義隆 (2458)-元大-新盛券商分點個股進出

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
157.0
漲跌
▲6.5
漲幅
+4.32%
成交量
2,955張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

義隆 (2458)籌碼相關－元大-新盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛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
2024/04/24	0	0.00	3	158.00	157.00	-3	2,847	-0.11%
2024/04/23	0	0.00	0	148.50	150.50	0	2,831	0.00%
2024/04/22	6	148.92	0.1	148.50	146.50	5.9	2,816	0.21%
2024/04/19	0.2	156.76	0	0.00	155.00	0.2	2,768	0.01%
2024/04/17	0	0.00	1	165.00	162.00	-1	2,714	-0.04%
2024/04/16	0.2	158.06	1	157.00	159.50	-0.8	2,664	-0.03%
2024/04/15	0.1	161.51	5	161.90	162.00	-4.9	2,637	-0.19%
2024/04/12	1	160.50	2	162.75	158.50	-1	2,553	-0.04%
2024/04/11	4	156.75	0	0.00	158.50	4	2,556	0.16%
2024/04/09	2	157.00	0	0.00	157.00	2	2,563	0.08%
2024/04/08	0	0.00	1	160.50	159.50	-1	2,562	-0.04%
2024/04/03	0	0.00	0.1	155.00	156.50	-0.1	2,539	0.00%
2024/04/02	1	156.50	0.5	156.75	156.00	0.5	2,542	0.02%
2024/04/01	0	0.00	2	160.75	161.00	-2	2,519	-0.08%
2024/03/29	1	158.50	0	0.00	157.00	1	2,503	0.04%
2024/03/28	0	0.00	0	160.67	160.50	0	2,521	0.00%
2024/03/27	1	164.50	0	0.00	164.50	1	2,516	0.04%
2024/03/22	0.1	169.00	5	165.50	169.00	-5	2,651	-0.19%
2024/03/21	5	169.10	1	168.50	167.00	4	2,660	0.15%
2024/03/20	0.4	168.37	0	0.00	167.50	0.4	2,644	0.01%
2024/03/19	1.2	166.63	0	0.00	165.00	1.2	2,641	0.04%
2024/03/15	0	0.00	1	163.50	163.50	-1	2,675	-0.04%
2024/03/14	0	0.00	0.2	163.00	162.50	-0.2	2,681	-0.01%
2024/03/12	0	0.00	1.2	165.33	163.50	-1.2	2,795	-0.04%
2024/03/11	1	161.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	1.1	163.14	0	0.00	162.50	1.1	2,821	0.04%
2024/03/07	0	0.00	0.2	165.50	165.50	-0.2	2,802	-0.01%
2024/03/06	1.2	165.25	0	0.00	166.50	1.2	2,796	0.04%
2024/03/05	0.1	168.00	0	0.00	167.00	0.1	2,826	0.00%
2024/03/04	1	167.50	0	169.00	167.50	1	2,861	0.03%
2024/03/01	0	0.00	1.1	165.52	165.50	-1.1	2,850	-0.04%
2024/02/29	1	165.50	0.3	166.47	166.00	0.7	2,872	0.02%
2024/02/27	1	172.00	0.1	168.00	169.00	0.9	2,856	0.03%
2024/02/26	3	169.83	4	170.00	170.00	-1	2,857	-0.03%
2024/02/23	4.3	162.88	2	165.25	164.00	2.3	2,794	0.08%
2024/02/22	3.1	165.03	1	162.50	167.50	2.1	2,686	0.08%
2024/02/21	2	167.50	5	166.00	167.50	-3	2,636	-0.11%
2024/02/19	0.1	161.00	1	159.50	163.50	-0.9	2,543	-0.04%
2024/02/16	0	0.00	2	152.00	153.00	-2	2,480	-0.08%
2024/02/15	1	147.00	0	0.00	148.50	1	2,491	0.04%
2024/02/02	0	0.00	2	150.00	150.50	-2	2,498	-0.08%
2024/01/31	2	148.00	0	148.50	150.00	2	2,557	0.08%
2024/01/29	5.1	148.51	0	0.00	149.00	5.1	2,710	0.19%
2024/01/26	0	0.00	12	150.33	151.00	-12	2,954	-0.41%
2024/01/25	1	152.00	0.2	153.25	152.50	0.8	3,015	0.03%
2024/01/24	0	0.00	1	152.00	151.00	-1	3,021	-0.03%
2024/01/23	1.1	149.50	0	0.00	150.50	1.1	3,054	0.04%
2024/01/22	1.2	149.58	0	0.00	151.00	1.2	3,102	0.04%
2024/01/19	0.1	150.50	1	151.00	150.50	-0.9	3,112	-0.03%
2024/01/18	2.1	148.60	0.3	150.92	152.00	1.8	3,159	0.06%
2024/01/16	1	153.00	0	0.00	154.00	1	3,375	0.03%
2024/01/15	0	0.00	1	157.50	156.50	-1	3,407	-0.03%
2024/01/10	0.1	156.50	3	157.67	160.00	-2.9	3,575	-0.08%
2024/01/09	0	0.00	0.1	151.50	154.50	-0.1	3,600	0.00%
2024/01/08	1	153.00	0	0.00	153.50	1	3,600	0.03%
2024/01/05	1	153.50	2	155.25	155.50	-1	3,621	-0.03%
2024/01/04	3	155.83	2.2	156.68	156.50	0.8	3,654	0.02%
2024/01/03	0	0.00	2.2	156.95	158.00	-2.2	3,678	-0.06%
2024/01/02	1	160.00	1.1	159.50	159.50	-0.1	3,672	0.00%
2023/12/28	1	161.00	0.4	161.25	160.50	0.6	3,759	0.02%
2023/12/26	2	162.25	1	164.00	162.00	1	3,784	0.03%
2023/12/25	2	163.50	1	165.00	162.50	1	3,781	0.03%
2023/12/22	1	162.00	1	163.00	163.50	0	3,771	0.00%
2023/12/21	6	164.33	8.6	161.84	163.00	-2.6	3,732	-0.07%
2023/12/20	6	160.67	1	161.00	160.00	5	3,657	0.14%
2023/12/19	1	158.50	2	157.25	159.00	-1	3,615	-0.03%
2023/12/18	1	154.00	3	157.50	157.00	-2	3,606	-0.06%
2023/12/15	2	153.25	3	155.00	154.00	-1	3,614	-0.03%
2023/12/14	0.1	157.50	1	160.00	157.50	-1	3,613	-0.03%
2023/12/12	0	0.00	2	158.00	158.50	-2	3,674	-0.05%
2023/12/11	2	157.75	1	157.50	157.00	1	3,711	0.03%
2023/12/08	5.1	158.42	3	157.83	157.50	2.1	3,758	0.06%
2023/12/07	0	0.00	2	153.25	153.50	-2	3,744	-0.05%
2023/12/06	0	0.00	2.1	151.06	151.50	-2.1	3,796	-0.06%
2023/12/05	2	146.25	0	0.00	146.50	2	3,822	0.05%
2023/12/04	3	150.17	21	149.98	149.50	-18	3,840	-0.47%
2023/12/01	2	151.00	22	151.05	151.00	-20	3,899	-0.51%
2023/11/30	3	151.00	0	0.00	151.50	3	4,113	0.07%
2023/11/29	2.2	152.04	3.2	152.16	153.00	-1.1	4,237	-0.02%
2023/11/27	20.3	151.93	3	148.83	146.00	17.3	4,197	0.41%
2023/11/24	0.5	149.36	3.3	150.00	151.00	-2.8	4,185	-0.07%
2023/11/22	5.1	146.12	1	145.51	147.50	4.1	4,123	0.10%
2023/11/20	2.1	143.81	2	144.25	144.00	0.1	4,136	0.00%
2023/11/17	0	0.00	0	145.00	146.50	0	4,116	0.00%
2023/11/16	2.5	143.44	0.1	143.50	142.50	2.4	4,079	0.06%
2023/11/15	0	0.00	2	149.49	147.50	-2	4,029	-0.05%
2023/11/14	2	145.75	1	146.00	146.00	1	4,001	0.02%
2023/11/09	0	0.00	2	142.75	140.50	-2	3,987	-0.05%
2023/11/07	3	141.83	2	143.01	145.00	1	4,036	0.02%
2023/11/06	1	140.00	7	139.50	140.00	-6	4,005	-0.15%
2023/11/03	10.2	138.25	3	141.83	135.50	7.2	3,978	0.18%
2023/11/02	2	147.50	4	148.13	149.50	-2	3,770	-0.05%
2023/10/31	2	145.75	2	145.50	144.00	0	4,054	0.00%
2023/10/30	0	0.00	1	146.00	146.50	-1	4,038	-0.03%
2023/10/27	2	139.50	2	140.50	140.00	0	4,005	0.00%
2023/10/26	4.1	140.92	4	140.25	139.50	0.1	4,071	0.00%
2023/10/25	4	147.50	2.1	150.16	144.50	1.9	4,033	0.05%
2023/10/24	1	145.00	2	145.00	144.00	-1	3,899	-0.03%
2023/10/23	3	142.67	1	142.00	142.00	2	3,814	0.05%
2023/10/20	0	0.00	5	141.80	142.50	-5	3,867	-0.13%
2023/10/18	4	141.63	3	140.00	141.50	1	3,910	0.03%
2023/10/17	3	140.67	1	139.50	140.00	2	3,893	0.05%
2023/10/16	2	137.00	2	136.50	136.50	0	3,987	0.00%
2023/10/12	3	134.67	3	137.17	137.50	0	3,991	0.00%
2023/10/11	3	138.33	1	139.50	137.00	2	3,986	0.05%
2023/10/05	1	139.50	1	140.50	141.50	0	3,945	0.00%
2023/10/03	2	137.75	2	138.00	138.00	0	3,843	0.00%
2023/10/02	1.1	135.02	0	135.00	134.50	1	3,812	0.03%
2023/09/28	1	132.50	0	0.00	133.50	1	3,819	0.03%
2023/09/20	2	138.75	1	137.50	138.00	1	3,771	0.03%
2023/09/19	0.1	141.50	0	0.00	141.00	0.1	3,738	0.00%
2023/09/18	1	142.00	1.1	142.45	142.00	-0.1	3,712	0.00%
2023/09/15	0	0.00	2	146.99	144.50	-2	3,678	-0.05%
2023/09/14	0	0.00	0.1	142.00	143.00	-0.1	3,591	0.00%
2023/09/13	1	139.00	2	141.25	143.50	-1	3,542	-0.03%
2023/09/11	2	139.00	6	135.00	138.00	-4	3,420	-0.12%
2023/09/08	0	136.00	0	136.00	135.50	0	3,340	0.00%
2023/09/07	0	0.00	1	133.50	135.00	-1	3,326	-0.03%
2023/09/06	3	131.00	9.1	131.49	133.00	-6.1	3,289	-0.18%
2023/09/05	4	132.75	9.2	133.11	134.00	-5.2	3,287	-0.16%
2023/09/04	2.2	122.89	6	126.08	128.50	-3.8	3,087	-0.12%
2023/08/31	0	0.00	1	120.00	120.00	-1	2,922	-0.03%
2023/08/30	1	117.50	1	118.50	119.00	0	2,917	0.00%
2023/08/29	0	0.00	8	115.56	117.00	-8	2,902	-0.28%
2023/08/25	10	113.05	1	112.50	113.00	9	2,919	0.31%
2023/08/24	0	0.00	8	115.82	116.00	-8	2,926	-0.27%
2023/08/22	0	0.00	3	114.50	113.50	-3	2,972	-0.10%
2023/08/21	3	114.00	0.1	113.50	113.50	2.9	3,011	0.10%
2023/08/18	0	0.00	0.2	113.50	113.50	-0.2	3,110	-0.01%
2023/08/17	1	116.00	0	0.00	116.50	1	3,087	0.03%
2023/08/15	0	0.00	2	115.50	116.00	-2	3,063	-0.07%
2023/08/14	1.1	117.48	0	0.00	117.00	1.1	3,046	0.03%
2023/08/11	7	120.50	13	121.15	121.00	-6	2,996	-0.20%
2023/08/10	14	118.86	2.2	118.97	118.00	11.9	2,943	0.40%
2023/08/09	0	0.00	12.1	120.49	121.00	-12.1	2,884	-0.42%
2023/08/08	1	118.00	1	119.00	118.00	0	2,835	0.00%
2023/08/07	4	118.00	11.2	118.02	117.00	-7.2	2,783	-0.26%
2023/08/04	13.1	122.18	8.1	121.77	122.50	5	2,654	0.19%
2023/08/02	1	114.00	0.1	113.50	114.00	0.9	2,391	0.04%
2023/08/01	1	113.50	0	0.00	115.00	1	2,389	0.04%
2023/07/31	1.1	116.55	2	117.50	116.50	-0.9	2,402	-0.04%
2023/07/28	8	112.44	0	0.00	112.50	8	2,288	0.35%
