2021/05/26	1	208.00	2	208.75	207.50	-1	5,155	-0.02%
2021/05/25	1	209.50	0	0.00	205.50	1	5,423	0.02%
2021/05/24	1	205.00	2	199.50	205.00	-1	6,039	-0.02%
2021/05/21	2	201.75	1	205.00	201.50	1	6,081	0.02%
2021/05/20	0	0.00	1.3	205.50	202.50	-1.3	6,169	-0.02%
2021/05/19	0	0.00	0	200.50	201.00	0	6,144	0.00%
2021/05/18	2	193.50	2	194.50	197.00	0	6,218	0.00%
2021/05/17	1.1	188.50	9	186.78	188.00	-7.9	6,211	-0.13%
2021/05/14	6.1	197.19	12	198.38	193.00	-5.9	6,183	-0.10%
2021/05/13	1	195.01	2	189.50	195.00	-1	6,110	-0.02%
2021/05/12	1	181.03	4	183.88	186.00	-3	6,006	-0.05%
2021/05/11	0	0.00	5	192.50	186.50	-5	5,934	-0.08%
2021/05/10	1.1	198.05	0	0.00	196.50	1.1	5,901	0.02%
2021/05/07	7	202.14	7	201.14	202.00	0	5,936	0.00%
2021/05/06	3	199.84	2	199.50	202.50	1	5,944	0.02%
2021/05/05	1	199.00	0	0.00	199.00	1	5,986	0.02%
2021/05/04	13.1	201.91	5	201.00	205.00	8.1	5,989	0.14%
2021/05/03	1	205.00	1	204.00	205.50	0	5,982	0.00%
2021/04/29	6	216.08	3	216.50	214.50	3	5,987	0.05%
2021/04/28	0.1	213.00	0	0.00	213.00	0.1	5,924	0.00%
2021/04/27	1.1	219.50	3.5	219.29	217.50	-2.4	6,175	-0.04%
2021/04/26	5.5	225.09	1	225.00	224.50	4.5	6,249	0.07%
2021/04/22	3	215.00	6	207.67	208.50	-3	6,319	-0.05%
2021/04/21	0	0.00	7	210.50	210.00	-7	6,340	-0.11%
2021/04/20	0	0.00	4.1	211.37	209.00	-4.1	6,542	-0.06%
2021/04/19	2	204.50	1	200.00	203.50	1	6,603	0.02%
2021/04/16	11.3	209.98	5	206.50	205.50	6.3	6,696	0.09%
2021/04/15	1	202.50	0	204.00	207.00	1	6,977	0.01%
2021/04/14	0	197.00	1.1	195.56	197.50	-1	7,372	-0.01%
2021/04/13	0.1	209.50	8	207.68	202.00	-7.9	7,621	-0.10%
2021/04/12	0	0.00	7.1	199.36	199.00	-7.1	7,551	-0.09%
2021/04/09	6	196.58	3	195.67	195.00	3	7,614	0.04%
2021/04/08	1	199.50	4	199.63	199.50	-3	7,644	-0.04%
2021/04/07	3	201.50	8	200.94	202.00	-5	7,642	-0.07%
2021/04/06	4	198.50	0	0.00	199.00	4	7,581	0.05%
2021/04/01	4	195.88	0.1	196.50	198.00	3.9	7,566	0.05%
2021/03/31	0.1	198.50	0.5	199.50	195.50	-0.4	7,537	-0.01%
2021/03/30	7	199.29	9	198.72	199.00	-2	7,470	-0.03%
2021/03/29	27.5	194.65	16	192.91	194.00	11.5	7,356	0.16%
2021/03/26	4	190.50	8	189.06	194.50	-4	7,306	-0.05%
2021/03/25	1	184.00	2.1	183.98	184.00	-1.1	7,086	-0.01%
2021/03/24	0	0.00	0	182.50	181.50	0	7,089	0.00%
2021/03/23	1.1	182.64	2	184.50	182.50	-1	7,091	-0.01%
2021/03/22	0	184.50	0	0.00	184.50	0	7,118	0.00%
2021/03/19	2	186.47	2.1	183.22	186.50	0	7,143	0.00%
2021/03/18	2.1	183.29	2	183.50	183.50	0.1	7,358	0.00%
2021/03/17	0	0.00	3	182.50	180.50	-3	7,464	-0.04%
2021/03/16	1.1	179.00	0	0.00	179.50	1.1	7,464	0.01%
2021/03/15	0	0.00	10	181.00	180.00	-10	7,523	-0.13%
2021/03/12	1	179.00	0	0.00	179.50	1	7,524	0.01%
2021/03/11	7	175.07	1	175.50	176.50	6	7,565	0.08%
2021/03/10	2	172.50	0	0.00	172.50	2	7,804	0.03%
2021/03/09	2	170.50	1	170.00	172.50	1	7,838	0.01%
2021/03/08	2	172.50	2	173.75	172.00	0	7,827	0.00%
2021/03/05	2	172.25	3	173.33	172.50	-1	7,836	-0.01%
2021/03/04	2	173.50	0	173.50	175.50	2	7,888	0.02%
2021/03/03	0	0.00	1	172.50	174.00	-1	7,951	-0.01%
2021/03/02	11	173.55	1	172.07	172.00	10	7,930	0.13%
2021/02/26	2.1	172.55	4.9	172.18	172.00	-2.8	7,905	-0.04%
2021/02/25	29	180.62	14	178.75	177.50	15	7,839	0.19%
2021/02/24	10	183.05	9.5	186.31	183.50	0.5	7,612	0.01%
2021/02/23	1	170.50	2	171.00	173.00	-1	6,957	-0.01%
2021/02/22	3	174.67	1	176.00	174.00	2	6,915	0.03%
2021/02/18	3	171.67	0	0.00	170.50	3	6,818	0.04%
2021/02/17	1.1	166.00	0	0.00	166.50	1.1	6,722	0.02%
2021/02/05	0.1	162.00	0	0.00	161.50	0.1	6,719	0.00%
2021/02/03	0	0.00	1	165.00	164.50	-1	6,787	-0.01%
2021/02/02	0	0.00	5	166.00	166.00	-5	6,944	-0.07%
2021/02/01	0	0.00	1	159.50	161.50	-1	6,926	-0.01%
2021/01/29	1	168.00	2	166.00	159.50	-1	6,913	-0.01%
2021/01/28	0	0.00	2.1	165.95	165.00	-2.1	6,871	-0.03%
2021/01/27	4	171.75	4	169.63	166.50	0	6,856	0.00%
2021/01/25	2	173.25	3	172.17	172.50	-1	6,777	-0.01%
2021/01/22	3	174.17	4.5	171.50	174.00	-1.5	6,707	-0.02%
2021/01/21	4	169.13	10	169.70	168.50	-6	6,635	-0.09%
2021/01/20	13	172.42	2.1	172.24	168.00	10.9	6,627	0.16%
2021/01/19	4.5	168.44	2.3	166.78	171.00	2.2	6,403	0.03%
2021/01/18	1	165.00	5	162.50	165.00	-4	6,291	-0.06%
2021/01/15	14.1	164.91	21.1	165.92	163.00	-7	6,222	-0.11%
2021/01/14	5	167.90	6	168.67	170.50	-1	6,183	-0.02%
2021/01/13	14.5	168.66	14	169.82	167.50	0.5	6,211	0.01%
