義隆 (2458)-元大-彰化民生券商分點個股進出

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
148.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,424張
產業
上市半導體類股
1182人加入追蹤

立即追蹤
本地時間:14:30(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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/11/21	0	0.00	7	150.00	148.50	-7	2,070	-0.34%
2024/11/12	0	0.00	4	154.00	150.50	-4	1,904	-0.21%
2024/11/08	1	149.50	0	0.00	148.50	1	1,914	0.05%
2024/11/07	0	0.00	4	152.37	152.50	-4	1,893	-0.21%
2024/10/29	1	149.00	0.2	149.00	148.50	0.8	1,825	0.04%
2024/10/23	8	151.06	0	0.00	150.00	8	1,816	0.44%
2024/10/22	0.2	151.50	0	0.00	153.00	0.2	1,817	0.01%
2024/10/21	0	0.00	2	150.50	150.00	-2	1,824	-0.11%
2024/10/18	0	0.00	0	145.50	146.00	0	1,832	0.00%
2024/10/17	0	146.00	0	0.00	145.50	0	1,871	0.00%
2024/10/16	0	0.00	0	146.25	147.50	0	1,884	0.00%
2024/10/15	0	145.50	0	0.00	145.50	0	1,868	0.00%
2024/10/04	1.2	145.58	0	0.00	144.50	1.2	1,842	0.07%
2024/10/01	3	142.83	0	0.00	143.50	3	1,836	0.16%
2024/09/30	0	145.00	0	0.00	142.50	0	1,831	0.00%
2024/09/27	1	144.50	0	0.00	145.00	1	1,809	0.06%
2024/09/25	0	146.00	0	0.00	144.50	0	1,795	0.00%
2024/09/24	1	148.00	0	0.00	148.00	1	1,780	0.06%
2024/09/23	0	0.00	0.1	149.00	149.50	-0.1	1,751	-0.01%
2024/09/20	0.1	147.35	0.1	149.33	145.50	0	1,738	0.00%
2024/09/19	0.1	146.58	0	0.00	145.00	0.1	1,706	0.00%
2024/09/16	0	0.00	0.1	151.50	149.50	-0.1	1,715	0.00%
2024/09/03	1	144.50	0	0.00	144.00	1	1,669	0.06%
2024/08/21	1.1	141.23	0	0.00	141.00	1.1	1,949	0.06%
2024/08/19	0	0.00	1	142.50	144.00	-1	2,122	-0.05%
2024/08/15	0	0.00	0.2	141.60	141.00	-0.2	2,169	-0.01%
2024/08/14	0.2	140.83	0	0.00	141.00	0.2	2,159	0.01%
2024/08/13	0	141.50	0.1	142.50	141.50	-0.1	2,124	0.00%
2024/08/12	0.1	140.50	0	0.00	140.50	0.1	2,099	0.00%
2024/08/06	1	125.50	1	125.00	126.50	0	2,074	0.00%
2024/07/31	1	140.00	0	139.50	138.00	1	2,034	0.05%
2024/07/30	0	137.75	0	0.00	138.00	0	2,155	0.00%
2024/07/29	0	140.00	0	0.00	138.00	0	2,149	0.00%
2024/07/26	1	138.00	0	139.50	141.50	1	2,153	0.05%
2024/07/23	0	142.00	0	0.00	141.50	0	2,174	0.00%
2024/07/22	0	141.00	0	0.00	141.50	0	2,192	0.00%
2024/07/19	0.1	148.50	0	0.00	145.50	0.1	2,243	0.01%
2024/07/18	1	148.00	0	0.00	149.00	1	2,244	0.04%
2024/07/17	0.1	152.00	0	0.00	152.50	0.1	2,224	0.00%
2024/07/16	0	0.00	0.1	153.00	151.00	-0.1	2,248	-0.01%