2023/07/25	5	115.40	3	116.25	115.00	2	2,198	0.09%
2023/07/24	6.2	117.98	1	118.00	118.00	5.2	2,104	0.24%
2023/07/21	1.1	115.52	3	111.17	115.50	-2	2,018	-0.10%
2023/07/19	6.2	117.44	7	117.57	118.50	-0.8	1,900	-0.04%
2023/07/14	4	110.88	6	111.33	110.50	-2	1,729	-0.12%
2023/07/13	1	108.00	5	107.80	108.00	-4	1,679	-0.24%
2023/07/11	2	106.00	1	106.50	106.50	1	1,661	0.06%
2023/07/10	1	104.50	0	0.00	104.00	1	1,661	0.06%
2023/07/07	1	107.50	3	107.17	107.50	-2	1,653	-0.12%
2023/07/06	1	107.50	1	107.00	108.00	0	1,647	0.00%
2023/07/05	0	0.00	0.1	106.50	106.00	-0.1	1,627	-0.01%
2023/07/04	0	0.00	2	105.75	106.00	-2	1,615	-0.12%
2023/06/29	1	100.00	1	100.50	101.00	0	1,602	0.00%
2023/06/28	0	0.00	1	100.50	101.00	-1	1,604	-0.06%
2023/06/27	1	100.00	0	0.00	99.40	1	1,608	0.06%
2023/06/21	2	102.25	0	0.00	101.50	2	1,592	0.13%
2023/06/19	2	102.75	0	0.00	102.50	2	1,586	0.13%
2023/06/16	0	0.00	4	106.50	106.00	-4	1,566	-0.26%
2023/06/15	2	105.00	4	104.38	105.50	-2	1,539	-0.13%
2023/06/14	1	106.50	1	105.00	105.00	0	1,536	0.00%
2023/06/13	0	0.00	6	106.17	107.00	-6	1,527	-0.39%
2023/06/09	15	106.27	7	105.57	104.00	8	1,475	0.54%
2023/06/08	1	103.50	1	104.00	105.00	0	1,422	0.00%
2023/06/06	3.3	102.65	1	102.50	102.00	2.3	1,424	0.16%
2023/06/05	2	104.50	12	104.25	105.00	-10	1,419	-0.70%
2023/06/02	11	103.55	2	103.75	104.50	9	1,409	0.64%
2023/06/01	1	102.50	2	104.00	103.50	-1	1,402	-0.07%
2023/05/31	0.3	102.50	0	0.00	102.00	0.3	1,405	0.02%
2023/05/30	3	102.33	5	102.00	102.00	-2	1,374	-0.15%
2023/05/29	1	105.50	0	0.00	104.00	1	1,378	0.07%
2023/05/26	5	104.10	2	103.00	102.50	3	1,370	0.22%
2023/05/25	4	104.00	3	104.67	104.00	1	1,457	0.07%
2023/05/24	4.2	103.98	3	104.33	104.50	1.2	1,433	0.09%
2023/05/22	1.3	98.72	0	0.00	98.60	1.3	1,369	0.09%
2023/05/19	1	98.90	0	0.00	98.50	1	1,383	0.07%
2023/05/18	3	98.83	4	98.75	98.60	-1	1,399	-0.07%
2023/05/17	0.3	97.30	0	0.00	97.20	0.3	1,397	0.02%
2023/05/16	3	97.47	2	97.10	97.10	1	1,409	0.07%
2023/05/12	1	95.60	1	96.00	95.90	0	1,418	0.00%
2023/05/11	3	93.10	1	93.10	92.70	2	1,412	0.14%
2023/05/05	2.2	97.85	1	96.00	95.80	1.2	1,514	0.08%
2023/05/04	1	93.50	9	93.40	93.90	-8	1,576	-0.51%
2023/05/03	2	94.00	0	0.00	94.00	2	1,624	0.12%
2023/04/28	0	0.00	5	93.90	94.30	-5	1,683	-0.30%
2023/04/27	6	92.70	0	0.00	92.60	6	1,679	0.36%
2023/04/26	5	93.30	7	91.50	93.30	-2	1,679	-0.12%
2023/04/25	1	93.60	1	91.20	91.10	0	1,681	0.00%
2023/04/24	1	95.30	0	0.00	95.20	1	1,671	0.06%
2023/04/21	1	96.40	0	0.00	95.40	1	1,690	0.06%
2023/04/20	4	98.75	0	0.00	98.50	4	1,693	0.24%
2023/04/17	0	0.00	2	103.50	102.50	-2	1,862	-0.11%
2023/04/14	1	101.50	0	0.00	101.00	1	1,852	0.05%
2023/04/07	0	0.00	12	100.50	101.00	-12	1,865	-0.64%
2023/04/06	2	98.40	0	0.00	98.50	2	1,855	0.11%
2023/03/31	6	99.93	1	100.50	99.80	5	1,847	0.27%
2023/03/30	4	99.70	0	0.00	99.60	4	1,842	0.22%
2023/03/29	8	101.50	0	0.00	102.50	8	1,840	0.43%
2023/03/27	3	103.50	0	0.00	103.50	3	1,869	0.16%
2023/03/24	1	104.00	0	0.00	104.50	1	1,887	0.05%
2023/03/23	0	0.00	1	105.00	104.50	-1	1,905	-0.05%
2023/03/22	0	0.00	1	104.50	104.00	-1	1,909	-0.05%
2023/03/21	0	103.00	8	103.00	102.50	-8	1,914	-0.42%
2023/03/17	2	100.00	1	100.50	100.00	1	1,924	0.05%
2023/03/16	4	100.00	0	0.00	99.70	4	1,920	0.21%
2023/03/14	2	101.50	0	0.00	101.00	2	1,943	0.10%
2023/03/13	1	102.50	0	0.00	102.50	1	1,942	0.05%
2023/03/10	4	105.00	0	0.00	104.00	4	1,933	0.21%
2023/03/03	1	104.00	0	0.00	104.00	1	1,942	0.05%
2023/03/02	1	104.00	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1.1	105.00	0	0.00	106.50	1.1	1,948	0.06%
2023/02/24	1	108.50	2	108.50	108.50	-1	1,929	-0.05%
2023/02/23	1	110.00	3	110.83	111.00	-2	1,910	-0.10%
2023/02/21	1	107.00	2	107.25	108.00	-1	1,837	-0.05%
2023/02/20	2	105.00	0	0.00	106.00	2	1,863	0.11%
2023/02/16	1	102.50	0	103.00	104.50	1	1,909	0.05%
2023/02/14	5	103.40	0	0.00	103.50	5	1,939	0.26%
2023/02/13	1	105.00	0	0.00	104.50	1	1,960	0.05%
2023/02/07	1	104.00	0	0.00	105.00	1	2,324	0.04%
2023/02/06	0	0.00	1	104.00	103.50	-1	2,324	-0.04%
2023/02/03	0	0.00	2	107.00	107.50	-2	2,294	-0.09%
2023/02/02	3	105.83	7	106.29	108.00	-4	2,249	-0.18%
2023/02/01	1	100.50	0	0.00	102.00	1	2,157	0.05%
2023/01/31	1	96.30	2	94.90	96.90	-1	2,146	-0.05%
2023/01/30	1	93.80	0	0.00	94.30	1	2,128	0.05%
2023/01/16	4	90.55	0	0.00	91.00	4	2,168	0.18%
2023/01/11	0	0.00	3	95.87	94.70	-3	2,210	-0.14%
2023/01/06	1	92.40	7	92.54	94.40	-6	2,163	-0.28%
2023/01/05	0	0.00	1	89.00	89.20	-1	2,058	-0.05%
2023/01/04	0.1	87.00	0	0.00	86.80	0.1	2,072	0.00%
2022/12/21	2	86.45	2	85.55	85.30	0	2,245	0.00%
2022/12/20	0.1	87.00	1	86.80	85.90	-0.9	2,250	-0.04%
2022/12/19	3	90.00	2	90.10	90.40	1	2,279	0.04%
2022/12/16	3	89.83	2	90.30	90.30	1	2,305	0.04%
2022/12/15	5	91.46	3	91.17	91.00	2	2,360	0.08%
2022/12/14	2.2	90.25	0	0.00	90.50	2.2	2,429	0.09%
2022/12/13	4	89.50	0	0.00	89.70	4	2,515	0.16%
2022/12/12	1	87.90	0	0.00	88.10	1	2,600	0.04%
2022/12/09	1	88.90	0	0.00	89.10	1	2,719	0.04%
2022/12/07	2	87.70	0	0.00	87.60	2	2,772	0.07%
2022/12/06	2	89.35	0	0.00	89.10	2	2,765	0.07%
2022/12/02	13	91.72	0	0.00	92.00	13	2,782	0.47%
2022/12/01	0	0.00	1	91.40	92.70	-1	2,786	-0.04%
2022/11/30	1	88.60	7	89.31	89.70	-6	2,774	-0.22%
2022/11/28	0	0.00	1	87.60	88.00	-1	2,843	-0.04%
2022/11/25	1	88.60	0	0.00	88.60	1	2,848	0.04%
2022/11/24	0	0.00	6	89.00	89.70	-6	2,844	-0.21%
2022/11/23	0	0.00	5	87.20	87.60	-5	2,841	-0.18%
2022/11/21	0	0.00	1	87.40	86.40	-1	2,864	-0.03%
2022/11/18	2	89.10	0	0.00	88.60	2	2,849	0.07%
2022/11/17	2	89.30	3	90.00	89.40	-1	2,836	-0.04%
2022/11/16	12	89.88	12	89.73	89.00	0	2,815	0.00%
2022/11/15	9	88.37	3	88.50	89.00	6	2,776	0.22%
2022/11/14	7	87.00	4	86.90	87.80	3	2,743	0.11%
2022/11/11	0	0.00	3	87.50	87.10	-3	2,711	-0.11%
2022/11/10	4	86.50	1	86.10	86.40	3	2,678	0.11%
2022/11/09	1	86.00	9	86.17	86.50	-8	2,654	-0.30%
2022/11/08	0.1	85.60	2.1	85.14	84.60	-2	2,621	-0.07%
2022/11/07	5	81.02	31	82.47	86.10	-26	2,577	-1.01%
2022/11/04	17.1	77.32	3	78.17	79.50	14.1	2,435	0.58%
2022/11/03	13	82.85	2	83.10	83.00	11	2,235	0.49%
2022/11/02	3	82.60	0	0.00	82.90	3	2,236	0.13%
2022/11/01	6	81.82	1	82.00	81.30	5	2,225	0.22%
2022/10/31	0	0.00	1	81.80	81.20	-1	2,277	-0.04%
2022/10/27	1	80.00	7	81.56	81.70	-6	2,332	-0.26%
2022/10/26	5	79.76	0	0.00	79.30	5	2,303	0.22%
2022/10/25	3	80.20	1	81.00	80.10	2	2,294	0.09%
2022/10/24	7	81.07	1	83.30	80.10	6	2,282	0.26%
2022/10/21	0.1	83.00	0	0.00	80.90	0.1	2,253	0.00%
2022/10/19	1	84.20	1	82.10	82.30	0	2,241	0.00%
2022/10/18	0	0.00	1	82.80	82.60	-1	2,214	-0.05%
2022/10/14	2	78.50	0.1	79.40	81.10	1.9	2,228	0.09%
2022/10/12	4.1	77.04	8	77.36	77.30	-4	2,222	-0.18%
2022/10/11	6.1	79.86	1	81.00	79.60	5.1	2,226	0.23%
2022/10/07	7	85.29	6	85.38	84.20	1	2,203	0.05%
2022/10/06	1	84.50	0	0.00	85.10	1	2,174	0.05%
2022/10/05	0	0.00	16	86.06	83.40	-16	2,165	-0.74%
2022/09/30	1	81.90	2	82.50	83.20	-1	2,172	-0.05%
2022/09/28	4	82.48	0	0.00	80.60	4	2,233	0.18%
2022/09/27	2	81.25	3	81.97	82.50	-1	2,268	-0.04%
2022/09/26	1.2	83.37	1	81.10	81.00	0.2	2,281	0.01%
2022/09/23	9.1	87.66	1	87.80	86.80	8.1	2,247	0.36%
2022/09/22	1.1	87.11	0	0.00	86.90	1.1	2,209	0.05%
2022/09/21	1.1	87.62	0	0.00	87.10	1.1	2,133	0.05%
2022/09/20	1	87.80	0	0.00	88.30	1	2,043	0.05%
2022/09/19	0	0.00	1	90.50	88.60	-1	1,961	-0.05%
2022/09/16	4	88.08	0	0.00	87.50	4	1,872	0.21%
2022/09/15	1	90.60	4	90.53	90.50	-3	1,769	-0.17%
2022/09/14	3.1	88.34	0	0.00	88.90	3.1	1,752	0.18%
2022/09/13	0	0.00	1	91.90	90.50	-1	1,732	-0.06%
2022/09/12	1	91.10	0	0.00	91.80	1	1,738	0.06%
2022/09/08	2	88.45	2	89.70	90.50	0	1,742	0.00%
2022/09/06	1	90.60	0	0.00	90.10	1	1,721	0.06%
2022/09/02	0	0.00	3	94.13	94.00	-3	1,650	-0.18%
2022/08/31	0	0.00	1	97.20	97.10	-1	1,597	-0.06%
2022/08/30	0	98.00	0	0.00	97.00	0	1,590	0.00%
2022/08/24	0	0.00	1	99.50	99.10	-1	1,535	-0.07%
2022/08/22	1	100.50	0	0.00	100.50	1	1,523	0.07%
