義隆 (2458)-元大-淡水券商分點個股進出

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
161.5
漲跌
▼3.0
漲幅
-1.82%
成交量
2,483張
產業
上市半導體類股▼1.04%
1180人加入追蹤

立即追蹤
本地時間:14:30(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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/06/21	1	161.50	0	0.00	161.50	1	2,710	0.04%
2024/06/20	0	164.50	1	165.00	164.50	-1	2,699	-0.04%
2024/06/17	0	160.50	0	0.00	160.00	0	2,783	0.00%
2024/06/13	1	161.00	1	162.00	161.00	0	2,799	0.00%
2024/06/12	1	160.00	1	160.50	160.00	0	2,815	0.00%
2024/06/11	6.2	157.98	1	157.00	157.00	5.2	2,804	0.18%
2024/06/07	2.1	157.53	0	0.00	157.00	2.1	2,808	0.08%
2024/06/06	1.2	157.58	0	0.00	157.00	1.2	2,818	0.04%
2024/06/05	5	160.00	1	159.50	159.00	4	2,796	0.14%
2024/06/03	1.1	162.18	0	0.00	163.50	1.1	2,816	0.04%
2024/05/31	4	164.13	2	163.00	163.00	2	2,815	0.07%
2024/05/30	2.7	169.02	0.2	170.08	167.00	2.5	2,785	0.09%
2024/05/29	1	174.00	1	174.00	174.00	0	2,768	0.00%
2024/05/28	0	173.50	2	174.50	171.50	-2	2,753	-0.07%
2024/05/27	0	0.00	4	171.63	173.00	-4	2,738	-0.15%
2024/05/24	2.1	166.00	0.4	166.00	167.00	1.7	2,731	0.06%
2024/05/23	3.4	171.95	41	173.48	169.00	-37.6	2,785	-1.35%
2024/05/22	0	164.21	3	163.33	168.00	-3	2,747	-0.11%
2024/05/21	1.5	155.49	0	0.00	155.00	1.5	2,723	0.06%
2024/05/20	3.1	156.68	3	157.33	156.00	0.1	2,851	0.00%
2024/05/16	0.2	157.75	1	160.00	160.00	-0.8	3,002	-0.03%
2024/05/15	25	157.18	0	0.00	156.00	25	3,005	0.83%
2024/05/13	1.2	153.58	1	153.50	153.50	0.2	3,017	0.01%
2024/05/10	1	156.00	0	0.00	155.00	1	3,027	0.03%
2024/05/09	1.3	156.44	0	0.00	155.00	1.3	3,027	0.04%
2024/05/07	1.1	155.64	0	0.00	156.50	1.1	3,036	0.04%
2024/05/06	1.1	156.64	3	159.00	156.50	-1.9	3,035	-0.06%
2024/05/03	3.3	158.97	0	0.00	157.00	3.3	3,041	0.11%
2024/04/29	1	165.50	2	167.75	168.00	-1	2,930	-0.03%
2024/04/26	1	163.00	1	164.50	163.50	0	2,903	0.00%
2024/04/25	0	0.00	4	163.38	164.50	-4	2,897	-0.14%
2024/04/24	0	0.00	1	155.00	157.00	-1	2,847	-0.04%
2024/04/23	0	0.00	1	151.00	150.50	-1	2,831	-0.04%
2024/04/22	2	150.00	1	146.52	146.50	1	2,816	0.04%
2024/04/19	3.1	156.87	1	155.00	155.00	2.1	2,768	0.08%
2024/04/18	0.1	160.50	0	0.00	161.50	0.1	2,718	0.00%
2024/04/17	1.1	160.21	1	164.00	162.00	0.1	2,714	0.00%
2024/04/16	0	157.50	2	161.00	159.50	-2	2,664	-0.07%
2024/04/15	1	160.50	1	160.50	162.00	0	2,637	0.00%
2024/04/12	0.1	159.50	2	161.25	158.50	-2	2,553	-0.08%
2024/04/11	2	156.51	2	157.00	158.50	0	2,556	0.00%
2024/04/09	4	157.38	0	0.00	157.00	4	2,563	0.16%
2024/04/08	3	158.50	2	160.25	159.50	1	2,562	0.04%
2024/04/03	1	155.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	2	157.50	0	0.00	156.00	2	2,542	0.08%
2024/04/01	3	160.83	0.1	159.50	161.00	2.9	2,519	0.12%
2024/03/29	1.3	158.77	0	0.00	157.00	1.3	2,503	0.05%
2024/03/28	1	160.00	0	161.00	160.50	1	2,521	0.04%
2024/03/27	2	165.00	0	165.00	164.50	2	2,516	0.08%
2024/03/26	0	0.00	1	167.50	166.50	-1	2,594	-0.04%
2024/03/25	0	0.00	20	170.00	169.00	-20	2,628	-0.76%
2024/03/22	2	165.25	2.1	166.62	169.00	-0.1	2,651	0.00%
2024/03/21	1	171.98	0	0.00	167.00	1	2,660	0.04%
2024/03/20	1	165.06	5.2	168.69	167.50	-4.2	2,644	-0.16%
2024/03/18	2	163.52	2	164.50	166.50	0	2,661	0.00%
2024/03/15	0	0.00	1	165.50	163.50	-1	2,675	-0.04%
2024/03/13	1.2	163.67	0	0.00	163.50	1.2	2,763	0.04%
2024/03/12	0	0.00	1	165.50	163.50	-1	2,795	-0.04%
2024/03/11	0	0.00	2	161.25	160.00	-2	2,807	-0.07%
2024/03/08	3	165.67	0	0.00	162.50	3	2,821	0.11%
2024/03/07	1	165.00	0	0.00	165.50	1	2,802	0.04%
2024/03/06	0	0.00	2	165.25	166.50	-2	2,796	-0.07%
2024/03/05	1	167.50	1	170.00	167.00	0	2,826	0.00%
2024/03/04	4.5	168.67	1	169.00	167.50	3.5	2,861	0.12%
2024/03/01	0	0.00	2	166.50	165.50	-2	2,850	-0.07%
2024/02/29	2	165.25	6	168.00	166.00	-4	2,872	-0.14%
2024/02/26	2	171.00	3.2	169.41	170.00	-1.2	2,857	-0.04%
2024/02/23	2	163.25	3	165.50	164.00	-1	2,794	-0.04%
2024/02/22	1	163.00	1.1	165.50	167.50	-0.1	2,686	0.00%
2024/02/21	1	166.50	2	167.25	167.50	-1	2,636	-0.04%
2024/02/20	0	0.00	2	163.00	161.00	-2	2,542	-0.08%
2024/02/19	6	159.92	4	159.25	163.50	2	2,543	0.08%
2024/02/16	0	0.00	1	152.00	153.00	-1	2,480	-0.04%
2024/02/05	1	148.50	0	0.00	148.00	1	2,481	0.04%
2024/02/02	0.2	150.00	0	0.00	150.50	0.2	2,498	0.01%
2024/01/30	1	149.00	0	0.00	148.50	1	2,630	0.04%
2024/01/29	1	148.50	0	0.00	149.00	1	2,710	0.04%
2024/01/23	1	150.00	3	150.17	150.50	-2	3,054	-0.07%
2024/01/22	0	0.00	2	150.50	151.00	-2	3,102	-0.06%
2024/01/19	0	0.00	1	153.50	150.50	-1	3,112	-0.03%
2024/01/18	2	151.25	0	0.00	152.00	2	3,159	0.06%
2024/01/17	0	0.00	1	156.50	154.50	-1	3,271	-0.03%
2024/01/16	1	153.00	0	0.00	154.00	1	3,375	0.03%
2024/01/12	1	155.50	0	0.00	155.00	1	3,479	0.03%
2024/01/10	0	157.50	4	158.75	160.00	-4	3,575	-0.11%
2024/01/09	1	151.00	1	155.50	154.50	0	3,600	0.00%
2024/01/05	1	154.00	0	0.00	155.50	1	3,621	0.03%
2024/01/04	3	156.00	0	0.00	156.50	3	3,654	0.08%
2024/01/03	2	156.50	1.1	158.91	158.00	0.9	3,678	0.02%
2024/01/02	1	159.00	0	0.00	159.50	1	3,672	0.03%
2023/12/28	1	160.50	0	0.00	160.50	1	3,759	0.03%
2023/12/27	0	0.00	0.1	163.00	164.00	-0.1	3,792	0.00%
2023/12/26	0.3	163.00	0	0.00	162.00	0.3	3,784	0.01%
2023/12/25	0	0.00	1.3	162.44	162.50	-1.3	3,781	-0.03%
2023/12/22	1	160.50	1	163.00	163.50	0	3,771	0.00%
2023/12/21	1	159.50	5.1	161.89	163.00	-4.1	3,732	-0.11%
2023/12/20	2	160.00	1.2	160.92	160.00	0.8	3,657	0.02%
2023/12/19	2	158.00	2.1	158.98	159.00	-0.1	3,615	0.00%
2023/12/18	0	0.00	9	157.33	157.00	-9	3,606	-0.25%
2023/12/15	1.1	153.14	2	157.00	154.00	-0.9	3,614	-0.02%
2023/12/14	4	158.25	4	157.75	157.50	0	3,613	0.00%
2023/12/13	4.1	157.49	4	157.13	158.00	0.1	3,619	0.00%
2023/12/12	0	0.00	10	158.00	158.50	-10	3,674	-0.27%
2023/12/11	1	158.00	1	158.50	157.00	0	3,711	0.00%
2023/12/08	2.1	158.27	7.3	158.96	157.50	-5.2	3,758	-0.14%
2023/12/07	1	152.00	2	152.00	153.50	-1	3,744	-0.03%
2023/12/06	0	0.00	1	150.50	151.50	-1	3,796	-0.03%
2023/12/04	1	149.50	1	150.50	149.50	0	3,840	0.00%
2023/12/01	1	151.00	0	0.00	151.00	1	3,899	0.03%
2023/11/30	2	151.75	0	0.00	151.50	2	4,113	0.05%
2023/11/29	3	151.67	2.1	149.58	153.00	0.9	4,237	0.02%
2023/11/28	2	147.50	2.1	149.88	150.00	-0.1	4,205	0.00%
2023/11/27	4.2	148.05	2	146.75	146.00	2.2	4,197	0.05%
2023/11/24	1	149.50	0	0.00	151.00	1	4,185	0.02%
2023/11/22	0	0.00	4	146.25	147.50	-4	4,123	-0.10%
2023/11/20	1	144.00	0	0.00	144.00	1	4,136	0.02%
2023/11/17	0	0.00	1	146.46	146.50	-1	4,116	-0.02%
2023/11/16	4.1	143.63	4	144.00	142.50	0.1	4,079	0.00%
2023/11/15	1.1	149.00	1.1	148.91	147.50	-0.1	4,029	0.00%
2023/11/14	0.1	145.50	2	144.00	146.00	-2	4,001	-0.05%
2023/11/13	2	143.50	0.2	144.50	143.50	1.8	3,969	0.05%
2023/11/10	0	0.00	1	142.00	141.50	-1	3,972	-0.03%
2023/11/09	1.1	141.00	0	0.00	140.50	1.1	3,987	0.03%
2023/11/08	3	144.50	2	144.25	144.50	1	4,002	0.02%
2023/11/07	0	0.00	4.1	144.70	145.00	-4.1	4,036	-0.10%
2023/11/06	1	139.50	2.1	139.79	140.00	-1.1	4,005	-0.03%
2023/11/03	9.5	138.53	4.1	139.38	135.50	5.4	3,978	0.14%
2023/11/02	2	147.50	3	148.50	149.50	-1	3,770	-0.03%
2023/11/01	2	143.50	0	0.00	144.00	2	3,806	0.05%
2023/10/31	1	147.00	4	145.38	144.00	-3	4,054	-0.07%
2023/10/30	2	144.00	2.5	143.60	146.50	-0.5	4,038	-0.01%
2023/10/27	1	139.50	0	0.00	140.00	1	4,005	0.02%
2023/10/26	2.4	141.48	0.1	140.00	139.50	2.3	4,071	0.06%
2023/10/25	9	147.18	8	148.19	144.50	1	4,033	0.03%
2023/10/24	0.1	143.00	2.1	144.50	144.00	-2	3,899	-0.05%
2023/10/23	5	143.00	5	141.50	142.00	0	3,814	0.00%
2023/10/20	0	0.00	3	142.17	142.50	-3	3,867	-0.08%
2023/10/19	1	139.50	0	139.50	138.50	1	3,886	0.03%
2023/10/18	6	141.42	4.5	141.61	141.50	1.5	3,910	0.04%
2023/10/17	0.1	140.00	1.1	140.41	140.00	-1	3,893	-0.02%
2023/10/13	0	0.00	1.1	139.00	139.00	-1.1	4,006	-0.03%
2023/10/12	0.1	135.00	0	0.00	137.50	0.1	3,991	0.00%
2023/10/11	1	138.50	3	139.00	137.00	-2	3,986	-0.05%
2023/10/06	2	138.50	1	139.00	137.00	1	3,969	0.03%
2023/10/05	0.5	140.30	1.1	140.57	141.50	-0.6	3,945	-0.02%
2023/10/04	1.2	135.02	0.1	138.00	138.00	1.1	3,881	0.03%
2023/10/03	4	138.38	0.1	138.75	138.00	3.9	3,843	0.10%
2023/10/02	3.1	136.13	0	0.00	134.50	3.1	3,812	0.08%
2023/09/28	0	0.00	1	133.00	133.50	-1	3,819	-0.03%
2023/09/26	1	136.50	0	0.00	135.00	1	3,832	0.03%