2024/07/12	0.1	152.50	0	0.00	152.50	0.1	2,324	0.00%
2024/07/11	0	0.00	0	152.00	151.50	0	2,398	0.00%
2024/07/09	2	150.50	0	0.00	151.00	2	2,544	0.08%
2024/07/08	1	154.00	0	0.00	153.00	1	2,553	0.04%
2024/07/01	0	0.00	2	155.00	154.00	-2	2,605	-0.08%
2024/06/28	1	154.00	0	0.00	154.00	1	2,647	0.04%
2024/06/26	1	156.50	0	0.00	156.00	1	2,679	0.04%
2024/06/25	0.1	155.00	0	0.00	155.00	0.1	2,724	0.00%
2024/06/24	1	157.00	0	0.00	157.00	1	2,714	0.04%
2024/06/20	20	163.00	21	163.57	164.50	-1	2,699	-0.04%
2024/06/14	1.1	160.55	0	0.00	161.50	1.1	2,795	0.04%
2024/06/12	1	160.00	0	0.00	160.00	1	2,815	0.04%
2024/06/11	0.1	158.00	0	0.00	157.00	0.1	2,804	0.00%
2024/06/07	0.1	158.50	0	0.00	157.00	0.1	2,808	0.00%
2024/06/05	0	160.00	0	0.00	159.00	0	2,796	0.00%
2024/06/04	1	162.50	1	163.00	162.00	0	2,809	0.00%
2024/06/03	2	165.50	0	0.00	163.50	2	2,816	0.07%
2024/05/31	1	167.00	0	0.00	163.00	1	2,815	0.04%
2024/05/30	5.1	170.03	4	167.13	167.00	1.1	2,785	0.04%
2024/05/29	0	0.00	30	173.73	174.00	-30	2,768	-1.08%
2024/05/28	1	175.50	20.1	175.00	171.50	-19.1	2,753	-0.69%
2024/05/27	1	170.00	2.1	172.95	173.00	-1.1	2,738	-0.04%
2024/05/24	0	0.00	2	167.00	167.00	-2	2,731	-0.07%
2024/05/23	55	174.44	18	170.17	169.00	37	2,785	1.33%
2024/05/22	11	166.50	2	158.00	168.00	9	2,747	0.33%
2024/05/21	2	156.00	0	0.00	155.00	2	2,723	0.07%
2024/05/16	0	159.50	3	159.67	160.00	-3	3,002	-0.10%
2024/05/10	0	156.00	0	0.00	155.00	0	3,027	0.00%
2024/05/09	2	155.50	0	0.00	155.00	2	3,027	0.07%
2024/05/08	0	158.50	0	0.00	158.00	0	3,030	0.00%
2024/05/07	0.2	156.17	0	0.00	156.50	0.2	3,036	0.00%
2024/05/06	1	157.50	2	158.75	156.50	-1	3,035	-0.03%
2024/05/03	4.1	158.64	3	159.83	157.00	1.1	3,041	0.03%
2024/04/30	4	165.25	0	0.00	164.50	4	2,926	0.14%
2024/04/29	0	0.00	0.1	167.50	168.00	-0.1	2,930	0.00%
2024/04/26	1	163.00	1	164.00	163.50	0	2,903	0.00%
2024/04/25	0	0.00	5.1	163.39	164.50	-5.1	2,897	-0.18%
2024/04/22	0	153.00	0	0.00	146.50	0	2,816	0.00%
2024/04/19	0	0.00	1	156.00	155.00	-1	2,768	-0.04%
2024/04/18	3	160.67	4	161.50	161.50	-1	2,718	-0.04%
2024/04/17	4	162.00	3	163.50	162.00	1	2,714	0.04%
2024/04/16	5	157.40	0	0.00	159.50	5	2,664	0.19%
2024/04/15	0	0.00	4	161.38	162.00	-4	2,637	-0.15%
2024/04/12	0	0.00	3	162.83	158.50	-3	2,553	-0.12%
2024/04/10	2	158.50	2	160.50	158.50	0	2,554	0.00%