2022/08/18	1	101.50	1	103.00	103.00	0	1,509	0.00%
2022/08/17	4	102.50	2	103.00	103.00	2	1,501	0.13%
2022/08/15	0	0.00	3.4	103.06	104.50	-3.4	1,483	-0.23%
2022/08/11	0	0.00	3	98.87	99.20	-3	1,460	-0.21%
2022/08/10	3	98.60	0	0.00	97.80	3	1,452	0.21%
2022/08/05	7	99.39	11	100.49	101.50	-4	1,426	-0.28%
2022/08/04	0	0.00	4	100.00	100.50	-4	1,374	-0.29%
2022/08/01	1	107.50	1	109.00	109.00	0	1,363	0.00%
2022/07/27	0	109.50	2	108.50	109.00	-2	1,395	-0.14%
2022/07/26	0.9	109.00	0	0.00	110.00	0.9	1,389	0.06%
2022/07/25	0	0.00	8	111.00	112.00	-8	1,378	-0.58%
2022/07/22	6	114.17	5	112.10	110.00	1	1,382	0.07%
2022/07/21	0	0.00	1	113.50	114.00	-1	1,374	-0.07%
2022/07/20	1	111.00	0	0.00	110.50	1	1,380	0.07%
2022/07/18	0	0.00	1	106.00	106.50	-1	1,403	-0.07%
2022/07/15	2	104.75	0	0.00	105.00	2	1,406	0.14%
2022/07/13	1	104.00	0	0.00	104.50	1	1,438	0.07%
2022/07/11	0	0.00	2	104.75	105.50	-2	1,420	-0.14%
2022/07/08	7.4	108.95	1	108.50	107.00	6.4	1,411	0.45%
2022/07/07	1	105.50	0	0.00	106.50	1	1,396	0.07%
2022/07/06	0	122.50	0	0.00	120.00	0	1,358	0.00%
2022/07/05	0	125.00	0	0.00	124.50	0	1,307	0.00%
2022/07/04	0	133.00	0	0.00	131.00	0	1,267	0.00%
2022/07/01	0.2	138.00	4	136.50	134.00	-3.9	1,252	-0.31%
2022/06/27	0.2	141.88	0	0.00	142.50	0.2	1,257	0.02%
2022/06/24	1	136.50	0	0.00	139.50	1	1,256	0.08%
2022/06/23	0.5	134.00	3	136.00	136.00	-2.6	1,255	-0.20%
2022/06/22	0.1	138.00	0	0.00	135.00	0.1	1,242	0.01%
2022/06/20	0	0.00	1	136.50	136.50	-1	1,213	-0.08%
2022/06/17	0	0.00	3	141.00	142.00	-3	1,193	-0.25%
2022/06/16	0	142.00	0	0.00	141.00	0	1,179	0.00%
2022/06/15	0.2	143.50	0	0.00	144.00	0.2	1,178	0.01%
2022/06/13	0	145.50	0	0.00	145.00	0	1,204	0.00%
2022/06/10	0	147.00	0	0.00	148.00	0	1,221	0.00%
2022/06/07	1	146.50	0	0.00	147.00	1	1,292	0.08%
2022/06/06	0	0.00	1	148.00	148.00	-1	1,335	-0.07%
2022/06/02	0	0.00	2	148.00	148.00	-2	1,419	-0.14%
2022/06/01	2	149.50	0	0.00	150.50	2	1,439	0.14%
2022/05/31	0	0.00	1	148.00	149.00	-1	1,446	-0.07%
2022/05/25	0	0.00	1	143.50	143.50	-1	1,522	-0.07%
2022/05/19	0	0.00	1	146.00	147.00	-1	1,911	-0.05%
2022/05/18	2	145.25	0	0.00	145.50	2	1,912	0.10%
2022/05/11	0.5	139.83	0	0.00	140.00	0.5	1,984	0.02%
2022/05/10	3	136.67	0.2	138.59	141.00	2.8	2,006	0.14%
2022/05/09	0	143.00	1	143.00	142.00	-1	2,036	-0.05%
2022/04/29	2	152.00	0	0.00	151.00	2	2,063	0.10%
2022/04/28	0.5	150.25	0	0.00	149.50	0.5	2,074	0.02%
2022/04/27	0.1	148.00	0	0.00	149.50	0.1	2,070	0.00%
2022/04/26	0	150.50	0	0.00	150.50	0	2,053	0.00%
2022/04/25	1.2	153.42	0	0.00	150.50	1.2	2,041	0.06%
2022/04/20	0	157.50	0	0.00	156.50	0	1,976	0.00%
2022/04/19	2.1	158.14	0	0.00	159.00	2.1	1,955	0.11%
2022/04/08	2	164.25	0	0.00	166.00	2	2,120	0.09%
2022/04/07	0	0.00	4	167.00	166.50	-4	2,117	-0.19%
2022/04/06	0.1	169.36	0	0.00	168.50	0.1	2,112	0.01%
2022/04/01	0	170.00	0	0.00	170.50	0	2,117	0.00%
2022/03/30	0	0.00	2	172.50	171.00	-2	2,120	-0.09%
2022/03/29	0	0.00	5	171.50	171.00	-5	2,148	-0.23%
2022/03/28	0	0.00	5	169.60	172.00	-5	2,165	-0.23%
2022/03/24	1	169.50	4	169.63	171.00	-3	2,263	-0.13%
2022/03/23	1	170.00	0	0.00	170.50	1	2,310	0.04%
2022/03/22	0.2	169.00	1	169.50	169.50	-0.8	2,384	-0.03%
2022/03/18	0	168.50	2	169.50	168.50	-2	2,447	-0.08%
2022/03/17	0	0.00	2	169.00	169.00	-2	2,438	-0.08%
2022/03/15	0	0.00	0.1	165.00	166.00	-0.1	2,414	0.00%
2022/03/11	3	165.50	3	166.00	165.00	0	2,421	0.00%
2022/03/10	1	166.00	1	166.50	166.00	0	2,418	0.00%
2022/03/09	3	157.50	0	0.00	159.00	3	2,390	0.13%
2022/03/08	10.1	157.31	1	163.00	157.00	9.1	2,371	0.38%
2022/03/04	4	167.63	0	0.00	167.00	4	2,300	0.17%
2022/03/03	3	169.83	1	170.50	169.50	2	2,305	0.09%
2022/03/02	0	0.00	1	168.50	169.00	-1	2,305	-0.04%
2022/03/01	2	165.75	0	0.00	167.00	2	2,333	0.09%
2022/02/25	0	166.50	0.1	166.00	164.00	-0.1	2,345	0.00%
2022/02/24	5	164.80	0	0.00	164.50	5	2,325	0.22%
2022/02/23	2	176.25	1	173.50	172.50	1	2,227	0.04%
2022/02/21	0	0.00	0	177.50	178.00	0	2,072	0.00%
2022/02/18	1	172.00	0	0.00	174.50	1	2,072	0.05%
2022/02/17	0	0.00	2	175.00	173.50	-2	2,105	-0.09%
2022/02/16	0	0.00	1	174.00	174.00	-1	2,181	-0.05%
2022/02/15	0.1	169.50	0	0.00	170.00	0.1	2,163	0.00%
2022/02/14	2	170.00	0	0.00	170.50	2	2,179	0.09%
2022/02/11	1	171.00	2	171.75	171.00	-1	2,181	-0.05%
2022/02/10	3	174.00	3	174.00	172.00	0	2,198	0.00%
2022/02/09	0.2	176.00	3	175.17	175.50	-2.9	2,197	-0.13%
2022/02/08	0	170.50	3	171.33	171.00	-3	2,201	-0.14%
2022/02/07	1.1	165.73	1	168.00	168.50	0.1	2,226	0.00%
2022/01/25	0.1	160.50	0	0.00	160.50	0.1	2,297	0.00%
2022/01/21	0.1	161.28	0	0.00	162.00	0.1	2,379	0.01%
2022/01/18	0	0.00	5	163.50	161.50	-5	2,585	-0.19%
2022/01/17	0	160.50	0	0.00	162.00	0	2,790	0.00%
2022/01/13	1	159.00	0	0.00	158.50	1	2,971	0.03%
2022/01/11	0	0.00	3	163.67	164.00	-3	2,985	-0.10%
2022/01/10	2	164.00	0	0.00	165.50	2	2,976	0.07%
2022/01/07	2	163.75	0	0.00	163.50	2	2,986	0.07%
2022/01/06	6	167.17	0	0.00	168.00	6	2,974	0.20%
2022/01/05	2	171.50	1	173.00	170.00	1	2,974	0.03%
2022/01/03	1	167.00	2	171.00	167.50	-1	2,957	-0.03%
2021/12/29	0	0.00	1	167.00	168.00	-1	2,975	-0.03%
2021/12/28	0.1	165.50	6	167.67	165.50	-5.9	2,997	-0.20%
2021/12/27	0	0.00	3	167.83	168.00	-3	3,017	-0.10%
2021/12/24	1	168.50	0	0.00	169.00	1	3,039	0.03%
2021/12/23	0	0.00	1	170.50	169.00	-1	3,069	-0.03%
2021/12/22	0	0.00	8	168.00	167.50	-8	3,067	-0.26%
2021/12/20	2	168.50	2.1	167.73	165.50	-0.1	2,988	0.00%
2021/12/17	2.1	166.71	4	167.50	166.00	-1.9	2,994	-0.06%
2021/12/16	3	164.83	7.1	165.31	167.50	-4.1	2,962	-0.14%
2021/12/15	1	154.50	0	0.00	158.50	1	2,913	0.03%
2021/12/14	3.1	155.68	0	0.00	154.50	3.1	2,897	0.11%
2021/12/10	1	157.50	0	0.00	160.00	1	2,880	0.03%
2021/12/09	1	160.00	0	0.00	160.00	1	2,879	0.03%
2021/12/08	5	159.60	0	0.00	160.50	5	2,893	0.17%
2021/12/07	13	159.00	2	158.00	158.50	11	2,884	0.38%
2021/12/06	1	161.50	0	0.00	160.50	1	2,867	0.03%
2021/12/03	3	161.50	0	0.00	162.00	3	2,910	0.10%
2021/12/02	5.1	161.71	0	0.00	161.00	5.1	2,919	0.17%
2021/12/01	0	0.00	3	162.50	164.00	-3	2,914	-0.10%
2021/11/30	2	162.00	0	0.00	162.00	2	2,906	0.07%
2021/11/29	3	162.00	6	163.92	164.50	-3	2,936	-0.10%
2021/11/25	1	170.50	1	171.00	168.50	0	2,932	0.00%
2021/11/24	0	0.00	1	166.00	166.00	-1	2,906	-0.03%
2021/11/23	1	167.50	0	0.00	168.00	1	2,918	0.03%
2021/11/22	4.1	169.84	0	0.00	170.00	4.1	2,923	0.14%
2021/11/19	6	169.75	4	171.38	168.50	2	2,934	0.07%
2021/11/18	2	169.00	1	168.50	168.50	1	2,901	0.03%
2021/11/15	1	167.50	3	168.50	170.00	-2	2,923	-0.07%
2021/11/12	1	163.00	1	162.50	163.00	0	2,893	0.00%
2021/11/10	0	0.00	2	162.00	163.00	-2	2,957	-0.07%
2021/11/09	3	162.83	1	164.00	161.50	2	2,982	0.07%
2021/11/08	1	163.50	5	161.30	165.00	-4	3,011	-0.13%
2021/11/05	4.1	158.12	5	159.20	162.00	-0.9	3,023	-0.03%
2021/11/04	1	168.00	4	166.13	163.00	-3	2,965	-0.10%
2021/11/03	1	169.50	1	168.00	167.50	0	2,977	0.00%
2021/11/02	0	0.00	2	169.00	167.50	-2	3,017	-0.07%
2021/11/01	1	168.00	4	169.88	170.00	-3	3,036	-0.10%
2021/10/29	5	168.50	1	168.00	167.00	4	3,185	0.13%
2021/10/28	5.1	168.62	1.1	168.18	168.00	4	3,310	0.12%
2021/10/27	4	168.50	5.1	169.25	170.00	-1.1	3,318	-0.03%
2021/10/26	4	163.88	5.2	165.38	164.50	-1.2	3,263	-0.04%
2021/10/25	44	167.08	36.1	164.81	164.50	7.9	3,236	0.24%
2021/10/22	4.1	162.37	8.2	158.00	166.00	-4.1	3,055	-0.13%
2021/10/21	7	156.14	0	0.00	151.00	7	2,955	0.24%
2021/10/20	3	156.50	5	155.00	156.50	-2	2,962	-0.07%
2021/10/19	0	0.00	3	153.00	153.00	-3	2,997	-0.10%
2021/10/14	1	144.50	1	146.00	146.50	0	3,139	0.00%
2021/10/13	6	149.25	0	0.00	146.50	6	3,158	0.19%
2021/10/12	0.1	153.50	1	158.50	152.50	-0.9	3,156	-0.03%
2021/10/08	1	157.50	0	158.00	157.00	1	3,138	0.03%
2021/10/05	1	142.00	0	0.00	148.00	1	3,173	0.03%
2021/09/29	0	0.00	10	148.50	148.50	-10	3,133	-0.32%
2021/09/24	0.1	154.00	0	0.00	152.50	0.1	3,162	0.00%
2021/09/23	1	153.50	0	0.00	153.50	1	3,164	0.03%