2023/09/25	1	137.00	1	137.00	136.50	0	3,826	0.00%
2023/09/22	1	137.50	1	134.50	137.00	0	3,811	0.00%
2023/09/21	1	136.50	0	0.00	136.00	1	3,805	0.03%
2023/09/20	1	139.00	0	0.00	138.00	1	3,771	0.03%
2023/09/19	1	141.50	2	140.75	141.00	-1	3,738	-0.03%
2023/09/18	0	0.00	4	141.75	142.00	-4	3,712	-0.11%
2023/09/14	2	143.00	2	142.75	143.00	0	3,591	0.00%
2023/09/13	0	0.00	4	141.88	143.50	-4	3,542	-0.11%
2023/09/12	0	140.00	1	140.50	140.50	-1	3,494	-0.03%
2023/09/11	2	137.25	0	0.00	138.00	2	3,420	0.06%
2023/09/08	2	136.25	6	134.08	135.50	-4	3,340	-0.12%
2023/09/07	0	0.00	1	134.00	135.00	-1	3,326	-0.03%
2023/09/06	1	131.00	5	130.80	133.00	-4	3,289	-0.12%
2023/09/05	4	134.25	4	132.63	134.00	0	3,287	0.00%
2023/09/04	5	126.70	29.1	125.67	128.50	-24.1	3,087	-0.78%
2023/09/01	1	121.00	3	121.00	120.50	-2	2,924	-0.07%
2023/08/30	0	0.00	0.1	118.00	119.00	-0.1	2,917	0.00%
2023/08/29	0	0.00	1.1	115.10	117.00	-1.1	2,902	-0.04%
2023/08/25	1.1	113.45	0	0.00	113.00	1.1	2,919	0.04%
2023/08/24	1	116.00	0.1	117.00	116.00	1	2,926	0.03%
2023/08/18	0.1	114.00	0	0.00	113.50	0.1	3,110	0.00%
2023/08/15	0	0.00	2	116.00	116.00	-2	3,063	-0.07%
2023/08/14	4	116.38	0	0.00	117.00	4	3,046	0.13%
2023/08/11	4	118.75	2	121.25	121.00	2	2,996	0.07%
2023/08/10	0	0.00	1	119.50	118.00	-1	2,943	-0.03%
2023/08/09	4	120.75	2	120.51	121.00	2	2,884	0.07%
2023/08/08	0	0.00	1	120.00	118.00	-1	2,835	-0.04%
2023/08/07	4	120.13	4	119.50	117.00	0	2,783	0.00%
2023/08/04	15	119.80	36.1	122.40	122.50	-21.1	2,654	-0.79%
2023/08/02	1	113.50	0	0.00	114.00	1	2,391	0.04%
2023/08/01	1	114.00	0	0.00	115.00	1	2,389	0.04%
2023/07/31	8.1	116.99	0.1	116.81	116.50	8	2,402	0.33%
2023/07/28	0.1	112.00	0	0.00	112.50	0.1	2,288	0.00%
2023/07/26	1	114.00	3	114.83	112.50	-2	2,237	-0.09%
2023/07/25	22.1	118.86	16.1	115.79	115.00	6	2,198	0.27%
2023/07/24	6	117.08	0.1	118.00	118.00	6	2,104	0.28%
2023/07/21	7.2	114.71	5.1	115.70	115.50	2.1	2,018	0.10%
2023/07/20	10.1	115.25	3	115.17	114.50	7.1	1,972	0.36%
2023/07/19	11	117.45	13.1	118.00	118.50	-2.1	1,900	-0.11%
2023/07/18	0	0.00	3.1	111.95	113.00	-3.1	1,770	-0.18%
2023/07/17	2.1	108.98	0	0.00	109.50	2.1	1,741	0.12%
2023/07/14	1.1	110.78	4.2	111.36	110.50	-3.2	1,729	-0.18%
2023/07/13	0	0.00	3.1	107.19	108.00	-3.1	1,679	-0.18%
2023/07/10	0	0.00	8	106.00	104.00	-8	1,661	-0.48%
2023/07/07	0	0.00	9	107.94	107.50	-9	1,653	-0.54%
2023/07/06	2	105.00	0	0.00	108.00	2	1,647	0.12%
2023/07/04	0	0.00	2.1	106.94	106.00	-2.1	1,615	-0.13%
2023/07/03	0.1	101.50	0	0.00	101.50	0.1	1,586	0.01%
2023/06/29	1	100.00	0	0.00	101.00	1	1,602	0.06%
2023/06/27	0	0.00	1	99.40	99.40	-1	1,608	-0.06%
2023/06/26	0.2	100.58	0	0.00	100.00	0.2	1,600	0.01%
2023/06/21	3	101.33	0	0.00	101.50	3	1,592	0.19%
2023/06/20	1.1	102.00	0	0.00	102.00	1.1	1,584	0.07%
2023/06/19	0.1	103.25	2	102.50	102.50	-1.9	1,586	-0.12%
2023/06/16	0	0.00	1	106.00	106.00	-1	1,566	-0.06%
2023/06/15	0.1	104.00	0	0.00	105.50	0.1	1,539	0.00%
2023/06/14	3	105.00	1	105.00	105.00	2	1,536	0.13%
2023/06/13	0	0.00	1.1	106.52	107.00	-1.1	1,527	-0.07%
2023/06/12	3.1	103.00	4	103.63	103.50	-1	1,480	-0.06%
2023/06/09	0	0.00	6.1	105.84	104.00	-6.1	1,475	-0.41%
2023/06/08	0	0.00	6	104.25	105.00	-6	1,422	-0.42%
2023/06/06	1	101.50	1	102.00	102.00	0	1,424	0.00%
2023/06/05	1	105.50	4	104.63	105.00	-3	1,419	-0.21%
2023/06/02	1	105.00	2	104.50	104.50	-1	1,409	-0.07%
2023/06/01	0	0.00	1	101.50	103.50	-1	1,402	-0.07%
2023/05/31	2	102.50	0	0.00	102.00	2	1,405	0.14%
2023/05/30	3	101.83	0	0.00	102.00	3	1,374	0.22%
2023/05/29	2	103.50	2	104.25	104.00	0	1,378	0.00%
2023/05/26	7	103.00	1	105.00	102.50	6	1,370	0.44%
2023/05/25	2.1	104.02	3	104.50	104.00	-0.9	1,457	-0.06%
2023/05/24	3	99.67	1.1	104.36	104.50	1.9	1,433	0.13%
2023/05/23	5	98.68	0	0.00	98.10	5	1,354	0.37%
2023/05/22	2.1	98.65	2	98.60	98.60	0.1	1,369	0.01%
2023/05/19	0.1	98.40	0	0.00	98.50	0.1	1,383	0.01%
2023/05/18	0	0.00	9	98.93	98.60	-9	1,399	-0.64%
2023/05/17	1	97.20	0	0.00	97.20	1	1,397	0.07%
2023/05/16	0	0.00	0.1	97.80	97.10	-0.1	1,409	0.00%
2023/05/15	3	94.80	1	95.10	95.10	2	1,401	0.14%
2023/05/12	0	0.00	0.1	95.00	95.90	-0.1	1,418	-0.01%
2023/05/11	2	92.25	0	0.00	92.70	2	1,412	0.14%
2023/05/09	3.1	92.32	3	92.97	93.00	0.1	1,457	0.01%
2023/05/08	11	93.95	4	93.20	93.20	7	1,485	0.47%
2023/05/04	3	93.70	3	93.90	93.90	0	1,576	0.00%
2023/05/02	0	0.00	0.1	95.20	95.10	-0.1	1,661	0.00%
2023/04/28	0	0.00	0.1	94.80	94.30	-0.1	1,683	0.00%
2023/04/26	0	92.90	0.1	93.10	93.30	-0.1	1,679	0.00%
2023/04/25	6.2	92.29	8	91.63	91.10	-1.8	1,681	-0.11%
2023/04/21	3	98.23	0	0.00	95.40	3	1,690	0.18%
2023/04/20	3	98.97	0	0.00	98.50	3	1,693	0.18%
2023/04/19	1	100.50	0	0.00	100.00	1	1,743	0.06%
2023/04/18	1	102.00	0	0.00	101.50	1	1,856	0.05%
2023/04/14	3	101.00	1	101.00	101.00	2	1,852	0.11%
2023/04/13	1	100.50	2	101.00	100.50	-1	1,851	-0.05%
2023/04/11	0	0.00	4	103.25	104.00	-4	1,863	-0.21%
2023/04/07	0	0.00	0.1	101.00	101.00	-0.1	1,865	-0.01%
2023/04/06	2.1	98.50	0	0.00	98.50	2.1	1,855	0.11%
2023/03/30	1	99.70	0	0.00	99.60	1	1,842	0.05%
2023/03/29	0	0.00	0	102.00	102.50	0	1,840	0.00%
2023/03/28	0	0.00	2	102.25	102.00	-2	1,851	-0.11%
2023/03/24	3	104.50	0	0.00	104.50	3	1,887	0.16%
2023/03/21	1	103.00	3.5	103.00	102.50	-2.5	1,914	-0.13%
2023/03/20	0	102.50	0	102.00	102.50	0	1,916	0.00%
2023/03/17	1	101.00	0	0.00	100.00	1	1,924	0.05%
2023/03/16	3.1	99.84	0	0.00	99.70	3.1	1,920	0.16%
2023/03/14	2	101.00	2	101.50	101.00	0	1,943	0.00%
2023/03/13	0.2	102.00	2	103.00	102.50	-1.8	1,942	-0.09%
2023/03/10	2.1	105.48	3	103.51	104.00	-0.9	1,933	-0.05%
2023/03/09	0	0.00	0	105.50	107.00	0	1,959	0.00%
2023/03/08	2	103.00	0	0.00	103.50	2	1,952	0.10%
2023/03/06	2	104.50	2	104.50	104.50	0	1,944	0.00%
2023/03/03	1	104.00	0	0.00	104.00	1	1,942	0.05%
2023/03/01	2	104.50	2	105.75	106.50	0	1,948	0.00%
2023/02/24	2	110.00	0	0.00	108.50	2	1,929	0.10%
2023/02/23	5	110.60	5	112.50	111.00	0	1,910	0.00%
2023/02/22	3	106.50	7	106.21	107.00	-4	1,815	-0.22%
2023/02/21	6	108.50	8	106.31	108.00	-2	1,837	-0.11%
2023/02/20	9	105.39	0	0.00	106.00	9	1,863	0.48%
2023/02/17	0	0.00	3	102.67	103.00	-3	1,881	-0.16%
2023/02/16	3	103.83	0	0.00	104.50	3	1,909	0.16%
2023/02/15	1	103.00	2	103.50	102.50	-1	1,927	-0.05%
2023/02/14	0	0.00	3	103.67	103.50	-3	1,939	-0.15%
2023/02/13	3	104.00	0	0.00	104.50	3	1,960	0.15%
2023/02/10	3	105.00	1	104.50	106.00	2	2,005	0.10%
2023/02/09	1	104.50	0	0.00	105.00	1	2,142	0.05%
2023/02/08	5	105.60	0	0.00	105.50	5	2,341	0.21%
2023/02/06	2	103.25	0	0.00	103.50	2	2,324	0.09%
2023/02/03	3	107.50	4	108.13	107.50	-1	2,294	-0.04%
2023/02/02	3	105.83	4.5	106.72	108.00	-1.5	2,249	-0.07%
2023/02/01	2	100.75	3	100.67	102.00	-1	2,157	-0.05%
2023/01/31	0	0.00	3	95.90	96.90	-3	2,146	-0.14%
2023/01/30	1	93.50	0	0.00	94.30	1	2,128	0.05%
2023/01/13	1	92.20	1	91.10	90.70	0	2,183	0.00%
2023/01/12	1	93.70	1	93.50	92.80	0	2,189	0.00%
2023/01/11	1	94.30	0	0.00	94.70	1	2,210	0.05%
2023/01/10	0	0.00	1	94.80	95.50	-1	2,210	-0.05%
2023/01/09	1	94.30	5.2	94.54	96.00	-4.2	2,207	-0.19%
2023/01/06	6.2	92.93	6	92.90	94.40	0.2	2,163	0.01%
2023/01/05	3	88.93	4	89.13	89.20	-1	2,058	-0.05%
2023/01/03	0	0.00	2	87.20	87.00	-2	2,107	-0.09%
2022/12/30	1	86.60	2	87.00	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	1	84.50	85.50	-1	2,156	-0.05%
2022/12/28	1	83.40	0	0.00	83.50	1	2,165	0.05%
2022/12/26	0	0.00	1	85.60	86.00	-1	2,167	-0.05%
2022/12/22	0	0.00	1	86.80	87.60	-1	2,224	-0.04%
2022/12/21	2	85.50	0	0.00	85.30	2	2,245	0.09%
2022/12/20	12	87.91	9	85.90	85.90	3	2,250	0.13%
2022/12/19	1	90.89	0	0.00	90.40	1	2,279	0.04%
2022/12/16	2	89.70	1	90.30	90.30	1	2,305	0.04%
2022/12/15	0	0.00	1	91.80	91.00	-1	2,360	-0.04%
2022/12/08	2	86.20	1	87.30	88.00	1	2,745	0.04%
2022/12/07	1	88.40	0	0.00	87.60	1	2,772	0.04%
2022/12/06	6	90.07	9	89.84	89.10	-3	2,765	-0.11%
2022/12/05	1	92.10	0	0.00	92.10	1	2,763	0.04%
2022/12/02	1	91.70	1	92.00	92.00	0	2,782	0.00%
2022/12/01	7	91.97	3.1	91.47	92.70	3.9	2,786	0.14%
2022/11/25	3	88.87	4	88.58	88.60	-1	2,848	-0.04%
2022/11/23	1	86.80	1	87.60	87.60	0	2,841	0.00%
2022/11/22	2	87.00	0	0.00	87.00	2	2,870	0.07%
2022/11/21	6	87.07	7.9	86.95	86.40	-1.9	2,864	-0.07%
2022/11/18	3	88.53	6	89.00	88.60	-3	2,849	-0.11%