2024/04/09	3	158.17	2	157.00	157.00	1	2,563	0.04%
2024/04/08	2.1	159.38	2	159.00	159.50	0.1	2,562	0.00%
2024/04/03	0	156.00	0	0.00	156.50	0	2,539	0.00%
2024/04/02	2.1	157.50	0	0.00	156.00	2.1	2,542	0.08%
2024/04/01	0	0.00	1.7	158.51	161.00	-1.7	2,519	-0.07%
2024/03/29	3.2	157.38	0	0.00	157.00	3.2	2,503	0.13%
2024/03/28	0.1	161.00	0	162.00	160.50	0.1	2,521	0.00%
2024/03/27	1	164.50	1	164.50	164.50	0	2,516	0.00%
2024/03/22	0	0.00	1	166.50	169.00	-1	2,651	-0.04%
2024/03/21	0	0.00	0	170.50	167.00	0	2,660	0.00%
2024/03/19	1.2	167.42	0	0.00	165.00	1.2	2,641	0.05%
2024/03/15	0	0.00	2	163.50	163.50	-2	2,675	-0.07%
2024/03/13	0	0.00	1	164.00	163.50	-1	2,763	-0.04%
2024/03/12	0	0.00	1	164.50	163.50	-1	2,795	-0.04%
2024/03/08	1	163.50	2	164.25	162.50	-1	2,821	-0.04%
2024/03/07	1	165.50	0.1	167.00	165.50	0.9	2,802	0.03%
2024/03/06	0.1	165.00	0	0.00	166.50	0.1	2,796	0.00%
2024/03/05	0	0.00	1	169.00	167.00	-1	2,826	-0.04%
2024/03/04	0	0.00	1.4	169.77	167.50	-1.4	2,861	-0.05%
2024/03/01	0	0.00	3	166.50	165.50	-3	2,850	-0.11%
2024/02/29	3	167.17	0	0.00	166.00	3	2,872	0.10%
2024/02/27	0	0.00	2.1	170.45	169.00	-2.1	2,856	-0.07%
2024/02/26	1	170.00	19	169.18	170.00	-18	2,857	-0.63%
2024/02/23	2	163.50	2	165.75	164.00	0	2,794	0.00%
2024/02/22	1	165.00	0	0.00	167.50	1	2,686	0.04%
2024/02/21	14	166.96	6	164.33	167.50	8	2,636	0.30%
2024/02/20	2	161.00	0	0.00	161.00	2	2,542	0.08%
2024/02/19	0	0.00	8.3	162.12	163.50	-8.3	2,543	-0.33%
2024/02/16	1	153.00	0.2	150.07	153.00	0.9	2,480	0.03%
2024/02/15	2.2	147.69	0	0.00	148.50	2.2	2,491	0.09%
2024/02/05	0	0.00	1	149.00	148.00	-1	2,481	-0.04%
2024/02/02	1	149.00	0	0.00	150.50	1	2,498	0.04%
2024/02/01	1	150.00	0	0.00	150.00	1	2,521	0.04%
2024/01/31	0	0.00	0.1	149.20	150.00	-0.1	2,557	0.00%
2024/01/29	1.1	149.01	0	0.00	149.00	1.1	2,710	0.04%
2024/01/25	0	0.00	0	153.50	152.50	0	3,015	0.00%
2024/01/24	0	0.00	0.1	151.56	151.00	-0.1	3,021	0.00%
2024/01/23	0	150.00	0	0.00	150.50	0	3,054	0.00%
2024/01/22	2.1	150.25	2	151.02	151.00	0.1	3,102	0.00%
2024/01/19	3	150.50	3	151.51	150.50	0	3,112	0.00%
2024/01/18	16	150.37	8	152.38	152.00	8	3,159	0.25%
2024/01/15	0.5	155.50	0	0.00	156.50	0.5	3,407	0.01%
2024/01/12	0.1	156.50	0	0.00	155.00	0.1	3,479	0.00%
2024/01/11	5.2	158.58	5	157.00	157.00	0.2	3,519	0.00%
2024/01/09	0	0.00	1	155.50	154.50	-1	3,600	-0.03%
