義隆 (2458)-華南永昌-大安券商分點個股進出

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
155.0
漲跌
--
漲幅
0.00%
成交量
1,074張
產業
上市半導體類股
1174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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/08	0	156.50	0	0.00	158.00	0	3,030	0.00%
2024/05/03	1	158.50	0	0.00	157.00	1	3,041	0.03%
2024/05/02	1	165.50	1	162.00	165.50	0	2,931	0.00%
2024/04/30	0	0.00	0	166.00	164.50	0	2,926	0.00%
2024/04/26	5	164.50	5	163.50	163.50	0	2,903	0.00%
2024/04/25	0	0.00	1	161.00	164.50	-1	2,897	-0.03%
2024/04/23	0	0.00	1	149.50	150.50	-1	2,831	-0.04%
2024/04/22	0	150.00	0	0.00	146.50	0	2,816	0.00%
2024/04/19	1	158.50	0	156.00	155.00	1	2,768	0.04%
2024/04/18	5	160.00	5	160.50	161.50	0	2,718	0.00%
2024/04/17	0	0.00	10	164.00	162.00	-10	2,714	-0.37%
2024/04/15	10	162.50	0	0.00	162.00	10	2,637	0.38%
2024/04/12	0	0.00	0.3	162.00	158.50	-0.3	2,553	-0.01%
2024/04/11	18	156.50	0	0.00	158.50	18	2,556	0.70%
2024/04/10	17	158.50	2	157.75	158.50	15	2,554	0.59%
2024/04/09	18	157.00	1	157.00	157.00	17	2,563	0.66%
2024/04/08	0	0.00	2	159.50	159.50	-2	2,562	-0.08%
2024/04/03	0	156.50	0	0.00	156.50	0	2,539	0.00%
2024/04/02	0.1	157.32	1	156.00	156.00	-0.9	2,542	-0.04%
2024/04/01	0	159.50	1	160.00	161.00	-1	2,519	-0.04%
2024/03/29	0.3	157.50	1	156.50	157.00	-0.7	2,503	-0.03%
2024/03/27	0	166.00	0	0.00	164.50	0	2,516	0.00%
2024/03/26	4	168.50	2	169.50	166.50	2	2,594	0.08%
2024/03/25	0	0.00	3	169.00	169.00	-3	2,628	-0.11%
2024/03/21	0	0.00	2	167.00	167.00	-2	2,660	-0.08%
2024/03/20	0	0.00	2	169.00	167.50	-2	2,644	-0.08%
2024/03/19	0	0.00	2	165.00	165.00	-2	2,641	-0.08%
2024/03/15	0	0.00	0.1	165.50	163.50	-0.1	2,675	0.00%
2024/03/14	0	0.00	0	163.00	162.50	0	2,681	0.00%
2024/03/13	1	164.50	0	0.00	163.50	1	2,763	0.04%
2024/03/12	0	165.00	0	166.00	163.50	0	2,795	0.00%
2024/03/11	0	0.00	0	162.50	160.00	0	2,807	0.00%
2024/03/08	0	0.00	1	162.50	162.50	-1	2,821	-0.04%
2024/03/06	0	0.00	2	167.00	166.50	-2	2,796	-0.07%
2024/03/05	8.1	169.22	4	167.00	167.00	4.1	2,826	0.15%
2024/03/01	2	167.50	0	0.00	165.50	2	2,850	0.07%
2024/02/29	3	165.00	0	0.00	166.00	3	2,872	0.10%
2024/02/27	0	0.00	5	168.50	169.00	-5	2,856	-0.18%
2024/02/26	1	170.00	4	168.88	170.00	-3	2,857	-0.10%
2024/02/23	6	163.58	3	165.67	164.00	3	2,794	0.11%
2024/02/22	1	162.50	2	167.00	167.50	-1	2,686	-0.04%
2024/02/21	8	166.69	4	168.25	167.50	4	2,636	0.15%
2024/02/20	0	0.00	1	164.00	161.00	-1	2,542	-0.04%
2024/02/19	4	159.50	1	159.00	163.50	3	2,543	0.12%
2024/02/15	0	148.00	0	0.00	148.50	0	2,491	0.00%
2024/02/05	0	0.00	5	149.00	148.00	-5	2,481	-0.20%
2024/01/31	0	149.00	0	0.00	150.00	0	2,557	0.00%
2024/01/29	0	0.00	0.1	149.00	149.00	-0.1	2,710	0.00%
2024/01/25	0.1	152.50	0	0.00	152.50	0.1	3,015	0.00%
2024/01/19	1	150.00	1	153.00	150.50	0	3,112	0.00%
2024/01/18	0	0.00	2	151.00	152.00	-2	3,159	-0.06%
2024/01/17	0	0.00	2	153.75	154.50	-2	3,271	-0.06%
2024/01/15	0	0.00	2	157.00	156.50	-2	3,407	-0.06%
2024/01/12	1	154.50	0	0.00	155.00	1	3,479	0.03%
2024/01/11	1	161.50	0	0.00	157.00	1	3,519	0.03%
2024/01/10	0	0.00	1	159.50	160.00	-1	3,575	-0.03%
2024/01/09	0	0.00	2	155.00	154.50	-2	3,600	-0.06%
2024/01/05	0	0.00	1.5	153.84	155.50	-1.5	3,621	-0.04%
2024/01/04	0.5	158.00	0	0.00	156.50	0.5	3,654	0.01%
2024/01/03	1	156.50	0.3	157.00	158.00	0.7	3,678	0.02%
2023/12/29	3	162.50	2	162.50	162.50	1	3,724	0.03%
2023/12/28	2	163.00	0	0.00	160.50	2	3,759	0.05%
2023/12/22	2	163.50	1.1	162.95	163.50	0.9	3,771	0.02%
2023/12/21	0	0.00	0.3	162.00	163.00	-0.3	3,732	-0.01%
2023/12/19	0	0.00	1	159.00	159.00	-1	3,615	-0.03%
2023/12/15	2.3	153.79	5	154.50	154.00	-2.7	3,614	-0.07%
2023/12/08	2	159.00	0	0.00	157.50	2	3,758	0.05%
2023/12/07	0	0.00	0.6	152.83	153.50	-0.6	3,744	-0.02%
2023/12/05	0	0.00	1	147.00	146.50	-1	3,822	-0.03%
2023/11/30	0.2	150.50	0	0.00	151.50	0.2	4,113	0.00%
2023/11/28	0.1	149.00	1	149.50	150.00	-0.9	4,205	-0.02%
2023/11/27	1	145.50	0	0.00	146.00	1	4,197	0.02%
2023/11/17	0	0.00	1	145.00	146.50	-1	4,116	-0.02%
2023/11/16	0	144.00	0	0.00	142.50	0	4,079	0.00%
2023/11/15	0.1	147.00	0	0.00	147.50	0.1	4,029	0.00%
2023/11/14	0.1	142.50	3	145.50	146.00	-2.9	4,001	-0.07%
2023/11/13	0	0.00	1	143.50	143.50	-1	3,969	-0.03%
2023/11/10	0	0.00	2	141.00	141.50	-2	3,972	-0.05%
2023/11/09	1	142.50	0.1	141.00	140.50	0.9	3,987	0.02%
2023/11/08	0	0.00	1	144.00	144.50	-1	4,002	-0.02%
2023/11/07	1	141.55	2	143.25	145.00	-1	4,036	-0.02%
2023/11/06	1	139.00	3	139.00	140.00	-2	4,005	-0.05%
2023/11/03	11.1	138.72	2	137.00	135.50	9.1	3,978	0.23%
2023/11/01	1	143.50	5	142.00	144.00	-4	3,806	-0.11%
2023/10/31	2	147.00	0	0.00	144.00	2	4,054	0.05%
2023/10/30	1	145.00	1	146.00	146.50	0	4,038	0.00%
2023/10/27	0	0.00	1	140.00	140.00	-1	4,005	-0.02%
2023/10/26	1	140.50	10	140.00	139.50	-9	4,071	-0.22%
2023/10/25	1	145.50	0	0.00	144.50	1	4,033	0.02%
2023/10/24	14	145.07	2	144.50	144.00	12	3,899	0.31%
2023/10/20	3	140.67	6	140.33	142.50	-3	3,867	-0.08%
2023/10/19	1	137.00	0	0.00	138.50	1	3,886	0.03%
2023/10/18	1	139.50	0	0.00	141.50	1	3,910	0.03%
2023/10/05	0	0.00	2	141.00	141.50	-2	3,945	-0.05%
2023/09/26	0	0.00	1	135.00	135.00	-1	3,832	-0.03%
2023/09/25	0	0.00	1	136.00	136.50	-1	3,826	-0.03%
2023/09/19	0	0.00	1.1	140.64	141.00	-1.1	3,738	-0.03%
2023/09/14	1.2	142.50	2.1	143.05	143.00	-0.9	3,591	-0.02%
2023/09/12	0	0.00	3	138.00	140.50	-3	3,494	-0.09%
2023/09/11	17	137.76	17	135.68	138.00	0	3,420	0.00%
2023/09/08	6	136.17	7	134.07	135.50	-1	3,340	-0.03%
2023/09/07	5	134.00	1	135.00	135.00	4	3,326	0.12%
2023/09/06	2	131.75	15	131.33	133.00	-13	3,289	-0.40%
2023/09/05	10.1	133.60	16	133.44	134.00	-5.9	3,287	-0.18%
2023/09/04	23	126.22	4.1	127.38	128.50	18.9	3,087	0.61%
2023/09/01	1	120.50	3	120.50	120.50	-2	2,924	-0.07%
2023/08/31	2	119.50	1	119.50	120.00	1	2,922	0.03%
2023/08/30	0	0.00	2	117.00	119.00	-2	2,917	-0.07%
2023/08/29	0.1	115.50	0	0.00	117.00	0.1	2,902	0.00%
2023/08/28	0	0.00	1	112.00	113.00	-1	2,890	-0.03%
2023/08/23	0	0.00	1	114.50	114.50	-1	2,943	-0.03%
2023/08/21	0	114.50	2	113.75	113.50	-2	3,011	-0.07%
2023/08/18	2	115.50	0	0.00	113.50	2	3,110	0.06%
2023/08/16	2	117.00	1	116.00	117.00	1	3,077	0.03%
2023/08/15	0	0.00	1	116.00	116.00	-1	3,063	-0.03%
2023/08/14	5	116.40	2	116.50	117.00	3	3,046	0.10%
2023/08/11	1	119.50	2	121.00	121.00	-1	2,996	-0.03%
2023/08/10	5	119.20	2	119.25	118.00	3	2,943	0.10%
2023/08/09	0	119.00	1	119.00	121.00	-1	2,884	-0.03%
2023/08/07	4	119.88	2	117.75	117.00	2	2,783	0.07%
2023/08/04	0	0.00	11	117.86	122.50	-11	2,654	-0.41%
2023/08/02	2	114.75	12	114.08	114.00	-10	2,391	-0.42%
2023/08/01	3	115.33	0	0.00	115.00	3	2,389	0.13%