2021/09/16	0	0.00	1	156.00	156.00	-1	3,261	-0.03%
2021/09/15	0.4	156.35	1	157.00	156.50	-0.6	3,318	-0.02%
2021/09/14	1	156.00	0	0.00	156.50	1	3,410	0.03%
2021/09/13	5.2	158.58	7	158.14	157.00	-1.8	3,517	-0.05%
2021/09/09	0	0.00	1	154.00	154.00	-1	3,563	-0.03%
2021/09/08	3	152.17	0	0.00	151.00	3	3,574	0.08%
2021/09/06	2.2	158.86	1	160.00	158.00	1.2	3,553	0.03%
2021/09/02	5	163.70	2	161.75	161.00	3	3,588	0.08%
2021/08/31	1	157.00	0	0.00	157.50	1	3,554	0.03%
2021/08/30	0	0.00	2	157.00	156.50	-2	3,579	-0.06%
2021/08/27	0.1	155.50	1	156.50	154.50	-0.9	3,589	-0.03%
2021/08/26	1.2	161.92	0	0.00	158.50	1.2	3,567	0.03%
2021/08/23	0	0.00	3	157.00	159.00	-3	3,586	-0.08%
2021/08/20	0	0.00	1	153.00	153.50	-1	3,605	-0.03%
2021/08/19	1	153.00	0	0.00	152.50	1	3,567	0.03%
2021/08/18	0	0.00	2	151.25	158.00	-2	3,576	-0.06%
2021/08/17	3.1	156.35	0	0.00	154.50	3.1	3,569	0.09%
2021/08/16	1	155.50	2	156.75	160.00	-1	3,552	-0.03%
2021/08/13	1	164.00	0	0.00	161.50	1	3,531	0.03%
2021/08/12	4	163.38	2	163.00	162.50	2	3,558	0.06%
2021/08/11	1	168.00	0	0.00	166.00	1	3,567	0.03%
2021/08/10	1	170.50	0	0.00	171.00	1	3,591	0.03%
2021/08/09	9	171.17	12	170.38	170.00	-3	3,625	-0.08%
2021/08/06	1.1	167.18	1	168.00	167.00	0.1	3,637	0.00%
2021/08/05	3.1	169.20	0	0.00	169.50	3.1	3,699	0.08%
2021/08/04	5.2	173.85	2	172.00	171.50	3.2	3,700	0.09%
2021/08/03	0	0.00	5	185.50	180.50	-5	3,581	-0.14%
2021/08/02	1	179.00	0	0.00	179.50	1	3,446	0.03%
2021/07/30	2	179.75	0	0.00	181.00	2	3,421	0.06%
2021/07/29	4.1	181.15	0	0.00	180.50	4.1	3,457	0.12%
2021/07/28	5	184.40	6	180.92	184.50	-1	3,474	-0.03%
2021/07/27	2	191.75	0	0.00	185.50	2	3,544	0.06%
2021/07/23	3	187.17	0	0.00	184.50	3	3,704	0.08%
2021/07/22	4	186.50	1	185.50	185.00	3	3,699	0.08%
2021/07/21	1	193.50	0	0.00	193.00	1	3,685	0.03%
2021/07/20	1.4	196.29	0	0.00	195.50	1.4	3,787	0.04%
2021/07/19	0	0.00	15	198.97	199.00	-15	3,798	-0.39%
2021/07/16	0	0.00	1	199.00	199.00	-1	3,841	-0.03%
2021/07/15	6	197.50	0	0.00	197.50	6	3,861	0.16%
2021/07/14	3	200.50	4	199.50	198.50	-1	3,929	-0.03%
2021/07/13	1	205.00	0.3	204.75	201.00	0.7	3,955	0.02%
2021/07/12	0	0.00	5	202.00	204.00	-5	4,021	-0.12%
2021/07/09	0	0.00	1	196.50	196.00	-1	4,036	-0.02%
2021/07/08	1	197.00	1	197.50	197.50	0	4,129	0.00%
2021/07/07	1	195.53	2.2	196.50	195.50	-1.2	4,297	-0.03%
2021/07/06	5	195.71	2	196.00	195.00	3	4,343	0.07%
2021/07/05	2	194.75	8	195.94	198.00	-6	4,373	-0.14%
2021/07/02	3	190.67	3	189.50	192.50	0	4,361	0.00%
2021/07/01	3.1	190.40	0	0.00	190.00	3.1	4,420	0.07%
2021/06/30	1.1	191.95	3	193.50	194.50	-1.9	4,441	-0.04%
2021/06/29	1.1	191.00	1	189.00	190.00	0.1	4,452	0.00%
2021/06/28	2.1	193.48	0	0.00	194.00	2.1	4,480	0.05%
2021/06/25	7	191.86	1	193.00	191.50	6	4,613	0.13%
2021/06/24	4	191.88	5	191.50	191.00	-1	4,662	-0.02%
2021/06/23	8	195.25	0	0.00	194.50	8	4,871	0.16%
2021/06/22	8	198.69	0	0.00	198.00	8	4,794	0.17%
2021/06/21	1	205.50	3	209.50	206.50	-2	4,704	-0.04%
2021/06/18	6	212.08	4	213.25	214.00	2	4,698	0.04%
2021/06/17	0	0.00	1.1	207.86	212.00	-1.1	4,721	-0.02%
2021/06/15	0	0.00	1	211.00	210.50	-1	4,790	-0.02%
2021/06/11	1.1	210.93	2	211.00	211.00	-1	4,828	-0.02%
2021/06/10	3	212.33	0	0.00	209.50	3	4,846	0.06%
2021/06/09	1	212.00	1	210.50	209.50	0	4,853	0.00%
2021/06/07	1	208.00	0	0.00	208.50	1	4,929	0.02%
2021/06/04	2	203.75	0	0.00	203.00	2	4,928	0.04%
2021/06/03	0	0.00	6	207.42	208.50	-6	4,963	-0.12%
2021/06/02	7	205.57	3	205.50	205.50	4	4,986	0.08%
2021/06/01	3	210.00	4	210.25	209.00	-1	5,007	-0.02%
2021/05/28	5	211.20	2	210.50	209.50	3	5,044	0.06%
2021/05/27	1	208.00	0	0.00	209.50	1	5,053	0.02%
2021/05/26	0	0.00	2	208.75	207.50	-2	5,155	-0.04%
2021/05/25	2	207.00	2	208.25	205.50	0	5,423	0.00%
2021/05/20	4	203.88	3	204.67	202.50	1	6,169	0.02%
2021/05/19	0	0.00	4	199.13	201.00	-4	6,144	-0.07%
2021/05/18	2	190.00	3	192.33	197.00	-1	6,218	-0.02%
2021/05/17	6	188.08	8.1	190.56	188.00	-2.1	6,211	-0.03%
2021/05/14	17	196.00	23	194.30	193.00	-6	6,183	-0.10%
2021/05/13	0	0.00	2	195.25	195.00	-2	6,110	-0.03%
2021/05/12	2	180.75	9	187.17	186.00	-7	6,006	-0.12%
2021/05/11	1.1	189.55	1	186.50	186.50	0.1	5,934	0.00%
2021/05/10	11	197.09	2	196.50	196.50	9	5,901	0.15%
2021/05/07	3	201.83	0	0.00	202.00	3	5,936	0.05%
2021/05/06	3	199.00	4	200.75	202.50	-1	5,944	-0.02%
2021/05/05	1	200.00	0	0.00	199.00	1	5,986	0.02%
2021/05/04	1	199.00	2	201.75	205.00	-1	5,989	-0.02%
2021/05/03	2	205.25	9	206.89	205.50	-7	5,982	-0.12%
2021/04/29	7	218.00	3	217.49	214.50	4	5,987	0.07%
2021/04/28	4	212.63	0	0.00	213.00	4	5,924	0.07%
2021/04/27	5	218.40	0	0.00	217.50	5	6,175	0.08%
2021/04/26	1	224.00	2	222.75	224.50	-1	6,249	-0.02%
2021/04/23	0	0.00	1	213.00	215.00	-1	6,209	-0.02%
2021/04/22	4	211.88	1	215.00	208.50	3	6,319	0.05%
2021/04/21	1	210.00	0	0.00	210.00	1	6,340	0.02%
2021/04/20	0	0.00	10	211.75	209.00	-10	6,542	-0.15%
2021/04/19	0	0.00	1	203.00	203.50	-1	6,603	-0.02%
2021/04/16	1	208.50	1	207.00	205.50	0	6,696	0.00%
2021/04/15	11	207.32	3	204.17	207.00	8	6,977	0.11%
2021/04/14	1	203.50	1	205.50	197.50	0	7,372	0.00%
2021/04/13	7	210.07	7	209.93	202.00	0	7,621	0.00%
2021/04/12	0	199.50	1	198.00	199.00	-1	7,551	-0.01%
2021/04/09	0	0.00	0.3	195.50	195.00	-0.3	7,614	0.00%
2021/04/07	9	200.83	3.2	201.71	202.00	5.8	7,642	0.08%
2021/04/06	0	0.00	1	198.00	199.00	-1	7,581	-0.01%
2021/04/01	0	0.00	3	196.83	198.00	-3	7,566	-0.04%
2021/03/31	7	196.50	9.5	196.42	195.50	-2.5	7,537	-0.03%
2021/03/30	2	198.00	4	199.13	199.00	-2	7,470	-0.03%
2021/03/29	1	193.00	6	194.08	194.00	-5	7,356	-0.07%
2021/03/26	2.3	189.39	15.4	188.11	194.50	-13.2	7,306	-0.18%
2021/03/25	1	181.00	0	0.00	184.00	1	7,086	0.01%
2021/03/24	3.2	182.84	0	0.00	181.50	3.2	7,089	0.04%
2021/03/23	3.1	182.76	0	0.00	182.50	3.1	7,091	0.04%
2021/03/22	11	188.55	12	184.33	184.50	-1	7,118	-0.01%
2021/03/19	0.1	182.00	1	186.50	186.50	-0.9	7,143	-0.01%
2021/03/18	0	0.00	1	184.46	183.50	-1	7,358	-0.01%
2021/03/17	0.2	181.97	0	0.00	180.50	0.2	7,464	0.00%
2021/03/16	6	179.00	6	179.50	179.50	0	7,464	0.00%
2021/03/15	1	180.00	0	0.00	180.00	1	7,523	0.01%
2021/03/12	0.2	179.00	6	179.25	179.50	-5.8	7,524	-0.08%
2021/03/09	3	171.67	0	172.00	172.50	3	7,838	0.04%
2021/03/08	0	0.00	8	174.38	172.00	-8	7,827	-0.10%
2021/03/05	3	172.83	0	173.50	172.50	3	7,836	0.04%
2021/03/04	0	174.00	2	174.50	175.50	-2	7,888	-0.03%
2021/03/03	0	0.00	101	169.18	174.00	-101	7,951	-1.27%	大賣/鉅額交易
2021/03/02	2	171.75	1	173.50	172.00	1	7,930	0.01%
2021/02/26	111	172.04	3	172.00	172.00	108	7,905	1.37%	大買/鉅額交易
2021/02/25	4.1	183.61	0	0.00	177.50	4.1	7,839	0.05%
2021/02/24	11	183.32	103.5	184.10	183.50	-92.5	7,612	-1.22%	大賣/
2021/02/23	4	171.25	0	0.00	173.00	4	6,957	0.06%
2021/02/22	101	174.00	8	173.88	174.00	93	6,915	1.34%	大買/
2021/02/19	1	167.00	5	167.50	170.00	-4	6,821	-0.06%
2021/02/18	10	171.00	2	170.25	170.50	8	6,818	0.12%
2021/02/17	2	166.25	9	166.33	166.50	-7	6,722	-0.10%
2021/02/05	3	161.50	6	161.50	161.50	-3	6,719	-0.04%
2021/02/02	9	164.94	6	165.50	166.00	3	6,944	0.04%
2021/02/01	0	0.00	1	161.50	161.50	-1	6,926	-0.01%
2021/01/29	4	161.63	0	0.00	159.50	4	6,913	0.06%
2021/01/28	5	167.00	3	165.83	165.00	2	6,871	0.03%
2021/01/27	4	166.88	5	169.00	166.50	-1	6,856	-0.01%
2021/01/26	0	0.00	2	171.25	170.00	-2	6,783	-0.03%
2021/01/25	6	176.00	7	172.14	172.50	-1	6,777	-0.01%
2021/01/22	0	0.00	5	173.70	174.00	-5	6,707	-0.07%
2021/01/21	5	170.00	7	169.71	168.50	-2	6,635	-0.03%
2021/01/20	25	171.52	15	172.80	168.00	10	6,627	0.15%
2021/01/19	1	165.50	2	168.75	171.00	-1	6,403	-0.02%
2021/01/18	0	0.00	2	162.50	165.00	-2	6,291	-0.03%
2021/01/15	6.1	163.82	6	163.67	163.00	0.1	6,222	0.00%
2021/01/14	0	0.00	6	168.58	170.50	-6	6,183	-0.10%
2021/01/13	9	168.67	7	168.07	167.50	2	6,211	0.03%
2021/01/12	2	161.75	6	162.17	165.50	-4	6,010	-0.07%