2022/11/16	2	88.35	3	89.33	89.00	-1	2,815	-0.04%
2022/11/14	8	86.56	20	87.07	87.80	-12	2,743	-0.44%
2022/11/11	1	87.10	0	0.00	87.10	1	2,711	0.04%
2022/11/10	5	85.66	3	86.40	86.40	2	2,678	0.07%
2022/11/09	2	85.50	3	85.77	86.50	-1	2,654	-0.04%
2022/11/08	5	85.36	5	84.84	84.60	0	2,621	0.00%
2022/11/07	3	78.94	7	83.67	86.10	-4	2,577	-0.15%
2022/11/04	15.2	77.48	15	78.09	79.50	0.2	2,435	0.01%
2022/11/03	1	83.68	0	0.00	83.00	1	2,235	0.05%
2022/11/02	1	82.10	1	82.80	82.90	0	2,236	0.00%
2022/10/31	0	0.00	1	81.30	81.20	-1	2,277	-0.04%
2022/10/28	1	80.20	0	0.00	79.70	1	2,302	0.04%
2022/10/27	0	0.00	1	82.40	81.70	-1	2,332	-0.04%
2022/10/26	1	79.90	0	80.80	79.30	1	2,303	0.04%
2022/10/25	2	80.20	2	80.10	80.10	0	2,294	0.00%
2022/10/21	3	81.70	4	82.55	80.90	-1	2,253	-0.04%
2022/10/20	0	0.00	0	82.40	81.90	0	2,242	0.00%
2022/10/17	0	0.00	2	81.80	81.90	-2	2,222	-0.09%
2022/10/14	2	81.60	1	81.20	81.10	1	2,228	0.05%
2022/10/12	7	77.31	6	77.30	77.30	1	2,222	0.04%
2022/10/11	8	80.23	0	0.00	79.60	8	2,226	0.36%
2022/10/04	5	85.24	4	84.70	84.70	1	2,163	0.05%
2022/10/03	4	82.95	2	83.70	84.20	2	2,162	0.09%
2022/09/29	0	0.00	2	83.00	84.10	-2	2,198	-0.09%
2022/09/28	1	82.00	0	82.80	80.60	1	2,233	0.04%
2022/09/27	3	81.17	3	82.83	82.50	0	2,268	0.00%
2022/09/26	12	83.64	10	81.00	81.00	2	2,281	0.09%
2022/09/23	1.1	88.18	0	0.00	86.80	1.1	2,247	0.05%
2022/09/22	0	87.10	0	0.00	86.90	0	2,209	0.00%
2022/09/21	2	87.55	0	0.00	87.10	2	2,133	0.09%
2022/09/20	0	88.30	0	0.00	88.30	0	2,043	0.00%
2022/09/16	0	88.00	0	0.00	87.50	0	1,872	0.00%
2022/09/15	0	0.00	0	90.60	90.50	0	1,769	0.00%
2022/09/08	0	0.00	1.2	90.70	90.50	-1.2	1,742	-0.07%
2022/09/07	0.1	89.10	0	0.00	88.80	0.1	1,728	0.01%
2022/09/06	0	89.70	0	0.00	90.10	0	1,721	0.00%
2022/09/05	1	90.20	0	0.00	91.20	1	1,700	0.06%
2022/09/02	3	96.40	0	0.00	94.00	3	1,650	0.18%
2022/08/31	0	0.00	1	96.70	97.10	-1	1,597	-0.06%
2022/08/30	1	97.30	0	0.00	97.00	1	1,590	0.06%
2022/08/29	2	97.90	0	0.00	98.00	2	1,572	0.13%
2022/08/26	0	0.00	1	100.50	100.00	-1	1,540	-0.06%
2022/08/24	1	100.00	0.1	100.00	99.10	0.9	1,535	0.06%
2022/08/23	1	99.30	0	0.00	99.70	1	1,535	0.07%
2022/08/22	1	102.00	1	103.00	100.50	0	1,523	0.00%
2022/08/19	0	0.00	1	104.00	104.00	-1	1,511	-0.07%
2022/08/15	0	103.50	0	0.00	104.50	0	1,483	0.00%
2022/08/12	2	102.50	0	0.00	103.00	2	1,473	0.14%
2022/08/11	0	0.00	5	98.30	99.20	-5	1,460	-0.34%
2022/08/10	0	99.70	0	0.00	97.80	0	1,452	0.00%
2022/08/03	3	102.67	92	101.00	102.50	-89	1,346	-6.61%
2022/08/01	92	109.50	0	0.00	109.00	92	1,363	6.75%
2022/07/29	0	0.00	0	109.00	108.50	0	1,393	0.00%
2022/07/22	2	111.50	0	0.00	110.00	2	1,382	0.15%
2022/07/21	0	0.00	4	114.00	114.00	-4	1,374	-0.29%
2022/07/20	6	112.67	4	112.00	110.50	2	1,380	0.14%
2022/07/19	1.2	107.50	0	0.00	109.00	1.2	1,388	0.09%
2022/07/18	0.3	106.50	0	0.00	106.50	0.3	1,403	0.02%
2022/07/14	1	102.50	1	105.00	105.00	0	1,438	0.00%
2022/07/13	0.5	107.00	0	0.00	104.50	0.5	1,438	0.03%
2022/07/12	1	102.00	1	104.50	104.00	0	1,430	0.00%
2022/07/11	0.1	106.00	1	105.00	105.50	-1	1,420	-0.07%
2022/07/08	0.1	108.45	0	0.00	107.00	0.1	1,411	0.00%
2022/07/07	1	102.00	1	105.50	106.50	0	1,396	0.00%
2022/07/06	1.1	120.10	0	0.00	120.00	1.1	1,358	0.08%
2022/07/05	2	127.25	1.1	132.17	124.50	0.9	1,307	0.07%
2022/07/04	1	133.00	0	0.00	131.00	1	1,267	0.08%
2022/06/30	1	139.00	0	0.00	139.50	1	1,243	0.08%
2022/06/29	1.1	138.98	0	0.00	140.00	1.1	1,240	0.08%
2022/06/23	1	136.00	0	0.00	136.00	1	1,255	0.08%
2022/06/17	0	0.00	10	140.50	142.00	-10	1,193	-0.84%
2022/06/16	1	144.00	5	141.50	141.00	-4	1,179	-0.34%
2022/06/15	0	0.00	5	145.00	144.00	-5	1,178	-0.42%
2022/06/13	0	0.00	5	146.00	145.00	-5	1,204	-0.42%
2022/06/10	0	0.00	13	147.12	148.00	-13	1,221	-1.06%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/06/01	0	0.00	5	150.50	150.50	-5	1,439	-0.35%
2022/05/30	0	0.00	1	146.00	147.50	-1	1,462	-0.07%
2022/05/27	5	144.50	0	0.00	144.50	5	1,467	0.34%
2022/05/20	0.1	146.50	0	0.00	145.50	0.1	1,866	0.00%
2022/05/11	0	140.00	1	140.00	140.00	-1	1,984	-0.05%
2022/05/10	3	136.67	1.1	138.42	141.00	2	2,006	0.10%
2022/05/09	0	0.00	1	143.00	142.00	-1	2,036	-0.05%
2022/05/06	0	147.50	0.4	148.14	146.50	-0.3	2,058	-0.02%
2022/05/03	1	150.00	0	0.00	150.50	1	2,057	0.05%
2022/04/27	0	0.00	1.1	145.57	149.50	-1.1	2,070	-0.05%
2022/04/26	7	150.14	0.2	151.00	150.50	6.8	2,053	0.33%
2022/04/25	2.2	150.69	1	152.50	150.50	1.2	2,041	0.06%
2022/04/22	1	156.50	0	0.00	156.50	1	2,009	0.05%
2022/04/19	0.1	159.50	0	0.00	159.00	0.1	1,955	0.01%
2022/04/15	1	158.50	0	0.00	159.50	1	1,963	0.05%
2022/04/14	1	161.00	0	0.00	161.50	1	1,992	0.05%
2022/04/06	1	168.00	0	0.00	168.50	1	2,112	0.05%
2022/03/30	1	171.00	0	0.00	171.00	1	2,120	0.05%
2022/03/29	1	171.00	1	172.50	171.00	0	2,148	0.00%
2022/03/28	0	0.00	1	171.00	172.00	-1	2,165	-0.05%
2022/03/25	1	170.50	0	0.00	170.50	1	2,242	0.04%
2022/03/24	1	169.00	0	0.00	171.00	1	2,263	0.04%
2022/03/23	0	0.00	0.1	170.00	170.50	-0.1	2,310	0.00%
2022/03/22	0	0.00	0	169.00	169.50	0	2,384	0.00%
2022/03/21	1	170.00	0	0.00	170.00	1	2,411	0.04%
2022/03/18	0.2	169.00	0	0.00	168.50	0.2	2,447	0.01%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/16	2	166.25	2	166.75	166.50	0	2,430	0.00%
2022/03/15	1.1	165.00	0	0.00	166.00	1.1	2,414	0.05%
2022/03/14	0	0.00	2	166.00	167.50	-2	2,412	-0.08%
2022/03/10	0	0.00	4	163.88	166.00	-4	2,418	-0.17%
2022/03/09	17.1	158.15	2	158.25	159.00	15.1	2,390	0.63%
2022/03/08	5	158.31	0	0.00	157.00	5	2,371	0.21%
2022/03/07	1.1	164.09	1	164.00	165.00	0.1	2,311	0.00%
2022/03/04	1	167.50	0	0.00	167.00	1	2,300	0.04%
2022/03/03	1	169.50	1	170.50	169.50	0	2,305	0.00%
2022/03/02	0	0.00	2	167.00	169.00	-2	2,305	-0.09%
2022/02/25	1	164.00	1	164.50	164.00	0	2,345	0.00%
2022/02/24	5	166.70	3.2	167.22	164.50	1.8	2,325	0.08%
2022/02/23	13	177.54	4.1	174.48	172.50	8.9	2,227	0.40%
2022/02/22	1	175.00	0	0.00	175.50	1	2,079	0.05%
2022/02/21	0.2	177.44	0	0.00	178.00	0.2	2,072	0.01%
2022/02/18	0.9	173.08	0	0.00	174.50	0.9	2,072	0.04%
2022/02/17	0	175.00	0	174.50	173.50	0	2,105	0.00%
2022/02/16	0.1	173.00	1	174.00	174.00	-0.9	2,181	-0.04%
2022/02/15	0.2	169.50	0	0.00	170.00	0.2	2,163	0.01%
2022/02/14	0	169.00	0	0.00	170.50	0	2,179	0.00%
2022/02/11	1	171.50	1	173.00	171.00	0	2,181	0.00%
2022/02/10	1	172.00	0	0.00	172.00	1	2,198	0.05%
2022/02/09	1.1	177.26	0.1	174.50	175.50	1	2,197	0.05%
2022/02/08	0	0.00	2.7	171.19	171.00	-2.7	2,201	-0.12%
2022/02/07	0	167.50	5	167.39	168.50	-5	2,226	-0.22%
2022/01/26	1	160.50	1	161.50	161.50	0	2,200	0.00%
2022/01/25	1	159.50	1	159.50	160.50	0	2,297	0.00%
2022/01/24	1	158.00	1	160.00	162.00	0	2,342	0.00%
2022/01/21	1	160.50	0	0.00	162.00	1	2,379	0.04%
2022/01/20	1	162.00	0	0.00	163.50	1	2,428	0.04%
2022/01/19	1	160.50	1	162.00	163.00	0	2,514	0.00%
2022/01/18	1.1	161.77	1	164.00	161.50	0.1	2,585	0.00%
2022/01/14	0.3	158.20	1	157.00	158.00	-0.8	2,946	-0.03%
2022/01/13	0.1	160.00	0	0.00	158.50	0.1	2,971	0.00%
2022/01/12	2	161.51	0	0.00	161.00	2	2,989	0.07%
2022/01/11	0.1	164.00	0	0.00	164.00	0.1	2,985	0.00%
2022/01/07	1.3	163.32	0	0.00	163.50	1.3	2,986	0.04%
2022/01/06	1	167.50	1	168.00	168.00	0	2,974	0.00%
2022/01/05	3	173.00	3	174.50	170.00	0	2,974	0.00%
2022/01/04	1	169.50	0	0.00	168.50	1	2,924	0.03%
2022/01/03	0	168.00	0	0.00	167.50	0	2,957	0.00%
2021/12/29	0	0.00	2	167.50	168.00	-2	2,975	-0.07%
2021/12/28	2	165.51	1	167.00	165.50	1	2,997	0.03%
2021/12/27	1	168.00	0	0.00	168.00	1	3,017	0.03%
2021/12/24	3	171.47	0	0.00	169.00	3	3,039	0.10%
2021/12/23	0	0.00	1	168.50	169.00	-1	3,069	-0.03%
2021/12/21	1	169.00	5	170.00	168.00	-4	3,060	-0.13%
2021/12/20	1	168.00	0	0.00	165.50	1	2,988	0.03%
2021/12/17	9	166.89	2	166.75	166.00	7	2,994	0.23%
2021/12/16	1	167.48	2	162.25	167.50	-1	2,962	-0.03%
2021/12/15	0	158.50	1	158.50	158.50	-1	2,913	-0.03%
2021/12/14	0	156.33	1	156.00	154.50	-1	2,897	-0.03%
2021/12/13	0	160.00	0	0.00	159.00	0	2,864	0.00%
2021/12/09	1	159.50	3	160.00	160.00	-2	2,879	-0.07%
2021/12/07	0	0.00	0	159.00	158.50	0	2,884	0.00%
2021/12/03	5	161.50	0	0.00	162.00	5	2,910	0.17%
2021/12/02	3	161.01	0	0.00	161.00	3	2,919	0.10%
2021/12/01	1	160.50	0	0.00	164.00	1	2,914	0.03%
2021/11/30	0	166.00	0	0.00	162.00	0	2,906	0.00%