2021/01/12	1.5	163.67	1	164.00	165.50	0.5	6,010	0.01%
2021/01/11	11	163.77	12	164.92	164.50	-1	5,880	-0.02%
2021/01/08	33	164.00	35	165.86	163.00	-2	5,783	-0.03%
2021/01/07	41.1	157.04	48.1	154.86	160.00	-7	5,462	-0.13%
2021/01/06	6	146.25	5.7	147.33	149.00	0.3	5,026	0.01%
2021/01/05	2.2	141.36	3	143.00	143.00	-0.8	4,737	-0.02%
2021/01/04	2	139.00	3	138.17	140.00	-1	4,737	-0.02%
2020/12/31	2.2	135.82	7	135.29	133.50	-4.8	4,660	-0.10%
2020/12/30	6	132.42	0	0.00	132.50	6	4,622	0.13%
2020/12/29	3	133.33	0	0.00	133.00	3	4,682	0.06%
2020/12/28	0	0.00	1	136.00	134.50	-1	4,700	-0.02%
2020/12/25	1	133.50	0	0.00	133.50	1	4,716	0.02%
2020/12/24	1	133.00	0	0.00	132.50	1	4,773	0.02%
2020/12/21	2	135.50	0	136.50	135.50	2	4,914	0.04%
2020/12/18	5	138.50	5	137.00	137.50	0	4,939	0.00%
2020/12/16	2	138.75	1	140.00	138.50	1	4,992	0.02%
2020/12/14	26	144.54	27	145.50	141.50	-1	5,085	-0.02%
2020/12/11	3.1	140.44	3	139.50	141.50	0.1	5,328	0.00%
2020/12/10	0	0.00	2	139.00	137.50	-2	5,215	-0.04%
2020/12/09	2	138.50	10	139.00	139.00	-8	5,233	-0.15%
2020/12/08	10	136.50	1	136.50	136.00	9	5,238	0.17%
2020/12/07	8	135.75	8	134.81	135.00	0	5,301	0.00%
2020/12/04	5.2	140.30	6.1	139.75	139.00	-0.9	5,255	-0.02%
2020/12/03	2	134.00	1.1	134.95	134.50	0.9	5,080	0.02%
2020/12/01	2	130.50	0	0.00	132.00	2	5,375	0.04%
2020/11/30	2	132.75	0	0.00	132.00	2	5,608	0.04%
2020/11/27	0	0.00	2	136.25	136.50	-2	5,906	-0.03%
2020/11/26	0	0.00	0	131.00	134.00	0	6,069	0.00%
2020/11/24	2	134.00	0	0.00	132.00	2	6,141	0.03%
2020/11/23	6	133.67	0	0.00	134.50	6	6,159	0.10%
2020/11/20	1	131.00	0	0.00	131.00	1	6,156	0.02%
2020/11/19	4	133.00	3	131.33	131.50	1	6,226	0.02%
2020/11/18	1	130.50	0	0.00	131.00	1	6,354	0.02%
2020/11/17	0	0.00	1	134.00	132.00	-1	6,406	-0.02%
2020/11/16	0	0.00	2	133.75	133.50	-2	6,513	-0.03%
2020/11/13	1	131.50	0	0.00	132.50	1	6,550	0.02%
2020/11/12	1	131.50	4	131.50	131.50	-3	6,570	-0.05%
2020/11/11	5.2	130.10	0	0.00	132.50	5.2	6,617	0.08%
2020/11/10	4	131.63	0	0.00	131.00	4	6,636	0.06%
2020/11/09	0	139.50	0	0.00	138.50	0	6,599	0.00%
2020/11/04	6	137.58	3	137.17	138.00	3	6,921	0.04%
2020/11/03	0	0.00	1	135.00	135.00	-1	6,991	-0.01%
2020/11/02	2	132.00	7	131.79	131.00	-5	7,080	-0.07%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/28	1	137.50	0	0.00	139.50	1	7,437	0.01%
2020/10/27	7	137.29	5	136.50	136.00	2	7,602	0.03%
2020/10/26	0	0.00	1	138.00	136.50	-1	7,930	-0.01%
2020/10/23	3	137.67	0	0.00	138.50	3	8,260	0.04%
2020/10/22	4	136.25	11	136.82	139.50	-7	8,538	-0.08%
2020/10/21	1	142.00	1	138.50	138.00	0	8,662	0.00%
2020/10/20	1	141.50	1	142.00	142.00	0	8,724	0.00%
2020/10/19	8	142.25	2	143.00	143.00	6	9,018	0.07%
2020/10/16	1	142.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	0	0.00	2	143.50	143.00	-2	9,173	-0.02%
2020/10/14	0	0.00	2	145.50	146.00	-2	9,175	-0.02%
2020/10/12	10	147.40	0	0.00	150.00	10	9,258	0.11%
2020/10/08	0	0.00	12	146.42	146.00	-12	9,421	-0.13%
2020/10/06	1	148.50	0	0.00	147.50	1	9,542	0.01%
2020/10/05	2	143.50	1	144.00	145.00	1	9,756	0.01%
2020/09/30	5	144.60	3	143.50	145.50	2	10,382	0.02%
2020/09/29	2	145.50	2	143.00	144.50	0	10,703	0.00%
2020/09/25	11.1	147.12	12	144.29	144.50	-0.9	10,893	-0.01%
2020/09/24	4.1	149.24	10	149.40	149.00	-5.9	11,049	-0.05%
2020/09/23	5.1	152.18	19	152.58	151.00	-13.9	11,184	-0.12%
2020/09/22	0	0.00	3	152.50	155.00	-3	11,290	-0.03%
2020/09/21	6	155.42	1	154.50	153.50	5	11,315	0.04%
2020/09/18	5	156.00	2	156.00	157.00	3	11,399	0.03%
2020/09/17	9.2	156.57	5	156.40	157.50	4.2	11,482	0.04%
2020/09/16	3	154.17	7	158.79	154.00	-4	11,603	-0.03%
2020/09/15	0	0.00	0.1	153.00	153.50	-0.1	11,274	0.00%
2020/09/14	1	152.50	2	152.00	153.00	-1	11,439	-0.01%
2020/09/11	2	149.50	0	0.00	149.00	2	11,512	0.02%
2020/09/10	4	154.00	0	0.00	153.50	4	11,474	0.03%
2020/09/08	7	151.79	9	150.06	150.00	-2	11,669	-0.02%
2020/09/07	2	155.00	19	153.18	149.50	-17	11,794	-0.14%
2020/09/04	0.6	154.50	3	153.00	155.00	-2.4	11,818	-0.02%
2020/09/03	11	156.27	4.3	154.67	152.00	6.7	12,000	0.06%
2020/09/02	9	156.17	5	155.90	157.00	4	11,964	0.03%
2020/09/01	27	148.30	7	145.00	150.00	20	11,882	0.17%
2020/08/31	1	142.50	4	143.25	142.00	-3	11,788	-0.03%
2020/08/28	5	140.60	6	141.08	143.00	-1	11,860	-0.01%
2020/08/27	0	0.00	3	142.33	142.00	-3	12,020	-0.02%
2020/08/26	1	139.00	0	0.00	138.50	1	12,370	0.01%