2023/07/31	34.1	116.35	29	116.76	116.50	5.1	2,402	0.21%
2023/07/28	1	112.50	1	112.00	112.50	0	2,288	0.00%
2023/07/26	2	114.50	3	113.33	112.50	-1	2,237	-0.04%
2023/07/25	2	114.75	2	117.25	115.00	0	2,198	0.00%
2023/07/24	13	117.54	9	117.11	118.00	4	2,104	0.19%
2023/07/21	3	113.33	4	114.00	115.50	-1	2,018	-0.05%
2023/07/20	4	114.75	2	115.50	114.50	2	1,972	0.10%
2023/07/19	33	117.29	22	117.25	118.50	11	1,900	0.58%
2023/07/18	1	109.00	0	0.00	113.00	1	1,770	0.06%
2023/07/17	1	108.50	1	108.50	109.50	0	1,741	0.00%
2023/07/14	8	110.94	8	111.38	110.50	0	1,729	0.00%
2023/07/13	2	107.75	0	0.00	108.00	2	1,679	0.12%
2023/07/11	0	0.00	2	106.00	106.50	-2	1,661	-0.12%
2023/07/10	1	104.00	1	108.00	104.00	0	1,661	0.00%
2023/07/07	0	0.00	0	107.00	107.50	0	1,653	0.00%
2023/07/06	1	106.50	1	107.00	108.00	0	1,647	0.00%
2023/07/05	3	106.33	2	107.75	106.00	1	1,627	0.06%
2023/07/04	0	0.00	1	106.50	106.00	-1	1,615	-0.06%
2023/06/30	0	0.00	1	100.50	101.50	-1	1,592	-0.06%
2023/06/20	0	0.00	1	102.50	102.00	-1	1,584	-0.06%
2023/06/16	2	106.75	0	0.00	106.00	2	1,566	0.13%
2023/06/15	0	0.00	1	105.50	105.50	-1	1,539	-0.06%
2023/06/14	1	104.50	2	108.00	105.00	-1	1,536	-0.07%
2023/06/13	1	107.00	1	106.50	107.00	0	1,527	0.00%
2023/06/12	0	0.00	1	103.50	103.50	-1	1,480	-0.07%
2023/06/09	3	105.67	0	0.00	104.00	3	1,475	0.20%
2023/06/05	0	0.00	1	105.00	105.00	-1	1,419	-0.07%
2023/06/02	2	104.25	0	0.00	104.50	2	1,409	0.14%
2023/05/29	1	104.00	4	103.63	104.00	-3	1,378	-0.22%
2023/05/26	2	103.75	1	102.50	102.50	1	1,370	0.07%
2023/05/25	2	104.00	0	0.00	104.00	2	1,457	0.14%
2023/05/24	2	103.00	3	104.00	104.50	-1	1,433	-0.07%
2023/05/22	0	0.00	1	98.80	98.60	-1	1,369	-0.07%
2023/05/18	0	0.00	1	99.30	98.60	-1	1,399	-0.07%
2023/05/11	0	0.00	3	92.83	92.70	-3	1,412	-0.21%
2023/05/08	1	94.70	0	0.00	93.20	1	1,485	0.07%
2023/05/05	4	99.70	1	95.70	95.80	3	1,514	0.20%
2023/04/28	1	93.20	1	93.60	94.30	0	1,683	0.00%
2023/04/24	0	95.20	0	0.00	95.20	0	1,671	0.00%
2023/04/20	0	99.30	0	0.00	98.50	0	1,693	0.00%
2023/04/18	1	103.50	0	0.00	101.50	1	1,856	0.05%
2023/04/17	1	102.50	1	103.50	102.50	0	1,862	0.00%
2023/04/14	1	101.00	0	0.00	101.00	1	1,852	0.05%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/11	0	0.00	1	102.50	104.00	-1	1,863	-0.05%
2023/04/10	2	102.00	2	101.50	101.50	0	1,862	0.00%
2023/04/07	4	99.90	6	101.33	101.00	-2	1,865	-0.11%
2023/03/30	2	99.85	0	0.00	99.60	2	1,842	0.11%
2023/03/24	1	104.50	0	0.00	104.50	1	1,887	0.05%
2023/03/23	2	104.00	3	104.33	104.50	-1	1,905	-0.05%
2023/03/22	1	104.50	0	0.00	104.00	1	1,909	0.05%
2023/03/16	0	100.35	0	0.00	99.70	0	1,920	0.00%
2023/03/13	0	0.00	2	102.50	102.50	-2	1,942	-0.10%
2023/03/09	0	106.00	1	104.50	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	2	104.50	0	0.00	104.50	2	1,941	0.10%
2023/03/03	0	0.00	1	105.00	104.00	-1	1,942	-0.05%
2023/03/02	2	104.00	0.2	106.00	104.00	1.9	1,951	0.09%
2023/03/01	2	103.50	2	104.00	106.50	0	1,948	0.00%
2023/02/24	1	109.50	0	0.00	108.50	1	1,929	0.05%
2023/02/23	21	110.33	51	111.87	111.00	-30	1,910	-1.57%
2023/02/22	2	107.00	3	107.33	107.00	-1	1,815	-0.06%
2023/02/21	1	106.00	2	108.00	108.00	-1	1,837	-0.05%
2023/02/20	3	105.83	4	104.50	106.00	-1	1,863	-0.05%
2023/02/17	2	102.50	0	0.00	103.00	2	1,881	0.11%
2023/02/16	0	0.00	1	103.50	104.50	-1	1,909	-0.05%
2023/02/15	1	102.50	2	104.75	102.50	-1	1,927	-0.05%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/13	0.3	105.00	0	0.00	104.50	0.3	1,960	0.02%
2023/02/10	0	0.00	2.1	104.98	106.00	-2.1	2,005	-0.10%
2023/02/09	1	104.00	0	0.00	105.00	1	2,142	0.05%
2023/02/08	0	0.00	2	105.50	105.50	-2	2,341	-0.09%
2023/02/07	0	0.00	2	104.75	105.00	-2	2,324	-0.09%
2023/02/06	1.1	104.05	2	105.00	103.50	-0.9	2,324	-0.04%
2023/02/03	1	108.00	0	0.00	107.50	1	2,294	0.04%
2023/02/02	3	107.17	1	108.00	108.00	2	2,249	0.09%
2023/02/01	1	100.00	1.1	100.05	102.00	-0.1	2,157	0.00%
2023/01/31	1	95.60	0	0.00	96.90	1	2,146	0.05%
2023/01/12	1	93.50	2	93.40	92.80	-1	2,189	-0.05%
2023/01/10	0	0.00	3	94.80	95.50	-3	2,210	-0.14%
2023/01/09	0.1	95.00	0	0.00	96.00	0.1	2,207	0.00%
2023/01/06	16	93.78	16.1	94.68	94.40	-0.1	2,163	0.00%
2023/01/04	0	0.00	1	87.10	86.80	-1	2,072	-0.05%
2023/01/03	1	87.00	0	0.00	87.00	1	2,107	0.05%
2022/12/19	1	89.80	1	90.50	90.40	0	2,279	0.00%
2022/12/16	0	0.00	1	90.30	90.30	-1	2,305	-0.04%
2022/12/13	2	88.10	0	0.00	89.70	2	2,515	0.08%
2022/12/08	1	87.00	0	0.00	88.00	1	2,745	0.04%
2022/12/07	1	87.70	2	87.90	87.60	-1	2,772	-0.04%
2022/12/05	2	92.10	0	0.00	92.10	2	2,763	0.07%
2022/12/02	2	92.00	0	0.00	92.00	2	2,782	0.07%
2022/12/01	2	91.95	2.1	92.68	92.70	-0.1	2,786	0.00%
2022/11/30	0	0.00	1	88.70	89.70	-1	2,774	-0.04%
2022/11/28	1	87.90	0	0.00	88.00	1	2,843	0.04%
2022/11/23	0.1	87.70	0	0.00	87.60	0.1	2,841	0.00%
2022/11/21	0.1	86.80	1	86.30	86.40	-0.9	2,864	-0.03%
2022/11/18	2	89.20	3	88.97	88.60	-1	2,849	-0.04%
2022/11/17	5	89.30	2.2	89.28	89.40	2.8	2,836	0.10%
2022/11/16	0	0.00	3	89.30	89.00	-3	2,815	-0.11%
2022/11/15	1	88.00	2	88.55	89.00	-1	2,776	-0.04%
2022/11/14	1	87.40	0	0.00	87.80	1	2,743	0.04%
2022/11/11	1	86.90	2.1	87.44	87.10	-1.1	2,711	-0.04%
2022/11/10	2	85.55	2	86.65	86.40	0	2,678	0.00%
2022/11/09	1.1	85.50	2	86.04	86.50	-0.9	2,654	-0.04%
2022/11/08	6.1	85.52	3	86.17	84.60	3.1	2,621	0.12%
2022/11/07	13	84.41	12	83.23	86.10	1	2,577	0.04%
2022/11/04	16.2	76.74	54	78.44	79.50	-37.8	2,435	-1.55%
2022/11/03	0.1	83.00	0	0.00	83.00	0.1	2,235	0.00%
2022/10/31	1	82.00	1	81.50	81.20	0	2,277	0.00%
2022/10/25	0	0.00	3	81.00	80.10	-3	2,294	-0.13%
2022/10/21	0.1	82.70	0	0.00	80.90	0.1	2,253	0.00%
2022/10/20	0.1	82.20	0	0.00	81.90	0.1	2,242	0.00%
2022/10/17	0	0.00	1	80.10	81.90	-1	2,222	-0.05%
2022/10/14	1	81.70	0	0.00	81.10	1	2,228	0.04%
2022/10/13	1	77.60	3	77.20	76.40	-2	2,228	-0.09%
2022/10/12	2	77.65	1	78.20	77.30	1	2,222	0.05%
2022/10/11	1	81.10	1	79.80	79.60	0	2,226	0.00%
2022/10/07	1.1	85.69	0	0.00	84.20	1.1	2,203	0.05%
2022/10/05	0	0.00	34	83.50	83.40	-34	2,165	-1.57%
2022/10/04	3	86.13	1	85.20	84.70	2	2,163	0.09%
2022/09/28	0	0.00	1	81.60	80.60	-1	2,233	-0.04%
2022/09/27	1	82.20	3	80.70	82.50	-2	2,268	-0.09%
2022/09/26	0	0.00	1	82.00	81.00	-1	2,281	-0.04%
2022/09/23	1	88.40	0	0.00	86.80	1	2,247	0.04%
2022/09/22	1	86.90	0	0.00	86.90	1	2,209	0.05%
2022/09/20	1	87.80	0	0.00	88.30	1	2,043	0.05%
2022/09/16	10	87.10	10	87.30	87.50	0	1,872	0.00%
2022/09/14	0	90.50	0	0.00	88.90	0	1,752	0.00%
2022/09/06	2	89.10	2	90.10	90.10	0	1,721	0.00%
2022/09/05	9	91.73	9	90.26	91.20	0	1,700	0.00%
2022/08/31	0	0.00	1	97.40	97.10	-1	1,597	-0.06%