2021/11/29	3	164.50	0	0.00	164.50	3	2,936	0.10%
2021/11/26	0	0.00	1	167.50	165.50	-1	2,951	-0.03%
2021/11/25	2	169.50	2	169.75	168.50	0	2,932	0.00%
2021/11/24	1	166.00	1	166.00	166.00	0	2,906	0.00%
2021/11/23	1	167.00	1	168.50	168.00	0	2,918	0.00%
2021/11/22	0	170.00	2	170.00	170.00	-2	2,923	-0.07%
2021/11/19	1	169.00	1	171.04	168.50	0	2,934	0.00%
2021/11/18	3	169.00	0	0.00	168.50	3	2,901	0.10%
2021/11/17	1	167.02	0	0.00	168.50	1	2,907	0.03%
2021/11/16	0.2	168.50	0	0.00	168.00	0.2	2,929	0.01%
2021/11/15	0.2	170.95	7	169.79	170.00	-6.8	2,923	-0.23%
2021/11/12	1	164.50	0	0.00	163.00	1	2,893	0.03%
2021/11/11	0	0.00	2	164.75	163.50	-2	2,924	-0.07%
2021/11/10	4	161.50	2	162.50	163.00	2	2,957	0.07%
2021/11/09	11	164.59	0	0.00	161.50	11	2,982	0.37%
2021/11/08	2	163.50	1	162.00	165.00	1	3,011	0.03%
2021/11/05	3	159.83	0.5	161.50	162.00	2.5	3,023	0.08%
2021/11/04	5	166.60	2	168.00	163.00	3	2,965	0.10%
2021/11/03	0	0.00	1	168.50	167.50	-1	2,977	-0.03%
2021/11/02	10	170.00	3	171.17	167.50	7	3,017	0.23%
2021/11/01	2	169.75	3	169.00	170.00	-1	3,036	-0.03%
2021/10/29	2.2	168.45	0	0.00	167.00	2.2	3,185	0.07%
2021/10/28	11	169.82	10	168.75	168.00	1	3,310	0.03%
2021/10/27	6	167.50	2	169.25	170.00	4	3,318	0.12%
2021/10/26	5	164.70	12	165.83	164.50	-7	3,263	-0.21%
2021/10/25	10	166.60	2	164.50	164.50	8	3,236	0.25%
2021/10/22	2	159.74	13	161.19	166.00	-11	3,055	-0.36%
2021/10/21	0	155.00	1	158.00	151.00	-1	2,955	-0.03%
2021/10/20	2	155.25	0.4	156.00	156.50	1.6	2,962	0.05%
2021/10/14	1	145.50	0	0.00	146.50	1	3,139	0.03%
2021/10/08	1	159.50	3	158.17	157.00	-2	3,138	-0.06%
2021/10/06	0.1	148.50	0	0.00	148.00	0.1	3,129	0.00%
2021/10/05	0	0.00	0	148.50	148.00	0	3,173	0.00%
2021/10/04	0	0.00	3	145.50	145.00	-3	3,155	-0.10%
2021/10/01	0	0.00	0.1	147.00	146.50	-0.1	3,143	0.00%
2021/09/30	2	146.00	0	0.00	146.50	2	3,143	0.06%
2021/09/28	0.2	152.00	0	152.50	152.00	0.2	3,145	0.01%
2021/09/27	1.2	151.67	1	152.00	152.00	0.2	3,152	0.01%
2021/09/24	6	153.33	5	152.50	152.50	1	3,162	0.03%
2021/09/23	1	155.50	2	155.25	153.50	-1	3,164	-0.03%
2021/09/22	2	152.75	1	154.50	152.50	1	3,217	0.03%
2021/09/16	3	155.50	4	156.25	156.00	-1	3,261	-0.03%
2021/09/15	2	156.25	0.1	156.00	156.50	1.9	3,318	0.06%
2021/09/14	1	156.50	0	157.00	156.50	1	3,410	0.03%
2021/09/13	0	158.50	1	159.00	157.00	-1	3,517	-0.03%
2021/09/10	1	152.50	1	154.50	154.50	0	3,537	0.00%
2021/09/08	0.2	152.06	1	152.00	151.00	-0.8	3,574	-0.02%
2021/09/07	5.3	156.97	0	0.00	157.00	5.3	3,553	0.15%
2021/09/06	1	159.50	7	157.86	158.00	-6	3,553	-0.17%
2021/09/03	1	159.00	5	159.50	159.50	-4	3,554	-0.11%
2021/09/02	6.1	163.23	1	162.50	161.00	5.1	3,588	0.14%
2021/09/01	0	0.00	1	160.00	160.50	-1	3,565	-0.03%
2021/08/30	0	0.00	1	157.00	156.50	-1	3,579	-0.03%
2021/08/27	9	155.67	7	154.50	154.50	2	3,589	0.06%
2021/08/26	7.2	159.43	0	0.00	158.50	7.2	3,567	0.20%
2021/08/25	10.4	159.57	10	160.50	161.50	0.4	3,571	0.01%
2021/08/24	5	159.50	7	158.07	157.00	-2	3,581	-0.06%
2021/08/23	1	156.50	5	157.50	159.00	-4	3,586	-0.11%
2021/08/20	5	152.50	0.1	154.00	153.50	4.9	3,605	0.14%
2021/08/19	4	153.75	15	153.53	152.50	-11	3,567	-0.31%
2021/08/18	6	152.17	0	0.00	158.00	6	3,576	0.17%
2021/08/17	5.1	158.26	5	154.50	154.50	0.1	3,569	0.00%
2021/08/16	0	158.34	0	0.00	160.00	0	3,552	0.00%
2021/08/13	0	0.00	1	164.00	161.50	-1	3,531	-0.03%
2021/08/12	3.1	163.18	0	0.00	162.50	3.1	3,558	0.09%
2021/08/10	2	170.75	0	0.00	171.00	2	3,591	0.06%
2021/08/09	3	171.33	5	171.30	170.00	-2	3,625	-0.06%
2021/08/06	2	167.25	2	167.75	167.00	0	3,637	0.00%
2021/08/05	1.1	169.62	29	169.97	169.50	-27.9	3,699	-0.75%
2021/08/04	9.3	173.60	1.5	172.00	171.50	7.8	3,700	0.21%
2021/08/03	26	182.60	0	0.00	180.50	26	3,581	0.73%
2021/08/02	2.5	179.00	0	0.00	179.50	2.5	3,446	0.07%
2021/07/30	0	0.00	12	180.21	181.00	-12	3,421	-0.35%
2021/07/29	3	180.50	2	180.00	180.50	1	3,457	0.03%
2021/07/28	2	178.50	14	184.25	184.50	-12	3,474	-0.35%
2021/07/27	3.1	187.34	0	0.00	185.50	3.1	3,544	0.09%
2021/07/26	0	190.00	11	187.95	189.50	-11	3,610	-0.30%
2021/07/23	4	187.25	0	190.50	184.50	4	3,704	0.11%
2021/07/22	2.5	185.80	0	0.00	185.00	2.5	3,699	0.07%
2021/07/21	6	195.42	6.4	193.23	193.00	-0.4	3,685	-0.01%
2021/07/20	4.1	196.43	2	196.00	195.50	2.1	3,787	0.06%
2021/07/19	3.2	198.13	8	198.13	199.00	-4.8	3,798	-0.13%
2021/07/16	0	0.00	2	199.00	199.00	-2	3,841	-0.05%
2021/07/15	4	197.63	0	0.00	197.50	4	3,861	0.10%
2021/07/14	0	0.00	1	198.50	198.50	-1	3,929	-0.03%
2021/07/13	10	202.55	7	202.43	201.00	3	3,955	0.08%
2021/07/12	5	201.00	5	201.00	204.00	0	4,021	0.00%
2021/07/09	0	0.00	5	196.50	196.00	-5	4,036	-0.12%
2021/07/08	0	0.00	5	197.50	197.50	-5	4,129	-0.12%
2021/07/07	0	0.00	1	196.50	195.50	-1	4,297	-0.02%
2021/07/06	1	195.50	1	195.00	195.00	0	4,343	0.00%
2021/07/05	4	197.12	1	196.00	198.00	3	4,373	0.07%
2021/07/02	7	190.79	2	191.00	192.50	5	4,361	0.11%
2021/07/01	1	191.50	1	190.00	190.00	0	4,420	0.00%
2021/06/30	1	190.00	2	192.50	194.50	-1	4,441	-0.02%
2021/06/29	6.1	190.17	3.1	190.02	190.00	3	4,452	0.07%
2021/06/28	1	193.00	0	0.00	194.00	1	4,480	0.02%
2021/06/25	2	192.00	1	192.50	191.50	1	4,613	0.02%
2021/06/24	1	191.13	1	191.00	191.00	0	4,662	0.00%
2021/06/23	12.1	195.33	0	0.00	194.50	12.1	4,871	0.25%
2021/06/22	8.1	198.65	170	201.08	198.00	-161.9	4,794	-3.38%	大賣/鉅額交易
2021/06/21	10	207.65	11	210.09	206.50	-1	4,704	-0.02%
2021/06/18	2	212.50	4.5	213.56	214.00	-2.5	4,698	-0.05%
2021/06/17	0.1	211.00	2	211.00	212.00	-1.9	4,721	-0.04%
2021/06/16	0.1	210.00	0	0.00	209.50	0.1	4,752	0.00%
2021/06/15	181.1	210.36	0	0.00	210.50	181.1	4,790	3.78%	大買/鉅額交易
2021/06/11	2.1	210.95	7	211.36	211.00	-4.9	4,828	-0.10%
2021/06/10	1.1	210.55	10	212.25	209.50	-8.9	4,846	-0.18%
2021/06/09	1	210.02	30.1	211.00	209.50	-29.1	4,853	-0.60%
2021/06/04	3	204.67	4	203.75	203.00	-1	4,928	-0.02%
2021/06/03	1.2	207.85	1	206.50	208.50	0.2	4,963	0.00%
2021/06/02	4	206.38	3	205.50	205.50	1	4,986	0.02%
2021/06/01	7	211.79	6	209.83	209.00	1	5,007	0.02%
2021/05/31	2	208.50	1	211.00	211.00	1	5,014	0.02%
2021/05/28	2	209.50	0	0.00	209.50	2	5,044	0.04%
2021/05/27	2	207.00	6	209.42	209.50	-4	5,053	-0.08%
2021/05/26	0	0.00	18	208.08	207.50	-18	5,155	-0.35%
2021/05/25	6	209.00	8	208.94	205.50	-2	5,423	-0.04%
2021/05/24	0	0.00	1	203.00	205.00	-1	6,039	-0.02%
2021/05/21	2	201.50	0	0.00	201.50	2	6,081	0.03%
2021/05/20	0	0.00	8	206.81	202.50	-8	6,169	-0.13%
2021/05/19	1	194.50	3	200.67	201.00	-2	6,144	-0.03%
2021/05/18	2.5	196.30	25.2	193.14	197.00	-22.7	6,218	-0.37%
2021/05/17	7.1	189.27	6	186.83	188.00	1.1	6,211	0.02%
2021/05/14	0	0.00	2	196.50	193.00	-2	6,183	-0.03%
2021/05/13	2.2	195.16	6	191.00	195.00	-3.8	6,110	-0.06%
2021/05/12	0	0.00	3.1	184.48	186.00	-3.1	6,006	-0.05%
2021/05/11	4.2	189.05	5	189.50	186.50	-0.8	5,934	-0.01%
2021/05/10	6	197.83	7	199.36	196.50	-1	5,901	-0.02%
2021/05/07	3.1	202.66	0	0.00	202.00	3.1	5,936	0.05%
2021/05/06	0.1	200.00	0	0.00	202.50	0.1	5,944	0.00%
2021/05/05	0.3	205.00	0	0.00	199.00	0.3	5,986	0.01%
2021/05/04	2	199.50	2.2	197.97	205.00	-0.1	5,989	0.00%
2021/05/03	7.3	209.36	6	207.50	205.50	1.3	5,982	0.02%
2021/04/29	2.2	214.91	1	215.48	214.50	1.2	5,987	0.02%
2021/04/28	3.8	213.25	0	0.00	213.00	3.8	5,924	0.06%
2021/04/27	4.4	218.61	2	217.00	217.50	2.4	6,175	0.04%
2021/04/26	14.2	226.01	2	224.50	224.50	12.2	6,249	0.20%
2021/04/23	0	0.00	1	215.00	215.00	-1	6,209	-0.02%
2021/04/21	0	0.00	0	210.00	210.00	0	6,340	0.00%
2021/04/20	1	210.00	4.1	210.64	209.00	-3.1	6,542	-0.05%
2021/04/19	1	200.50	0	0.00	203.50	1	6,603	0.02%
2021/04/16	2.5	211.91	3	209.83	205.50	-0.6	6,696	-0.01%
2021/04/15	0.5	202.33	4	200.88	207.00	-3.6	6,977	-0.05%
2021/04/14	4.1	197.39	0	0.00	197.50	4.1	7,372	0.06%
2021/04/13	1	211.00	175.1	202.13	202.00	-174.1	7,621	-2.28%	大賣/鉅額交易
2021/04/12	0.1	199.00	2	199.50	199.00	-1.9	7,551	-0.03%
2021/04/09	2.1	195.31	2	195.00	195.00	0.1	7,614	0.00%
2021/04/08	1	199.50	1	199.50	199.50	0	7,644	0.00%
2021/04/07	2	200.75	1	201.50	202.00	1	7,642	0.01%
2021/04/06	1	199.00	2	199.00	199.00	-1	7,581	-0.01%
2021/04/01	3	196.50	2	198.00	198.00	1	7,566	0.01%
2021/03/31	4	196.50	4	197.50	195.50	0	7,537	0.00%
2021/03/30	2.2	198.23	6	198.83	199.00	-3.9	7,470	-0.05%