2020/08/25	1	142.00	2	143.25	142.00	-1	12,709	-0.01%
2020/08/24	1	141.50	1	141.00	143.50	0	12,882	0.00%
2020/08/21	2	139.50	3	138.67	139.00	-1	12,890	-0.01%
2020/08/20	4	131.75	2	128.75	134.50	2	12,907	0.02%
2020/08/18	1	141.50	0	0.00	138.50	1	12,811	0.01%
2020/08/17	0.1	143.50	0	0.00	143.00	0.1	12,798	0.00%
2020/08/14	4	137.38	1	138.00	141.50	3	12,775	0.02%
2020/08/13	5	139.40	3	139.00	138.50	2	12,705	0.02%
2020/08/12	4.1	136.78	4	138.25	137.00	0.1	12,615	0.00%
2020/08/11	3	140.83	2	141.50	141.00	1	12,533	0.01%
2020/08/10	2.1	145.17	2	145.25	143.00	0.1	12,544	0.00%
2020/08/07	12	148.08	19	147.42	148.50	-7	12,469	-0.06%
2020/08/06	1	149.00	2	152.00	149.50	-1	12,440	-0.01%
2020/08/05	2	151.50	3	151.50	152.00	-1	12,435	-0.01%
2020/08/04	0	0.00	2	150.75	151.50	-2	12,359	-0.02%
2020/08/03	13	151.46	6	150.08	150.00	7	12,403	0.06%
2020/07/31	5	155.60	10	155.10	157.00	-5	12,287	-0.04%
2020/07/30	6	150.92	10	152.55	150.50	-4	12,138	-0.03%
2020/07/29	11	148.95	9	149.83	148.00	2	11,820	0.02%
2020/07/28	9	153.39	10	149.65	151.00	-1	11,558	-0.01%
2020/07/27	4.1	147.85	10	150.40	152.00	-5.9	11,453	-0.05%
2020/07/24	12	147.50	3	147.33	145.00	9	11,507	0.08%
2020/07/23	11	146.68	17	149.21	151.00	-6	11,458	-0.05%
2020/07/22	8	144.25	10	144.50	145.00	-2	11,312	-0.02%
2020/07/21	1	139.50	2	140.00	140.50	-1	11,318	-0.01%
2020/07/20	0	0.00	5	137.10	137.00	-5	11,519	-0.04%
2020/07/17	1	139.00	1	138.00	139.50	0	11,523	0.00%
2020/07/16	4	138.88	2	142.25	138.50	2	11,547	0.02%
2020/07/15	4	144.75	3	145.50	140.50	1	11,551	0.01%
2020/07/14	2	137.75	15.1	139.58	141.50	-13.1	11,418	-0.11%
2020/07/13	0	0.00	2	141.50	141.00	-2	11,423	-0.02%
2020/07/10	3	138.50	3	139.50	141.00	0	11,435	0.00%
2020/07/09	123	146.79	98	145.12	140.50	25	11,208	0.22%	大買/
2020/07/08	16	138.72	18	142.11	144.00	-2	10,579	-0.02%
2020/07/07	2	129.75	35	131.87	131.00	-33	10,255	-0.32%
2020/07/06	30	131.00	2	131.76	133.50	28	10,171	0.28%
2020/07/03	7	130.50	1	133.00	131.00	6	10,099	0.06%
2020/07/02	1	126.00	6	122.58	127.50	-5	10,028	-0.05%
2020/07/01	6	124.92	2	125.25	124.50	4	9,900	0.04%
2020/06/30	11	121.41	9	120.56	120.50	2	9,827	0.02%
2020/06/29	1	120.00	8	119.50	120.00	-7	9,843	-0.07%
2020/06/24	23	122.83	26	122.35	121.50	-3	9,780	-0.03%
2020/06/23	21	124.67	10	122.70	123.00	11	9,824	0.11%
2020/06/22	1	126.50	5	126.80	127.50	-4	9,696	-0.04%
2020/06/19	1	126.50	1	125.50	126.50	0	9,681	0.00%
2020/06/18	3	120.50	5	121.30	122.00	-2	9,541	-0.02%
2020/06/17	8	117.75	4	119.00	119.00	4	9,424	0.04%
2020/06/16	4	118.38	3	118.50	117.50	1	9,442	0.01%
2020/06/15	8	120.69	7	120.00	116.50	1	9,481	0.01%
2020/06/12	4	124.88	12	122.58	126.50	-8	9,293	-0.09%
2020/06/11	10	127.85	9	127.06	125.50	1	9,139	0.01%
2020/06/10	7	128.29	4	129.88	129.50	3	8,962	0.03%
2020/06/09	4	118.75	6	120.25	123.00	-2	8,720	-0.02%
2020/06/08	16	119.41	15	118.60	118.00	1	8,573	0.01%
2020/06/05	5	115.20	3	115.33	115.00	2	8,360	0.02%
2020/06/04	1.1	112.55	2	112.75	113.50	-0.9	8,240	-0.01%
2020/06/03	22	112.48	12	113.29	113.50	10	8,150	0.12%
2020/06/02	30	112.97	10	111.15	111.00	20	8,017	0.25%
2020/06/01	4	105.50	7	108.14	110.00	-3	7,649	-0.04%
2020/05/29	3	99.47	8	100.26	100.00	-5	7,261	-0.07%
2020/05/28	3	98.53	7	98.43	97.90	-4	7,055	-0.06%
2020/05/27	1	95.80	3	95.63	96.50	-2	6,936	-0.03%
2020/05/26	1	93.90	3	94.87	94.80	-2	6,908	-0.03%
2020/05/22	3	91.80	0	0.00	91.00	3	6,820	0.04%
2020/05/20	0	0.00	1	93.00	93.60	-1	6,768	-0.01%
2020/05/19	0	0.00	7	93.13	92.90	-7	6,754	-0.10%
2020/05/18	6	92.10	1	91.80	91.70	5	6,742	0.07%
2020/05/15	3	91.63	1	91.50	91.50	2	6,740	0.03%
2020/05/14	1	95.00	3	95.20	94.20	-2	6,633	-0.03%
2020/05/13	1	96.50	8	96.15	96.60	-7	6,606	-0.11%
2020/05/12	6	96.72	2	96.35	96.90	4	6,624	0.06%
2020/05/08	5	99.86	7	100.24	98.80	-2	6,667	-0.03%
2020/05/07	1	97.00	1	98.00	98.40	0	6,544	0.00%
2020/05/06	0	0.00	1	96.50	96.30	-1	6,540	-0.02%
2020/05/05	1	97.80	2	98.35	96.60	-1	6,588	-0.02%
2020/05/04	0	0.00	1	96.70	97.20	-1	6,550	-0.02%
2020/04/30	21	94.85	22	95.68	96.50	-1	6,530	-0.02%
2020/04/29	21	93.81	16	94.10	94.40	5	6,401	0.08%
2020/04/28	8	95.55	8	95.94	96.50	0	6,194	0.00%
2020/04/27	6	94.23	0	0.00	94.50	6	6,172	0.10%
2020/04/24	1	95.30	0	0.00	95.50	1	6,023	0.02%
2020/04/23	6	96.68	5	97.44	96.00	1	6,001	0.02%
2020/04/22	0	0.00	2	93.60	93.80	-2	5,823	-0.03%