2024/01/08	0	0.00	0	155.50	153.50	0	3,600	0.00%
2024/01/03	0.1	156.00	0	0.00	158.00	0.1	3,678	0.00%
2024/01/02	0.1	160.50	0	0.00	159.50	0.1	3,672	0.00%
2023/12/29	0	0.00	2	162.50	162.50	-2	3,724	-0.05%
2023/12/27	0	163.00	3	162.17	164.00	-3	3,792	-0.08%
2023/12/26	0	0.00	0	162.00	162.00	0	3,784	0.00%
2023/12/25	0	164.00	1	162.50	162.50	-1	3,781	-0.03%
2023/12/22	2	161.00	2	163.00	163.50	0	3,771	0.00%
2023/12/21	0	0.00	2	160.00	163.00	-2	3,732	-0.05%
2023/12/20	0	0.00	1	159.00	160.00	-1	3,657	-0.03%
2023/12/19	2	157.50	2	158.00	159.00	0	3,615	0.00%
2023/12/18	1	156.50	5	156.80	157.00	-4	3,606	-0.11%
2023/12/15	10	155.05	10.2	154.00	154.00	-0.2	3,614	0.00%
2023/12/14	9	158.67	9	157.50	157.50	0	3,613	0.00%
2023/12/13	7	157.36	9	157.67	158.00	-2	3,619	-0.06%
2023/12/12	0.1	157.00	0	0.00	158.50	0.1	3,674	0.00%
2023/12/08	1	155.00	1	156.50	157.50	0	3,758	0.00%
2023/12/07	2	153.50	0.3	152.50	153.50	1.7	3,744	0.05%
2023/12/06	0	0.00	2	150.50	151.50	-2	3,796	-0.05%
2023/12/05	2	147.00	0	147.00	146.50	2	3,822	0.05%
2023/12/04	0	0.00	2	150.25	149.50	-2	3,840	-0.05%
2023/11/30	2	151.00	0	0.00	151.50	2	4,113	0.05%
2023/11/29	0	0.00	6	152.50	153.00	-6	4,237	-0.14%
2023/11/28	0	149.00	2	149.50	150.00	-2	4,205	-0.05%
2023/11/27	5	148.70	0	0.00	146.00	5	4,197	0.12%
2023/11/24	2	149.50	0	0.00	151.00	2	4,185	0.05%
2023/11/22	1	147.50	0	0.00	147.50	1	4,123	0.02%
2023/11/21	3	145.00	0	0.00	145.00	3	4,116	0.07%
2023/11/20	3	145.33	0	0.00	144.00	3	4,136	0.07%
2023/11/17	0	0.00	3	146.00	146.50	-3	4,116	-0.07%
2023/11/16	4	143.75	3	142.51	142.50	1	4,079	0.02%
2023/11/14	0	0.00	2	146.00	146.00	-2	4,001	-0.05%
2023/11/13	0	0.00	4	143.50	143.50	-4	3,969	-0.10%
2023/11/09	6	141.00	2	142.50	140.50	4	3,987	0.10%
2023/11/07	1	145.00	7	143.29	145.00	-6	4,036	-0.15%
2023/11/06	0	0.00	4.1	139.88	140.00	-4.1	4,005	-0.10%
2023/11/03	23.1	138.73	13	135.73	135.50	10.1	3,978	0.25%
2023/11/02	32	148.41	35	148.84	149.50	-3	3,770	-0.08%
2023/11/01	23	144.65	21	143.02	144.00	2	3,806	0.05%
2023/10/31	0.2	145.75	0	0.00	144.00	0.2	4,054	0.00%
2023/10/30	0	0.00	2	144.50	146.50	-2	4,038	-0.05%
2023/10/27	0	0.00	1	138.50	140.00	-1	4,005	-0.02%
2023/10/26	2	140.75	1	141.96	139.50	1	4,071	0.02%
2023/10/25	3	146.17	10	145.80	144.50	-7	4,033	-0.17%
2023/10/24	2	143.50	5	146.20	144.00	-3	3,899	-0.08%