2021/03/29	7.2	194.35	9.1	195.82	194.00	-1.8	7,356	-0.02%
2021/03/26	4	192.88	17	189.62	194.50	-13	7,306	-0.18%
2021/03/25	2	181.25	2	182.50	184.00	0	7,086	0.00%
2021/03/24	3	183.17	0	0.00	181.50	3	7,089	0.04%
2021/03/23	5	184.10	1	183.00	182.50	4	7,091	0.06%
2021/03/22	0	185.50	5	186.10	184.50	-5	7,118	-0.07%
2021/03/19	0	0.00	5	183.20	186.50	-5	7,143	-0.07%
2021/03/18	9	183.72	4	184.25	183.50	5	7,358	0.07%
2021/03/17	3	181.83	0	0.00	180.50	3	7,464	0.04%
2021/03/16	1.1	178.55	1.1	179.50	179.50	-0.1	7,464	0.00%
2021/03/15	2.1	179.81	2	180.50	180.00	0.1	7,523	0.00%
2021/03/12	2.1	178.78	2	179.50	179.50	0.1	7,524	0.00%
2021/03/11	1.2	175.04	3	175.83	176.50	-1.8	7,565	-0.02%
2021/03/10	3.3	173.02	3.2	172.97	172.50	0.1	7,804	0.00%
2021/03/09	0	172.50	0	0.00	172.50	0	7,838	0.00%
2021/03/08	5	173.60	2	174.00	172.00	3	7,827	0.04%
2021/03/05	3	172.67	7	173.43	172.50	-4	7,836	-0.05%
2021/03/04	0	0.00	3	175.33	175.50	-3	7,888	-0.04%
2021/03/03	2	172.00	0	0.00	174.00	2	7,951	0.03%
2021/03/02	2.2	173.55	0	0.00	172.00	2.2	7,930	0.03%
2021/02/26	3.1	172.50	2.1	172.02	172.00	1.1	7,905	0.01%
2021/02/25	181	179.67	2	186.00	177.50	179	7,839	2.28%	大買/鉅額交易
2021/02/24	59.1	179.49	61	183.35	183.50	-1.9	7,612	-0.03%
2021/02/23	2	171.25	1	172.00	173.00	1	6,957	0.01%
2021/02/22	1	177.00	2	174.25	174.00	-1	6,915	-0.01%
2021/02/19	0.2	169.00	1	169.00	170.00	-0.8	6,821	-0.01%
2021/02/18	11	169.86	7	171.21	170.50	4	6,818	0.06%
2021/02/17	0	0.00	2	167.00	166.50	-2	6,722	-0.03%
2021/02/05	1	161.00	1	162.00	161.50	0	6,719	0.00%
2021/02/04	1	162.00	0	163.00	162.50	1	6,717	0.01%
2021/02/03	0	0.00	1	164.50	164.50	-1	6,787	-0.01%
2021/02/02	0	0.00	2	165.75	166.00	-2	6,944	-0.03%
2021/02/01	6	160.67	4	158.88	161.50	2	6,926	0.03%
2021/01/29	7	163.14	1	164.50	159.50	6	6,913	0.09%
2021/01/28	3	166.33	169	164.03	165.00	-166	6,871	-2.42%	大賣/鉅額交易
2021/01/27	3	166.00	1	174.00	166.50	2	6,856	0.03%
2021/01/26	2	168.50	0	0.00	170.00	2	6,783	0.03%
2021/01/25	3	170.33	3	168.03	172.50	0	6,777	0.00%
2021/01/22	19	173.61	12	172.54	174.00	7	6,707	0.10%
2021/01/21	3	169.33	3.3	168.30	168.50	-0.3	6,635	0.00%
2021/01/20	15	169.00	2	170.25	168.00	13	6,627	0.20%
2021/01/19	13	168.19	6.1	168.30	171.00	6.9	6,403	0.11%
2021/01/18	3	160.67	11.1	160.25	165.00	-8.1	6,291	-0.13%
2021/01/15	16	165.28	7	166.29	163.00	9	6,222	0.14%
2021/01/14	6	168.51	11	167.68	170.50	-5	6,183	-0.08%
2021/01/13	15	168.83	6	168.00	167.50	9	6,211	0.14%
2021/01/12	5	162.60	27.1	163.15	165.50	-22.1	6,010	-0.37%
2021/01/11	8	163.06	10	164.00	164.50	-2	5,880	-0.03%
2021/01/08	19	163.61	45	162.98	163.00	-26	5,783	-0.45%
2021/01/07	36	156.36	45.3	154.74	160.00	-9.3	5,462	-0.17%
2021/01/06	41.1	147.00	16.1	147.03	149.00	25	5,026	0.50%
2021/01/05	0	0.00	3	140.67	143.00	-3	4,737	-0.06%
2021/01/04	4	139.38	6.1	139.42	140.00	-2.1	4,737	-0.04%
2020/12/31	1	137.00	0	0.00	133.50	1	4,660	0.02%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/29	1	133.50	6	133.92	133.00	-5	4,682	-0.11%
2020/12/28	0.1	134.50	0	0.00	134.50	0.1	4,700	0.00%
2020/12/25	0	0.00	2	133.50	133.50	-2	4,716	-0.04%
2020/12/24	2	132.75	17	133.56	132.50	-15	4,773	-0.31%
2020/12/23	3	132.83	3	133.50	132.00	0	4,811	0.00%
2020/12/22	4	133.50	0	0.00	132.00	4	4,891	0.08%
2020/12/21	5	134.30	5	135.50	135.50	0	4,914	0.00%
2020/12/18	7	137.00	0	0.00	137.50	7	4,939	0.14%
2020/12/17	1	138.00	0	0.00	137.50	1	4,968	0.02%
2020/12/16	1	139.00	0	0.00	138.50	1	4,992	0.02%
2020/12/15	9	138.67	7	139.64	138.00	2	5,006	0.04%
2020/12/14	29	145.66	33	144.20	141.50	-4	5,085	-0.08%
2020/12/11	53.2	140.00	10.1	141.21	141.50	43.1	5,328	0.81%
2020/12/10	1.1	139.37	4	138.50	137.50	-2.9	5,215	-0.06%
2020/12/09	127	138.73	7	138.50	139.00	120	5,233	2.29%	大買/鉅額交易
2020/12/08	0	0.00	13	136.65	136.00	-13	5,238	-0.25%
2020/12/07	5	135.30	4	135.25	135.00	1	5,301	0.02%
2020/12/04	12	139.54	18.1	139.20	139.00	-6.1	5,255	-0.12%
2020/12/03	5	134.20	3	134.50	134.50	2	5,080	0.04%
2020/12/02	0	0.00	6	133.17	133.50	-6	5,242	-0.11%
2020/12/01	4	130.75	3	131.00	132.00	1	5,375	0.02%
2020/11/30	12	133.50	2	132.00	132.00	10	5,608	0.18%
2020/11/27	11.1	136.81	4.1	135.17	136.50	7	5,906	0.12%
2020/11/26	1	132.00	6	133.58	134.00	-5	6,069	-0.08%
2020/11/25	3	131.50	1	132.00	132.00	2	6,112	0.03%
2020/11/24	4	132.75	0	0.00	132.00	4	6,141	0.07%
2020/11/23	5	134.10	4	133.63	134.50	1	6,159	0.02%
2020/11/20	3	131.33	0	0.00	131.00	3	6,156	0.05%
2020/11/19	0	0.00	9	130.00	131.50	-9	6,226	-0.14%
2020/11/18	13	131.00	0	0.00	131.00	13	6,354	0.20%
2020/11/17	6	132.75	3	133.50	132.00	3	6,406	0.05%
2020/11/16	2	133.50	7	133.50	133.50	-5	6,513	-0.08%
2020/11/13	0.1	130.50	2	131.75	132.50	-1.9	6,550	-0.03%
2020/11/12	3	130.67	1	131.50	131.50	2	6,570	0.03%
2020/11/11	7	130.86	6	131.17	132.50	1	6,617	0.02%
2020/11/10	13.2	132.27	3	131.00	131.00	10.2	6,636	0.15%
2020/11/09	3	138.00	0	0.00	138.50	3	6,599	0.05%
2020/11/06	2	138.50	2	137.00	137.00	0	6,690	0.00%
2020/11/03	0	0.00	2	135.50	135.00	-2	6,991	-0.03%
2020/11/02	8	132.50	4	131.00	131.00	4	7,080	0.06%
2020/10/30	1	136.50	0	0.00	135.00	1	7,174	0.01%
2020/10/29	1.1	137.57	1	138.50	137.00	0.1	7,256	0.00%
2020/10/28	3	136.67	6	137.75	139.50	-3	7,437	-0.04%
2020/10/27	5	137.00	8	136.31	136.00	-3	7,602	-0.04%
2020/10/26	7	137.86	6	136.50	136.50	1	7,930	0.01%
2020/10/23	5	137.40	4	138.50	138.50	1	8,260	0.01%
2020/10/22	5	134.60	5	136.70	139.50	0	8,538	0.00%
2020/10/21	30	139.70	9	138.39	138.00	21	8,662	0.24%
2020/10/20	11.1	142.32	2	142.00	142.00	9.1	8,724	0.10%
2020/10/19	3.1	142.52	4	142.88	143.00	-0.9	9,018	-0.01%
2020/10/16	9	141.83	5	141.20	141.00	4	9,100	0.04%
2020/10/15	4	143.88	2	144.00	143.00	2	9,173	0.02%
2020/10/14	3	146.00	4	146.00	146.00	-1	9,175	-0.01%
2020/10/13	24	147.48	7	147.14	147.00	17	9,224	0.18%
2020/10/12	26	149.31	19.4	147.96	150.00	6.7	9,258	0.07%
2020/10/08	11	146.91	7	146.43	146.00	4	9,421	0.04%
2020/10/07	5	145.50	6	147.33	147.50	-1	9,491	-0.01%
2020/10/06	87.4	148.16	2	146.50	147.50	85.4	9,542	0.89%
2020/10/05	5	143.90	5	144.90	145.00	0	9,756	0.00%
2020/09/30	2	142.50	4	143.63	145.50	-2	10,382	-0.02%
2020/09/29	11	144.27	13	144.54	144.50	-2	10,703	-0.02%
2020/09/28	14	145.71	8	145.63	145.50	6	10,797	0.06%
2020/09/25	20.2	145.92	17	144.59	144.50	3.2	10,893	0.03%
2020/09/24	1	148.00	12	150.67	149.00	-11	11,049	-0.10%
2020/09/23	7.1	151.85	8	151.06	151.00	-0.9	11,184	-0.01%
2020/09/22	0	0.00	1	154.50	155.00	-1	11,290	-0.01%
2020/09/21	18	154.33	7	153.71	153.50	11	11,315	0.10%
2020/09/18	7.1	155.09	1	156.00	157.00	6.1	11,399	0.05%
2020/09/17	5	154.90	6	156.42	157.50	-1	11,482	-0.01%
2020/09/16	5	159.00	22	158.32	154.00	-17	11,603	-0.15%
2020/09/15	1	153.50	3	153.50	153.50	-2	11,274	-0.02%
2020/09/14	3	151.67	11	152.09	153.00	-8	11,439	-0.07%
2020/09/11	15	150.23	8	149.50	149.00	7	11,512	0.06%
2020/09/10	5	153.50	14	153.79	153.50	-9	11,474	-0.08%
2020/09/09	0	0.00	1	151.50	151.50	-1	11,458	-0.01%
2020/09/08	5	150.60	1	151.50	150.00	4	11,669	0.03%
2020/09/07	7	152.57	9	155.78	149.50	-2	11,794	-0.02%
2020/09/04	5	150.50	8	151.69	155.00	-3	11,818	-0.03%
2020/09/03	36	155.44	21	153.31	152.00	15	12,000	0.12%
2020/09/02	14	156.00	11	155.36	157.00	3	11,964	0.03%
2020/09/01	15	147.50	18	148.42	150.00	-3	11,882	-0.03%
2020/08/31	2.1	141.50	3	143.50	142.00	-0.9	11,788	-0.01%
2020/08/28	6.1	141.28	6	139.42	143.00	0.1	11,860	0.00%
2020/08/27	2	140.00	2	142.25	142.00	0	12,020	0.00%
2020/08/26	4	138.88	1	139.50	138.50	3	12,370	0.02%
2020/08/24	6	143.83	30	143.82	143.50	-24	12,882	-0.19%
2020/08/21	1	139.50	6	138.08	139.00	-5	12,890	-0.04%
2020/08/20	5	129.90	4	133.25	134.50	1	12,907	0.01%
2020/08/19	11	138.23	0	0.00	138.00	11	12,845	0.09%
2020/08/18	15.2	139.30	6	138.50	138.50	9.2	12,811	0.07%
2020/08/17	6	141.50	6	143.08	143.00	0	12,798	0.00%
2020/08/14	4	134.75	4	137.75	141.50	0	12,775	0.00%
2020/08/13	2	140.50	3	138.83	138.50	-1	12,705	-0.01%
2020/08/12	12	137.83	8	137.56	137.00	4	12,615	0.03%
2020/08/11	7	141.29	12	141.17	141.00	-5	12,533	-0.04%
2020/08/10	2	143.50	7	142.93	143.00	-5	12,544	-0.04%
2020/08/07	13	148.62	5	146.90	148.50	8	12,469	0.06%
2020/08/06	4	150.88	0	0.00	149.50	4	12,440	0.03%