2020/04/21	0	0.00	4	93.28	92.00	-4	6,037	-0.07%
2020/04/20	2	93.35	0	0.00	93.20	2	6,016	0.03%
2020/04/17	4	93.63	3	92.80	92.70	1	5,938	0.02%
2020/04/16	1	93.30	3	92.77	93.00	-2	5,803	-0.03%
2020/04/15	2	92.30	1	92.50	92.80	1	5,717	0.02%
2020/04/14	1	89.80	2	90.30	90.60	-1	5,639	-0.02%
2020/04/13	1	89.70	3	89.47	88.90	-2	5,595	-0.04%
2020/04/10	1	89.20	1	89.50	89.00	0	5,574	0.00%
2020/04/09	3	88.57	1	88.70	88.50	2	5,569	0.04%
2020/04/08	5	89.76	7	89.79	89.70	-2	5,500	-0.04%
2020/04/07	6	89.60	5	90.14	90.20	1	5,421	0.02%
2020/04/01	0	0.00	9	84.80	85.00	-9	5,321	-0.17%
2020/03/31	2	83.65	3	84.10	83.90	-1	5,211	-0.02%
2020/03/30	2	82.20	0	0.00	83.00	2	5,114	0.04%
2020/03/27	4	84.70	15	84.32	82.40	-11	5,064	-0.22%
2020/03/26	2	77.90	11	79.25	81.80	-9	4,866	-0.18%
2020/03/25	3	77.87	7	77.74	77.10	-4	4,729	-0.08%
2020/03/24	4	74.00	1	75.30	73.50	3	4,599	0.07%
2020/03/23	2	73.00	4	72.33	71.70	-2	4,546	-0.04%
2020/03/20	4	73.35	1	75.60	75.20	3	4,556	0.07%
2020/03/19	3	72.20	3.4	69.59	70.00	-0.4	4,502	-0.01%
2020/03/18	0	0.00	5	75.64	73.70	-5	4,373	-0.11%
2020/03/17	6	73.63	3.2	74.74	73.70	2.8	4,295	0.07%
2020/03/16	18	78.02	2	77.50	75.00	16	4,231	0.38%
2020/03/13	4.3	74.34	14	74.09	77.10	-9.7	4,166	-0.23%
2020/03/12	9	80.79	1	82.60	80.50	8	4,054	0.20%
2020/03/11	3	87.00	0	0.00	84.30	3	3,972	0.08%
2020/03/06	2	87.40	1	87.10	87.80	1	3,793	0.03%
2020/03/05	0	0.00	5	88.24	87.80	-5	3,751	-0.13%
2020/03/03	1.1	86.95	0	0.00	86.60	1.1	3,722	0.03%
2020/03/02	2.1	83.93	0	0.00	83.40	2.1	3,678	0.06%
2020/02/27	1	83.90	1	85.20	84.00	0	3,658	0.00%
2020/02/25	1	87.20	2	85.95	87.30	-1	3,602	-0.03%
2020/02/21	5	88.36	1	88.50	88.00	4	3,615	0.11%
2020/02/20	0	0.00	2	89.10	88.50	-2	3,653	-0.05%
2020/02/19	0	0.00	2	89.10	88.50	-2	3,670	-0.05%
2020/02/17	3	88.03	0	0.00	88.10	3	3,749	0.08%
2020/02/14	11	88.40	6	88.93	88.80	5	3,744	0.13%
2020/02/13	2	88.30	5	88.44	87.90	-3	3,771	-0.08%
2020/02/12	0	0.00	3	89.70	89.60	-3	3,717	-0.08%
2020/02/11	0	0.00	1	86.00	86.80	-1	3,578	-0.03%
2020/02/10	5	83.88	4	84.73	84.70	1	3,586	0.03%
2020/02/07	26	87.11	27	87.01	85.40	-1	3,602	-0.03%
2020/02/06	4	85.45	1	83.20	86.10	3	3,534	0.08%
2020/02/05	5	82.40	0	0.00	82.10	5	3,468	0.14%
2020/02/04	2	82.55	0	0.00	82.50	2	3,463	0.06%
2020/02/03	0	0.00	8	82.88	82.00	-8	3,500	-0.23%
2020/01/30	0	0.00	6	88.87	86.90	-6	3,651	-0.16%
2020/01/17	1	96.70	0	0.00	96.70	1	3,721	0.03%
2020/01/16	2	96.40	0	0.00	95.70	2	3,689	0.05%
2020/01/15	4	95.15	9	95.81	95.50	-5	3,598	-0.14%
2020/01/14	0	0.00	2	93.05	93.20	-2	3,354	-0.06%
2020/01/09	1	90.60	1	91.00	91.00	0	3,471	0.00%
2020/01/07	3	90.10	0	0.00	89.10	3	3,580	0.08%
2020/01/02	6	91.35	0	0.00	91.40	6	3,797	0.16%
2019/12/27	0	0.00	2	92.65	93.00	-2	4,720	-0.04%
2019/12/24	0	0.00	1	90.90	90.80	-1	5,039	-0.02%
2019/12/20	0	0.00	2	89.95	89.80	-2	5,171	-0.04%
2019/12/19	1	90.10	0	0.00	90.10	1	5,306	0.02%
2019/12/18	1	91.50	0	0.00	91.90	1	5,385	0.02%
2019/12/17	1	90.80	0	0.00	90.80	1	5,398	0.02%
2019/12/16	0	0.00	1	90.00	90.50	-1	5,422	-0.02%
2019/12/13	0	0.00	1	89.80	89.10	-1	5,434	-0.02%
2019/12/12	0	0.00	1	89.30	89.00	-1	5,476	-0.02%
2019/12/11	0	0.00	1	89.00	89.00	-1	5,514	-0.02%
2019/12/10	1	89.50	0	0.00	89.30	1	5,534	0.02%
2019/12/09	0	0.00	2	89.15	89.10	-2	5,580	-0.04%
2019/12/04	3	88.43	0	0.00	88.80	3	5,850	0.05%
2019/12/03	1	88.40	0	0.00	88.20	1	6,143	0.02%
2019/12/02	0	0.00	1	87.60	87.60	-1	6,201	-0.02%
2019/11/28	3	90.57	2	90.80	90.20	1	6,275	0.02%
2019/11/27	2	91.70	0	0.00	91.90	2	6,456	0.03%
2019/11/25	0	0.00	1	90.50	90.00	-1	6,576	-0.02%
2019/11/21	0	0.00	2	89.40	90.00	-2	6,920	-0.03%
2019/11/19	3	90.17	0	0.00	90.00	3	7,662	0.04%
2019/11/18	3	91.90	1	92.90	91.80	2	7,750	0.03%
2019/11/15	3	92.20	4	93.33	92.20	-1	7,847	-0.01%
2019/11/14	3	90.67	11	90.73	90.40	-8	7,870	-0.10%
2019/11/13	1	91.80	1	92.80	91.90	0	7,891	0.00%
2019/11/12	0	0.00	2.1	91.57	92.30	-2.1	7,888	-0.03%
2019/11/11	2	88.00	0	0.00	87.90	2	7,887	0.03%
2019/11/08	2	90.00	1	90.40	89.80	1	7,865	0.01%
2019/11/07	0	0.00	3	91.10	90.70	-3	7,878	-0.04%
2019/11/06	4	92.33	2.4	92.15	92.10	1.6	7,904	0.02%
2019/11/05	1	94.20	1	93.10	93.30	0	7,913	0.00%
2019/11/04	0	0.00	1	94.00	93.90	-1	7,901	-0.01%
2019/11/01	2	93.50	1.7	93.71	93.40	0.3	7,868	0.00%
2019/10/31	2	94.65	3	94.47	94.30	-1	7,887	-0.01%