2021/01/11	10	164.50	5	163.80	164.50	5	5,880	0.09%
2021/01/08	17	164.09	32	165.13	163.00	-15	5,783	-0.26%
2021/01/07	27	155.24	24	155.79	160.00	3	5,462	0.05%
2021/01/06	13	145.96	39	147.06	149.00	-26	5,026	-0.52%
2021/01/05	4	141.50	8	141.44	143.00	-4	4,737	-0.08%
2021/01/04	1	135.00	7	139.36	140.00	-6	4,737	-0.13%
2020/12/31	3	135.00	3	136.00	133.50	0	4,660	0.00%
2020/12/30	2	132.25	0	0.00	132.50	2	4,622	0.04%
2020/12/29	10	133.35	0	0.00	133.00	10	4,682	0.21%
2020/12/28	1	136.00	3	135.50	134.50	-2	4,700	-0.04%
2020/12/25	3	133.67	1	134.00	133.50	2	4,716	0.04%
2020/12/24	0	0.00	2	134.00	132.50	-2	4,773	-0.04%
2020/12/23	3	132.33	1	133.50	132.00	2	4,811	0.04%
2020/12/22	3	134.00	0	0.00	132.00	3	4,891	0.06%
2020/12/21	5	135.00	2	135.50	135.50	3	4,914	0.06%
2020/12/18	0	0.00	2	138.50	137.50	-2	4,939	-0.04%
2020/12/17	4	137.88	1	138.00	137.50	3	4,968	0.06%
2020/12/16	3	138.83	3	138.67	138.50	0	4,992	0.00%
2020/12/15	6	139.08	3	139.33	138.00	3	5,006	0.06%
2020/12/14	12	144.54	17	145.88	141.50	-5	5,085	-0.10%
2020/12/11	1	139.00	19	141.18	141.50	-18	5,328	-0.34%
2020/12/10	6	138.25	5	138.40	137.50	1	5,215	0.02%
2020/12/09	10	139.30	2	138.50	139.00	8	5,233	0.15%
2020/12/07	4	135.38	2	135.25	135.00	2	5,301	0.04%
2020/12/04	8	139.75	12	138.83	139.00	-4	5,255	-0.08%
2020/12/03	3	133.17	5.1	133.41	134.50	-2.1	5,080	-0.04%
2020/12/02	3	132.83	0	0.00	133.50	3	5,242	0.06%
2020/12/01	4	131.00	4	131.13	132.00	0	5,375	0.00%
2020/11/30	7	133.43	3	134.67	132.00	4	5,608	0.07%
2020/11/27	4.2	136.64	7	136.64	136.50	-2.8	5,906	-0.05%
2020/11/26	1	132.50	3	132.83	134.00	-2	6,069	-0.03%
2020/11/24	3	134.17	1	135.50	132.00	2	6,141	0.03%
2020/11/23	2	133.75	1	132.00	134.50	1	6,159	0.02%
2020/11/20	8	131.31	5	131.00	131.00	3	6,156	0.05%
2020/11/19	1	133.00	0	0.00	131.50	1	6,226	0.02%
2020/11/18	1	131.00	0	0.00	131.00	1	6,354	0.02%
2020/11/17	3	132.83	0	0.00	132.00	3	6,406	0.05%
2020/11/16	3	133.67	1	133.50	133.50	2	6,513	0.03%
2020/11/13	1	132.50	2	132.00	132.50	-1	6,550	-0.02%
2020/11/12	0	0.00	2	131.50	131.50	-2	6,570	-0.03%
2020/11/11	7	131.07	5	129.70	132.50	2	6,617	0.03%
2020/11/10	16	132.16	0	0.00	131.00	16	6,636	0.24%
2020/11/09	1	138.00	0	0.00	138.50	1	6,599	0.02%
2020/11/06	0	0.00	4	138.00	137.00	-4	6,690	-0.06%
2020/11/05	3	137.33	2	138.00	138.00	1	6,795	0.01%
2020/11/04	0	0.00	1	138.50	138.00	-1	6,921	-0.01%
2020/11/03	0	0.00	5	135.50	135.00	-5	6,991	-0.07%
2020/11/02	11	132.09	1	133.50	131.00	10	7,080	0.14%
2020/10/30	5	136.80	2	137.25	135.00	3	7,174	0.04%
2020/10/29	8	137.00	1	137.50	137.00	7	7,256	0.10%
2020/10/28	13	138.81	12	137.79	139.50	1	7,437	0.01%
2020/10/27	2	136.75	1	136.00	136.00	1	7,602	0.01%
2020/10/26	7	137.50	1	139.00	136.50	6	7,930	0.08%
2020/10/23	5	137.50	1	138.50	138.50	4	8,260	0.05%
2020/10/22	5	135.60	48	135.03	139.50	-43	8,538	-0.50%
2020/10/21	25	138.76	12	140.50	138.00	13	8,662	0.15%
2020/10/20	24	142.40	13	142.46	142.00	11	8,724	0.13%
2020/10/19	2	141.50	0	0.00	143.00	2	9,018	0.02%
2020/10/15	5	143.20	0	0.00	143.00	5	9,173	0.05%
2020/10/14	1	146.00	4	145.88	146.00	-3	9,175	-0.03%
2020/10/13	14	147.46	0	0.00	147.00	14	9,224	0.15%
2020/10/12	8	149.13	15	149.20	150.00	-7	9,258	-0.08%
2020/10/08	1	149.00	0	0.00	146.00	1	9,421	0.01%
2020/10/07	1	145.50	5	146.10	147.50	-4	9,491	-0.04%
2020/10/06	14	147.43	0	0.00	147.50	14	9,542	0.15%
2020/10/05	7	145.29	7	143.50	145.00	0	9,756	0.00%
2020/09/30	2	144.00	0	0.00	145.50	2	10,382	0.02%
2020/09/29	1	144.00	4	144.63	144.50	-3	10,703	-0.03%
2020/09/28	0	0.00	6	146.08	145.50	-6	10,797	-0.06%
2020/09/25	15	143.63	0	0.00	144.50	15	10,893	0.14%
2020/09/24	2	149.75	4	149.75	149.00	-2	11,049	-0.02%
2020/09/23	0	0.00	3	151.67	151.00	-3	11,184	-0.03%
2020/09/22	1	152.50	1	154.50	155.00	0	11,290	0.00%
2020/09/21	2	154.00	3	154.17	153.50	-1	11,315	-0.01%
2020/09/18	10	155.40	8	156.38	157.00	2	11,399	0.02%
2020/09/17	8	156.75	9	155.83	157.50	-1	11,482	-0.01%
2020/09/16	12	159.42	18	159.11	154.00	-6	11,603	-0.05%
2020/09/15	5	153.90	4	153.38	153.50	1	11,274	0.01%
2020/09/14	4	151.88	3	151.83	153.00	1	11,439	0.01%
2020/09/11	2	151.00	1	149.00	149.00	1	11,512	0.01%
2020/09/10	1	152.50	5	154.30	153.50	-4	11,474	-0.03%
2020/09/09	5	150.20	3	150.50	151.50	2	11,458	0.02%
2020/09/08	2	150.50	5	151.20	150.00	-3	11,669	-0.03%
2020/09/07	8	155.19	6	151.75	149.50	2	11,794	0.02%
2020/09/04	5	150.70	9	150.28	155.00	-4	11,818	-0.03%
2020/09/03	29	155.19	11	154.23	152.00	18	12,000	0.15%
2020/09/02	40	154.51	56	156.80	157.00	-16	11,964	-0.13%
2020/09/01	5	148.30	32	147.67	150.00	-27	11,882	-0.23%
2020/08/31	6	142.42	2	143.00	142.00	4	11,788	0.03%
2020/08/28	0	0.00	1	141.50	143.00	-1	11,860	-0.01%
2020/08/27	18	141.75	20	141.83	142.00	-2	12,020	-0.02%
2020/08/26	1	138.50	0	0.00	138.50	1	12,370	0.01%
2020/08/25	2	142.00	0	0.00	142.00	2	12,709	0.02%
2020/08/24	0	0.00	7	143.64	143.50	-7	12,882	-0.05%
2020/08/21	0	0.00	7	138.14	139.00	-7	12,890	-0.05%
2020/08/20	7	130.64	8	135.19	134.50	-1	12,907	-0.01%
2020/08/19	8	137.00	5	139.60	138.00	3	12,845	0.02%
2020/08/18	7	139.64	1	140.50	138.50	6	12,811	0.05%
2020/08/17	8	142.50	5	141.40	143.00	3	12,798	0.02%
2020/08/14	20	139.43	14	136.54	141.50	6	12,775	0.05%
2020/08/13	16	138.50	12	139.17	138.50	4	12,705	0.03%
2020/08/12	8	138.38	0	0.00	137.00	8	12,615	0.06%
2020/08/11	7	140.79	9	140.94	141.00	-2	12,533	-0.02%
2020/08/10	21	143.60	118	144.33	143.00	-97	12,544	-0.77%	大賣/
2020/08/07	29	148.90	36	146.90	148.50	-7	12,469	-0.06%
2020/08/06	20	150.10	21	151.55	149.50	-1	12,440	-0.01%
2020/08/05	31	151.77	12	153.29	152.00	19	12,435	0.15%
2020/08/04	10	150.65	18.1	151.22	151.50	-8.1	12,359	-0.07%
2020/08/03	30	150.55	7	151.21	150.00	23	12,403	0.19%
2020/07/31	62	154.95	24	155.09	157.00	38	12,287	0.31%
2020/07/30	48	154.49	41	151.21	150.50	7	12,138	0.06%
2020/07/29	20	148.83	15	149.40	148.00	5	11,820	0.04%
2020/07/28	86	150.49	22	151.84	151.00	64	11,558	0.55%
2020/07/27	22	151.45	30	147.70	152.00	-8	11,453	-0.07%
2020/07/24	9	145.11	8	147.81	145.00	1	11,507	0.01%
2020/07/23	17	150.44	45	149.79	151.00	-28	11,458	-0.24%
2020/07/22	4	143.13	10.7	143.97	145.00	-6.7	11,312	-0.06%
2020/07/21	15	142.50	1	142.00	140.50	14	11,318	0.12%
2020/07/20	1	138.50	3	137.50	137.00	-2	11,519	-0.02%
2020/07/17	13	138.15	12	138.58	139.50	1	11,523	0.01%
2020/07/16	4	140.25	8	139.31	138.50	-4	11,547	-0.03%
2020/07/15	24	144.67	13	145.19	140.50	11	11,551	0.10%
2020/07/14	2	140.50	24	138.83	141.50	-22	11,418	-0.19%
2020/07/13	5	142.30	12	141.17	141.00	-7	11,423	-0.06%
2020/07/10	51	141.73	53	137.62	141.00	-2	11,435	-0.02%
2020/07/09	35	146.99	21	147.21	140.50	14	11,208	0.12%
2020/07/08	7	140.36	50	143.05	144.00	-43	10,579	-0.41%
2020/07/07	5	132.50	6	133.33	131.00	-1	10,255	-0.01%
2020/07/06	0	0.00	15	131.80	133.50	-15	10,171	-0.15%
2020/07/03	26	131.27	4	131.38	131.00	22	10,099	0.22%
2020/07/02	5	124.00	8	126.38	127.50	-3	10,028	-0.03%
2020/07/01	4	124.75	30	123.85	124.50	-26	9,900	-0.26%
2020/06/30	1	122.50	1	120.50	120.50	0	9,827	0.00%
2020/06/29	2	120.00	0	0.00	120.00	2	9,843	0.02%
2020/06/24	8	120.69	26	122.06	121.50	-18	9,780	-0.18%
2020/06/23	34	121.29	5.1	122.12	123.00	28.9	9,824	0.29%
2020/06/22	0	0.00	12	125.83	127.50	-12	9,696	-0.12%
2020/06/19	17	125.71	3	123.67	126.50	14	9,681	0.14%
2020/06/18	0	0.00	2	122.00	122.00	-2	9,541	-0.02%
2020/06/17	3	117.50	1	118.50	119.00	2	9,424	0.02%
2020/06/16	6	117.92	2	118.00	117.50	4	9,442	0.04%
2020/06/15	21	120.67	19	118.32	116.50	2	9,481	0.02%
2020/06/12	8	123.38	8	121.94	126.50	0	9,293	0.00%
2020/06/11	10	128.40	15	126.13	125.50	-5	9,139	-0.05%
2020/06/10	27	129.33	7	129.79	129.50	20	8,962	0.22%
2020/06/09	7	122.57	9	120.39	123.00	-2	8,720	-0.02%
2020/06/08	5	119.60	54	117.62	118.00	-49	8,573	-0.57%
2020/06/05	4	115.75	2	115.00	115.00	2	8,360	0.02%
2020/06/04	8	114.00	7	113.14	113.50	1	8,240	0.01%