2022/08/19	0.1	104.50	0	0.00	104.00	0.1	1,511	0.00%
2022/08/16	0	0.00	10	105.00	103.50	-10	1,490	-0.67%
2022/08/15	0	0.00	8	103.00	104.50	-8	1,483	-0.54%
2022/08/10	1	98.00	0	0.00	97.80	1	1,452	0.07%
2022/08/04	4	100.00	4	101.00	100.50	0	1,374	0.00%
2022/08/03	5	101.00	5	102.00	102.50	0	1,346	0.00%
2022/07/26	8	110.50	2	110.50	110.00	6	1,389	0.43%
2022/07/25	0	0.00	8	111.38	112.00	-8	1,378	-0.58%
2022/07/22	3	111.00	0	0.00	110.00	3	1,382	0.22%
2022/07/15	0	105.00	0	0.00	105.00	0	1,406	0.00%
2022/07/06	1	126.00	1	121.00	120.00	0	1,358	0.00%
2022/07/04	2	131.00	0	0.00	131.00	2	1,267	0.16%
2022/06/28	3	142.00	3	143.00	139.50	0	1,241	0.00%
2022/06/22	0.1	138.00	0	0.00	135.00	0.1	1,242	0.00%
2022/06/14	0	0.00	4	142.50	143.50	-4	1,182	-0.34%
2022/06/13	0	0.00	2	146.00	145.00	-2	1,204	-0.17%
2022/06/06	1	147.50	0	0.00	148.00	1	1,335	0.07%
2022/06/01	10	150.50	0	0.00	150.50	10	1,439	0.69%
2022/05/25	0.1	143.50	0	0.00	143.50	0.1	1,522	0.01%
2022/05/12	1	139.00	1	140.00	139.00	0	1,980	0.00%
2022/05/10	1	138.50	1	137.50	141.00	0	2,006	0.00%
2022/05/09	2	142.50	2	144.00	142.00	0	2,036	0.00%
2022/05/06	0	0.00	1	146.50	146.50	-1	2,058	-0.05%
2022/05/03	0	0.00	0.2	151.00	150.50	-0.2	2,057	-0.01%
2022/04/29	0.1	152.00	0	0.00	151.00	0.1	2,063	0.00%
2022/04/26	0	0.00	1	150.50	150.50	-1	2,053	-0.05%
2022/04/25	2	152.50	0	0.00	150.50	2	2,041	0.10%
2022/04/21	58	158.95	12	159.50	156.50	46	1,998	2.30%
2022/04/20	8	156.56	46	156.50	156.50	-38	1,976	-1.92%
2022/04/13	5	162.00	0	0.00	162.50	5	2,013	0.25%
2022/04/12	5	159.50	16	160.31	161.00	-11	2,111	-0.52%
2022/04/11	12	162.13	0	0.00	161.00	12	2,130	0.56%
2022/04/06	0	0.00	1	168.00	168.50	-1	2,112	-0.05%
2022/03/28	0	0.00	3	171.50	172.00	-3	2,165	-0.14%
2022/03/25	3	170.50	0	0.00	170.50	3	2,242	0.13%
2022/03/22	0	0.00	0	169.00	169.50	0	2,384	0.00%
2022/03/17	1	169.00	0	0.00	169.00	1	2,438	0.04%
2022/03/16	1	166.50	1	166.00	166.50	0	2,430	0.00%
2022/03/11	0	0.00	2	165.00	165.00	-2	2,421	-0.08%
2022/03/10	1	164.50	0	0.00	166.00	1	2,418	0.04%
2022/03/09	1	157.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	2	160.25	0	0.00	157.00	2	2,371	0.08%
2022/03/07	0	0.00	1	164.50	165.00	-1	2,311	-0.04%
2022/03/02	1	168.50	1	169.00	169.00	0	2,305	0.00%
2022/02/24	2	166.00	3	165.00	164.50	-1	2,325	-0.04%
2022/02/23	10	176.95	1	172.50	172.50	9	2,227	0.40%
2022/02/22	0	0.00	1	174.50	175.50	-1	2,079	-0.05%
2022/02/21	2	177.50	4	176.00	178.00	-2	2,072	-0.10%
2022/02/17	3	175.17	0	0.00	173.50	3	2,105	0.14%
2022/02/10	11	172.50	2.1	172.86	172.00	8.9	2,198	0.40%
2022/02/09	2	174.50	24	175.83	175.50	-22	2,197	-1.00%
2022/02/07	0	0.00	1	168.00	168.50	-1	2,226	-0.04%
2022/01/26	1	161.00	0	0.00	161.50	1	2,200	0.05%
2022/01/19	0	0.00	0.1	161.95	163.00	-0.1	2,514	0.00%
2022/01/18	0.1	165.00	0	0.00	161.50	0.1	2,585	0.00%
2022/01/17	0.1	161.50	0	0.00	162.00	0.1	2,790	0.00%
2022/01/12	1	160.00	0	0.00	161.00	1	2,989	0.03%
2022/01/11	1	163.50	0	0.00	164.00	1	2,985	0.03%
2022/01/10	0	0.00	0	164.50	165.50	0	2,976	0.00%
2022/01/05	5	169.52	5	171.00	170.00	0	2,974	0.00%
2022/01/04	0	0.00	1	168.50	168.50	-1	2,924	-0.03%
2022/01/03	1	167.00	0	0.00	167.50	1	2,957	0.03%
2021/12/28	0	0.00	1	167.00	165.50	-1	2,997	-0.03%
2021/12/27	0	0.00	2	168.00	168.00	-2	3,017	-0.07%
2021/12/23	0	0.00	5	168.50	169.00	-5	3,069	-0.16%
2021/12/21	9	169.56	3	169.00	168.00	6	3,060	0.20%
2021/12/20	1	167.50	0	0.00	165.50	1	2,988	0.03%
2021/12/17	1	168.50	2	166.75	166.00	-1	2,994	-0.03%
2021/12/16	2	166.00	3	164.00	167.50	-1	2,962	-0.03%
2021/12/14	0	0.00	1	154.50	154.50	-1	2,897	-0.03%
2021/12/08	0	0.00	1	160.50	160.50	-1	2,893	-0.03%
2021/12/07	3	160.50	0	0.00	158.50	3	2,884	0.10%
2021/11/24	1	166.50	0	0.00	166.00	1	2,906	0.03%
2021/11/23	0	0.00	1	168.99	168.00	-1	2,918	-0.03%
2021/11/22	3	169.50	2	170.00	170.00	1	2,923	0.03%
2021/11/19	2	170.50	0	171.50	168.50	2	2,934	0.07%
2021/11/17	1	168.00	0	0.00	168.50	1	2,907	0.03%
2021/11/16	2	169.00	2	169.00	168.00	0	2,929	0.00%
2021/11/15	0	0.00	6	170.00	170.00	-6	2,923	-0.21%
2021/11/12	2	162.50	2	165.00	163.00	0	2,893	0.00%
2021/11/09	2	162.50	0	0.00	161.50	2	2,982	0.07%
2021/11/08	10	162.00	17	163.97	165.00	-7	3,011	-0.23%
2021/11/03	0	0.00	1	167.50	167.50	-1	2,977	-0.03%
2021/11/01	1	167.50	0	0.00	170.00	1	3,036	0.03%
2021/10/29	1	168.00	0	0.00	167.00	1	3,185	0.03%
2021/10/28	1.1	168.07	3	171.00	168.00	-2	3,310	-0.06%
2021/10/27	7	164.50	12	166.54	170.00	-5	3,318	-0.15%
2021/10/25	10	167.05	0	0.00	164.50	10	3,236	0.31%
2021/10/22	1	165.50	4	164.38	166.00	-3	3,055	-0.10%
2021/10/21	0	0.00	1	155.00	151.00	-1	2,955	-0.03%
2021/10/08	1	159.00	0	0.00	157.00	1	3,138	0.03%
2021/10/04	3	145.83	0.3	146.00	145.00	2.8	3,155	0.09%
2021/09/14	5	156.50	0	0.00	156.50	5	3,410	0.15%
2021/09/03	3	159.00	0	0.00	159.50	3	3,554	0.08%
2021/08/30	31	156.15	1	157.50	156.50	30	3,579	0.84%
2021/08/27	0.1	156.50	0	0.00	154.50	0.1	3,589	0.00%
2021/08/26	4	158.50	1	159.00	158.50	3	3,567	0.08%
2021/08/24	2	158.75	1	157.50	157.00	1	3,581	0.03%
2021/08/23	0	0.00	5	156.00	159.00	-5	3,586	-0.14%
2021/08/20	5	154.00	1	152.00	153.50	4	3,605	0.11%
2021/08/19	1	152.50	0	0.00	152.50	1	3,567	0.03%
2021/08/17	2	156.00	1	156.50	154.50	1	3,569	0.03%
2021/08/16	0	0.00	0.1	160.25	160.00	-0.1	3,552	0.00%
2021/08/13	31	162.23	0	0.00	161.50	31	3,531	0.88%
2021/08/12	3	163.50	2	163.50	162.50	1	3,558	0.03%
2021/08/09	0	0.00	3	173.00	170.00	-3	3,625	-0.08%
2021/08/06	5	167.10	0	0.00	167.00	5	3,637	0.14%
2021/08/05	1.1	169.14	0	0.00	169.50	1.1	3,699	0.03%
2021/08/04	7.1	173.01	1	171.00	171.50	6.1	3,700	0.16%
2021/08/03	2	183.50	1	182.00	180.50	1	3,581	0.03%
2021/08/02	1	178.00	1	179.50	179.50	0	3,446	0.00%
2021/07/30	4	179.88	31	179.50	181.00	-27	3,421	-0.79%
2021/07/29	1	179.50	30	180.00	180.50	-29	3,457	-0.84%
2021/07/27	2.1	188.49	2	186.50	185.50	0.1	3,544	0.00%
2021/07/26	2	187.00	0	0.00	189.50	2	3,610	0.06%
2021/07/23	1	185.50	0	0.00	184.50	1	3,704	0.03%
2021/07/22	1	184.00	0	0.00	185.00	1	3,699	0.03%
2021/07/21	0	0.00	1	196.50	193.00	-1	3,685	-0.03%
2021/07/16	2	199.25	0	0.00	199.00	2	3,841	0.05%
2021/07/13	1	203.00	1	203.50	201.00	0	3,955	0.00%
2021/07/12	1	203.00	18	202.00	204.00	-17	4,021	-0.42%
2021/07/09	2	195.00	0	0.00	196.00	2	4,036	0.05%
2021/07/08	2	197.00	3	197.00	197.50	-1	4,129	-0.02%
2021/07/07	0.1	197.00	0	0.00	195.50	0.1	4,297	0.00%
2021/07/05	2	196.25	2	197.75	198.00	0	4,373	0.00%
2021/06/30	4	193.38	0	0.00	194.50	4	4,441	0.09%
2021/06/29	2	190.75	1	190.00	190.00	1	4,452	0.02%
2021/06/25	1	192.00	0	0.00	191.50	1	4,613	0.02%
2021/06/24	2	191.25	0	0.00	191.00	2	4,662	0.04%