2023/10/23	0	142.00	0	0.00	142.00	0	3,814	0.00%
2023/10/20	2	142.00	0	0.00	142.50	2	3,867	0.05%
2023/10/19	4	138.50	0	0.00	138.50	4	3,886	0.10%
2023/10/18	0	0.00	0	140.00	141.50	0	3,910	0.00%
2023/10/17	3	141.00	2.1	140.02	140.00	0.9	3,893	0.02%
2023/10/16	1	136.50	3	138.00	136.50	-2	3,987	-0.05%
2023/10/13	0	138.50	2	139.00	139.00	-2	4,006	-0.05%
2023/10/12	5	135.61	0	0.00	137.50	5	3,991	0.13%
2023/10/11	0	0.00	3	138.00	137.00	-3	3,986	-0.08%
2023/10/06	0	0.00	0.1	138.50	137.00	-0.1	3,969	0.00%
2023/10/05	0	0.00	2	140.00	141.50	-2	3,945	-0.05%
2023/10/02	0.1	135.50	0	0.00	134.50	0.1	3,812	0.00%
2023/09/21	0	0.00	1	135.50	136.00	-1	3,805	-0.03%
2023/09/20	1	140.00	0	0.00	138.00	1	3,771	0.03%
2023/09/19	3	140.83	0	0.00	141.00	3	3,738	0.08%
2023/09/18	1	141.00	14	141.57	142.00	-13	3,712	-0.35%
2023/09/15	1	145.50	0	0.00	144.50	1	3,678	0.03%
2023/09/14	23	142.93	23	143.22	143.00	0	3,591	0.00%
2023/09/13	7.1	142.18	6	141.43	143.50	1	3,542	0.03%
2023/09/12	4.1	139.14	2	139.50	140.50	2.1	3,494	0.06%
2023/09/11	1	138.00	0	0.00	138.00	1	3,420	0.03%
2023/09/08	3	133.50	2	135.50	135.50	1	3,340	0.03%
2023/09/07	1	132.00	2	134.00	135.00	-1	3,326	-0.03%
2023/09/06	3	132.17	30	132.00	133.00	-27	3,289	-0.82%
2023/09/05	9.1	133.93	4	133.38	134.00	5.1	3,287	0.16%
2023/09/04	27	129.89	2	127.24	128.50	25	3,087	0.81%
2023/09/01	1	120.50	0.4	121.00	120.50	0.6	2,924	0.02%
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	114.50	117.00	-1	2,902	-0.03%
2023/08/28	0	0.00	1	112.50	113.00	-1	2,890	-0.03%
2023/08/25	1	114.00	0	0.00	113.00	1	2,919	0.03%
2023/08/22	0	0.00	2	113.00	113.50	-2	2,972	-0.07%
2023/08/21	2	113.50	0	0.00	113.50	2	3,011	0.07%
2023/08/17	0.1	116.50	8.2	116.27	116.50	-8.2	3,087	-0.26%
2023/08/15	2	116.00	0	0.00	116.00	2	3,063	0.07%
2023/08/14	10	118.40	6	117.00	117.00	4	3,046	0.13%
2023/08/11	1	119.00	3	121.67	121.00	-2	2,996	-0.07%
2023/08/10	3	117.83	2	121.00	118.00	1	2,943	0.03%
2023/08/09	3	120.00	7	119.14	121.00	-4	2,884	-0.14%
2023/08/08	0	0.00	1.1	118.09	118.00	-1.1	2,835	-0.04%
2023/08/07	4	118.00	3.1	120.48	117.00	1	2,783	0.03%
2023/08/04	12	122.04	37	123.69	122.50	-25	2,654	-0.94%
2023/08/02	0	0.00	1	115.50	114.00	-1	2,391	-0.04%
2023/08/01	6.1	113.92	4	113.50	115.00	2.1	2,389	0.09%
2023/07/31	1	116.50	3	115.83	116.50	-2	2,402	-0.08%