2020/06/03	17	114.00	0	0.00	113.50	17	8,150	0.21%
2020/06/02	22	111.50	13	112.08	111.00	9	8,017	0.11%
2020/06/01	59	109.24	38	106.57	110.00	21	7,649	0.27%
2020/05/29	15	100.05	10.7	100.15	100.00	4.3	7,261	0.06%
2020/05/28	3	98.47	10	98.06	97.90	-7	7,055	-0.10%
2020/05/27	24	96.05	6	95.80	96.50	18	6,936	0.26%
2020/05/25	0	0.00	1	90.20	92.70	-1	6,845	-0.01%
2020/05/22	2	91.40	0	0.00	91.00	2	6,820	0.03%
2020/05/21	2	93.70	0	0.00	93.70	2	6,779	0.03%
2020/05/19	6	93.25	7	93.41	92.90	-1	6,754	-0.01%
2020/05/18	0	0.00	20	90.90	91.70	-20	6,742	-0.30%
2020/05/15	2	91.55	16	93.06	91.50	-14	6,740	-0.21%
2020/05/14	2	94.60	10	94.97	94.20	-8	6,633	-0.12%
2020/05/13	2	95.55	2	96.55	96.60	0	6,606	0.00%
2020/05/12	7	96.74	2	97.00	96.90	5	6,624	0.08%
2020/05/11	9	98.28	1	98.40	98.00	8	6,685	0.12%
2020/05/08	6	99.80	5	99.80	98.80	1	6,667	0.01%
2020/05/07	1	98.20	5	98.40	98.40	-4	6,544	-0.06%
2020/05/06	1	97.20	0	0.00	96.30	1	6,540	0.02%
2020/05/05	21	97.26	41	98.50	96.60	-20	6,588	-0.30%
2020/05/04	0	0.00	1	94.70	97.20	-1	6,550	-0.02%
2020/04/30	1	95.60	1	95.90	96.50	0	6,530	0.00%
2020/04/29	15	93.59	17	93.94	94.40	-2	6,401	-0.03%
2020/04/28	20	95.80	3	96.50	96.50	17	6,194	0.27%
2020/04/27	6	94.95	7	94.90	94.50	-1	6,172	-0.02%
2020/04/24	23	95.69	1	98.00	95.50	22	6,023	0.37%
2020/04/23	6	97.25	2	97.40	96.00	4	6,001	0.07%
2020/04/22	1	91.80	0	0.00	93.80	1	5,823	0.02%
2020/04/21	3	92.70	4	94.45	92.00	-1	6,037	-0.02%
2020/04/20	1	94.50	1	94.00	93.20	0	6,016	0.00%
2020/04/17	2	93.45	1	95.00	92.70	1	5,938	0.02%
2020/04/16	0	0.00	5.4	93.57	93.00	-5.4	5,803	-0.09%
2020/04/15	2	92.60	4	92.30	92.80	-2	5,717	-0.03%
2020/04/14	2	89.85	36	90.66	90.60	-34	5,639	-0.60%
2020/04/13	4	89.20	1	89.50	88.90	3	5,595	0.05%
2020/04/10	21	88.97	2	89.55	89.00	19	5,574	0.34%
2020/04/09	2	88.65	0	0.00	88.50	2	5,569	0.04%
2020/04/08	3	89.30	2	89.90	89.70	1	5,500	0.02%
2020/04/07	18	89.93	4	89.75	90.20	14	5,421	0.26%
2020/04/06	0	0.00	1	86.40	86.80	-1	5,318	-0.02%
2020/04/01	0	0.00	3	85.13	85.00	-3	5,321	-0.06%
2020/03/31	0	0.00	19	83.73	83.90	-19	5,211	-0.36%
2020/03/30	4	82.15	1	82.90	83.00	3	5,114	0.06%
2020/03/27	2	85.50	5	83.44	82.40	-3	5,064	-0.06%
2020/03/26	10	80.21	2	80.20	81.80	8	4,866	0.16%
2020/03/25	11	78.03	0	0.00	77.10	11	4,729	0.23%
2020/03/23	0	0.00	1	72.00	71.70	-1	4,546	-0.02%
2020/03/20	2	73.80	1	75.40	75.20	1	4,556	0.02%
2020/03/19	5	70.34	6	70.87	70.00	-1	4,502	-0.02%
2020/03/18	0	0.00	3.7	75.16	73.70	-3.7	4,373	-0.08%
2020/03/17	3	74.43	2	74.10	73.70	1	4,295	0.02%
2020/03/16	1	75.90	0	0.00	75.00	1	4,231	0.02%
2020/03/13	2	75.00	4	74.87	77.10	-2	4,166	-0.05%
2020/03/11	3	86.63	0	0.00	84.30	3	3,972	0.08%
2020/03/10	0	0.00	3	86.23	86.40	-3	3,883	-0.08%
2020/03/09	5	86.74	2	87.30	86.50	3	3,834	0.08%
2020/03/06	5	87.66	1	87.10	87.80	4	3,793	0.11%
2020/03/05	5	87.50	7	88.43	87.80	-2	3,751	-0.05%
2020/03/03	2	85.00	2	85.85	86.60	0	3,722	0.00%
2020/03/02	0	0.00	3	84.00	83.40	-3	3,678	-0.08%
2020/02/27	2	85.05	0	0.00	84.00	2	3,658	0.05%
2020/02/26	1	86.70	0	0.00	86.80	1	3,606	0.03%
2020/02/25	0	0.00	1	86.90	87.30	-1	3,602	-0.03%
2020/02/24	1	86.90	0	0.00	87.00	1	3,612	0.03%
2020/02/21	0	0.00	1	88.20	88.00	-1	3,615	-0.03%
2020/02/20	0	0.00	1	88.60	88.50	-1	3,653	-0.03%
2020/02/19	1	88.50	1	89.30	88.50	0	3,670	0.00%
2020/02/14	1	87.60	1	89.00	88.80	0	3,744	0.00%
2020/02/13	7	88.70	1	89.00	87.90	6	3,771	0.16%
2020/02/12	4	89.15	0	0.00	89.60	4	3,717	0.11%
2020/02/11	0	0.00	2	86.60	86.80	-2	3,578	-0.06%
2020/02/10	1	84.70	0	0.00	84.70	1	3,586	0.03%
2020/02/07	2	85.55	21	87.23	85.40	-19	3,602	-0.53%
2020/02/06	3	86.20	8	85.71	86.10	-5	3,534	-0.14%
2020/02/04	2	82.40	0	0.00	82.50	2	3,463	0.06%
2020/02/03	4	81.85	0	0.00	82.00	4	3,500	0.11%
2020/01/31	21	86.80	0	0.00	86.30	21	3,627	0.58%
2020/01/30	4	89.83	0	0.00	86.90	4	3,651	0.11%
2020/01/20	2	96.85	0	0.00	96.40	2	3,594	0.06%
2020/01/16	3	96.20	1	97.10	95.70	2	3,689	0.05%
2020/01/15	9	95.93	7	95.30	95.50	2	3,598	0.06%
2020/01/14	0	0.00	16	92.66	93.20	-16	3,354	-0.48%
2020/01/09	1	90.80	2	91.25	91.00	-1	3,471	-0.03%
2020/01/08	1	89.50	0	0.00	89.50	1	3,521	0.03%
2020/01/06	1	90.60	1	90.50	90.50	0	3,643	0.00%
2020/01/02	0	0.00	1	91.40	91.40	-1	3,797	-0.03%
2019/12/31	0	0.00	4	90.95	91.20	-4	4,047	-0.10%
2019/12/30	5	92.24	0	0.00	90.70	5	4,627	0.11%
2019/12/27	0	0.00	4	92.33	93.00	-4	4,720	-0.08%
2019/12/19	2	90.60	0	0.00	90.10	2	5,306	0.04%
2019/12/16	0	0.00	1	90.20	90.50	-1	5,422	-0.02%
2019/12/11	2	89.55	0	0.00	89.00	2	5,514	0.04%
2019/12/10	0	0.00	1	89.60	89.30	-1	5,534	-0.02%
2019/12/09	0	0.00	1.4	89.04	89.10	-1.4	5,580	-0.03%
2019/12/06	2	88.80	1	89.30	88.20	1	5,716	0.02%
2019/12/05	2	88.85	1	89.40	89.00	1	5,773	0.02%
2019/12/04	1	88.00	1	88.40	88.80	0	5,850	0.00%
2019/12/02	1	87.60	0	0.00	87.60	1	6,201	0.02%
2019/11/29	1	89.40	1	89.40	89.40	0	6,231	0.00%
2019/11/27	1	91.70	3	91.30	91.90	-2	6,456	-0.03%
2019/11/26	2	90.75	4	91.05	91.20	-2	6,482	-0.03%
2019/11/25	0	0.00	1	90.50	90.00	-1	6,576	-0.02%
2019/11/22	1	90.10	5	89.90	89.40	-4	6,763	-0.06%
2019/11/21	7	89.67	1	89.70	90.00	6	6,920	0.09%
2019/11/20	0	0.00	2	90.30	90.60	-2	7,203	-0.03%
2019/11/19	5	90.56	0	0.00	90.00	5	7,662	0.07%
2019/11/18	2	91.90	0	0.00	91.80	2	7,750	0.03%
2019/11/15	2	93.55	3	93.00	92.20	-1	7,847	-0.01%
2019/11/14	2	91.10	1	90.40	90.40	1	7,870	0.01%
2019/11/13	0	0.00	1	91.80	91.90	-1	7,891	-0.01%
2019/11/12	4	89.18	6	91.62	92.30	-2	7,888	-0.03%
2019/11/11	3	88.07	3	88.87	87.90	0	7,887	0.00%
2019/11/08	2	91.05	0	0.00	89.80	2	7,865	0.03%
2019/11/07	2	91.25	1	90.70	90.70	1	7,878	0.01%
2019/11/05	0	0.00	1	93.20	93.30	-1	7,913	-0.01%
2019/11/04	2	93.50	0	0.00	93.90	2	7,901	0.03%
2019/11/01	3	93.87	2	93.50	93.40	1	7,868	0.01%
2019/10/31	3	94.20	1	94.70	94.30	2	7,887	0.03%
2019/10/30	1	92.50	2	93.60	93.80	-1	7,868	-0.01%
2019/10/29	5	92.20	3	92.13	91.60	2	7,731	0.03%
2019/10/28	4	92.10	2	91.50	92.10	2	7,692	0.03%
2019/10/25	0	0.00	4	92.43	90.60	-4	7,637	-0.05%
2019/10/24	4	91.18	2	91.00	91.00	2	7,483	0.03%
2019/10/23	0	0.00	2	90.20	91.10	-2	7,444	-0.03%
2019/10/21	2	89.15	1	89.40	89.10	1	7,419	0.01%
2019/10/18	0	0.00	1	90.40	90.60	-1	7,387	-0.01%
2019/10/17	4	90.35	5	90.00	89.90	-1	7,345	-0.01%
2019/10/16	3	88.70	0	0.00	88.80	3	7,263	0.04%
2019/10/15	2	89.65	2	90.40	90.00	0	7,184	0.00%
2019/10/14	3	88.63	3	88.80	88.50	0	7,117	0.00%
2019/10/09	0	0.00	10	90.00	89.10	-10	7,032	-0.14%
2019/10/08	0	0.00	20	89.86	90.60	-20	6,992	-0.29%
2019/10/07	14	91.83	7	89.61	89.60	7	6,883	0.10%
2019/10/04	14	87.73	19	87.92	90.10	-5	6,638	-0.08%
2019/10/03	14	85.52	2	85.45	85.40	12	6,064	0.20%
2019/10/02	0	0.00	2	86.75	87.40	-2	5,886	-0.03%
2019/10/01	16	86.53	17	87.11	87.60	-1	5,886	-0.02%
2019/09/27	9	85.41	6	85.57	85.70	3	5,685	0.05%
2019/09/26	1	86.10	5	85.90	85.10	-4	5,636	-0.07%
2019/09/25	4	84.40	4	84.78	85.80	0	5,697	0.00%
2019/09/24	14	85.36	10	85.75	85.50	4	5,687	0.07%
2019/09/23	2	83.25	6	83.57	84.30	-4	5,556	-0.07%
2019/09/20	2	82.20	2	82.00	82.00	0	5,465	0.00%
2019/09/19	4	81.65	1	81.90	82.10	3	5,430	0.06%
2019/09/18	0	0.00	1	80.80	81.00	-1	5,418	-0.02%
2019/09/17	2	80.80	2	81.45	80.10	0	5,472	0.00%
2019/09/16	16	80.78	5	80.62	80.50	11	5,644	0.19%
2019/09/12	8	82.34	9	81.88	81.80	-1	5,662	-0.02%
2019/09/11	10	81.81	6	81.77	81.60	4	5,675	0.07%
2019/09/10	2	82.05	8	82.73	81.50	-6	5,652	-0.11%
2019/09/09	2	84.40	0	0.00	84.10	2	5,530	0.04%
2019/09/06	2	84.90	3	85.43	84.90	-1	5,481	-0.02%
2019/09/05	17	85.96	7	88.39	84.90	10	5,427	0.18%
2019/09/04	3	85.60	2	86.25	86.60	1	5,176	0.02%
2019/09/03	4	85.63	1	85.60	85.10	3	5,177	0.06%
2019/09/02	8	85.16	4	85.45	86.20	4	5,150	0.08%
2019/08/30	8	86.64	20.1	86.21	85.20	-12.1	5,098	-0.24%
2019/08/29	1	83.70	2	84.00	83.70	-1	4,922	-0.02%
2019/08/28	1	85.20	6	85.10	84.50	-5	4,916	-0.10%