2021/06/23	2	194.50	0	0.00	194.50	2	4,871	0.04%
2021/06/22	13	197.81	2	196.00	198.00	11	4,794	0.23%
2021/06/21	1	207.50	4	207.38	206.50	-3	4,704	-0.06%
2021/06/18	4	212.13	0	0.00	214.00	4	4,698	0.09%
2021/06/17	0	0.00	1.2	209.25	212.00	-1.2	4,721	-0.03%
2021/06/15	0	0.00	1	209.50	210.50	-1	4,790	-0.02%
2021/06/11	2	210.50	0	0.00	211.00	2	4,828	0.04%
2021/06/10	0	0.00	1	211.00	209.50	-1	4,846	-0.02%
2021/06/09	1	211.00	0	0.00	209.50	1	4,853	0.02%
2021/06/08	7	210.71	5	210.50	211.00	2	4,908	0.04%
2021/06/07	0	0.00	1	207.50	208.50	-1	4,929	-0.02%
2021/06/04	2	204.50	0	0.00	203.00	2	4,928	0.04%
2021/06/02	1	207.00	0	0.00	205.50	1	4,986	0.02%
2021/05/31	1	208.50	2	211.25	211.00	-1	5,014	-0.02%
2021/05/28	0	0.00	3	212.00	209.50	-3	5,044	-0.06%
2021/05/27	1	205.50	1	207.00	209.50	0	5,053	0.00%
2021/05/26	1	206.00	1	208.50	207.50	0	5,155	0.00%
2021/05/25	2	208.50	9	207.33	205.50	-7	5,423	-0.13%
2021/05/24	12	203.42	10	203.00	205.00	2	6,039	0.03%
2021/05/21	7	202.43	1	201.00	201.50	6	6,081	0.10%
2021/05/20	34	206.00	32	206.66	202.50	2	6,169	0.03%
2021/05/18	18	193.64	18	195.22	197.00	0	6,218	0.00%
2021/05/17	1	187.50	0	0.00	188.00	1	6,211	0.02%
2021/05/14	1	196.00	2	195.50	193.00	-1	6,183	-0.02%
2021/05/13	1	181.50	2	185.32	195.00	-1	6,110	-0.02%
2021/05/12	1	188.00	4	185.00	186.00	-3	6,006	-0.05%
2021/05/11	1	186.00	2	191.00	186.50	-1	5,934	-0.02%
2021/05/06	2	200.25	0	0.00	202.50	2	5,944	0.03%
2021/05/05	1	205.50	0	0.00	199.00	1	5,986	0.02%
2021/05/04	9	200.89	7	202.64	205.00	2	5,989	0.03%
2021/05/03	4	206.13	3	207.17	205.50	1	5,982	0.02%
2021/04/29	3.1	215.19	3	218.33	214.50	0.1	5,987	0.00%
2021/04/28	1	213.00	1	214.00	213.00	0	5,924	0.00%
2021/04/27	2	218.00	0	0.00	217.50	2	6,175	0.03%
2021/04/26	2	223.50	2	224.50	224.50	0	6,249	0.00%
2021/04/20	0	0.00	4	210.13	209.00	-4	6,542	-0.06%
2021/04/19	2.2	202.73	0	0.00	203.50	2.2	6,603	0.03%
2021/04/16	2	209.50	1	208.50	205.50	1	6,696	0.01%
2021/04/15	0	0.00	5	201.70	207.00	-5	6,977	-0.07%
2021/04/14	4	199.38	14	198.00	197.50	-10	7,372	-0.14%
2021/04/13	2	212.00	7	207.79	202.00	-5	7,621	-0.07%
2021/04/12	0	0.00	7	200.50	199.00	-7	7,551	-0.09%
2021/04/09	8	196.31	0	0.00	195.00	8	7,614	0.11%
2021/04/08	6	200.25	1	199.50	199.50	5	7,644	0.07%
2021/04/07	1	200.50	0	203.00	202.00	1	7,642	0.01%
2021/04/06	3	198.67	0	0.00	199.00	3	7,581	0.04%
2021/03/30	2	197.75	3.1	199.66	199.00	-1.1	7,470	-0.01%
2021/03/29	5.3	194.33	3	193.50	194.00	2.3	7,356	0.03%
2021/03/26	20	189.00	24	189.54	194.50	-4	7,306	-0.05%
2021/03/25	1	181.00	6	183.17	184.00	-5	7,086	-0.07%
2021/03/23	2	182.75	5	182.50	182.50	-3	7,091	-0.04%
2021/03/22	1	185.00	1	184.50	184.50	0	7,118	0.00%
2021/03/19	1	184.00	2	184.75	186.50	-1	7,143	-0.01%
2021/03/18	2	183.25	1	185.00	183.50	1	7,358	0.01%
2021/03/17	2	182.50	4	181.63	180.50	-2	7,464	-0.03%
2021/03/16	1	181.00	0	0.00	179.50	1	7,464	0.01%
2021/03/12	3	178.50	3	179.67	179.50	0	7,524	0.00%
2021/03/11	2	176.50	7	175.36	176.50	-5	7,565	-0.07%
2021/03/09	2	171.00	1	172.00	172.50	1	7,838	0.01%
2021/03/08	2	173.00	2	174.00	172.00	0	7,827	0.00%
2021/03/04	1	175.50	1	175.00	175.50	0	7,888	0.00%
2021/03/03	2	171.00	1	173.50	174.00	1	7,951	0.01%
2021/02/26	4	172.63	1	174.00	172.00	3	7,905	0.04%
2021/02/25	13	182.23	2	178.50	177.50	11	7,839	0.14%
2021/02/24	51.1	181.51	44	183.65	183.50	7.1	7,612	0.09%
2021/02/23	0	0.00	5	172.00	173.00	-5	6,957	-0.07%
2021/02/22	7	173.57	3	174.33	174.00	4	6,915	0.06%
2021/02/19	2	167.75	1	167.50	170.00	1	6,821	0.01%
2021/02/18	6	169.67	7	170.14	170.50	-1	6,818	-0.01%
2021/02/17	1	166.00	6	166.50	166.50	-5	6,722	-0.07%
2021/02/05	3	162.67	0	0.00	161.50	3	6,719	0.04%
2021/02/03	5	165.60	0	0.00	164.50	5	6,787	0.07%
2021/02/02	0	0.00	1	166.00	166.00	-1	6,944	-0.01%
2021/02/01	0	0.00	3	160.17	161.50	-3	6,926	-0.04%
2021/01/29	2	160.25	6	160.50	159.50	-4	6,913	-0.06%
2021/01/28	1	166.00	3	166.33	165.00	-2	6,871	-0.03%
2021/01/27	1	168.00	2	168.75	166.50	-1	6,856	-0.01%
2021/01/26	0	0.00	2	168.25	170.00	-2	6,783	-0.03%
2021/01/25	1	172.00	2	169.75	172.50	-1	6,777	-0.01%
2021/01/22	4	175.13	11	174.64	174.00	-7	6,707	-0.10%
2021/01/21	2	167.00	2	167.50	168.50	0	6,635	0.00%
2021/01/20	22	171.57	13	168.81	168.00	9	6,627	0.14%
2021/01/19	4	165.88	16	169.13	171.00	-12	6,403	-0.19%
2021/01/15	13	166.58	13	165.81	163.00	0	6,222	0.00%
2021/01/14	2	169.50	6	169.83	170.50	-4	6,183	-0.06%
2021/01/13	4	170.25	3	169.00	167.50	1	6,211	0.02%
2021/01/12	0	0.00	2	162.50	165.50	-2	6,010	-0.03%
2021/01/11	11	162.09	10	161.50	164.50	1	5,880	0.02%
2021/01/08	2	164.25	6	164.25	163.00	-4	5,783	-0.07%
2021/01/07	1	155.00	14	157.07	160.00	-13	5,462	-0.24%
2021/01/06	14	145.32	13	147.54	149.00	1	5,026	0.02%
2021/01/05	0	0.00	6	140.00	143.00	-6	4,737	-0.13%
2021/01/04	6	139.58	3	139.83	140.00	3	4,737	0.06%
2020/12/29	1	133.00	0	0.00	133.00	1	4,682	0.02%
2020/12/24	1	132.50	0	0.00	132.50	1	4,773	0.02%
2020/12/22	2	133.00	0	0.00	132.00	2	4,891	0.04%
2020/12/18	1	137.50	0	0.00	137.50	1	4,939	0.02%
2020/12/17	0	0.00	7	138.00	137.50	-7	4,968	-0.14%
2020/12/16	1	137.50	6	139.50	138.50	-5	4,992	-0.10%
2020/12/15	4	138.63	0	0.00	138.00	4	5,006	0.08%
2020/12/14	15	145.23	83	143.80	141.50	-68	5,085	-1.34%
2020/12/11	84	141.50	4	140.88	141.50	80	5,328	1.50%
2020/12/10	0	0.00	85	139.24	137.50	-85	5,215	-1.63%
2020/12/09	0	0.00	1	139.50	139.00	-1	5,233	-0.02%
2020/12/07	0	0.00	11	135.00	135.00	-11	5,301	-0.21%
2020/12/04	17	139.97	23	140.22	139.00	-6	5,255	-0.11%
2020/12/03	2	134.50	2	134.00	134.50	0	5,080	0.00%
2020/11/30	5	133.30	0	0.00	132.00	5	5,608	0.09%
2020/11/27	7	136.71	5	136.50	136.50	2	5,906	0.03%
2020/11/26	0	0.00	2	132.00	134.00	-2	6,069	-0.03%
2020/11/24	1	132.00	1	133.50	132.00	0	6,141	0.00%
2020/11/23	2	132.00	2	134.50	134.50	0	6,159	0.00%
2020/11/20	0	0.00	5	131.50	131.00	-5	6,156	-0.08%
2020/11/18	0	0.00	2	131.50	131.00	-2	6,354	-0.03%
2020/11/16	1	133.00	0	0.00	133.50	1	6,513	0.02%
2020/11/12	2	130.50	2	131.50	131.50	0	6,570	0.00%
2020/11/11	1	132.00	0	0.00	132.50	1	6,617	0.02%
2020/11/10	5	132.20	0	0.00	131.00	5	6,636	0.08%
2020/11/09	6	138.83	0	0.00	138.50	6	6,599	0.09%
2020/11/06	2	136.75	6	137.50	137.00	-4	6,690	-0.06%
2020/11/05	5	137.00	0	0.00	138.00	5	6,795	0.07%
2020/11/04	1	135.50	2	137.00	138.00	-1	6,921	-0.01%
2020/11/03	0	0.00	0.1	135.50	135.00	-0.1	6,991	0.00%
2020/11/02	1	131.00	0	0.00	131.00	1	7,080	0.01%
2020/10/28	42	137.00	1	138.00	139.50	41	7,437	0.55%
2020/10/27	1	136.00	0	0.00	136.00	1	7,602	0.01%
2020/10/26	0	0.00	2.2	136.64	136.50	-2.2	7,930	-0.03%
2020/10/23	2	138.00	1	138.00	138.50	1	8,260	0.01%