2019/10/30	6	92.85	4	93.45	93.80	2	7,868	0.03%
2019/10/29	0	0.00	7	92.33	91.60	-7	7,731	-0.09%
2019/10/28	4	91.85	0	0.00	92.10	4	7,692	0.05%
2019/10/25	1	91.80	4	91.79	90.60	-3	7,637	-0.04%
2019/10/24	3	91.53	3	90.70	91.00	0	7,483	0.00%
2019/10/23	1	90.20	5	90.32	91.10	-4	7,444	-0.05%
2019/10/22	2	89.60	3	89.87	90.00	-1	7,416	-0.01%
2019/10/21	3	89.53	0	0.00	89.10	3	7,419	0.04%
2019/10/18	0	0.00	2	90.10	90.60	-2	7,387	-0.03%
2019/10/17	4	90.03	19	90.06	89.90	-15	7,345	-0.20%
2019/10/16	1	89.20	0	0.00	88.80	1	7,263	0.01%
2019/10/15	1	89.50	2	89.90	90.00	-1	7,184	-0.01%
2019/10/14	3	89.27	1.1	90.44	88.50	1.9	7,117	0.03%
2019/10/09	5	89.78	5	89.58	89.10	0	7,032	0.00%
2019/10/08	1	89.80	12.1	90.50	90.60	-11.1	6,992	-0.16%
2019/10/07	7	91.29	3.5	91.42	89.60	3.5	6,883	0.05%
2019/10/04	9	89.68	13	89.19	90.10	-4	6,638	-0.06%
2019/10/03	6	86.23	6	86.50	85.40	0	6,064	0.00%
2019/10/02	1	86.80	2	86.25	87.40	-1	5,886	-0.02%
2019/10/01	6	86.83	9	87.24	87.60	-3	5,886	-0.05%
2019/09/27	3	85.63	7	85.69	85.70	-4	5,685	-0.07%
2019/09/26	1	85.40	3	85.53	85.10	-2	5,636	-0.04%
2019/09/25	0	0.00	2	85.10	85.80	-2	5,697	-0.04%
2019/09/24	6	85.45	3	85.43	85.50	3	5,687	0.05%
2019/09/23	2	83.35	10	83.18	84.30	-8	5,556	-0.14%
2019/09/20	2	82.15	0	0.00	82.00	2	5,465	0.04%
2019/09/19	2	82.05	1	81.30	82.10	1	5,430	0.02%
2019/09/17	1.2	80.22	1	80.90	80.10	0.2	5,472	0.00%
2019/09/16	3	80.80	9	80.68	80.50	-6	5,644	-0.11%
2019/09/12	0.1	81.80	0	0.00	81.80	0.1	5,662	0.00%
2019/09/11	3	81.77	0	0.00	81.60	3	5,675	0.05%
2019/09/10	8	82.56	4	82.80	81.50	4	5,652	0.07%
2019/09/09	1	84.50	2	85.50	84.10	-1	5,530	-0.02%
2019/09/06	5.2	85.48	1	85.10	84.90	4.2	5,481	0.08%
2019/09/05	16.1	86.30	4	86.55	84.90	12.1	5,427	0.22%
2019/09/04	0	0.00	1	86.60	86.60	-1	5,176	-0.02%
2019/09/03	3	86.17	1	86.90	85.10	2	5,177	0.04%
2019/09/02	1	85.00	1	84.70	86.20	0	5,150	0.00%
2019/08/30	6	86.77	6	86.65	85.20	0	5,098	0.00%
2019/08/29	0	83.70	8	83.79	83.70	-8	4,922	-0.16%
2019/08/28	17	85.51	16.7	84.50	84.50	0.3	4,916	0.01%
2019/08/27	21	86.40	11	86.45	86.00	10	4,828	0.21%
2019/08/26	15.1	85.08	2	85.15	84.00	13.1	4,690	0.28%
2019/08/23	40	89.56	23	89.18	88.40	17	4,564	0.37%
2019/08/22	18	85.91	24.2	86.32	87.70	-6.2	4,298	-0.14%
2019/08/21	4	80.60	18	80.55	81.90	-14	3,850	-0.36%
2019/08/20	6	80.22	1	80.50	79.10	5	3,689	0.14%
2019/08/19	5	79.48	6	79.72	79.90	-1	3,584	-0.03%
2019/08/16	3	77.53	2	77.60	78.10	1	3,461	0.03%
2019/08/15	2	75.60	3	76.20	76.30	-1	3,426	-0.03%
2019/08/14	4	76.10	1	77.10	77.10	3	3,417	0.09%
2019/08/13	4	74.88	3	74.57	74.50	1	3,385	0.03%
2019/08/12	2	74.80	3	75.10	75.00	-1	3,429	-0.03%
2019/08/08	5	79.36	1	79.50	79.50	4	3,402	0.12%
2019/08/07	4	78.98	1	79.60	78.50	3	3,348	0.09%
2019/08/05	2	79.00	1	78.40	78.40	1	3,354	0.03%
2019/08/02	3	80.00	1	81.00	79.50	2	3,406	0.06%
2019/08/01	1	81.00	4	82.13	81.70	-3	3,531	-0.08%
2019/07/31	6	79.15	6	79.38	80.10	0	3,574	0.00%
2019/07/30	5	78.56	10	78.60	77.70	-5	3,536	-0.14%
2019/07/26	2	80.85	1	80.70	81.00	1	3,471	0.03%
2019/07/25	0	0.00	1	81.20	81.10	-1	3,478	-0.03%
2019/07/24	0	0.00	1	79.50	79.90	-1	3,482	-0.03%
2019/07/23	0	0.00	2	80.20	79.90	-2	3,471	-0.06%
2019/07/22	0	0.00	2	78.90	78.80	-2	3,446	-0.06%
2019/07/18	1	78.50	3	77.63	77.10	-2	3,485	-0.06%
2019/07/17	1	78.30	0.1	78.70	78.70	0.9	3,483	0.03%
2019/07/16	1	78.30	0	0.00	78.10	1	3,505	0.03%
2019/07/11	0	0.00	1	77.30	77.30	-1	3,508	-0.03%
2019/07/10	1	76.80	2	76.90	77.00	-1	3,485	-0.03%
2019/07/09	1	76.10	0	0.00	76.30	1	3,477	0.03%
2019/07/08	1	76.90	2	76.70	76.60	-1	3,476	-0.03%
2019/07/05	2	78.55	1	78.30	77.80	1	3,496	0.03%
2019/07/04	12	77.33	0	0.00	77.10	12	3,468	0.35%
2019/07/03	4	76.63	3	76.70	76.80	1	3,473	0.03%
2019/07/02	0	0.00	2	77.25	77.10	-2	3,511	-0.06%
2019/07/01	1	74.80	1	74.70	75.30	0	3,431	0.00%
2019/06/28	2	73.60	2	72.90	72.80	0	3,462	0.00%
2019/06/27	2	73.40	0	0.00	73.20	2	3,528	0.06%
2019/06/26	1	72.60	0	0.00	73.30	1	3,520	0.03%
2019/06/24	2	71.15	0	0.00	73.10	2	3,493	0.06%
2019/06/21	1	73.60	2	73.60	70.60	-1	3,414	-0.03%
2019/06/20	4	73.00	3	73.87	74.40	1	3,200	0.03%
2019/06/19	1	72.20	6	71.93	71.70	-5	3,147	-0.16%
2019/06/18	1	71.90	3	71.90	70.90	-2	3,119	-0.06%
2019/06/17	6	72.75	0	0.00	71.80	6	3,130	0.19%
2019/06/14	1	73.10	0	0.00	72.60	1	3,191	0.03%
2019/06/13	3	73.90	3	73.83	73.50	0	3,172	0.00%