2023/07/28	2	112.00	0	0.00	112.50	2	2,288	0.09%
2023/07/27	0	0.00	1	114.50	114.50	-1	2,251	-0.04%
2023/07/26	1	112.50	3	114.00	112.50	-2	2,237	-0.09%
2023/07/25	3	115.67	0	0.00	115.00	3	2,198	0.14%
2023/07/24	0	0.00	5	116.50	118.00	-5	2,104	-0.24%
2023/07/21	4	115.38	0	0.00	115.50	4	2,018	0.20%
2023/07/20	2	114.00	1	114.00	114.50	1	1,972	0.05%
2023/07/19	11	118.05	2	119.00	118.50	9	1,900	0.47%
2023/07/18	1	109.00	5	112.00	113.00	-4	1,770	-0.23%
2023/07/17	3	109.50	0	109.00	109.50	3	1,741	0.17%
2023/07/14	0	0.00	3	112.00	110.50	-3	1,729	-0.17%
2023/07/07	0	0.00	1	109.00	107.50	-1	1,653	-0.06%
2023/07/06	6	107.50	7	106.64	108.00	-1	1,647	-0.06%
2023/07/04	1	105.50	2	105.00	106.00	-1	1,615	-0.06%
2023/07/03	0	0.00	1	102.00	101.50	-1	1,586	-0.06%
2023/06/30	1	101.50	0	0.00	101.50	1	1,592	0.06%
2023/06/21	1	101.00	0	0.00	101.50	1	1,592	0.06%
2023/06/19	2	103.00	0	0.00	102.50	2	1,586	0.13%
2023/06/14	0	0.00	1	105.00	105.00	-1	1,536	-0.07%
2023/06/13	0	0.00	2	106.25	107.00	-2	1,527	-0.13%
2023/06/12	1	102.50	0	0.00	103.50	1	1,480	0.07%
2023/06/09	2	104.50	1	109.00	104.00	1	1,475	0.07%
2023/06/08	0	0.00	2	104.75	105.00	-2	1,422	-0.14%
2023/06/02	1	104.50	1	104.00	104.50	0	1,409	0.00%
2023/06/01	0	0.00	2	104.00	103.50	-2	1,402	-0.14%
2023/05/31	2	102.00	3	103.50	102.00	-1	1,405	-0.07%
2023/05/30	1	102.00	2	102.50	102.00	-1	1,374	-0.07%
2023/05/29	1	104.00	5	103.90	104.00	-4	1,378	-0.29%
2023/05/26	1	103.50	0	0.00	102.50	1	1,370	0.07%
2023/05/25	7	104.50	0	0.00	104.00	7	1,457	0.48%
2023/05/24	7	103.79	16.1	103.27	104.50	-9.1	1,433	-0.63%
2023/05/19	0	0.00	0.3	98.86	98.50	-0.3	1,383	-0.02%
2023/05/18	0	0.00	1.1	99.14	98.60	-1.1	1,399	-0.08%
2023/05/15	2	95.50	0	0.00	95.10	2	1,401	0.14%
2023/05/12	0	0.00	1	95.80	95.90	-1	1,418	-0.07%
2023/05/10	1	92.50	0	0.00	92.50	1	1,435	0.07%
2023/05/09	2	92.50	1	92.30	93.00	1	1,457	0.07%
2023/05/08	1	93.20	0	95.00	93.20	1	1,485	0.07%
2023/05/05	1	96.54	0	0.00	95.80	1	1,514	0.07%
2023/05/02	1	94.30	0	0.00	95.10	1	1,661	0.06%
2023/04/24	0	95.20	0	0.00	95.20	0	1,671	0.00%
2023/04/21	1	95.46	0.1	95.80	95.40	1	1,690	0.06%
2023/04/20	0	99.10	0	0.00	98.50	0	1,693	0.00%
2023/04/19	0	0.00	1	100.50	100.00	-1	1,743	-0.06%
2023/04/18	7	102.43	4	101.50	101.50	3	1,856	0.16%
2023/04/13	1	101.00	0	0.00	100.50	1	1,851	0.05%
2023/04/11	0	0.00	2	103.50	104.00	-2	1,863	-0.11%