2020/10/22	3	134.83	1	139.00	139.50	2	8,538	0.02%
2020/10/21	4	139.75	1	141.00	138.00	3	8,662	0.03%
2020/10/20	1	141.50	1	144.50	142.00	0	8,724	0.00%
2020/10/19	1	142.00	0.4	143.00	143.00	0.6	9,018	0.01%
2020/10/16	7	142.43	6	142.00	141.00	1	9,100	0.01%
2020/10/15	2	143.25	0	0.00	143.00	2	9,173	0.02%
2020/10/14	1	146.00	3	146.17	146.00	-2	9,175	-0.02%
2020/10/13	2	147.00	0	0.00	147.00	2	9,224	0.02%
2020/10/12	0	0.00	1	149.50	150.00	-1	9,258	-0.01%
2020/10/08	1	146.50	5	146.00	146.00	-4	9,421	-0.04%
2020/10/07	3	145.50	2	147.00	147.50	1	9,491	0.01%
2020/10/06	1	148.50	3	148.50	147.50	-2	9,542	-0.02%
2020/10/05	1	143.00	0	0.00	145.00	1	9,756	0.01%
2020/09/29	2	144.25	1	142.50	144.50	1	10,703	0.01%
2020/09/28	7	145.57	0	0.00	145.50	7	10,797	0.06%
2020/09/25	5	149.50	7	144.07	144.50	-2	10,893	-0.02%
2020/09/24	2	149.25	64	149.60	149.00	-62	11,049	-0.56%
2020/09/23	9	152.17	0	0.00	151.00	9	11,184	0.08%
2020/09/22	0	0.00	24	152.63	155.00	-24	11,290	-0.21%
2020/09/21	20	154.30	5	155.00	153.50	15	11,315	0.13%
2020/09/18	13	155.42	5	157.00	157.00	8	11,399	0.07%
2020/09/17	2	155.00	3	156.00	157.50	-1	11,482	-0.01%
2020/09/16	8	155.63	28	156.18	154.00	-20	11,603	-0.17%
2020/09/15	0	0.00	1	154.00	153.50	-1	11,274	-0.01%
2020/09/14	6	151.75	4	153.00	153.00	2	11,439	0.02%
2020/09/11	1	151.00	8	149.00	149.00	-7	11,512	-0.06%
2020/09/10	7	154.50	18	154.89	153.50	-11	11,474	-0.10%
2020/09/09	5	150.50	1	150.00	151.50	4	11,458	0.03%
2020/09/08	10	153.50	7	151.71	150.00	3	11,669	0.03%
2020/09/07	111	154.03	47	152.47	149.50	64	11,794	0.54%	大買/
2020/09/04	50	150.78	41	151.29	155.00	9	11,818	0.08%
2020/09/03	23	155.39	9	153.44	152.00	14	12,000	0.12%
2020/09/02	69	155.86	28	156.23	157.00	41	11,964	0.34%
2020/09/01	8	146.63	6	147.25	150.00	2	11,882	0.02%
2020/08/31	7	142.00	7	144.00	142.00	0	11,788	0.00%
2020/08/27	0	0.00	6	140.17	142.00	-6	12,020	-0.05%
2020/08/26	2	138.75	0	0.00	138.50	2	12,370	0.02%
2020/08/25	1	143.50	10	143.00	142.00	-9	12,709	-0.07%
2020/08/24	11	144.95	5	143.70	143.50	6	12,882	0.05%
2020/08/21	3	138.67	11	138.55	139.00	-8	12,890	-0.06%
2020/08/20	6	135.17	5	137.00	134.50	1	12,907	0.01%
2020/08/19	1	138.00	10	139.00	138.00	-9	12,845	-0.07%
2020/08/18	1	142.50	3	140.00	138.50	-2	12,811	-0.02%
2020/08/17	0	0.00	1	143.00	143.00	-1	12,798	-0.01%
2020/08/14	10	139.00	1	141.50	141.50	9	12,775	0.07%
2020/08/13	7	139.07	4	139.75	138.50	3	12,705	0.02%
2020/08/12	2	139.25	4	137.50	137.00	-2	12,615	-0.02%
2020/08/11	2	139.25	5	141.50	141.00	-3	12,533	-0.02%
2020/08/10	2	144.00	8	143.25	143.00	-6	12,544	-0.05%
2020/08/07	9	147.44	3	146.83	148.50	6	12,469	0.05%
2020/08/06	3	150.67	7	150.50	149.50	-4	12,440	-0.03%
2020/08/05	2	153.00	2	154.00	152.00	0	12,435	0.00%
2020/08/04	2	151.00	53	150.98	151.50	-51	12,359	-0.41%
2020/08/03	25	153.06	48	150.17	150.00	-23	12,403	-0.19%
2020/07/31	83	154.46	11	154.41	157.00	72	12,287	0.59%
2020/07/30	21	152.17	23	153.09	150.50	-2	12,138	-0.02%
2020/07/29	57	151.66	86.1	151.55	148.00	-29.1	11,820	-0.25%
2020/07/28	41	151.46	61	151.82	151.00	-20	11,558	-0.17%
2020/07/27	66	150.27	21	150.21	152.00	45	11,453	0.39%
2020/07/24	11	148.14	35	145.24	145.00	-24	11,507	-0.21%
2020/07/23	14	149.11	14	150.29	151.00	0	11,458	0.00%
2020/07/22	24	144.58	4	143.75	145.00	20	11,312	0.18%
2020/07/21	21	141.93	9	141.11	140.50	12	11,318	0.11%
2020/07/20	5	136.70	2	137.00	137.00	3	11,519	0.03%
2020/07/17	0	0.00	2	138.00	139.50	-2	11,523	-0.02%
2020/07/16	1	139.50	24	139.40	138.50	-23	11,547	-0.20%
2020/07/15	5	144.30	1	146.50	140.50	4	11,551	0.03%
2020/07/14	0	0.00	1	138.00	141.50	-1	11,418	-0.01%
2020/07/13	45	142.32	3	141.50	141.00	42	11,423	0.37%
2020/07/10	32	141.22	33	139.23	141.00	-1	11,435	-0.01%
2020/07/09	8	143.75	0	0.00	140.50	8	11,208	0.07%
2020/07/08	1	144.00	6	137.83	144.00	-5	10,579	-0.05%
2020/07/07	3	131.17	4	132.25	131.00	-1	10,255	-0.01%
2020/07/06	1	131.50	12	132.46	133.50	-11	10,171	-0.11%
2020/07/03	12	130.21	4.9	131.12	131.00	7.1	10,099	0.07%
2020/07/02	1	122.50	1	126.00	127.50	0	10,028	0.00%
2020/07/01	10	124.50	3	122.17	124.50	7	9,900	0.07%
2020/06/30	2	123.00	5	121.00	120.50	-3	9,827	-0.03%
2020/06/24	29	121.41	28	122.98	121.50	1	9,780	0.01%
2020/06/23	9	122.06	2	124.75	123.00	7	9,824	0.07%
2020/06/22	1	126.50	3	125.83	127.50	-2	9,696	-0.02%
2020/06/19	7	125.07	12	125.58	126.50	-5	9,681	-0.05%
2020/06/18	12	121.46	3	121.33	122.00	9	9,541	0.09%
2020/06/17	1	117.50	7	117.43	119.00	-6	9,424	-0.06%
2020/06/16	2	117.25	1	118.00	117.50	1	9,442	0.01%
2020/06/15	9	121.06	3	123.00	116.50	6	9,481	0.06%
2020/06/12	18	124.72	20	123.98	126.50	-2	9,293	-0.02%
2020/06/11	13	127.12	47	128.65	125.50	-34	9,139	-0.37%
2020/06/10	5	130.10	50	130.33	129.50	-45	8,962	-0.50%
2020/06/09	1	119.00	5	121.90	123.00	-4	8,720	-0.05%
2020/06/08	15	118.27	33	119.98	118.00	-18	8,573	-0.21%
2020/06/05	1	114.50	2	116.00	115.00	-1	8,360	-0.01%
2020/06/04	0	0.00	24	113.46	113.50	-24	8,240	-0.29%
2020/06/03	6	113.25	96	113.16	113.50	-90	8,150	-1.10%
2020/06/02	25	112.80	1	113.50	111.00	24	8,017	0.30%
2020/06/01	95	107.57	38.4	109.48	110.00	56.6	7,649	0.74%
2020/05/29	13	99.38	15	99.65	100.00	-2	7,261	-0.03%
2020/05/28	2	98.10	7	98.76	97.90	-5	7,055	-0.07%
2020/05/27	7	95.80	2	95.80	96.50	5	6,936	0.07%
2020/05/26	4	95.08	4	94.55	94.80	0	6,908	0.00%
2020/05/25	1	91.10	6	92.18	92.70	-5	6,845	-0.07%
2020/05/22	12	91.20	2	91.25	91.00	10	6,820	0.15%
2020/05/21	3	93.80	0	0.00	93.70	3	6,779	0.04%
2020/05/20	6	93.63	0	0.00	93.60	6	6,768	0.09%
2020/05/19	0	0.00	1	93.40	92.90	-1	6,754	-0.01%
2020/05/15	4	91.25	0	0.00	91.50	4	6,740	0.06%
2020/05/14	1	94.50	5	95.30	94.20	-4	6,633	-0.06%
2020/05/13	2	95.90	2	96.30	96.60	0	6,606	0.00%
2020/05/12	5	96.26	6	96.53	96.90	-1	6,624	-0.02%
2020/05/11	5	98.30	40	98.60	98.00	-35	6,685	-0.52%
2020/05/08	6	101.10	0	0.00	98.80	6	6,667	0.09%
2020/05/07	0	0.00	4	98.23	98.40	-4	6,544	-0.06%
2020/05/06	4	97.15	0	0.00	96.30	4	6,540	0.06%
2020/05/05	1	98.30	3	97.90	96.60	-2	6,588	-0.03%
2020/05/04	7	97.00	11	96.63	97.20	-4	6,550	-0.06%
2020/04/30	6	95.95	13	96.33	96.50	-7	6,530	-0.11%
2020/04/29	4	93.68	85	94.11	94.40	-81	6,401	-1.27%
2020/04/28	2	95.30	3	95.03	96.50	-1	6,194	-0.02%
2020/04/27	6	94.65	0	0.00	94.50	6	6,172	0.10%
2020/04/24	5	95.90	0	0.00	95.50	5	6,023	0.08%
2020/04/23	10	96.66	9	97.61	96.00	1	6,001	0.02%
2020/04/22	0	0.00	21	92.60	93.80	-21	5,823	-0.36%
2020/04/21	5	92.70	5	94.26	92.00	0	6,037	0.00%
2020/04/20	1	93.30	8	93.30	93.20	-7	6,016	-0.12%
2020/04/17	8	92.64	4	94.85	92.70	4	5,938	0.07%
2020/04/16	3	93.10	14	93.56	93.00	-11	5,803	-0.19%