2019/06/12	0	0.00	2	75.10	75.00	-2	3,160	-0.06%
2019/06/11	3	74.13	4	74.35	73.80	-1	3,129	-0.03%
2019/06/10	5	72.90	0	0.00	74.80	5	3,091	0.16%
2019/06/04	1	73.20	4	72.90	72.50	-3	3,088	-0.10%
2019/06/03	2	73.45	3	73.83	73.90	-1	3,105	-0.03%
2019/05/31	0	0.00	6	73.73	72.70	-6	3,091	-0.19%
2019/05/30	11	70.74	3	71.23	71.50	8	3,051	0.26%
2019/05/29	6	67.72	5	69.00	69.20	1	3,052	0.03%
2019/05/24	0	0.00	1	70.70	70.30	-1	3,246	-0.03%
2019/05/23	0	0.00	1	69.60	69.30	-1	3,255	-0.03%
2019/05/21	1	69.90	0	0.00	70.30	1	3,350	0.03%
2019/05/20	2	70.40	4	70.05	70.60	-2	3,343	-0.06%
2019/05/17	2	68.80	0	0.00	68.20	2	3,335	0.06%
2019/05/14	1	71.70	0	0.00	71.50	1	3,367	0.03%
2019/05/13	0	0.00	1	72.30	72.70	-1	3,365	-0.03%
2019/05/10	0	0.00	2	74.70	73.10	-2	3,458	-0.06%
2019/05/09	12	75.02	6	75.22	72.50	6	3,446	0.17%
2019/05/08	7	81.56	0	0.00	80.00	7	3,298	0.21%
2019/05/07	0	0.00	3	85.13	86.10	-3	3,241	-0.09%
2019/04/22	1	87.10	0	0.00	87.20	1	3,683	0.03%
2019/04/19	1	89.60	0	0.00	89.00	1	3,683	0.03%
2019/04/18	0	0.00	5	88.90	88.80	-5	3,732	-0.13%
2019/04/17	5	90.76	0	0.00	90.00	5	3,745	0.13%
2019/04/15	0	0.00	1	93.40	92.10	-1	3,772	-0.03%
2019/04/12	1	92.90	2	93.90	92.60	-1	3,793	-0.03%
2019/04/11	3	94.43	1	95.30	94.50	2	3,803	0.05%
2019/04/10	6	94.83	8	94.19	96.00	-2	3,778	-0.05%
2019/04/09	1	92.00	4	92.35	92.30	-3	3,749	-0.08%
2019/04/08	7	91.90	10	92.70	91.60	-3	3,740	-0.08%
2019/04/03	0	0.00	3	94.50	95.00	-3	3,688	-0.08%
2019/04/02	3	93.80	2	94.35	94.70	1	3,655	0.03%
2019/04/01	1	89.20	3	92.00	92.40	-2	3,616	-0.06%
2019/03/28	5	89.40	0	0.00	89.00	5	3,641	0.14%
2019/03/27	0	0.00	1	89.60	89.10	-1	3,686	-0.03%
2019/03/22	2	90.80	1	88.60	89.00	1	3,944	0.03%
2019/03/21	0	0.00	1	90.30	90.20	-1	3,958	-0.03%
2019/03/20	1	91.50	0.7	90.20	90.60	0.3	4,013	0.01%
2019/03/19	1	90.20	5	89.72	90.20	-4	4,030	-0.10%
2019/03/14	2	88.05	0	0.00	87.40	2	4,053	0.05%
2019/03/13	0	0.00	2	87.85	88.00	-2	4,106	-0.05%
2019/03/12	1	86.90	0	0.00	86.30	1	4,145	0.02%
2019/03/11	0	0.00	3	87.10	87.00	-3	4,296	-0.07%
2019/03/08	1	86.50	0	0.00	84.80	1	4,352	0.02%
2019/03/07	3.1	87.25	0	0.00	85.60	3.1	4,396	0.07%
2019/03/05	1	89.00	0	0.00	89.00	1	4,428	0.02%
2019/02/27	11	87.38	18	87.89	89.40	-7	4,636	-0.15%
2019/02/26	6.1	87.92	10.4	88.96	86.20	-4.3	4,519	-0.10%
2019/02/25	2	86.95	1	88.90	87.90	1	4,411	0.02%
2019/02/22	1	87.20	1	87.60	87.20	0	4,388	0.00%
2019/02/21	7.1	87.15	1	88.60	86.80	6.1	4,351	0.14%
2019/02/20	2.1	89.41	0	0.00	89.60	2.1	4,263	0.05%
2019/02/19	1	90.50	0	0.00	90.40	1	4,243	0.02%
2019/02/18	1	89.80	4	91.28	90.70	-3	4,234	-0.07%
2019/02/15	4	90.20	4	90.10	90.50	0	4,227	0.00%
2019/02/14	0	0.00	4	90.75	90.60	-4	4,241	-0.09%
2019/02/13	5.9	88.83	0	0.00	88.10	5.9	4,182	0.14%
2019/02/12	6.1	90.77	1.7	91.02	90.50	4.4	4,148	0.11%
2019/02/11	0	0.00	10.6	91.01	93.70	-10.6	4,140	-0.26%
2019/01/30	2.9	85.42	2	86.70	85.30	0.9	4,064	0.02%
2019/01/29	3	84.63	1	85.30	85.30	2	4,034	0.05%
2019/01/28	4	85.40	6	86.97	85.00	-2	4,018	-0.05%
2019/01/25	1	84.30	8	84.49	85.00	-7	4,015	-0.17%
2019/01/24	4	82.03	4	82.90	82.00	0	4,066	0.00%
2019/01/23	5.1	81.57	5	81.82	81.20	0.1	4,083	0.00%
2019/01/22	5	81.70	5	82.52	82.10	0	4,063	0.00%
2019/01/21	18	81.77	17.4	81.64	83.00	0.6	4,016	0.01%
2019/01/18	24	82.09	31.7	81.28	81.50	-7.7	3,920	-0.20%
2019/01/17	2	77.60	1	78.50	77.00	1	3,767	0.03%
2019/01/16	12	78.79	1	79.00	78.30	11	3,784	0.29%
2019/01/15	4	76.80	5	75.90	77.20	-1	3,784	-0.03%
2019/01/11	3	76.70	10	75.50	75.90	-7	3,877	-0.18%
2019/01/10	0	0.00	3	76.20	77.20	-3	3,888	-0.08%
2019/01/09	0	0.00	1	75.00	75.00	-1	3,905	-0.03%
2019/01/08	2	73.20	0	0.00	73.20	2	3,938	0.05%
2019/01/07	2	75.50	0	0.00	74.80	2	3,989	0.05%
2019/01/04	1	74.60	1	75.60	76.00	0	3,999	0.00%
2019/01/03	4	76.50	7	76.04	76.80	-3	3,985	-0.08%
2019/01/02	3	75.70	0	0.00	75.80	3	3,981	0.08%
2018/12/28	0	0.00	2	75.20	75.20	-2	3,985	-0.05%
2018/12/27	0	0.00	2	73.85	73.80	-2	3,981	-0.05%
2018/12/26	2.1	72.46	1	73.50	71.60	1.1	3,968	0.03%
2018/12/25	1	74.00	1	73.00	73.70	0	3,956	0.00%
2018/12/24	2	72.00	2	72.35	74.90	0	3,957	0.00%
2018/12/22	4.2	73.83	4	72.63	73.00	0.2	3,941	0.01%
2018/12/21	1.1	77.77	0	0.00	77.50	1.1	3,880	0.03%
2018/12/20	0	0.00	3	78.47	79.70	-3	3,852	-0.08%
2018/12/19	38.4	80.69	40	81.34	78.80	-1.6	3,818	-0.04%