2023/04/10	0	0.00	0.3	102.50	101.50	-0.3	1,862	-0.02%
2023/04/07	4.3	100.88	0	0.00	101.00	4.3	1,865	0.23%
2023/04/06	3	98.87	1	99.80	98.50	2	1,855	0.11%
2023/03/30	4	99.95	4	99.60	99.60	0	1,842	0.00%
2023/03/29	8	102.25	2	102.50	102.50	6	1,840	0.33%
2023/03/22	0	0.00	0	104.50	104.00	0	1,909	0.00%
2023/03/21	1	103.00	0	0.00	102.50	1	1,914	0.05%
2023/03/20	0	102.00	0	0.00	102.50	0	1,916	0.00%
2023/03/16	0	99.61	0	0.00	99.70	0	1,920	0.00%
2023/03/13	0	102.00	1	102.50	102.50	-1	1,942	-0.05%
2023/03/10	0	0.00	0	105.50	104.00	0	1,933	0.00%
2023/03/09	0	107.00	0	0.00	107.00	0	1,959	0.00%
2023/03/08	0	103.50	1	103.00	103.50	-1	1,952	-0.05%
2023/03/06	1	104.50	0	0.00	104.50	1	1,944	0.05%
2023/03/03	2	104.00	0	0.00	104.00	2	1,942	0.10%
2023/03/02	6	104.50	0	0.00	104.00	6	1,951	0.31%
2023/03/01	0	105.50	0	0.00	106.50	0	1,948	0.00%
2023/02/24	0	0.00	1	108.50	108.50	-1	1,929	-0.05%
2023/02/23	1	111.50	1	109.58	111.00	0	1,910	0.00%
2023/02/21	0	0.00	4	108.00	108.00	-4	1,837	-0.22%
2023/02/20	1	104.00	0.2	104.75	106.00	0.8	1,863	0.04%
2023/02/17	1	103.00	3	102.83	103.00	-2	1,881	-0.11%
2023/02/16	0	103.00	0	0.00	104.50	0	1,909	0.00%
2023/02/15	3	103.50	1	104.00	102.50	2	1,927	0.11%
2023/02/14	1	103.01	0	0.00	103.50	1	1,939	0.05%
2023/02/13	0.1	104.17	1	105.00	104.50	-0.9	1,960	-0.05%
2023/02/10	0	104.50	0	0.00	106.00	0	2,005	0.00%
2023/02/08	0.1	105.50	1	105.50	105.50	-0.9	2,341	-0.04%
2023/02/07	0	0.00	0	106.00	105.00	0	2,324	0.00%
2023/02/03	2	108.00	0.8	106.70	107.50	1.3	2,294	0.05%
2023/02/01	0	0.00	2	100.25	102.00	-2	2,157	-0.09%
2023/01/31	1	94.80	1	95.50	96.90	0	2,146	0.00%
2023/01/30	0	0.00	3	93.90	94.30	-3	2,128	-0.14%
2023/01/17	2	90.80	1	91.00	91.00	1	2,127	0.05%
2023/01/13	2	91.35	0	0.00	90.70	2	2,183	0.09%
2023/01/11	2	95.30	1	94.80	94.70	1	2,210	0.05%
2023/01/10	5	94.78	5	95.50	95.50	0	2,210	0.00%
2023/01/06	0	0.00	4	92.88	94.40	-4	2,163	-0.18%
2022/12/28	0.1	83.65	0	0.00	83.50	0.1	2,165	0.01%
2022/12/21	1	86.10	0	0.00	85.30	1	2,245	0.04%
2022/12/19	0	0.00	3	90.67	90.40	-3	2,279	-0.13%
2022/12/16	0	0.00	2	90.30	90.30	-2	2,305	-0.09%
2022/12/15	3	91.00	0	0.00	91.00	3	2,360	0.13%
2022/12/14	2	89.25	0	0.00	90.50	2	2,429	0.08%
2022/12/13	1	89.70	0	0.00	89.70	1	2,515	0.04%
2022/12/09	1	87.80	0	0.00	89.10	1	2,719	0.04%
2022/12/08	2	87.65	1	88.00	88.00	1	2,745	0.04%