2020/04/15	0	0.00	10	92.79	92.80	-10	5,717	-0.17%
2020/04/14	0	0.00	5	90.70	90.60	-5	5,639	-0.09%
2020/04/10	1	89.70	3	88.50	89.00	-2	5,574	-0.04%
2020/04/09	6	89.25	25	88.74	88.50	-19	5,569	-0.34%
2020/04/08	1	89.50	71	89.66	89.70	-70	5,500	-1.27%
2020/04/07	8	88.45	11.7	88.41	90.20	-3.7	5,421	-0.07%
2020/04/06	0	0.00	1	86.80	86.80	-1	5,318	-0.02%
2020/03/31	1	84.10	0	0.00	83.90	1	5,211	0.02%
2020/03/30	2	82.00	8	82.60	83.00	-6	5,114	-0.12%
2020/03/27	23	84.11	4	84.65	82.40	19	5,064	0.38%
2020/03/26	41	77.53	4	77.68	81.80	37	4,866	0.76%
2020/03/25	1	77.10	7	77.79	77.10	-6	4,729	-0.13%
2020/03/24	84	74.45	4	74.75	73.50	80	4,599	1.74%
2020/03/23	57	72.72	0	0.00	71.70	57	4,546	1.25%
2020/03/20	75	75.70	13	75.10	75.20	62	4,556	1.36%
2020/03/19	20	71.29	13	73.58	70.00	7	4,502	0.16%
2020/03/18	18	74.69	3	76.33	73.70	15	4,373	0.34%
2020/03/17	4	73.85	2	72.30	73.70	2	4,295	0.05%
2020/03/16	90	77.79	0	0.00	75.00	90	4,231	2.13%
2020/03/13	4	74.25	0	0.00	77.10	4	4,166	0.10%
2020/03/12	5	80.30	3	81.53	80.50	2	4,054	0.05%
2020/03/11	9	85.76	2	86.90	84.30	7	3,972	0.18%
2020/03/10	4	86.55	6	85.90	86.40	-2	3,883	-0.05%
2020/03/06	0	0.00	2	87.55	87.80	-2	3,793	-0.05%
2020/03/05	5	87.86	4	87.83	87.80	1	3,751	0.03%
2020/03/04	1	85.70	0	0.00	86.60	1	3,713	0.03%
2020/03/03	5	86.60	12	86.92	86.60	-7	3,722	-0.19%
2020/03/02	3	83.53	0	0.00	83.40	3	3,678	0.08%
2020/02/27	8	84.63	2	85.50	84.00	6	3,658	0.16%
2020/02/25	0	0.00	5	86.88	87.30	-5	3,602	-0.14%
2020/02/21	0	0.00	2	87.70	88.00	-2	3,615	-0.06%
2020/02/20	1	89.40	11	88.82	88.50	-10	3,653	-0.27%
2020/02/19	4	89.05	5	88.80	88.50	-1	3,670	-0.03%
2020/02/18	1	87.80	3	88.20	88.00	-2	3,745	-0.05%
2020/02/17	8	88.06	2	88.10	88.10	6	3,749	0.16%
2020/02/14	6	88.63	2	87.50	88.80	4	3,744	0.11%
2020/02/13	14	89.04	5	88.66	87.90	9	3,771	0.24%
2020/02/12	6	88.58	10	89.75	89.60	-4	3,717	-0.11%
2020/02/11	5	86.00	8	86.39	86.80	-3	3,578	-0.08%
2020/02/10	5	84.80	3	85.53	84.70	2	3,586	0.06%
2020/02/07	21	86.73	8	86.99	85.40	13	3,602	0.36%
2020/02/06	5	84.80	1	86.30	86.10	4	3,534	0.11%
2020/02/05	5	82.12	0	0.00	82.10	5	3,468	0.14%
2020/02/04	11	82.71	5	82.66	82.50	6	3,463	0.17%
2020/02/03	0	0.00	4	80.40	82.00	-4	3,500	-0.11%
2020/01/31	2	87.00	0	0.00	86.30	2	3,627	0.06%
2020/01/30	9	90.36	2	89.40	86.90	7	3,651	0.19%
2020/01/20	0	0.00	6	96.22	96.40	-6	3,594	-0.17%
2020/01/17	0	0.00	3	97.17	96.70	-3	3,721	-0.08%
2020/01/16	7	95.94	9	95.89	95.70	-2	3,689	-0.05%
2020/01/15	12	94.96	15.4	95.59	95.50	-3.4	3,598	-0.09%
2020/01/14	2	92.70	5.1	92.86	93.20	-3.1	3,354	-0.09%
2020/01/10	1	90.90	0	0.00	90.70	1	3,368	0.03%
2020/01/09	1	90.80	1	91.40	91.00	0	3,471	0.00%
2020/01/08	1	89.30	0	0.00	89.50	1	3,521	0.03%
2020/01/07	16	89.77	2	89.10	89.10	14	3,580	0.39%
2020/01/06	2	90.50	1	91.40	90.50	1	3,643	0.03%
2020/01/03	1	92.30	0	0.00	91.60	1	3,694	0.03%
2020/01/02	2	91.50	0	0.00	91.40	2	3,797	0.05%
2019/12/31	1	90.80	0	0.00	91.20	1	4,047	0.02%
2019/12/30	17	93.46	15	93.90	90.70	2	4,627	0.04%
2019/12/27	7	91.40	0	0.00	93.00	7	4,720	0.15%
2019/12/24	0	0.00	1	90.80	90.80	-1	5,039	-0.02%
2019/12/20	1	89.80	0	0.00	89.80	1	5,171	0.02%
2019/12/17	0	0.00	2	91.00	90.80	-2	5,398	-0.04%
2019/12/10	2	89.30	2	89.60	89.30	0	5,534	0.00%
2019/12/09	2	88.80	0	0.00	89.10	2	5,580	0.04%
2019/12/02	4	87.48	0	0.00	87.60	4	6,201	0.06%
2019/11/29	0	0.00	1	89.50	89.40	-1	6,231	-0.02%
2019/11/27	1	91.70	2	91.50	91.90	-1	6,456	-0.02%
2019/11/19	12	89.98	52	90.90	90.00	-40	7,662	-0.52%
2019/11/18	31	92.53	10	91.80	91.80	21	7,750	0.27%
2019/11/15	22	92.43	1	93.50	92.20	21	7,847	0.27%
2019/11/14	0	0.00	45	91.40	90.40	-45	7,870	-0.57%
2019/11/13	12	91.78	5	92.40	91.90	7	7,891	0.09%
2019/11/12	10	90.95	2	91.60	92.30	8	7,888	0.10%
2019/11/11	35	88.82	0	0.00	87.90	35	7,887	0.44%
2019/11/07	0	0.00	2	91.00	90.70	-2	7,878	-0.03%
2019/11/06	21	93.62	76	92.70	92.10	-55	7,904	-0.70%
2019/11/05	5	93.44	2	93.10	93.30	3	7,913	0.04%
2019/11/04	10	93.50	10	94.00	93.90	0	7,901	0.00%
2019/11/01	24	94.18	24	93.30	93.40	0	7,868	0.00%
2019/10/31	20	94.23	40	94.60	94.30	-20	7,887	-0.25%
2019/10/30	43	92.73	46	93.05	93.80	-3	7,868	-0.04%
2019/10/29	53	93.37	34	91.99	91.60	19	7,731	0.25%
2019/10/28	25.3	91.43	34	91.52	92.10	-8.7	7,692	-0.11%
2019/10/25	39	91.81	41	92.11	90.60	-2	7,637	-0.03%
2019/10/24	20	91.03	21	90.95	91.00	-1	7,483	-0.01%
2019/10/23	25	90.26	29	90.46	91.10	-4	7,444	-0.05%
2019/10/22	15	89.40	15	89.77	90.00	0	7,416	0.00%
2019/10/21	1	89.60	0	0.00	89.10	1	7,419	0.01%
2019/10/18	2	89.50	6	90.17	90.60	-4	7,387	-0.05%
2019/10/17	95	90.34	43	90.76	89.90	52	7,345	0.71%
2019/10/16	15	90.74	65	88.50	88.80	-50	7,263	-0.69%
2019/10/15	15	89.92	19	89.78	90.00	-4	7,184	-0.06%
2019/10/14	57	90.04	5	89.60	88.50	52	7,117	0.73%
2019/10/09	15	89.95	68	89.56	89.10	-53	7,032	-0.75%
2019/10/08	59	89.14	19	89.96	90.60	40	6,992	0.57%
2019/10/07	76	91.95	40	91.42	89.60	36	6,883	0.52%
2019/10/04	13	89.95	75	87.72	90.10	-62	6,638	-0.93%
2019/10/03	117	86.79	127	86.51	85.40	-10	6,064	-0.16%	大買/大賣/
2019/10/02	31	86.84	15	86.90	87.40	16	5,886	0.27%
2019/10/01	60	86.61	79	86.92	87.60	-19	5,886	-0.32%
2019/09/27	13	86.07	6.2	85.57	85.70	6.8	5,685	0.12%
2019/09/26	22	85.86	22	85.83	85.10	0	5,636	0.00%
2019/09/25	1	83.80	0	0.00	85.80	1	5,697	0.02%
2019/09/24	48	85.48	24	85.40	85.50	24	5,687	0.42%
2019/09/23	32	83.18	7	83.27	84.30	25	5,556	0.45%
2019/09/20	1	81.70	1	82.00	82.00	0	5,465	0.00%
2019/09/19	1	80.70	3	81.07	82.10	-2	5,430	-0.04%
2019/09/18	1	80.70	2	80.80	81.00	-1	5,418	-0.02%
2019/09/17	6	80.22	17	80.98	80.10	-11	5,472	-0.20%
2019/09/16	1	80.80	0	0.00	80.50	1	5,644	0.02%
2019/09/12	4	82.05	0	0.00	81.80	4	5,662	0.07%
2019/09/11	8	81.83	9	81.68	81.60	-1	5,675	-0.02%
2019/09/10	13	82.18	8	81.43	81.50	5	5,652	0.09%
2019/09/09	11	84.91	2	85.35	84.10	9	5,530	0.16%
2019/09/06	2	85.60	6	85.22	84.90	-4	5,481	-0.07%
2019/09/05	53	86.92	67	86.36	84.90	-14	5,427	-0.26%
2019/09/04	0	0.00	2	86.00	86.60	-2	5,176	-0.04%
2019/09/03	22	85.68	3	85.47	85.10	19	5,177	0.37%
2019/09/02	9	85.08	1	85.90	86.20	8	5,150	0.16%
2019/08/30	17	85.78	14	86.37	85.20	3	5,098	0.06%
2019/08/29	2	83.65	8	83.76	83.70	-6	4,922	-0.12%
2019/08/28	1	85.10	7	84.39	84.50	-6	4,916	-0.12%
2019/08/27	9	86.21	4	87.33	86.00	5	4,828	0.10%
2019/08/26	13	85.27	11	84.89	84.00	2	4,690	0.04%
2019/08/23	2	88.50	3	88.50	88.40	-1	4,564	-0.02%
2019/08/22	12	85.22	39	85.68	87.70	-27	4,298	-0.63%
2019/08/21	22	80.36	18	81.37	81.90	4	3,850	0.10%
2019/08/20	11	80.16	17	81.01	79.10	-6	3,689	-0.16%
2019/08/19	72	79.55	57	80.26	79.90	15	3,584	0.42%