2020/08/05	18	153.75	10	151.90	152.00	8	12,435	0.06%
2020/08/04	1	152.00	0	0.00	151.50	1	12,359	0.01%
2020/08/03	9	151.00	9	150.00	150.00	0	12,403	0.00%
2020/07/31	12	153.04	11.5	154.30	157.00	0.5	12,287	0.00%
2020/07/30	9	152.72	19.1	154.34	150.50	-10.1	12,138	-0.08%
2020/07/29	14	149.96	6	150.75	148.00	8	11,820	0.07%
2020/07/28	29	153.05	19	152.26	151.00	10	11,558	0.09%
2020/07/27	3.1	148.94	13	150.12	152.00	-9.9	11,453	-0.09%
2020/07/24	4.2	145.95	25	145.14	145.00	-20.8	11,507	-0.18%
2020/07/23	24	148.27	43	147.98	151.00	-19	11,458	-0.17%
2020/07/22	20	143.58	17	144.44	145.00	3	11,312	0.03%
2020/07/21	14	141.61	19	143.11	140.50	-5	11,318	-0.04%
2020/07/20	9	137.44	7	136.71	137.00	2	11,519	0.02%
2020/07/17	7	138.21	5	140.00	139.50	2	11,523	0.02%
2020/07/16	6	140.25	7	139.64	138.50	-1	11,547	-0.01%
2020/07/15	31	143.02	9	145.50	140.50	22	11,551	0.19%
2020/07/14	12	140.13	19	139.32	141.50	-7	11,418	-0.06%
2020/07/13	1	141.00	9	141.56	141.00	-8	11,423	-0.07%
2020/07/10	9	138.22	22	138.68	141.00	-13	11,435	-0.11%
2020/07/09	102	148.15	50	146.79	140.50	52	11,208	0.46%	大買/
2020/07/08	8	137.44	18	138.78	144.00	-10	10,579	-0.09%
2020/07/07	6.1	131.64	33	133.88	131.00	-26.9	10,255	-0.26%
2020/07/06	26	131.92	6	132.00	133.50	20	10,171	0.20%
2020/07/03	18	131.50	22	131.27	131.00	-4	10,099	-0.04%
2020/07/02	9	122.17	8	125.88	127.50	1	10,028	0.01%
2020/07/01	1	126.50	6	123.83	124.50	-5	9,900	-0.05%
2020/06/30	7	121.64	9	121.44	120.50	-2	9,827	-0.02%
2020/06/29	5.5	120.91	0	0.00	120.00	5.5	9,843	0.06%
2020/06/24	9	121.56	10	122.35	121.50	-1	9,780	-0.01%
2020/06/23	15	124.77	10	121.25	123.00	5	9,824	0.05%
2020/06/22	20	126.25	21	126.00	127.50	-1	9,696	-0.01%
2020/06/19	5	124.60	14.1	125.54	126.50	-9.1	9,681	-0.09%
2020/06/18	2	119.00	12.2	120.32	122.00	-10.2	9,541	-0.11%
2020/06/17	5	117.50	5	118.60	119.00	0	9,424	0.00%
2020/06/16	8	118.00	14	117.93	117.50	-6	9,442	-0.06%
2020/06/15	27.4	120.72	25	120.32	116.50	2.4	9,481	0.03%
2020/06/12	23	123.89	11.1	123.61	126.50	11.9	9,293	0.13%
2020/06/11	8.1	127.17	10	126.80	125.50	-1.9	9,139	-0.02%
2020/06/10	12	129.63	20	128.10	129.50	-8	8,962	-0.09%
2020/06/09	4.1	120.55	6.1	121.84	123.00	-2	8,720	-0.02%
2020/06/08	7	119.71	5.4	118.98	118.00	1.6	8,573	0.02%
2020/06/05	12	116.46	15.1	116.69	115.00	-3.1	8,360	-0.04%
2020/06/04	14	113.11	21	113.21	113.50	-7	8,240	-0.08%
2020/06/03	10	112.85	7	113.50	113.50	3	8,150	0.04%
2020/06/02	31.5	112.03	23	112.00	111.00	8.5	8,017	0.11%
2020/06/01	10	104.65	13	107.04	110.00	-3	7,649	-0.04%
2020/05/29	6	100.23	24	98.71	100.00	-18	7,261	-0.25%
2020/05/28	5	98.40	4	98.50	97.90	1	7,055	0.01%
2020/05/27	4	96.18	2	96.65	96.50	2	6,936	0.03%
2020/05/26	1	94.80	4	94.10	94.80	-3	6,908	-0.04%
2020/05/25	1	91.40	8	92.21	92.70	-7	6,845	-0.10%
2020/05/22	10	91.92	1	92.00	91.00	9	6,820	0.13%
2020/05/20	0	0.00	96	93.07	93.60	-96	6,768	-1.42%
2020/05/19	1	93.10	1	93.80	92.90	0	6,754	0.00%
2020/05/18	1	91.70	0	0.00	91.70	1	6,742	0.01%
2020/05/15	4	91.48	18	91.48	91.50	-14	6,740	-0.21%
2020/05/14	3	94.83	1	94.60	94.20	2	6,633	0.03%
2020/05/13	2	95.65	1	95.50	96.60	1	6,606	0.02%
2020/05/12	6	96.97	0	0.00	96.90	6	6,624	0.09%
2020/05/11	3	98.00	1	99.60	98.00	2	6,685	0.03%
2020/05/08	6	99.22	8	99.85	98.80	-2	6,667	-0.03%
2020/05/07	6	98.18	4	98.38	98.40	2	6,544	0.03%
2020/05/06	3	97.13	0	0.00	96.30	3	6,540	0.05%
2020/05/05	5	97.20	1	98.20	96.60	4	6,588	0.06%
2020/05/04	15	96.35	10	97.13	97.20	5	6,550	0.08%
2020/04/30	36	96.67	3	96.57	96.50	33	6,530	0.51%
2020/04/29	13	94.08	3	93.93	94.40	10	6,401	0.16%
2020/04/28	5	95.70	4	95.20	96.50	1	6,194	0.02%
2020/04/27	8	93.86	0	0.00	94.50	8	6,172	0.13%
2020/04/24	14	95.81	0	0.00	95.50	14	6,023	0.23%
2020/04/23	50	97.02	7.4	97.02	96.00	42.6	6,001	0.71%
2020/04/21	3	92.60	3	93.47	92.00	0	6,037	0.00%
2020/04/20	1	93.00	1	94.80	93.20	0	6,016	0.00%
2020/04/17	6	92.90	2	92.40	92.70	4	5,938	0.07%
2020/04/16	5	93.84	6	93.48	93.00	-1	5,803	-0.02%
2020/04/14	0	0.00	25	90.00	90.60	-25	5,639	-0.44%
2020/04/10	25	88.94	1	89.20	89.00	24	5,574	0.43%
2020/04/09	1	88.50	1	90.20	88.50	0	5,569	0.00%
2020/04/08	2	89.40	1	89.80	89.70	1	5,500	0.02%
2020/04/07	2	90.25	4	89.15	90.20	-2	5,421	-0.04%
2020/04/06	0	0.00	21	86.53	86.80	-21	5,318	-0.39%
2020/04/01	0	0.00	3	84.40	85.00	-3	5,321	-0.06%
2020/03/27	22	84.57	8	83.79	82.40	14	5,064	0.28%
2020/03/26	2	77.40	8	79.19	81.80	-6	4,866	-0.12%
2020/03/25	3	77.40	8	77.84	77.10	-5	4,729	-0.11%
2020/03/24	10	74.44	14	74.37	73.50	-4	4,599	-0.09%
2020/03/23	4	71.95	0	0.00	71.70	4	4,546	0.09%
2020/03/20	1	75.60	1	73.50	75.20	0	4,556	0.00%
2020/03/19	10	70.18	2	72.30	70.00	8	4,502	0.18%
2020/03/18	3	75.60	15	75.09	73.70	-12	4,373	-0.27%
2020/03/17	3	72.20	7	74.53	73.70	-4	4,295	-0.09%
2020/03/16	6	76.73	10	77.36	75.00	-4	4,231	-0.09%
2020/03/13	25	74.68	1	73.50	77.10	24	4,166	0.58%
2020/03/12	3	81.77	0	0.00	80.50	3	4,054	0.07%
2020/03/10	2	86.50	0	0.00	86.40	2	3,883	0.05%
2020/03/09	17	88.01	7	87.13	86.50	10	3,834	0.26%
2020/03/06	8	88.38	31	87.55	87.80	-23	3,793	-0.61%
2020/03/04	0	0.00	10	85.95	86.60	-10	3,713	-0.27%
2020/03/03	1	85.00	12	86.91	86.60	-11	3,722	-0.30%
2020/03/02	11	82.90	1	83.30	83.40	10	3,678	0.27%
2020/02/27	4	84.55	71	85.09	84.00	-67	3,658	-1.83%
2020/02/26	0	0.00	10	87.30	86.80	-10	3,606	-0.28%
2020/02/25	1	86.30	1	87.40	87.30	0	3,602	0.00%
2020/02/24	1	87.00	1	87.10	87.00	0	3,612	0.00%
2020/02/20	13	89.08	11	88.68	88.50	2	3,653	0.05%
2020/02/19	0	0.00	2	88.90	88.50	-2	3,670	-0.05%
2020/02/17	5	87.96	0	0.00	88.10	5	3,749	0.13%
2020/02/14	1	88.10	2	88.00	88.80	-1	3,744	-0.03%
2020/02/13	22	88.46	0	0.00	87.90	22	3,771	0.58%
2020/02/12	104	89.31	6	89.37	89.60	98	3,717	2.64%	大買/
2020/02/11	1	85.60	1	86.60	86.80	0	3,578	0.00%
2020/02/07	6	86.55	2	86.60	85.40	4	3,602	0.11%
2020/02/06	6	85.47	4	85.73	86.10	2	3,534	0.06%
2020/02/05	1	82.80	2	82.25	82.10	-1	3,468	-0.03%
2020/02/04	1	82.40	3	82.80	82.50	-2	3,463	-0.06%
2020/02/03	2	80.50	3	81.80	82.00	-1	3,500	-0.03%
2020/01/31	0	0.00	1	85.20	86.30	-1	3,627	-0.03%
2020/01/30	8	89.29	123	87.42	86.90	-115	3,651	-3.15%	大賣/鉅額交易
2020/01/20	25	96.42	8	96.28	96.40	17	3,594	0.47%
2020/01/17	10	96.70	22.6	97.00	96.70	-12.6	3,721	-0.34%
2020/01/16	8	95.81	4	96.28	95.70	4	3,689	0.11%
2020/01/15	15	94.57	18	95.24	95.50	-3	3,598	-0.08%
2020/01/14	31	92.70	3	92.93	93.20	28	3,354	0.83%
2020/01/13	70	91.61	3	91.80	91.30	67	3,325	2.01%
2020/01/10	0	0.00	2	90.90	90.70	-2	3,368	-0.06%
2020/01/09	7	91.00	1	91.10	91.00	6	3,471	0.17%
2020/01/07	1	89.60	0	0.00	89.10	1	3,580	0.03%
2020/01/06	2	90.60	1	90.60	90.50	1	3,643	0.03%
2019/12/31	0	0.00	5	90.94	91.20	-5	4,047	-0.12%
2019/12/30	11	91.25	0	0.00	90.70	11	4,627	0.24%
2019/12/27	0	0.00	3	91.97	93.00	-3	4,720	-0.06%
2019/12/26	1	90.50	0	0.00	90.50	1	4,723	0.02%
2019/12/25	0	0.00	1	90.70	91.00	-1	4,952	-0.02%
2019/12/24	0	0.00	3	90.80	90.80	-3	5,039	-0.06%
2019/12/23	2	89.35	0	89.40	89.80	2	5,095	0.04%
2019/12/20	2	90.10	1	89.90	89.80	1	5,171	0.02%
2019/12/19	1	90.20	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	2	91.50	91.90	-2	5,385	-0.04%
2019/12/16	0	0.00	1	90.40	90.50	-1	5,422	-0.02%
2019/12/13	0	0.00	1	89.60	89.10	-1	5,434	-0.02%
2019/12/11	0	0.00	1	89.70	89.00	-1	5,514	-0.02%
2019/12/09	1	89.20	1	88.80	89.10	0	5,580	0.00%
2019/12/06	3	88.40	1	89.40	88.20	2	5,716	0.03%
2019/12/05	0	0.00	2	88.90	89.00	-2	5,773	-0.03%
2019/12/04	5	88.50	5	88.40	88.80	0	5,850	0.00%
2019/12/03	0	0.00	2	88.75	88.20	-2	6,143	-0.03%
2019/12/02	5	87.86	1	87.70	87.60	4	6,201	0.06%
2019/11/29	1	89.10	0	0.00	89.40	1	6,231	0.02%
2019/11/28	3	90.73	1	92.80	90.20	2	6,275	0.03%
2019/11/25	0	0.00	4	90.38	90.00	-4	6,576	-0.06%
2019/11/22	3	89.67	0	0.00	89.40	3	6,763	0.04%
2019/11/21	0	0.00	1	89.40	90.00	-1	6,920	-0.01%
2019/11/20	0	0.00	1	90.20	90.60	-1	7,203	-0.01%
2019/11/19	3	90.57	5	90.06	90.00	-2	7,662	-0.03%
2019/11/18	4	91.65	1	91.70	91.80	3	7,750	0.04%
2019/11/15	1	92.30	6	92.52	92.20	-5	7,847	-0.06%
2019/11/14	2	90.70	2	91.10	90.40	0	7,870	0.00%
2019/11/13	4	92.00	0	0.00	91.90	4	7,891	0.05%
2019/11/12	1	92.00	3	91.27	92.30	-2	7,888	-0.03%
2019/11/11	3	88.43	1	88.10	87.90	2	7,887	0.03%
2019/11/08	0	0.00	2	91.10	89.80	-2	7,865	-0.03%