2018/12/18	0	0.00	0.5	76.60	77.00	-0.5	3,612	-0.01%
2018/12/17	0.1	76.20	0	0.00	76.60	0.1	3,636	0.00%
2018/12/14	1	76.90	1	77.00	77.00	0	3,676	0.00%
2018/12/13	3	76.77	2	76.85	76.60	1	3,722	0.03%
2018/12/12	3	76.13	0	0.00	76.00	3	3,709	0.08%
2018/12/10	1	74.50	7	73.74	75.00	-6	3,713	-0.16%
2018/12/07	7	74.01	1	74.60	73.80	6	3,750	0.16%
2018/12/06	1	75.50	0	0.00	74.50	1	3,844	0.03%
2018/12/05	1	74.60	1	75.80	75.60	0	3,862	0.00%
2018/12/04	4.9	77.17	4	76.55	75.90	0.9	3,877	0.02%
2018/12/03	10	72.90	7.7	72.95	73.00	2.3	3,767	0.06%
2018/11/30	9.6	71.30	1	70.50	70.60	8.6	3,784	0.23%
2018/11/29	0	0.00	2	70.25	70.30	-2	3,777	-0.05%
2018/11/28	0	0.00	4	70.50	69.50	-4	3,779	-0.11%
2018/11/27	4	69.55	1	69.80	69.10	3	3,781	0.08%
2018/11/26	10	68.40	14	68.42	69.50	-4	3,755	-0.11%
2018/11/21	1	64.40	1	65.10	64.80	0	4,083	0.00%
2018/11/19	0	0.00	2	66.70	66.30	-2	4,256	-0.05%
2018/11/14	2	65.35	0	0.00	65.80	2	4,462	0.04%
2018/11/13	4	62.80	9	64.10	66.00	-5	4,568	-0.11%
2018/11/12	1	63.80	1	64.80	63.90	0	4,701	0.00%
2018/11/09	1	64.00	1	64.00	64.60	0	4,716	0.00%
2018/11/08	4	65.03	15	63.90	64.50	-11	4,729	-0.23%
2018/11/06	0	0.00	3	64.00	63.60	-3	4,703	-0.06%
2018/11/05	2	63.00	2	63.40	63.60	0	4,735	0.00%
2018/11/02	4	63.40	3	62.93	62.90	1	4,722	0.02%
2018/11/01	5	63.00	0	0.00	63.20	5	4,669	0.11%
2018/10/31	0	0.00	3	56.83	57.50	-3	4,543	-0.07%
2018/10/26	0.9	52.50	0	0.00	52.60	0.9	4,622	0.02%
2018/10/24	3	54.30	5	52.70	54.50	-2	4,724	-0.04%
2018/10/23	6	51.95	1	53.10	51.70	5	4,808	0.10%
2018/10/22	4	51.85	2	52.50	52.30	2	4,849	0.04%
2018/10/08	1	44.70	1	44.81	44.75	0	4,845	0.00%
2018/10/03	2	48.20	11	48.44	47.15	-9	4,885	-0.18%
2018/10/02	4	49.79	0	0.00	49.65	4	4,870	0.08%
2018/09/28	0	0.00	1	50.90	50.90	-1	5,034	-0.02%
2018/09/27	0	0.00	5	49.94	50.10	-5	5,245	-0.10%
2018/09/25	1	50.60	0	0.00	50.60	1	5,466	0.02%
2018/09/21	5	50.80	0	0.00	51.10	5	5,586	0.09%
2018/09/20	2	50.95	0	0.00	51.10	2	5,846	0.03%
2018/09/19	1	51.20	34	51.59	50.80	-33	6,229	-0.53%
2018/09/18	0	0.00	7	51.50	51.50	-7	6,565	-0.11%
2018/09/17	0	0.00	5	51.90	52.00	-5	6,980	-0.07%
2018/09/14	0	0.00	12	51.56	51.70	-12	7,661	-0.16%
2018/09/13	13	51.29	3	51.03	51.10	10	7,836	0.13%
2018/09/12	42	51.21	1	51.20	51.60	41	7,841	0.52%
2018/09/11	2	50.40	2	50.65	51.10	0	7,793	0.00%
2018/09/10	0	0.00	2	49.80	49.90	-2	7,753	-0.03%
2018/09/07	2	51.80	0	0.00	51.90	2	7,715	0.03%
2018/09/06	12	53.23	5	53.24	53.30	7	7,704	0.09%
2018/09/04	3	52.20	1	51.50	52.60	2	7,693	0.03%
2018/09/03	9	52.30	40	51.79	51.20	-31	7,713	-0.40%
2018/08/31	5	53.90	3	54.00	54.30	2	7,627	0.03%
2018/08/30	1	53.30	0	0.00	54.40	1	7,591	0.01%
2018/08/29	1	53.20	0	0.00	53.30	1	7,554	0.01%
2018/08/28	1	54.20	19	53.63	53.50	-18	7,593	-0.24%
2018/08/27	15	53.07	3	52.90	53.10	12	7,632	0.16%
2018/08/24	5	52.14	3	51.80	52.00	2	7,621	0.03%
2018/08/23	1	52.40	0	0.00	52.40	1	7,835	0.01%
2018/08/22	0	0.00	10	52.50	52.20	-10	7,831	-0.13%
2018/08/21	12	52.80	6	52.02	52.40	6	7,781	0.08%
2018/08/20	5	51.82	27	51.89	52.40	-22	7,728	-0.28%
2018/08/17	21	50.78	2	50.80	51.10	19	7,553	0.25%
2018/08/16	5	50.48	2	51.35	49.65	3	7,459	0.04%
2018/08/15	0	0.00	1	50.00	50.10	-1	7,337	-0.01%
2018/08/14	3	50.07	8	50.26	50.30	-5	7,343	-0.07%
2018/08/13	1	50.20	1	49.80	50.10	0	7,308	0.00%
2018/08/10	1	49.85	0	0.00	49.60	1	7,223	0.01%
2018/08/09	10	49.90	0	0.00	50.30	10	7,158	0.14%
2018/08/08	0	0.00	1	49.10	49.30	-1	7,055	-0.01%
2018/08/06	0	0.00	4	48.34	48.20	-4	6,974	-0.06%
2018/08/03	0	0.00	1	47.90	48.10	-1	6,946	-0.01%
2018/08/02	0	0.00	17	47.42	47.35	-17	6,961	-0.24%
2018/08/01	11	48.51	0	0.00	47.80	11	6,963	0.16%
2018/07/31	0	0.00	1	48.20	48.35	-1	6,916	-0.01%
2018/07/30	1	47.65	1	47.65	47.65	0	6,936	0.00%
2018/07/26	9	47.07	0	0.00	47.00	9	6,988	0.13%
2018/07/23	0	0.00	6	48.00	48.25	-6	6,846	-0.09%
2018/07/19	2	50.05	1	50.60	49.60	1	6,747	0.01%
2018/07/18	3	51.30	12	51.18	50.90	-9	6,648	-0.14%
2018/07/17	1	51.10	8	51.61	51.70	-7	6,570	-0.11%
2018/07/16	1	52.30	0	0.00	51.40	1	6,563	0.02%
2018/07/13	1	50.90	2	51.45	51.80	-1	6,544	-0.02%
2018/07/12	3	51.40	2	51.20	51.10	1	6,706	0.01%
2018/07/11	0	0.00	1	50.20	49.75	-1	6,629	-0.02%
2018/07/10	0	0.00	5	50.30	50.60	-5	6,610	-0.08%
2018/07/09	1	50.40	0	0.00	49.45	1	6,528	0.02%
2018/07/06	12	49.59	12	48.90	49.90	0	6,484	0.00%
2018/07/05	21	51.08	5	50.28	49.00	16	6,346	0.25%