2019/08/16	1	76.70	6	77.52	78.10	-5	3,461	-0.14%
2019/08/14	0	0.00	13	76.95	77.10	-13	3,417	-0.38%
2019/08/13	0.6	74.60	0	0.00	74.50	0.6	3,385	0.02%
2019/08/12	0	0.00	2	75.55	75.00	-2	3,429	-0.06%
2019/08/08	1	79.10	0	0.00	79.50	1	3,402	0.03%
2019/08/07	1	79.10	1	79.00	78.50	0	3,348	0.00%
2019/08/05	17	78.41	0	0.00	78.40	17	3,354	0.51%
2019/08/02	1	80.40	1	80.00	79.50	0	3,406	0.00%
2019/08/01	4	81.55	3	82.17	81.70	1	3,531	0.03%
2019/07/31	2	79.15	7	79.99	80.10	-5	3,574	-0.14%
2019/07/30	10	77.75	0	0.00	77.70	10	3,536	0.28%
2019/07/29	0	0.00	1	81.00	81.00	-1	3,477	-0.03%
2019/07/25	1	80.80	0	0.00	81.10	1	3,478	0.03%
2019/07/23	5	79.90	2	80.05	79.90	3	3,471	0.09%
2019/07/22	3	78.93	1	79.00	78.80	2	3,446	0.06%
2019/07/18	1	77.20	2	78.70	77.10	-1	3,485	-0.03%
2019/07/16	5	78.20	0	0.00	78.10	5	3,505	0.14%
2019/07/15	0	0.00	1	78.60	78.60	-1	3,490	-0.03%
2019/07/12	4	77.80	1	78.10	77.50	3	3,494	0.09%
2019/07/10	3	77.20	3	77.00	77.00	0	3,485	0.00%
2019/07/08	2	76.85	0	0.00	76.60	2	3,476	0.06%
2019/07/05	0	0.00	5	78.32	77.80	-5	3,496	-0.14%
2019/07/04	2	76.80	5	77.40	77.10	-3	3,468	-0.09%
2019/07/03	7	76.83	0	0.00	76.80	7	3,473	0.20%
2019/07/02	4	76.20	6	77.75	77.10	-2	3,511	-0.06%
2019/07/01	0	0.00	6	74.78	75.30	-6	3,431	-0.17%
2019/06/28	0	0.00	5	73.70	72.80	-5	3,462	-0.14%
2019/06/27	1	73.70	1	73.40	73.20	0	3,528	0.00%
2019/06/25	2	73.85	0	0.00	73.00	2	3,526	0.06%
2019/06/24	3	73.07	10	72.64	73.10	-7	3,493	-0.20%
2019/06/21	19	72.59	9	73.07	70.60	10	3,414	0.29%
2019/06/20	2	74.60	11	74.04	74.40	-9	3,200	-0.28%
2019/06/19	1	71.90	2	72.15	71.70	-1	3,147	-0.03%
2019/06/18	9	70.89	0	0.00	70.90	9	3,119	0.29%
2019/06/17	3	72.10	0	0.00	71.80	3	3,130	0.10%
2019/06/13	1	74.40	1	73.60	73.50	0	3,172	0.00%
2019/06/12	6	73.82	0	0.00	75.00	6	3,160	0.19%
2019/06/11	21	74.41	4	74.80	73.80	17	3,129	0.54%
2019/06/10	0	0.00	7	73.86	74.80	-7	3,091	-0.23%
2019/06/06	5	72.26	0	0.00	71.90	5	3,062	0.16%
2019/06/05	0	0.00	5	74.16	73.30	-5	3,077	-0.16%
2019/06/03	1	72.50	3	73.53	73.90	-2	3,105	-0.06%
2019/05/31	0	0.00	4	72.70	72.70	-4	3,091	-0.13%
2019/05/30	0	0.00	1	71.10	71.50	-1	3,051	-0.03%
2019/05/29	1	67.50	0	0.00	69.20	1	3,052	0.03%
2019/05/28	6	69.40	1	69.60	69.00	5	3,136	0.16%
2019/05/24	2	70.05	12	70.78	70.30	-10	3,246	-0.31%
2019/05/23	2	69.50	0	0.00	69.30	2	3,255	0.06%
2019/05/20	5	70.80	17	70.59	70.60	-12	3,343	-0.36%
2019/05/17	1	70.10	0	0.00	68.20	1	3,335	0.03%
2019/05/16	0	0.00	2	72.90	71.50	-2	3,301	-0.06%
2019/05/15	2	71.90	0	0.00	71.50	2	3,341	0.06%
2019/05/14	1	71.60	2	71.90	71.50	-1	3,367	-0.03%
2019/05/10	4	72.98	5	75.00	73.10	-1	3,458	-0.03%
2019/05/09	18	74.51	19	75.39	72.50	-1	3,446	-0.03%
2019/05/08	7	80.86	2	81.85	80.00	5	3,298	0.15%
2019/05/07	1	84.50	7	85.14	86.10	-6	3,241	-0.19%
2019/05/03	2	84.50	0	0.00	84.20	2	3,354	0.06%
2019/04/25	0	0.00	1	86.00	85.10	-1	3,700	-0.03%
2019/04/24	5	87.62	0	0.00	88.10	5	3,696	0.14%
2019/04/22	2	87.70	0	0.00	87.20	2	3,683	0.05%
2019/04/18	2	89.00	0	0.00	88.80	2	3,732	0.05%
2019/04/17	4	90.20	0	0.00	90.00	4	3,745	0.11%
2019/04/16	3	92.00	0	0.00	92.00	3	3,757	0.08%
2019/04/15	2	92.20	0.2	92.00	92.10	1.8	3,772	0.05%
2019/04/12	2	92.90	0	0.00	92.60	2	3,793	0.05%
2019/04/11	2	94.40	4	94.80	94.50	-2	3,803	-0.05%
2019/04/10	2	92.10	4	94.80	96.00	-2	3,778	-0.05%
2019/04/08	3	91.53	1	93.10	91.60	2	3,740	0.05%
2019/04/03	0	0.00	1.7	93.93	95.00	-1.7	3,688	-0.05%
2019/04/02	30	94.46	0	0.00	94.70	30	3,655	0.82%
2019/04/01	0	0.00	1	91.00	92.40	-1	3,616	-0.03%
2019/03/27	0	0.00	1	90.20	89.10	-1	3,686	-0.03%
2019/03/26	2	89.55	0	0.00	89.00	2	3,904	0.05%
2019/03/20	0	0.00	1	91.70	90.60	-1	4,013	-0.02%
2019/03/19	7	90.16	9	89.11	90.20	-2	4,030	-0.05%
2019/03/18	0	0.00	2	86.60	86.60	-2	4,010	-0.05%
2019/03/15	5	87.42	0	0.00	87.10	5	4,034	0.12%
2019/03/11	0	0.00	5	86.28	87.00	-5	4,296	-0.12%
2019/03/08	2	85.05	1	86.90	84.80	1	4,352	0.02%
2019/03/07	6	86.17	0	0.00	85.60	6	4,396	0.14%
2019/03/04	2	89.70	0	0.00	89.70	2	4,508	0.04%
2019/02/27	5	85.20	11.8	88.48	89.40	-6.8	4,636	-0.15%
2019/02/26	4	87.73	3	90.17	86.20	1	4,519	0.02%
2019/02/25	3	87.00	0	0.00	87.90	3	4,411	0.07%
2019/02/21	3	86.10	0	0.00	86.80	3	4,351	0.07%
2019/02/20	0	0.00	2	91.20	89.60	-2	4,263	-0.05%
2019/02/19	1	90.70	0	0.00	90.40	1	4,243	0.02%
2019/02/18	0	0.00	7	90.13	90.70	-7	4,234	-0.17%
2019/02/15	10	91.01	10	89.33	90.50	0	4,227	0.00%
2019/02/13	6	90.90	4.1	89.32	88.10	1.9	4,182	0.05%
2019/02/11	1	91.00	5	91.26	93.70	-4	4,140	-0.10%
2019/01/30	3	85.40	2	86.80	85.30	1	4,064	0.02%
2019/01/29	0	0.00	2	84.60	85.30	-2	4,034	-0.05%
2019/01/25	0	0.00	2	84.40	85.00	-2	4,015	-0.05%
2019/01/24	15	82.81	47	82.40	82.00	-32	4,066	-0.79%
2019/01/23	2	81.20	2	81.80	81.20	0	4,083	0.00%
2019/01/22	0	0.00	0.3	81.50	82.10	-0.3	4,063	-0.01%
2019/01/21	26	81.33	5	82.46	83.00	21	4,016	0.52%
2019/01/18	13	82.35	12	81.88	81.50	1	3,920	0.03%
2019/01/17	3	77.00	3	78.63	77.00	0	3,767	0.00%
2019/01/16	0	0.00	8	78.48	78.30	-8	3,784	-0.21%
2019/01/15	0	0.00	3	76.43	77.20	-3	3,784	-0.08%
2019/01/14	0	0.00	1	75.80	74.80	-1	3,804	-0.03%
2019/01/10	2	76.35	0	0.00	77.20	2	3,888	0.05%
2019/01/09	0	0.00	3	74.73	75.00	-3	3,905	-0.08%
2019/01/08	0	0.00	2	72.85	73.20	-2	3,938	-0.05%
2019/01/07	6	75.63	0	0.00	74.80	6	3,989	0.15%
2019/01/03	15	76.63	17	76.28	76.80	-2	3,985	-0.05%
2019/01/02	26	75.65	24	75.95	75.80	2	3,981	0.05%
2018/12/28	4	75.30	1	75.30	75.20	3	3,985	0.08%
2018/12/27	1	73.80	1	74.30	73.80	0	3,981	0.00%
2018/12/26	13	73.03	8	73.81	71.60	5	3,968	0.13%
2018/12/25	15	73.50	16	73.85	73.70	-1	3,956	-0.03%
2018/12/24	10	74.40	10	73.27	74.90	0	3,957	0.00%
2018/12/22	8	74.20	0	0.00	73.00	8	3,941	0.20%
2018/12/21	6	78.13	3	77.50	77.50	3	3,880	0.08%
2018/12/20	2	78.10	2	79.80	79.70	0	3,852	0.00%
2018/12/19	36	79.00	41	81.44	78.80	-5	3,818	-0.13%
2018/12/18	1	75.30	1	77.00	77.00	0	3,612	0.00%
2018/12/17	0	0.00	28	76.53	76.60	-28	3,636	-0.77%
2018/12/14	0	0.00	6	76.75	77.00	-6	3,676	-0.16%
2018/12/12	1	75.30	0	0.00	76.00	1	3,709	0.03%
2018/12/11	0	0.00	2	76.10	76.40	-2	3,696	-0.05%
2018/12/06	0	0.00	1	74.50	74.50	-1	3,844	-0.03%
2018/12/05	7	76.14	6	77.43	75.60	1	3,862	0.03%
2018/12/04	7	75.71	9	76.96	75.90	-2	3,877	-0.05%
2018/12/03	3	73.00	8	72.39	73.00	-5	3,767	-0.13%
2018/11/30	8	70.91	10	72.13	70.60	-2	3,784	-0.05%
2018/11/29	2	70.20	0	0.00	70.30	2	3,777	0.05%
2018/11/28	1	70.90	1	69.80	69.50	0	3,779	0.00%
2018/11/26	0	0.00	8	68.53	69.50	-8	3,755	-0.21%
2018/11/21	1	64.50	0	0.00	64.80	1	4,083	0.02%
2018/11/16	0	0.00	3.1	66.08	66.10	-3.1	4,300	-0.07%
2018/11/15	0	0.00	1	65.60	65.30	-1	4,395	-0.02%