2019/08/27	13	86.10	12	85.63	86.00	1	4,828	0.02%
2019/08/26	2	84.85	3	86.63	84.00	-1	4,690	-0.02%
2019/08/23	5	89.12	6.8	88.82	88.40	-1.8	4,564	-0.04%
2019/08/22	4	86.55	6.1	86.57	87.70	-2.1	4,298	-0.05%
2019/08/21	0	0.00	21	81.39	81.90	-21	3,850	-0.55%
2019/08/20	2	80.80	1	80.90	79.10	1	3,689	0.03%
2019/08/16	3	76.80	3	77.83	78.10	0	3,461	0.00%
2019/08/15	5	75.20	1	75.90	76.30	4	3,426	0.12%
2019/08/14	0	0.00	2	77.00	77.10	-2	3,417	-0.06%
2019/08/12	2	75.20	2	75.10	75.00	0	3,429	0.00%
2019/08/08	1	79.50	0	0.00	79.50	1	3,402	0.03%
2019/08/07	0	0.00	1	79.30	78.50	-1	3,348	-0.03%
2019/08/06	1	77.80	4	76.80	78.10	-3	3,352	-0.09%
2019/08/02	6	80.10	6	80.27	79.50	0	3,406	0.00%
2019/08/01	4	82.18	2	82.60	81.70	2	3,531	0.06%
2019/07/31	10	78.70	14	79.57	80.10	-4	3,574	-0.11%
2019/07/30	3	77.50	2	78.00	77.70	1	3,536	0.03%
2019/07/26	5	80.80	0	0.00	81.00	5	3,471	0.14%
2019/07/25	2	81.10	0	0.00	81.10	2	3,478	0.06%
2019/07/24	6	80.22	2	80.00	79.90	4	3,482	0.11%
2019/07/23	7	79.91	7	79.96	79.90	0	3,471	0.00%
2019/07/22	0	0.00	4	78.85	78.80	-4	3,446	-0.12%
2019/07/19	1	78.10	0	0.00	77.80	1	3,479	0.03%
2019/07/17	0	0.00	1	78.20	78.70	-1	3,483	-0.03%
2019/07/15	2	77.75	0	0.00	78.60	2	3,490	0.06%
2019/07/12	6	78.00	7	78.00	77.50	-1	3,494	-0.03%
2019/07/11	4	77.05	4	77.40	77.30	0	3,508	0.00%
2019/07/10	1	76.60	0	0.00	77.00	1	3,485	0.03%
2019/07/09	0	0.00	2	76.30	76.30	-2	3,477	-0.06%
2019/07/08	0	0.00	2	76.90	76.60	-2	3,476	-0.06%
2019/07/05	13	78.53	8	78.45	77.80	5	3,496	0.14%
2019/07/04	1	77.10	0	0.00	77.10	1	3,468	0.03%
2019/07/03	1	76.50	4	76.80	76.80	-3	3,473	-0.09%
2019/07/02	23	76.35	20	77.04	77.10	3	3,511	0.09%
2019/07/01	0	0.00	22	74.88	75.30	-22	3,431	-0.64%
2019/06/28	10	73.45	23	73.20	72.80	-13	3,462	-0.38%
2019/06/27	6	73.90	12	73.35	73.20	-6	3,528	-0.17%
2019/06/25	2	73.40	2	73.20	73.00	0	3,526	0.00%
2019/06/24	12	71.27	12	72.43	73.10	0	3,493	0.00%
2019/06/21	17	73.72	10	75.28	70.60	7	3,414	0.21%
2019/06/20	7	74.26	6	74.42	74.40	1	3,200	0.03%
2019/06/19	6	71.98	5	71.60	71.70	1	3,147	0.03%
2019/06/18	8	71.09	1	70.90	70.90	7	3,119	0.22%
2019/06/13	8.3	73.89	0	0.00	73.50	8.3	3,172	0.26%
2019/06/12	2	75.00	5	75.10	75.00	-3	3,160	-0.09%
2019/06/11	16	74.01	2	73.50	73.80	14	3,129	0.45%
2019/06/10	6	74.13	5	74.04	74.80	1	3,091	0.03%
2019/06/06	2	71.90	5	72.00	71.90	-3	3,062	-0.10%
2019/06/05	2	73.80	2	73.80	73.30	0	3,077	0.00%
2019/06/03	1	73.80	3	73.90	73.90	-2	3,105	-0.06%
2019/05/31	0.3	73.60	4	72.43	72.70	-3.7	3,091	-0.12%
2019/05/30	10	71.17	9	71.14	71.50	1	3,051	0.03%
2019/05/29	12	67.64	0	0.00	69.20	12	3,052	0.39%
2019/05/28	6	70.30	4	70.20	69.00	2	3,136	0.06%
2019/05/27	5	70.90	2	70.80	70.50	3	3,212	0.09%
2019/05/24	0	0.00	1	70.70	70.30	-1	3,246	-0.03%
2019/05/23	1	69.30	0	0.00	69.30	1	3,255	0.03%
2019/05/21	2.3	70.17	0	0.00	70.30	2.3	3,350	0.07%
2019/05/20	1	70.10	1	70.00	70.60	0	3,343	0.00%
2019/05/17	2	69.50	1	68.90	68.20	1	3,335	0.03%
2019/05/14	4	71.60	0	0.00	71.50	4	3,367	0.12%
2019/05/10	13	73.10	2	73.30	73.10	11	3,458	0.32%
2019/05/09	25	76.10	4	74.98	72.50	21	3,446	0.61%
2019/05/08	9	80.60	0	0.00	80.00	9	3,298	0.27%
2019/05/07	4	85.20	0	0.00	86.10	4	3,241	0.12%
2019/05/06	0	0.00	1	83.40	83.00	-1	3,320	-0.03%
2019/04/30	0	0.00	2	83.20	83.60	-2	3,416	-0.06%
2019/04/25	6.2	85.83	0	0.00	85.10	6.2	3,700	0.17%
2019/04/24	0	0.00	5	88.50	88.10	-5	3,696	-0.14%
2019/04/23	2	86.60	0	0.00	87.00	2	3,698	0.05%
2019/04/22	5	87.50	2	87.50	87.20	3	3,683	0.08%
2019/04/19	3	89.27	0	0.00	89.00	3	3,683	0.08%
2019/04/18	4	89.70	4	89.25	88.80	0	3,732	0.00%
2019/04/17	2	90.00	3	91.37	90.00	-1	3,745	-0.03%
2019/04/10	0	0.00	3	94.43	96.00	-3	3,778	-0.08%
2019/04/09	1	91.70	1	92.00	92.30	0	3,749	0.00%
2019/04/08	3	92.10	1	93.08	91.60	2	3,740	0.05%
2019/04/03	2	95.40	0	0.00	95.00	2	3,688	0.05%
2019/04/02	0	93.80	11	92.84	94.70	-11	3,655	-0.30%
2019/04/01	1.1	90.15	7.7	91.96	92.40	-6.6	3,616	-0.18%
2019/03/29	1	88.60	0	0.00	88.50	1	3,611	0.03%
2019/03/28	1	89.00	0	0.00	89.00	1	3,641	0.03%
2019/03/27	3	89.40	1	90.00	89.10	2	3,686	0.05%
2019/03/22	0	0.00	1.4	90.43	89.00	-1.4	3,944	-0.04%
2019/03/19	0	0.00	2	89.10	90.20	-2	4,030	-0.05%
2019/03/18	3	86.67	1	86.70	86.60	2	4,010	0.05%
2019/03/15	2	88.10	2	87.90	87.10	0	4,034	0.00%
2019/03/14	2	87.75	0	0.00	87.40	2	4,053	0.05%
2019/03/13	4	87.80	5.1	87.76	88.00	-1.1	4,106	-0.03%
2019/03/11	0	0.00	2	87.30	87.00	-2	4,296	-0.05%
2019/03/08	1	86.10	1.1	85.35	84.80	-0.1	4,352	0.00%
2019/03/07	3	86.07	3	87.80	85.60	0	4,396	0.00%
2019/03/05	2	88.90	1	88.70	89.00	1	4,428	0.02%
2019/03/04	1	90.20	0	0.00	89.70	1	4,508	0.02%
2019/02/27	1	87.50	0	0.00	89.40	1	4,636	0.02%
2019/02/26	8	90.25	8	88.68	86.20	0	4,519	0.00%
2019/02/25	0	0.00	1	87.70	87.90	-1	4,411	-0.02%
2019/02/21	6	86.68	5.7	86.35	86.80	0.3	4,351	0.01%
2019/02/20	2	91.10	0	0.00	89.60	2	4,263	0.05%
2019/02/19	3	90.80	2	90.70	90.40	1	4,243	0.02%
2019/02/18	0	0.00	0.1	90.50	90.70	-0.1	4,234	0.00%
2019/02/15	0	0.00	0.7	90.00	90.50	-0.7	4,227	-0.02%
2019/02/13	1	88.10	4	89.18	88.10	-3	4,182	-0.07%
2019/02/12	16	91.78	16	90.79	90.50	0	4,148	0.00%
2019/02/11	1	91.90	6	91.68	93.70	-5	4,140	-0.12%
2019/01/30	3	86.30	0	0.00	85.30	3	4,064	0.07%
2019/01/29	0	0.00	0.7	85.00	85.30	-0.7	4,034	-0.02%
2019/01/25	5	83.92	10	83.90	85.00	-5	4,015	-0.12%
2019/01/24	1	82.00	4	82.70	82.00	-3	4,066	-0.07%
2019/01/23	3	81.53	1.2	81.00	81.20	1.8	4,083	0.04%
2019/01/22	2	81.65	0.7	81.50	82.10	1.3	4,063	0.03%
2019/01/21	7	82.46	6.4	82.30	83.00	0.6	4,016	0.01%
2019/01/18	6	80.88	6	81.92	81.50	0	3,920	0.00%
2019/01/17	0	0.00	6	78.00	77.00	-6	3,767	-0.16%
2019/01/16	3	78.93	1	77.70	78.30	2	3,784	0.05%
2019/01/15	1	76.70	1	76.50	77.20	0	3,784	0.00%
2019/01/14	2	74.80	0	74.60	74.80	2	3,804	0.05%
2019/01/10	1.1	75.98	3	76.50	77.20	-1.9	3,888	-0.05%
2019/01/09	0.1	74.70	6	74.90	75.00	-5.9	3,905	-0.15%
2019/01/08	1	73.00	7	72.69	73.20	-6	3,938	-0.15%
2019/01/07	2	74.80	0	0.00	74.80	2	3,989	0.05%
2019/01/04	2	74.80	0	0.00	76.00	2	3,999	0.05%
2019/01/02	1	75.80	0	0.00	75.80	1	3,981	0.03%
2018/12/28	0.5	74.90	0	0.00	75.20	0.5	3,985	0.01%
2018/12/27	2	73.75	2	74.00	73.80	0	3,981	0.00%
2018/12/26	2	72.50	1	72.10	71.60	1	3,968	0.03%
2018/12/25	2	73.20	2	73.85	73.70	0	3,956	0.00%
2018/12/24	0	0.00	2	71.85	74.90	-2	3,957	-0.05%
2018/12/22	0	0.00	1	72.40	73.00	-1	3,941	-0.03%
2018/12/20	8	78.11	0	0.00	79.70	8	3,852	0.21%
2018/12/19	3	81.17	17.6	80.11	78.80	-14.6	3,818	-0.38%
2018/12/17	12	76.80	1	76.80	76.60	11	3,636	0.30%
2018/12/14	1	76.80	1	76.40	77.00	0	3,676	0.00%
2018/12/13	1	75.80	11.1	76.36	76.60	-10.1	3,722	-0.27%
2018/12/11	1	75.80	0	0.00	76.40	1	3,696	0.03%
2018/12/07	31	74.97	32	74.08	73.80	-1	3,750	-0.03%
2018/12/06	2	76.40	2	75.55	74.50	0	3,844	0.00%
2018/12/04	21	76.05	24	76.68	75.90	-3	3,877	-0.08%
2018/12/03	1	72.50	10	72.44	73.00	-9	3,767	-0.24%
2018/11/30	33	70.98	43	70.48	70.60	-10	3,784	-0.26%
2018/11/29	0.1	69.80	20	70.40	70.30	-19.9	3,777	-0.53%
2018/11/28	16	69.68	3	69.90	69.50	13	3,779	0.34%
2018/11/27	33	69.01	16	68.72	69.10	17	3,781	0.45%
2018/11/26	7	67.81	16	69.07	69.50	-9	3,755	-0.24%
2018/11/23	4.1	63.20	0	0.00	63.20	4.1	3,725	0.11%
2018/11/22	4	63.60	2	64.30	63.60	2	3,951	0.05%
2018/11/21	2	64.50	0	0.00	64.80	2	4,083	0.05%
2018/11/20	0	0.00	2	66.15	65.60	-2	4,215	-0.05%
2018/11/19	0.1	66.00	1	66.60	66.30	-0.9	4,256	-0.02%
2018/11/14	3	65.00	1	65.90	65.80	2	4,462	0.04%
2018/11/13	0.2	65.50	0	0.00	66.00	0.2	4,568	0.00%
2018/11/12	0	0.00	5	63.50	63.90	-5	4,701	-0.11%
2018/11/09	1	64.00	11.7	64.32	64.60	-10.7	4,716	-0.23%
2018/11/07	4	65.75	10	64.36	65.90	-6	4,705	-0.13%
2018/11/06	2	64.05	0	0.00	63.60	2	4,703	0.04%
2018/11/05	2	63.00	2	63.10	63.60	0	4,735	0.00%
2018/11/02	2	62.20	2.1	63.11	62.90	-0.1	4,722	0.00%
2018/11/01	19	61.65	3	60.67	63.20	16	4,669	0.34%
2018/10/31	0	0.00	1	57.50	57.50	-1	4,543	-0.02%