2019/11/07	3	91.00	0	0.00	90.70	3	7,878	0.04%
2019/11/06	1	92.00	4	92.18	92.10	-3	7,904	-0.04%
2019/11/05	1	93.10	2	93.15	93.30	-1	7,913	-0.01%
2019/11/04	2	93.85	6	94.00	93.90	-4	7,901	-0.05%
2019/11/01	2	93.55	0	0.00	93.40	2	7,868	0.03%
2019/10/31	3	94.23	0	0.00	94.30	3	7,887	0.04%
2019/10/30	1	93.10	4	93.53	93.80	-3	7,868	-0.04%
2019/10/29	5	92.78	1	93.80	91.60	4	7,731	0.05%
2019/10/28	1	91.80	2	92.10	92.10	-1	7,692	-0.01%
2019/10/25	4	91.15	8	91.98	90.60	-4	7,637	-0.05%
2019/10/24	3	90.60	7	91.06	91.00	-4	7,483	-0.05%
2019/10/23	3	90.63	0	0.00	91.10	3	7,444	0.04%
2019/10/21	4	89.53	0	0.00	89.10	4	7,419	0.05%
2019/10/18	3	90.13	7	90.33	90.60	-4	7,387	-0.05%
2019/10/17	2	90.65	5	89.78	89.90	-3	7,345	-0.04%
2019/10/16	4	89.13	0	0.00	88.80	4	7,263	0.06%
2019/10/15	6	90.17	3	90.03	90.00	3	7,184	0.04%
2019/10/14	2	89.90	0	0.00	88.50	2	7,117	0.03%
2019/10/08	3	88.73	4	90.35	90.60	-1	6,992	-0.01%
2019/10/07	10	90.30	14	91.07	89.60	-4	6,883	-0.06%
2019/10/04	10	89.02	32	89.48	90.10	-22	6,638	-0.33%
2019/10/03	9	86.46	17	87.11	85.40	-8	6,064	-0.13%
2019/10/02	7	86.57	1	87.20	87.40	6	5,886	0.10%
2019/10/01	6	86.93	10	87.27	87.60	-4	5,886	-0.07%
2019/09/27	7	85.54	12	85.58	85.70	-5	5,685	-0.09%
2019/09/26	31	85.86	26	85.24	85.10	5	5,636	0.09%
2019/09/25	10	84.51	0	0.00	85.80	10	5,697	0.18%
2019/09/24	17	85.48	11	85.44	85.50	6	5,687	0.11%
2019/09/23	3	83.57	4	83.53	84.30	-1	5,556	-0.02%
2019/09/20	2	82.15	0	0.00	82.00	2	5,465	0.04%
2019/09/19	2	82.00	3	82.07	82.10	-1	5,430	-0.02%
2019/09/18	1	80.60	0	0.00	81.00	1	5,418	0.02%
2019/09/17	3	81.00	0	0.00	80.10	3	5,472	0.05%
2019/09/16	5	80.68	0	0.00	80.50	5	5,644	0.09%
2019/09/12	6	82.13	2	81.80	81.80	4	5,662	0.07%
2019/09/10	10	82.20	7	81.47	81.50	3	5,652	0.05%
2019/09/09	8	84.94	4	84.38	84.10	4	5,530	0.07%
2019/09/06	3	85.10	0	0.00	84.90	3	5,481	0.05%
2019/09/05	15	86.85	5	87.12	84.90	10	5,427	0.18%
2019/09/03	0	0.00	40	85.48	85.10	-40	5,177	-0.77%
2019/09/02	42	84.89	1	84.80	86.20	41	5,150	0.80%
2019/08/30	5	85.92	7	86.23	85.20	-2	5,098	-0.04%
2019/08/29	0	0.00	3	83.60	83.70	-3	4,922	-0.06%
2019/08/28	3	84.43	1	84.80	84.50	2	4,916	0.04%
2019/08/27	3	86.10	4	86.28	86.00	-1	4,828	-0.02%
2019/08/26	2	84.60	2	86.25	84.00	0	4,690	0.00%
2019/08/23	8	89.49	8.5	88.59	88.40	-0.5	4,564	-0.01%
2019/08/22	5	85.76	16	86.70	87.70	-11	4,298	-0.26%
2019/08/21	12	81.35	17	81.33	81.90	-5	3,850	-0.13%
2019/08/20	7	80.31	7	80.20	79.10	0	3,689	0.00%
2019/08/19	2	79.80	2	79.95	79.90	0	3,584	0.00%
2019/08/16	4	77.70	6	77.87	78.10	-2	3,461	-0.06%
2019/08/15	1	75.20	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	5	76.70	77.10	-5	3,417	-0.15%
2019/08/13	1	75.00	1	74.80	74.50	0	3,385	0.00%
2019/08/12	4	75.00	2	75.10	75.00	2	3,429	0.06%
2019/08/08	5.6	79.23	3	79.20	79.50	2.6	3,402	0.08%
2019/08/07	0	0.00	2	79.15	78.50	-2	3,348	-0.06%
2019/08/06	1	75.00	0	0.00	78.10	1	3,352	0.03%
2019/08/05	1	79.40	1	79.10	78.40	0	3,354	0.00%
2019/08/02	6	79.42	1	79.50	79.50	5	3,406	0.15%
2019/08/01	0	0.00	5	82.34	81.70	-5	3,531	-0.14%
2019/07/30	2	79.75	6	78.08	77.70	-4	3,536	-0.11%
2019/07/26	20	81.30	20	80.80	81.00	0	3,471	0.00%
2019/07/25	1	80.60	2	80.90	81.10	-1	3,478	-0.03%
2019/07/24	1	80.40	0	0.00	79.90	1	3,482	0.03%
2019/07/19	2	77.90	2	77.80	77.80	0	3,479	0.00%
2019/07/18	1	77.60	0	0.00	77.10	1	3,485	0.03%
2019/07/15	0	0.00	1	78.40	78.60	-1	3,490	-0.03%
2019/07/08	4	77.23	2	77.05	76.60	2	3,476	0.06%
2019/07/05	2	78.00	4	78.50	77.80	-2	3,496	-0.06%
2019/07/03	1	77.10	10	76.20	76.80	-9	3,473	-0.26%
2019/07/02	23	76.67	9	77.41	77.10	14	3,511	0.40%
2019/06/28	1	73.40	0	0.00	72.80	1	3,462	0.03%
2019/06/27	3	73.27	0	0.00	73.20	3	3,528	0.09%
2019/06/25	9	73.90	11	73.28	73.00	-2	3,526	-0.06%
2019/06/24	3	72.17	1	73.40	73.10	2	3,493	0.06%
2019/06/21	3	75.13	3	74.00	70.60	0	3,414	0.00%
2019/06/19	5	71.70	0	0.00	71.70	5	3,147	0.16%
2019/06/17	1	72.90	3	72.70	71.80	-2	3,130	-0.06%
2019/06/14	3	72.80	0	0.00	72.60	3	3,191	0.09%
2019/06/13	1	73.60	0	0.00	73.50	1	3,172	0.03%
2019/06/12	2	74.60	2	75.30	75.00	0	3,160	0.00%
2019/06/11	1	73.80	1	74.50	73.80	0	3,129	0.00%
2019/06/10	0	0.00	1	73.00	74.80	-1	3,091	-0.03%
2019/06/06	1	72.40	0	0.00	71.90	1	3,062	0.03%
2019/06/05	0	0.00	5	74.10	73.30	-5	3,077	-0.16%
2019/05/31	0	0.00	1	72.00	72.70	-1	3,091	-0.03%
2019/05/30	0	0.00	10	71.50	71.50	-10	3,051	-0.33%
2019/05/28	1	69.70	5	69.70	69.00	-4	3,136	-0.13%
2019/05/22	2	70.60	2	70.90	70.30	0	3,337	0.00%
2019/05/21	10	70.40	0	0.00	70.30	10	3,350	0.30%
2019/05/20	2	70.10	1	70.60	70.60	1	3,343	0.03%
2019/05/15	1	71.60	0	0.00	71.50	1	3,341	0.03%
2019/05/14	6	71.03	0	0.00	71.50	6	3,367	0.18%
2019/05/13	2	72.00	10	72.10	72.70	-8	3,365	-0.24%
2019/05/10	1	74.40	0	0.00	73.10	1	3,458	0.03%
2019/05/09	7	74.60	0	0.00	72.50	7	3,446	0.20%
2019/05/08	5	81.08	0	0.00	80.00	5	3,298	0.15%
2019/05/07	1	84.80	1	85.40	86.10	0	3,241	0.00%
2019/05/06	0	0.00	12	83.72	83.00	-12	3,320	-0.36%
2019/04/30	4	82.55	0	0.00	83.60	4	3,416	0.12%
2019/04/29	11	83.87	0	0.00	83.20	11	3,497	0.31%
2019/04/26	2	85.00	0	0.00	85.10	2	3,680	0.05%
2019/04/25	1	85.30	0	0.00	85.10	1	3,700	0.03%
2019/04/19	2	88.75	0	0.00	89.00	2	3,683	0.05%
2019/04/18	0.2	88.70	0	0.00	88.80	0.2	3,732	0.01%
2019/04/17	8.3	90.63	4	90.23	90.00	4.3	3,745	0.11%
2019/04/16	0	0.00	1	92.00	92.00	-1	3,757	-0.03%
2019/04/11	1	95.10	1	95.20	94.50	0	3,803	0.00%
2019/04/10	1	95.00	4	94.98	96.00	-3	3,778	-0.08%
2019/04/09	0	0.00	5	92.00	92.30	-5	3,749	-0.13%
2019/04/08	2	91.00	7	92.20	91.60	-5	3,740	-0.13%
2019/04/03	1	93.80	1.8	94.46	95.00	-0.8	3,688	-0.02%
2019/04/02	5	93.56	7	93.79	94.70	-2	3,655	-0.05%
2019/04/01	0	0.00	3	91.33	92.40	-3	3,616	-0.08%
2019/03/29	4	88.85	0	0.00	88.50	4	3,611	0.11%
2019/03/20	0	0.00	3	90.70	90.60	-3	4,013	-0.07%
2019/03/19	2	89.30	2	89.50	90.20	0	4,030	0.00%
2019/03/18	3	86.70	0	0.00	86.60	3	4,010	0.07%
2019/03/14	2	88.25	0	0.00	87.40	2	4,053	0.05%
2019/03/11	1	87.00	2	86.35	87.00	-1	4,296	-0.02%
2019/03/08	0	0.00	1	85.90	84.80	-1	4,352	-0.02%
2019/03/05	1	88.80	0	0.00	89.00	1	4,428	0.02%
2019/03/04	5	89.84	5	89.70	89.70	0	4,508	0.00%
2019/02/27	1	87.20	6	88.70	89.40	-5	4,636	-0.11%
2019/02/26	4	88.08	5	89.61	86.20	-1	4,519	-0.02%
2019/02/25	1	88.00	0	0.00	87.90	1	4,411	0.02%
2019/02/22	0	0.00	1	87.70	87.20	-1	4,388	-0.02%
2019/02/21	4	87.73	0	0.00	86.80	4	4,351	0.09%
2019/02/20	0	0.00	1	89.50	89.60	-1	4,263	-0.02%
2019/02/19	5	91.38	5	91.20	90.40	0	4,243	0.00%
2019/02/15	1	90.50	1	89.40	90.50	0	4,227	0.00%
2019/02/14	1	91.20	1	91.20	90.60	0	4,241	0.00%
2019/02/13	4	89.55	1	91.70	88.10	3	4,182	0.07%
2019/02/12	2	90.55	0	0.00	90.50	2	4,148	0.05%
2019/02/11	1	88.30	2	90.80	93.70	-1	4,140	-0.02%
2019/01/30	1	87.40	2	86.20	85.30	-1	4,064	-0.02%
2019/01/29	0	0.00	2	84.20	85.30	-2	4,034	-0.05%
2019/01/28	8	86.03	7	86.31	85.00	1	4,018	0.02%
2019/01/25	6	84.40	2	84.80	85.00	4	4,015	0.10%
2019/01/24	4	82.75	3	82.40	82.00	1	4,066	0.02%
2019/01/22	0	0.00	1.7	81.50	82.10	-1.7	4,063	-0.04%
2019/01/21	1	83.30	16	81.28	83.00	-15	4,016	-0.37%
2019/01/18	17	81.97	3	81.43	81.50	14	3,920	0.36%
2019/01/16	1	78.90	2	78.75	78.30	-1	3,784	-0.03%
2019/01/14	0	0.00	1	74.90	74.80	-1	3,804	-0.03%
2019/01/11	1	76.10	0	0.00	75.90	1	3,877	0.03%
2019/01/07	2	76.40	0	0.00	74.80	2	3,989	0.05%
2019/01/03	1	76.90	3	76.53	76.80	-2	3,985	-0.05%
2019/01/02	0	0.00	1	75.60	75.80	-1	3,981	-0.03%
2018/12/27	0	0.00	1.2	73.67	73.80	-1.2	3,981	-0.03%
2018/12/26	1	71.90	0	0.00	71.60	1	3,968	0.03%
2018/12/25	0	0.00	1	73.80	73.70	-1	3,956	-0.03%
2018/12/24	2	71.70	2	73.15	74.90	0	3,957	0.00%
2018/12/22	1	72.70	0	0.00	73.00	1	3,941	0.03%
2018/12/21	2	78.50	1	77.50	77.50	1	3,880	0.03%
2018/12/20	0	0.00	0.7	79.40	79.70	-0.7	3,852	-0.02%
2018/12/19	3	80.20	6	80.20	78.80	-3	3,818	-0.08%
2018/12/18	0	0.00	1.5	76.87	77.00	-1.5	3,612	-0.04%
2018/12/17	1	76.80	2	77.15	76.60	-1	3,636	-0.03%
2018/12/13	2	76.50	5	76.72	76.60	-3	3,722	-0.08%
2018/12/12	3.2	75.58	2.1	76.56	76.00	1.1	3,709	0.03%
2018/12/11	0	0.00	2	75.00	76.40	-2	3,696	-0.05%
2018/12/10	0	0.00	2	74.50	75.00	-2	3,713	-0.05%
2018/12/07	1.4	73.77	1	75.80	73.80	0.4	3,750	0.01%
2018/12/06	3	74.10	1	76.20	74.50	2	3,844	0.05%