2018/07/04	4	51.03	0	0.00	52.50	4	6,119	0.07%
2018/07/03	1	50.70	8	50.29	50.30	-7	5,995	-0.12%
2018/07/02	3	51.40	0	0.00	50.90	3	5,884	0.05%
2018/06/29	11	53.25	4	53.55	52.10	7	5,758	0.12%
2018/06/28	23	52.76	21	52.96	52.80	2	5,485	0.04%
2018/06/27	15	52.65	11	52.48	51.10	4	5,088	0.08%
2018/06/26	18	51.59	25	51.17	52.10	-7	4,739	-0.15%
2018/06/25	40	51.90	15	52.83	53.00	25	4,324	0.58%
2018/06/22	3	48.38	3	48.97	48.60	0	3,655	0.00%
2018/06/21	0	0.00	1	48.25	47.75	-1	3,469	-0.03%
2018/06/20	1	46.90	5	46.95	46.90	-4	3,466	-0.12%
2018/06/19	2	47.40	0	0.00	47.35	2	3,587	0.06%
2018/06/14	0	0.00	1	47.70	47.50	-1	3,606	-0.03%
2018/06/13	9	48.78	0	0.00	48.25	9	3,591	0.25%
2018/06/12	1	48.30	1	48.90	48.85	0	3,565	0.00%
2018/06/11	2	49.50	11	48.65	48.65	-9	3,518	-0.26%
2018/06/08	0	0.00	5	48.25	48.50	-5	3,456	-0.14%
2018/06/06	5	48.90	4	48.76	48.65	1	3,392	0.03%
2018/06/05	3	48.67	0	0.00	48.30	3	3,385	0.09%
2018/06/04	1	49.30	1	48.70	49.30	0	3,303	0.00%
2018/06/01	0	0.00	0	48.25	47.75	0	3,187	0.00%
2018/05/31	12	49.08	7	48.21	48.50	5	3,125	0.16%
2018/05/29	1	46.90	1	46.85	46.65	0	2,846	0.00%
2018/05/28	1	46.90	0	0.00	46.85	1	2,832	0.04%
2018/05/25	1	46.15	3	46.67	47.35	-2	2,776	-0.07%
2018/05/24	0	0.00	15	46.57	46.60	-15	2,815	-0.53%
2018/05/23	2	45.80	0	0.00	46.00	2	2,868	0.07%
2018/05/16	1	45.90	5	45.85	45.75	-4	2,947	-0.14%
2018/05/15	0	0.00	4	46.25	46.30	-4	2,998	-0.13%
2018/05/14	17	46.30	13	46.32	46.45	4	3,106	0.13%
2018/05/11	0	0.00	2	45.53	45.50	-2	3,136	-0.06%
2018/05/10	12	45.70	2	45.55	45.40	10	3,240	0.31%
2018/05/09	0	0.00	1	45.55	45.60	-1	3,230	-0.03%
2018/05/08	2	44.60	2	44.95	44.50	0	3,197	0.00%
2018/05/07	2	44.90	0	0.00	45.00	2	3,216	0.06%
2018/05/04	0	0.00	2	45.13	45.70	-2	3,206	-0.06%
2018/05/03	0	0.00	6	43.92	43.70	-6	3,146	-0.19%
2018/04/27	1	43.10	0	0.00	43.15	1	3,205	0.03%
2018/04/26	0	0.00	11	43.04	42.95	-11	3,284	-0.33%
2018/04/25	1	42.85	0	0.00	42.80	1	3,297	0.03%
2018/04/24	2	43.53	0	0.00	43.50	2	3,269	0.06%
2018/04/23	7	45.13	1	45.35	44.90	6	3,256	0.18%
2018/04/20	0	0.00	1	45.05	45.50	-1	3,278	-0.03%
2018/04/19	7	45.86	2	45.90	45.60	5	3,291	0.15%
2018/04/18	8	45.91	8	46.01	45.50	0	3,248	0.00%
2018/04/17	2	43.80	0	0.00	43.05	2	3,098	0.06%
2018/04/16	1	43.80	0	0.00	44.20	1	3,142	0.03%
2018/04/13	1	43.80	0	0.00	43.65	1	3,187	0.03%
2018/04/09	1	43.90	0	0.00	44.10	1	3,337	0.03%
2018/04/02	0	0.00	3	44.72	44.80	-3	3,365	-0.09%
2018/03/31	2	44.35	0	0.00	44.25	2	3,366	0.06%
2018/03/29	3	44.57	0	0.00	44.25	3	3,415	0.09%
2018/03/27	2	45.40	2	45.00	45.35	0	3,401	0.00%
2018/03/26	1	44.25	1	44.20	44.30	0	3,383	0.00%
2018/03/23	4	44.08	1	43.95	43.95	3	3,384	0.09%
2018/03/22	2	45.90	3	45.90	45.10	-1	3,472	-0.03%
2018/03/20	0	0.00	4	44.83	44.80	-4	3,365	-0.12%
2018/03/19	2	45.60	2	45.60	45.40	0	3,376	0.00%
2018/03/15	0	0.00	1	45.70	45.60	-1	3,469	-0.03%
2018/03/14	2	45.43	0	0.00	45.75	2	3,512	0.06%
2018/03/13	0	0.00	20	45.30	45.45	-20	3,560	-0.56%
2018/03/12	1	45.05	0	0.00	45.15	1	3,627	0.03%
2018/03/09	21	45.01	0	0.00	45.00	21	3,701	0.57%
2018/03/08	0	0.00	3	44.63	44.75	-3	3,716	-0.08%
2018/03/02	2	44.03	0	0.00	43.90	2	4,145	0.05%
2018/03/01	2	44.65	0	0.00	44.65	2	4,227	0.05%
2018/02/27	1	45.15	1	45.85	45.30	0	4,340	0.00%
2018/02/26	2	45.50	0	0.00	45.45	2	4,371	0.05%
2018/02/23	0	0.00	2	45.70	45.80	-2	4,356	-0.05%
2018/02/12	2	43.80	0	0.00	43.35	2	4,682	0.04%
2018/02/08	0	0.00	1	44.30	44.50	-1	5,490	-0.02%
2018/02/07	1	43.90	1	44.20	43.00	0	5,511	0.00%
2018/02/06	3	43.70	2	42.75	42.70	1	5,539	0.02%
2018/02/05	2	45.53	1	45.80	46.10	1	5,546	0.02%
2018/02/02	0	0.00	10	47.91	48.00	-10	5,564	-0.18%
2018/01/30	1	46.80	0	0.00	46.90	1	6,055	0.02%
2018/01/29	0	0.00	1	46.60	46.55	-1	6,188	-0.02%
2018/01/26	0	0.00	3	46.15	46.15	-3	6,555	-0.05%
2018/01/22	0	0.00	5	46.18	46.70	-5	7,568	-0.07%
2018/01/19	2	45.10	1	45.15	45.20	1	7,571	0.01%
2018/01/18	2	45.50	0	0.00	45.50	2	7,687	0.03%
2018/01/16	2	45.30	0	0.00	45.65	2	7,860	0.03%
2018/01/15	3	45.05	1	45.50	45.30	2	7,867	0.03%
2018/01/12	0	0.00	2	44.70	44.50	-2	7,863	-0.03%
2018/01/11	2	44.18	0	0.00	43.90	2	7,854	0.03%
2018/01/09	2	45.20	1	45.30	45.55	1	7,927	0.01%
2018/01/05	3	46.02	1	45.90	45.90	2	7,960	0.03%
2018/01/04	0	0.00	5	45.55	45.60	-5	7,947	-0.06%
2018/01/02	2	45.18	2	45.63	45.25	0	7,935	0.00%