2018/10/30	0	0.00	2	51.50	52.30	-2	4,566	-0.04%
2018/10/29	1	51.80	0.4	51.90	51.90	0.6	4,603	0.01%
2018/10/26	0	0.00	1	52.60	52.60	-1	4,622	-0.02%
2018/10/25	5	52.32	3	52.10	52.20	2	4,677	0.04%
2018/10/24	0	0.00	4	53.00	54.50	-4	4,724	-0.08%
2018/10/23	2	52.20	1	53.20	51.70	1	4,808	0.02%
2018/10/22	3	52.20	3	52.60	52.30	0	4,849	0.00%
2018/10/09	2	43.83	8	43.26	43.25	-6	4,831	-0.12%
2018/10/08	1	44.80	1	45.50	44.75	0	4,845	0.00%
2018/10/05	6	45.40	3	45.25	45.20	3	4,880	0.06%
2018/10/04	9	47.72	1	48.30	47.45	8	4,918	0.16%
2018/10/03	5	47.64	2	47.15	47.15	3	4,885	0.06%
2018/10/02	2	49.85	0	0.00	49.65	2	4,870	0.04%
2018/09/27	1	50.10	1	50.10	50.10	0	5,245	0.00%
2018/09/26	2	50.33	2	50.33	49.95	0	5,367	0.00%
2018/09/25	0	0.00	2	50.80	50.60	-2	5,466	-0.04%
2018/09/19	4	51.40	3	52.10	50.80	1	6,229	0.02%
2018/09/18	1	51.30	0	0.00	51.50	1	6,565	0.02%
2018/09/14	1	51.50	3	51.50	51.70	-2	7,661	-0.03%
2018/09/13	1	51.00	0	0.00	51.10	1	7,836	0.01%
2018/09/12	0	0.00	2	51.20	51.60	-2	7,841	-0.03%
2018/09/11	1	50.00	3	50.32	51.10	-2	7,793	-0.03%
2018/09/10	4	50.33	3	50.53	49.90	1	7,753	0.01%
2018/09/06	1	52.80	5	53.06	53.30	-4	7,704	-0.05%
2018/09/05	4	52.90	7	53.00	52.80	-3	7,711	-0.04%
2018/09/04	0	0.00	5	52.72	52.60	-5	7,693	-0.06%
2018/09/03	7	52.40	3	52.60	51.20	4	7,713	0.05%
2018/08/31	7	54.03	0	0.00	54.30	7	7,627	0.09%
2018/08/30	1	54.40	11	53.93	54.40	-10	7,591	-0.13%
2018/08/29	0	0.00	10	53.50	53.30	-10	7,554	-0.13%
2018/08/27	2	52.85	2	53.10	53.10	0	7,632	0.00%
2018/08/24	1	51.20	7	51.29	52.00	-6	7,621	-0.08%
2018/08/23	0	0.00	1	52.40	52.40	-1	7,835	-0.01%
2018/08/22	4	53.03	7	52.30	52.20	-3	7,831	-0.04%
2018/08/21	8	52.56	5	52.26	52.40	3	7,781	0.04%
2018/08/20	24	51.65	30	51.89	52.40	-6	7,728	-0.08%
2018/08/17	1	49.80	1	51.00	51.10	0	7,553	0.00%
2018/08/16	10	50.63	4	51.30	49.65	6	7,459	0.08%
2018/08/15	2	49.90	2	49.95	50.10	0	7,337	0.00%
2018/08/14	1	50.20	7	50.21	50.30	-6	7,343	-0.08%
2018/08/13	11	49.77	14	49.50	50.10	-3	7,308	-0.04%
2018/08/10	1	49.95	1	50.90	49.60	0	7,223	0.00%
2018/08/09	1	49.35	2	50.00	50.30	-1	7,158	-0.01%
2018/08/08	1	48.90	1	49.25	49.30	0	7,055	0.00%
2018/08/07	4	47.51	0	0.00	47.80	4	6,923	0.06%
2018/08/06	1	48.25	1	48.20	48.20	0	6,974	0.00%
2018/08/03	2	47.88	2	48.10	48.10	0	6,946	0.00%
2018/08/01	0	0.00	1	47.70	47.80	-1	6,963	-0.01%
2018/07/27	0	0.00	15	47.75	48.00	-15	6,999	-0.21%
2018/07/26	5	47.00	3	47.18	47.00	2	6,988	0.03%
2018/07/25	1	48.15	0	0.00	48.00	1	6,902	0.01%
2018/07/23	1	48.00	9	48.00	48.25	-8	6,846	-0.12%
2018/07/20	4	49.93	0	0.00	50.10	4	6,789	0.06%
2018/07/19	3	50.00	0	0.00	49.60	3	6,747	0.04%
2018/07/18	14	52.18	7	50.90	50.90	7	6,648	0.11%
2018/07/17	5	51.62	6	51.47	51.70	-1	6,570	-0.02%
2018/07/16	8	51.88	9	51.61	51.40	-1	6,563	-0.02%
2018/07/12	4	50.98	6	51.07	51.10	-2	6,706	-0.03%
2018/07/11	1	50.00	0	0.00	49.75	1	6,629	0.02%
2018/07/10	0	0.00	3	50.30	50.60	-3	6,610	-0.05%
2018/07/06	5	49.07	6	49.42	49.90	-1	6,484	-0.02%
2018/07/05	27	51.21	9	49.09	49.00	18	6,346	0.28%
2018/07/04	1	51.80	5	51.56	52.50	-4	6,119	-0.07%
2018/07/03	10	50.81	6	50.72	50.30	4	5,995	0.07%
2018/07/02	3	50.90	2	51.35	50.90	1	5,884	0.02%
2018/06/29	16	52.76	6	53.50	52.10	10	5,758	0.17%
2018/06/28	11	53.13	3	52.63	52.80	8	5,485	0.15%
2018/06/27	26	53.10	15	51.47	51.10	11	5,088	0.22%
2018/06/26	11	51.38	8	51.46	52.10	3	4,739	0.06%
2018/06/25	25	51.49	116	52.92	53.00	-91	4,324	-2.11%	大賣/
2018/06/21	2	47.23	1	48.15	47.75	1	3,469	0.03%
2018/06/20	3	47.00	0	0.00	46.90	3	3,466	0.09%
2018/06/15	4	47.89	12	47.80	48.10	-8	3,622	-0.22%
2018/06/14	8	47.77	3	47.50	47.50	5	3,606	0.14%
2018/06/13	0	0.00	2	49.05	48.25	-2	3,591	-0.06%
2018/06/12	4	48.50	0	0.00	48.85	4	3,565	0.11%
2018/06/11	3	49.27	0	0.00	48.65	3	3,518	0.09%
2018/06/08	2	48.55	1	48.20	48.50	1	3,456	0.03%
2018/06/07	0	0.00	10	48.55	48.20	-10	3,422	-0.29%
2018/06/06	1	48.75	1	48.80	48.65	0	3,392	0.00%
2018/06/04	1	48.70	3	48.32	49.30	-2	3,303	-0.06%
2018/06/01	3	48.00	4	47.96	47.75	-1	3,187	-0.03%
2018/05/31	12	48.13	12	48.82	48.50	0	3,125	0.00%
2018/05/30	6	45.98	0	0.00	45.80	6	2,877	0.21%
2018/05/29	0	0.00	2	47.00	46.65	-2	2,846	-0.07%
2018/05/28	0	0.00	2	47.03	46.85	-2	2,832	-0.07%
2018/05/25	0	0.00	1	46.55	47.35	-1	2,776	-0.04%
2018/05/24	3	46.50	1	46.55	46.60	2	2,815	0.07%
2018/05/23	1	46.20	0	0.00	46.00	1	2,868	0.03%
2018/05/22	3	46.17	6	46.40	46.00	-3	2,859	-0.10%
2018/05/18	3	45.63	3	45.47	45.70	0	2,869	0.00%
2018/05/17	3	45.70	0	0.00	45.50	3	2,886	0.10%
2018/05/16	3	45.80	0	0.00	45.75	3	2,947	0.10%
2018/05/15	0	0.00	1	46.30	46.30	-1	2,998	-0.03%
2018/05/14	1	46.35	5	45.97	46.45	-4	3,106	-0.13%
2018/05/10	0	0.00	4	45.85	45.40	-4	3,240	-0.12%
2018/05/09	0	0.00	3	45.53	45.60	-3	3,230	-0.09%
2018/05/08	0	0.00	5	44.85	44.50	-5	3,197	-0.16%
2018/05/04	0	0.00	10	45.48	45.70	-10	3,206	-0.31%
2018/05/03	0	0.00	1	43.95	43.70	-1	3,146	-0.03%
2018/05/02	0	0.00	1	43.10	43.50	-1	3,145	-0.03%
2018/04/27	1	43.15	0	0.00	43.15	1	3,205	0.03%
2018/04/26	3	43.23	1	43.30	42.95	2	3,284	0.06%
2018/04/25	5	42.94	0	0.00	42.80	5	3,297	0.15%
2018/04/23	4	45.10	0	0.00	44.90	4	3,256	0.12%
2018/04/19	12	46.37	5	45.79	45.60	7	3,291	0.21%
2018/04/18	9	45.72	10	45.82	45.50	-1	3,248	-0.03%
2018/04/17	5	43.20	2	43.15	43.05	3	3,098	0.10%
2018/04/16	1	43.70	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%
2018/04/12	6	43.65	1	43.60	43.65	5	3,246	0.15%
2018/04/11	3	44.00	1	43.90	44.00	2	3,285	0.06%
2018/04/10	0	0.00	1	43.95	44.00	-1	3,315	-0.03%
2018/04/02	3	44.70	0	0.00	44.80	3	3,365	0.09%
2018/03/31	1	44.60	1	44.40	44.25	0	3,366	0.00%
2018/03/27	0	0.00	4	44.94	45.35	-4	3,401	-0.12%
2018/03/23	6	43.92	0	0.00	43.95	6	3,384	0.18%
2018/03/22	6	45.75	0	0.00	45.10	6	3,472	0.17%
2018/03/21	0	0.00	2	45.70	45.90	-2	3,401	-0.06%
2018/03/19	0	0.00	10	45.50	45.40	-10	3,376	-0.30%
2018/03/16	0	0.00	2	45.05	45.00	-2	3,378	-0.06%
2018/03/15	0	0.00	2	45.65	45.60	-2	3,469	-0.06%
2018/03/14	0	0.00	1	45.85	45.75	-1	3,512	-0.03%
2018/03/12	1	45.10	0	0.00	45.15	1	3,627	0.03%
2018/03/08	2	44.75	0	0.00	44.75	2	3,716	0.05%
2018/03/07	0	0.00	2	44.40	44.20	-2	3,769	-0.05%
2018/03/06	2	43.75	2	44.05	44.05	0	3,921	0.00%
2018/03/05	3	43.77	0	0.00	43.20	3	4,022	0.07%
2018/03/02	1	44.20	0	0.00	43.90	1	4,145	0.02%
2018/03/01	1	44.60	0	0.00	44.65	1	4,227	0.02%
2018/02/27	3	45.55	2	45.58	45.30	1	4,340	0.02%
2018/02/26	10	45.39	9	45.29	45.45	1	4,371	0.02%
2018/02/23	9	45.65	4	45.31	45.80	5	4,356	0.11%
2018/02/22	2	44.30	0	0.00	44.10	2	4,505	0.04%
2018/02/21	0	0.00	2	44.10	44.70	-2	4,575	-0.04%
2018/02/12	2	43.38	0	0.00	43.35	2	4,682	0.04%
2018/02/09	1	42.45	4	42.51	43.90	-3	5,035	-0.06%
2018/02/08	0	0.00	4	44.44	44.50	-4	5,490	-0.07%
2018/02/07	8	43.90	6	43.96	43.00	2	5,511	0.04%
2018/02/06	14	43.97	3	44.30	42.70	11	5,539	0.20%
2018/02/05	21	45.72	2	45.85	46.10	19	5,546	0.34%
2018/02/02	2	46.75	6	47.40	48.00	-4	5,564	-0.07%
2018/01/31	4	46.04	0	0.00	46.20	4	5,805	0.07%
2018/01/30	2	46.50	8.1	46.94	46.90	-6.1	6,055	-0.10%
2018/01/29	0	0.00	1	46.40	46.55	-1	6,188	-0.02%
2018/01/25	4	46.23	0	0.00	45.80	4	7,299	0.05%
2018/01/24	1	45.75	4	45.73	45.85	-3	7,389	-0.04%
2018/01/23	0	0.00	1	47.10	46.15	-1	7,584	-0.01%
2018/01/22	1	46.45	5	46.54	46.70	-4	7,568	-0.05%
2018/01/19	1	45.30	5	45.35	45.20	-4	7,571	-0.05%
2018/01/18	1	45.50	0	0.00	45.50	1	7,687	0.01%
2018/01/17	1	45.55	0	0.00	45.50	1	7,798	0.01%
2018/01/16	2	45.20	9	45.50	45.65	-7	7,860	-0.09%
2018/01/11	7	44.10	0	0.00	43.90	7	7,854	0.09%
2018/01/10	4	45.24	0	0.00	45.05	4	7,804	0.05%
2018/01/09	1	44.50	2	45.05	45.55	-1	7,927	-0.01%
2018/01/08	3	45.20	0	0.00	44.75	3	7,985	0.04%
2018/01/05	1	45.90	7	46.26	45.90	-6	7,960	-0.08%
2018/01/04	6	46.09	0	0.00	45.60	6	7,947	0.08%
2018/01/03	1	46.00	0	0.00	46.00	1	7,938	0.01%
2018/01/02	1	45.35	0	0.00	45.25	1	7,935	0.01%