2018/12/05	5	75.66	4	76.70	75.60	1	3,862	0.03%
2018/12/04	2	76.40	9	76.13	75.90	-7	3,877	-0.18%
2018/12/03	1	72.60	4	72.50	73.00	-3	3,767	-0.08%
2018/11/30	2	70.40	4	71.68	70.60	-2	3,784	-0.05%
2018/11/29	0	0.00	1.4	70.09	70.30	-1.4	3,777	-0.04%
2018/11/28	0	0.00	2	69.75	69.50	-2	3,779	-0.05%
2018/11/27	1	68.90	1	68.80	69.10	0	3,781	0.00%
2018/11/26	1	68.40	20.4	68.61	69.50	-19.4	3,755	-0.52%
2018/11/23	2	63.55	0	0.00	63.20	2	3,725	0.05%
2018/11/20	1	65.50	0	0.00	65.60	1	4,215	0.02%
2018/11/19	0	0.00	1	66.70	66.30	-1	4,256	-0.02%
2018/11/16	1	65.10	1	66.00	66.10	0	4,300	0.00%
2018/11/14	0	0.00	0.5	65.20	65.80	-0.5	4,462	-0.01%
2018/11/13	3	63.37	5	64.68	66.00	-2	4,568	-0.04%
2018/11/09	0.1	64.30	1	64.00	64.60	-0.9	4,716	-0.02%
2018/11/08	3.1	64.97	1	67.10	64.50	2.1	4,729	0.04%
2018/11/07	0	0.00	1	64.30	65.90	-1	4,705	-0.02%
2018/11/06	1	63.30	2.7	64.11	63.60	-1.7	4,703	-0.04%
2018/11/05	1	63.20	0.7	63.10	63.60	0.3	4,735	0.01%
2018/11/02	1	63.00	2	64.20	62.90	-1	4,722	-0.02%
2018/11/01	7	58.90	14	61.23	63.20	-7	4,669	-0.15%
2018/10/31	0	0.00	4	56.95	57.50	-4	4,543	-0.09%
2018/10/30	2	51.20	0	0.00	52.30	2	4,566	0.04%
2018/10/29	0	0.00	2	51.80	51.90	-2	4,603	-0.04%
2018/10/26	0.4	52.50	20	52.95	52.60	-19.6	4,622	-0.42%
2018/10/25	19	51.95	0	0.00	52.20	19	4,677	0.41%
2018/10/24	0	0.00	2	53.80	54.50	-2	4,724	-0.04%
2018/10/22	1.3	51.92	0	0.00	52.30	1.3	4,849	0.03%
2018/10/09	3	44.18	0	0.00	43.25	3	4,831	0.06%
2018/10/08	3	44.98	0	0.00	44.75	3	4,845	0.06%
2018/10/05	5	45.85	1	46.25	45.20	4	4,880	0.08%
2018/10/03	18	48.36	9	48.74	47.15	9	4,885	0.18%
2018/09/28	0	0.00	1	50.70	50.90	-1	5,034	-0.02%
2018/09/27	3	49.87	0	0.00	50.10	3	5,245	0.06%
2018/09/26	7	50.50	1	51.00	49.95	6	5,367	0.11%
2018/09/25	1	50.70	3	50.80	50.60	-2	5,466	-0.04%
2018/09/20	1	50.40	0	0.00	51.10	1	5,846	0.02%
2018/09/19	3	51.07	1	52.10	50.80	2	6,229	0.03%
2018/09/14	0	0.00	1	51.70	51.70	-1	7,661	-0.01%
2018/09/13	1	51.20	0	0.00	51.10	1	7,836	0.01%
2018/09/11	0	0.00	7	50.19	51.10	-7	7,793	-0.09%
2018/09/10	3	50.20	12	50.70	49.90	-9	7,753	-0.12%
2018/09/07	3	51.67	7	52.74	51.90	-4	7,715	-0.05%
2018/09/06	0	0.00	1	53.70	53.30	-1	7,704	-0.01%
2018/09/05	6	53.10	3	53.00	52.80	3	7,711	0.04%
2018/09/04	1	51.70	3	51.77	52.60	-2	7,693	-0.03%
2018/09/03	5	52.00	0	0.00	51.20	5	7,713	0.06%
2018/08/31	8	54.39	9	54.58	54.30	-1	7,627	-0.01%
2018/08/30	0	0.00	6	54.12	54.40	-6	7,591	-0.08%
2018/08/29	0	0.00	5	53.76	53.30	-5	7,554	-0.07%
2018/08/28	3	53.70	2	53.85	53.50	1	7,593	0.01%
2018/08/27	2	53.00	6	53.23	53.10	-4	7,632	-0.05%
2018/08/24	0	0.00	1	51.20	52.00	-1	7,621	-0.01%
2018/08/23	2	52.20	1	52.30	52.40	1	7,835	0.01%
2018/08/22	0	0.00	3	52.53	52.20	-3	7,831	-0.04%
2018/08/21	5	52.58	1	52.20	52.40	4	7,781	0.05%
2018/08/20	5	52.02	5	52.14	52.40	0	7,728	0.00%
2018/08/17	0	0.00	14	50.79	51.10	-14	7,553	-0.19%
2018/08/16	15	50.79	13	51.24	49.65	2	7,459	0.03%
2018/08/15	2	50.10	0	0.00	50.10	2	7,337	0.03%
2018/08/13	1	49.20	0	0.00	50.10	1	7,308	0.01%
2018/08/10	2	49.83	3	50.17	49.60	-1	7,223	-0.01%
2018/08/09	0	0.00	1	49.90	50.30	-1	7,158	-0.01%
2018/08/08	0	0.00	13	49.16	49.30	-13	7,055	-0.18%
2018/08/07	4	47.80	0	0.00	47.80	4	6,923	0.06%
2018/08/06	4	48.11	0	0.00	48.20	4	6,974	0.06%
2018/08/02	1	47.10	1	47.55	47.35	0	6,961	0.00%
2018/08/01	5	47.93	0	0.00	47.80	5	6,963	0.07%
2018/07/30	1	47.80	0	0.00	47.65	1	6,936	0.01%
2018/07/27	3	47.73	0	0.00	48.00	3	6,999	0.04%
2018/07/26	10	47.00	0	0.00	47.00	10	6,988	0.14%
2018/07/25	0	0.00	2	48.00	48.00	-2	6,902	-0.03%
2018/07/24	3	48.12	0	0.00	48.20	3	6,867	0.04%
2018/07/20	0	0.00	2	50.10	50.10	-2	6,789	-0.03%
2018/07/19	6	49.94	0	0.00	49.60	6	6,747	0.09%
2018/07/18	2	51.30	3	51.70	50.90	-1	6,648	-0.02%
2018/07/17	3	51.33	0	0.00	51.70	3	6,570	0.05%
2018/07/16	3	51.93	4	52.10	51.40	-1	6,563	-0.02%
2018/07/13	0	0.00	3	51.40	51.80	-3	6,544	-0.05%
2018/07/12	5	51.20	1	51.00	51.10	4	6,706	0.06%
2018/07/11	2	49.60	1	50.30	49.75	1	6,629	0.02%
2018/07/10	5	50.68	2	50.55	50.60	3	6,610	0.05%
2018/07/09	7	50.26	0	0.00	49.45	7	6,528	0.11%
2018/07/06	5	49.14	23	49.30	49.90	-18	6,484	-0.28%
2018/07/05	10	50.20	2	50.45	49.00	8	6,346	0.13%
2018/07/04	3	51.30	4	50.98	52.50	-1	6,119	-0.02%
2018/07/03	1	50.00	1	51.70	50.30	0	5,995	0.00%
2018/07/02	2	50.95	4	51.35	50.90	-2	5,884	-0.03%
2018/06/29	5	53.40	3	53.37	52.10	2	5,758	0.03%
2018/06/28	20.1	53.11	23	52.66	52.80	-2.9	5,485	-0.05%
2018/06/27	10	53.33	9	52.11	51.10	1	5,088	0.02%
2018/06/26	9	51.50	8	51.43	52.10	1	4,739	0.02%
2018/06/25	9	52.69	34	52.70	53.00	-25	4,324	-0.58%
2018/06/22	2	49.08	9	49.14	48.60	-7	3,655	-0.19%
2018/06/21	0	0.00	12	48.03	47.75	-12	3,469	-0.35%
2018/06/20	3	46.92	0	0.00	46.90	3	3,466	0.09%
2018/06/19	1	47.35	0	0.00	47.35	1	3,587	0.03%
2018/06/15	1	47.80	2	48.15	48.10	-1	3,622	-0.03%
2018/06/14	5	47.67	8	47.75	47.50	-3	3,606	-0.08%
2018/06/12	2	48.85	12.3	48.62	48.85	-10.3	3,565	-0.29%
2018/06/11	2	49.10	10	49.20	48.65	-8	3,518	-0.23%
2018/06/06	2	48.75	0	0.00	48.65	2	3,392	0.06%
2018/06/04	10	48.80	1	48.70	49.30	9	3,303	0.27%
2018/05/31	3	49.03	4	47.88	48.50	-1	3,125	-0.03%
2018/05/30	1	46.10	0	0.00	45.80	1	2,877	0.03%
2018/05/29	0	0.00	1	46.75	46.65	-1	2,846	-0.04%
2018/05/28	14	47.29	3	46.97	46.85	11	2,832	0.39%
2018/05/25	33	46.65	10	46.41	47.35	23	2,776	0.83%
2018/05/23	0	0.00	2	46.10	46.00	-2	2,868	-0.07%
2018/05/18	1	45.10	1	45.50	45.70	0	2,869	0.00%
2018/05/17	0	0.00	12	45.53	45.50	-12	2,886	-0.42%
2018/05/15	2	46.40	0	0.00	46.30	2	2,998	0.07%
2018/05/14	0	0.00	36	46.17	46.45	-36	3,106	-1.16%
2018/05/11	36	45.79	0	0.00	45.50	36	3,136	1.15%
2018/05/10	1	46.15	1	45.45	45.40	0	3,240	0.00%
2018/05/09	0	0.00	11	45.36	45.60	-11	3,230	-0.34%
2018/05/07	1	45.05	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	28	45.61	45.70	-28	3,206	-0.87%
2018/05/02	0	0.00	1	43.40	43.50	-1	3,145	-0.03%
2018/04/30	2	42.85	0	0.00	43.20	2	3,163	0.06%
2018/04/27	1	43.05	3	43.20	43.15	-2	3,205	-0.06%
2018/04/26	0	0.00	2	43.15	42.95	-2	3,284	-0.06%
2018/04/25	11	42.86	1	42.95	42.80	10	3,297	0.30%
2018/04/24	0	0.00	4	44.14	43.50	-4	3,269	-0.12%
2018/04/19	1	45.35	7	45.77	45.60	-6	3,291	-0.18%
2018/04/18	42	45.68	4	46.10	45.50	38	3,248	1.17%
2018/04/16	0	0.00	1	44.00	44.20	-1	3,142	-0.03%
2018/04/13	0	0.00	2	43.70	43.65	-2	3,187	-0.06%
2018/04/11	0	0.00	1	44.10	44.00	-1	3,285	-0.03%
2018/04/03	2	44.18	0	0.00	44.10	2	3,367	0.06%
2018/04/02	0	0.00	1	44.60	44.80	-1	3,365	-0.03%
2018/03/30	24	44.65	0	0.00	44.50	24	3,372	0.71%
2018/03/27	0	0.00	3	45.27	45.35	-3	3,401	-0.09%
2018/03/26	0	0.00	23	44.17	44.30	-23	3,383	-0.68%
2018/03/23	2	43.80	0	0.00	43.95	2	3,384	0.06%
2018/03/22	3	45.25	0	0.00	45.10	3	3,472	0.09%
2018/03/19	1	45.75	1	45.70	45.40	0	3,376	0.00%
2018/03/15	3	45.65	0	0.00	45.60	3	3,469	0.09%
2018/03/09	2	45.50	0	0.00	45.00	2	3,701	0.05%
2018/03/07	0	0.00	1	44.35	44.20	-1	3,769	-0.03%
2018/03/05	24	44.11	1	43.35	43.20	23	4,022	0.57%
2018/03/02	1	43.90	0	0.00	43.90	1	4,145	0.02%
2018/02/27	0	0.00	23	45.30	45.30	-23	4,340	-0.53%
2018/02/26	12	46.37	1	46.60	45.45	11	4,371	0.25%
2018/02/23	0	0.00	20	44.89	45.80	-20	4,356	-0.46%
2018/02/22	2	44.35	0	0.00	44.10	2	4,505	0.04%
2018/02/12	15	43.42	0	0.00	43.35	15	4,682	0.32%
2018/02/09	0	0.00	5	42.40	43.90	-5	5,035	-0.10%
2018/02/08	0	0.00	1	44.30	44.50	-1	5,490	-0.02%
2018/02/07	17	43.48	4	44.15	43.00	13	5,511	0.24%
2018/02/06	10	43.87	3	42.88	42.70	7	5,539	0.13%
2018/02/05	4	45.98	0	0.00	46.10	4	5,546	0.07%
2018/02/02	4	47.66	2	46.63	48.00	2	5,564	0.04%
2018/02/01	1	46.30	2	46.20	46.25	-1	5,674	-0.02%
2018/01/30	1	46.55	1	46.85	46.90	0	6,055	0.00%
2018/01/24	3	45.73	0	0.00	45.85	3	7,389	0.04%
2018/01/23	1	46.65	0	0.00	46.15	1	7,584	0.01%
2018/01/22	0	0.00	6	46.04	46.70	-6	7,568	-0.08%
2018/01/19	0	0.00	2	45.30	45.20	-2	7,571	-0.03%
2018/01/15	0	0.00	6	45.18	45.30	-6	7,867	-0.08%
2018/01/12	3	44.60	4	44.51	44.50	-1	7,863	-0.01%
2018/01/11	12	44.39	1	44.40	43.90	11	7,854	0.14%
2018/01/10	9	45.38	0	0.00	45.05	9	7,804	0.12%
2018/01/08	1	45.10	0	0.00	44.75	1	7,985	0.01%
2018/01/05	0	0.00	1	45.95	45.90	-1	7,960	-0.01%
2018/01/04	2	45.50	0	0.00	45.60	2	7,947	0.03%
2018/01/03	1	45.80	0	0.00	46.00	1	7,938	0.01%