2018/11/13	3	65.10	3	62.00	66.00	0	4,568	0.00%
2018/11/09	1	64.20	0	0.00	64.60	1	4,716	0.02%
2018/11/08	42	65.53	40	67.00	64.50	2	4,729	0.04%
2018/11/07	2	65.55	0	0.00	65.90	2	4,705	0.04%
2018/11/06	0	0.00	1	64.40	63.60	-1	4,703	-0.02%
2018/11/02	5	63.40	5	63.36	62.90	0	4,722	0.00%
2018/11/01	7	60.89	6	62.05	63.20	1	4,669	0.02%
2018/10/31	0	0.00	4	57.48	57.50	-4	4,543	-0.09%
2018/10/25	0	0.00	1.7	51.85	52.20	-1.7	4,677	-0.04%
2018/10/24	2.3	53.24	1	53.50	54.50	1.3	4,724	0.03%
2018/10/23	3	52.40	0	0.00	51.70	3	4,808	0.06%
2018/10/22	2	52.10	2	52.50	52.30	0	4,849	0.00%
2018/10/09	12	43.30	0	0.00	43.25	12	4,831	0.25%
2018/10/08	10	45.25	0	0.00	44.75	10	4,845	0.21%
2018/10/04	2	47.80	2	48.00	47.45	0	4,918	0.00%
2018/10/02	4	49.95	0	0.00	49.65	4	4,870	0.08%
2018/09/28	1	50.40	1	50.80	50.90	0	5,034	0.00%
2018/09/26	6	50.28	1	50.10	49.95	5	5,367	0.09%
2018/09/25	1	50.60	0	0.00	50.60	1	5,466	0.02%
2018/09/20	1	50.80	1	50.50	51.10	0	5,846	0.00%
2018/09/19	0	0.00	1	52.20	50.80	-1	6,229	-0.02%
2018/09/14	0	0.00	1	51.80	51.70	-1	7,661	-0.01%
2018/09/11	1	49.95	5	51.10	51.10	-4	7,793	-0.05%
2018/09/10	8	50.46	2	51.10	49.90	6	7,753	0.08%
2018/09/07	15	51.90	0	0.00	51.90	15	7,715	0.19%
2018/09/06	0	0.00	5	53.36	53.30	-5	7,704	-0.06%
2018/09/05	1	52.70	2	53.10	52.80	-1	7,711	-0.01%
2018/09/04	0	0.00	15	52.57	52.60	-15	7,693	-0.19%
2018/09/03	9	51.69	4	51.68	51.20	5	7,713	0.06%
2018/08/31	0	0.00	4	54.83	54.30	-4	7,627	-0.05%
2018/08/30	6	53.77	14	53.68	54.40	-8	7,591	-0.11%
2018/08/29	0	0.00	2	54.05	53.30	-2	7,554	-0.03%
2018/08/28	0	0.00	1	53.80	53.50	-1	7,593	-0.01%
2018/08/27	2	52.80	2	52.75	53.10	0	7,632	0.00%
2018/08/24	2	52.20	5	51.82	52.00	-3	7,621	-0.04%
2018/08/23	6	52.90	4	52.63	52.40	2	7,835	0.03%
2018/08/22	1	52.10	1	53.30	52.20	0	7,831	0.00%
2018/08/21	1	52.20	7	52.64	52.40	-6	7,781	-0.08%
2018/08/20	3	52.37	3	52.03	52.40	0	7,728	0.00%
2018/08/17	16	50.47	24	51.08	51.10	-8	7,553	-0.11%
2018/08/16	14	50.93	15	49.87	49.65	-1	7,459	-0.01%
2018/08/15	5	50.50	5	50.10	50.10	0	7,337	0.00%
2018/08/14	6	50.53	8	50.16	50.30	-2	7,343	-0.03%
2018/08/13	10	49.93	8	49.89	50.10	2	7,308	0.03%
2018/08/10	0	0.00	1	50.20	49.60	-1	7,223	-0.01%
2018/08/08	1	48.80	0	0.00	49.30	1	7,055	0.01%
2018/08/07	20	47.99	0	0.00	47.80	20	6,923	0.29%
2018/08/03	0	0.00	1	47.75	48.10	-1	6,946	-0.01%
2018/08/02	0	0.00	10	47.30	47.35	-10	6,961	-0.14%
2018/07/27	2	47.35	2	47.95	48.00	0	6,999	0.00%
2018/07/19	1	49.95	0	0.00	49.60	1	6,747	0.01%
2018/07/18	3	52.33	2	51.65	50.90	1	6,648	0.02%
2018/07/17	11	51.33	1	51.50	51.70	10	6,570	0.15%
2018/07/16	4	51.73	3	52.00	51.40	1	6,563	0.02%
2018/07/13	0	0.00	1	51.20	51.80	-1	6,544	-0.02%
2018/07/12	5	51.10	5	51.14	51.10	0	6,706	0.00%
2018/07/10	1	50.40	0	0.00	50.60	1	6,610	0.02%
2018/07/09	10	49.95	1	49.35	49.45	9	6,528	0.14%
2018/07/06	0	0.00	14	49.06	49.90	-14	6,484	-0.22%
2018/07/05	20	50.51	3	50.62	49.00	17	6,346	0.27%
2018/07/04	2	51.05	6	51.58	52.50	-4	6,119	-0.07%
2018/07/03	8	50.85	5	51.34	50.30	3	5,995	0.05%
2018/07/02	11	51.04	2	51.00	50.90	9	5,884	0.15%
2018/06/29	9	53.38	0	0.00	52.10	9	5,758	0.16%
2018/06/28	13	53.12	11	53.18	52.80	2	5,485	0.04%
2018/06/27	7	52.99	9	53.41	51.10	-2	5,088	-0.04%
2018/06/26	17	52.04	16	51.89	52.10	1	4,739	0.02%
2018/06/25	17	52.64	29.3	52.27	53.00	-12.3	4,324	-0.28%
2018/06/22	1	48.60	5	49.35	48.60	-4	3,655	-0.11%
2018/06/19	1	47.20	1	47.55	47.35	0	3,587	0.00%
2018/06/15	0	0.00	1	48.10	48.10	-1	3,622	-0.03%
2018/06/14	6	47.59	2	47.65	47.50	4	3,606	0.11%
2018/06/13	0	0.00	5	48.75	48.25	-5	3,591	-0.14%
2018/06/11	6	49.37	1	49.50	48.65	5	3,518	0.14%
2018/06/06	0	0.00	5	48.60	48.65	-5	3,392	-0.15%
2018/06/05	5	48.87	7	48.49	48.30	-2	3,385	-0.06%
2018/06/04	0	0.00	34	48.91	49.30	-34	3,303	-1.03%
2018/06/01	5	48.13	3	48.05	47.75	2	3,187	0.06%
2018/05/31	29	48.24	35	48.40	48.50	-6	3,125	-0.19%
2018/05/30	0	0.00	1	46.20	45.80	-1	2,877	-0.03%
2018/05/28	5	47.55	5	47.00	46.85	0	2,832	0.00%
2018/05/23	0	0.00	5	46.20	46.00	-5	2,868	-0.17%
2018/05/15	0	0.00	2	46.45	46.30	-2	2,998	-0.07%
2018/05/14	13	46.42	13	46.45	46.45	0	3,106	0.00%
2018/05/11	0	0.00	2	45.75	45.50	-2	3,136	-0.06%
2018/05/10	3	45.95	0	0.00	45.40	3	3,240	0.09%
2018/05/09	0	0.00	3	45.55	45.60	-3	3,230	-0.09%
2018/05/08	1	44.70	0	0.00	44.50	1	3,197	0.03%
2018/05/04	0	0.00	3	45.45	45.70	-3	3,206	-0.09%
2018/04/30	1	42.95	1	43.15	43.20	0	3,163	0.00%
2018/04/27	2	43.10	2	43.23	43.15	0	3,205	0.00%
2018/04/24	2	43.93	0	0.00	43.50	2	3,269	0.06%
2018/04/20	5	45.60	1	45.45	45.50	4	3,278	0.12%
2018/04/19	7	46.34	1	46.40	45.60	6	3,291	0.18%
2018/04/18	4	45.75	7	45.85	45.50	-3	3,248	-0.09%
2018/04/17	1	43.50	0	0.00	43.05	1	3,098	0.03%
2018/04/16	1	43.75	2	44.03	44.20	-1	3,142	-0.03%
2018/04/10	2	44.25	1	44.60	44.00	1	3,315	0.03%
2018/04/09	1	44.00	0	0.00	44.10	1	3,337	0.03%
2018/04/03	2	44.25	1	44.35	44.10	1	3,367	0.03%
2018/04/02	0	0.00	2	44.60	44.80	-2	3,365	-0.06%
2018/03/31	2	44.13	1	44.30	44.25	1	3,366	0.03%
2018/03/29	1	44.95	1	45.35	44.25	0	3,415	0.00%
2018/03/28	2	45.08	1	45.25	45.00	1	3,408	0.03%
2018/03/27	0	0.00	1	45.20	45.35	-1	3,401	-0.03%
2018/03/23	1	43.90	1	43.95	43.95	0	3,384	0.00%
2018/03/22	5	46.21	0	0.00	45.10	5	3,472	0.14%
2018/03/21	0	0.00	2	45.30	45.90	-2	3,401	-0.06%
2018/03/20	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/19	1	45.60	0	0.00	45.40	1	3,376	0.03%
2018/03/13	0	0.00	1	45.25	45.45	-1	3,560	-0.03%
2018/03/07	0	0.00	1	44.65	44.20	-1	3,769	-0.03%
2018/03/01	3	44.80	0	0.00	44.65	3	4,227	0.07%
2018/02/26	2	45.30	2	45.45	45.45	0	4,371	0.00%
2018/02/23	11	44.88	10	45.38	45.80	1	4,356	0.02%
2018/02/22	1	44.25	0	0.00	44.10	1	4,505	0.02%
2018/02/08	2	44.35	1	43.85	44.50	1	5,490	0.02%
2018/02/07	1	43.65	2	44.20	43.00	-1	5,511	-0.02%
2018/02/06	0	0.00	8	43.12	42.70	-8	5,539	-0.14%
2018/02/05	6	45.92	5	46.10	46.10	1	5,546	0.02%
2018/02/02	9	47.18	1	48.00	48.00	8	5,564	0.14%
2018/01/31	4	46.29	0	0.00	46.20	4	5,805	0.07%
2018/01/30	0	0.00	2	47.00	46.90	-2	6,055	-0.03%
2018/01/29	1	46.55	0	0.00	46.55	1	6,188	0.02%
2018/01/24	5	45.75	5	45.85	45.85	0	7,389	0.00%
2018/01/23	4	46.53	4	46.15	46.15	0	7,584	0.00%
2018/01/22	0	0.00	4	46.13	46.70	-4	7,568	-0.05%
2018/01/19	2	45.35	2	45.60	45.20	0	7,571	0.00%
2018/01/18	1	45.65	0	0.00	45.50	1	7,687	0.01%
2018/01/17	0	0.00	1	45.55	45.50	-1	7,798	-0.01%
2018/01/16	2	45.48	1	45.50	45.65	1	7,860	0.01%
2018/01/11	0	0.00	1	43.85	43.90	-1	7,854	-0.01%
2018/01/10	2	45.38	0	0.00	45.05	2	7,804	0.03%
2018/01/04	1	46.20	0	0.00	45.60	1	7,947	0.01%
2018/01/02	0	0.00	1	45.85	45.25	-1	7,935	-0.01%