2022/12/07	1	88.00	2	88.30	87.60	-1	2,772	-0.04%
2022/11/25	4	88.85	6	89.10	88.60	-2	2,848	-0.07%
2022/11/24	0.1	89.00	0	0.00	89.70	0.1	2,844	0.00%
2022/11/22	3	86.60	1	86.90	87.00	2	2,870	0.07%
2022/11/21	1	87.30	0	0.00	86.40	1	2,864	0.03%
2022/11/18	1	89.70	2	89.40	88.60	-1	2,849	-0.04%
2022/11/17	2	89.60	2	89.80	89.40	0	2,836	0.00%
2022/11/16	1	89.30	0	0.00	89.00	1	2,815	0.04%
2022/11/15	1.1	87.59	2	89.00	89.00	-1	2,776	-0.03%
2022/11/11	2	87.60	2	87.10	87.10	0	2,711	0.00%
2022/11/10	0	0.00	1	86.30	86.40	-1	2,678	-0.04%
2022/11/09	3	84.97	2	85.60	86.50	1	2,654	0.04%
2022/11/08	1	85.00	1	86.78	84.60	0	2,621	0.00%
2022/11/07	6	82.45	6	82.72	86.10	0	2,577	0.00%
2022/11/04	50	77.13	49	79.26	79.50	1	2,435	0.04%
2022/10/28	1	80.21	0	0.00	79.70	1	2,302	0.04%
2022/10/27	0	0.00	3	82.03	81.70	-3	2,332	-0.13%
2022/10/26	3	80.62	1	81.30	79.30	2	2,303	0.09%
2022/10/24	1	80.70	0	0.00	80.10	1	2,282	0.04%
2022/10/19	0	82.70	0	0.00	82.30	0	2,241	0.00%
2022/10/13	1	78.60	1	77.40	76.40	0	2,228	0.00%
2022/10/12	0	77.70	0	0.00	77.30	0	2,222	0.00%
2022/10/11	1	79.60	2	80.10	79.60	-1	2,226	-0.04%
2022/10/06	0	0.00	0.7	85.16	85.10	-0.7	2,174	-0.03%
2022/10/05	1	84.80	0	0.00	83.40	1	2,165	0.05%
2022/10/04	1.1	85.56	0	0.00	84.70	1.1	2,163	0.05%
2022/09/28	10	82.70	10.2	82.49	80.60	-0.2	2,233	-0.01%
2022/09/27	10	81.84	17.2	82.19	82.50	-7.2	2,268	-0.32%
2022/09/26	24.2	82.49	18	81.79	81.00	6.2	2,281	0.27%
2022/09/23	5	89.10	3	88.20	86.80	2	2,247	0.09%
2022/09/22	0	87.20	0	0.00	86.90	0	2,209	0.00%
2022/09/21	0	87.80	0	0.00	87.10	0	2,133	0.00%
2022/09/20	7	87.97	8	88.25	88.30	-1	2,043	-0.05%
2022/09/19	0	0.00	1	88.60	88.60	-1	1,961	-0.05%
2022/09/16	11.2	87.48	9	87.50	87.50	2.2	1,872	0.12%
2022/09/13	0	0.00	1	92.70	90.50	-1	1,732	-0.06%
2022/09/08	0.2	88.33	0	0.00	90.50	0.2	1,742	0.01%
2022/09/07	5	88.10	5	88.60	88.80	0	1,728	0.00%
2022/09/06	0.1	90.50	0	0.00	90.10	0.1	1,721	0.01%
2022/09/05	2	90.95	0	0.00	91.20	2	1,700	0.12%
2022/09/02	11	94.25	8	94.00	94.00	3	1,650	0.18%
2022/08/31	0	96.90	0	0.00	97.10	0	1,597	0.00%
2022/08/30	3	97.27	0	0.00	97.00	3	1,590	0.19%
2022/08/29	5	97.10	3	98.10	98.00	2	1,572	0.13%
2022/08/25	1	100.00	0	0.00	99.90	1	1,537	0.07%
2022/08/24	0.1	99.70	0	0.00	99.10	0.1	1,535	0.00%
2022/08/23	1	98.50	1	99.20	99.70	0	1,535	0.00%
2022/08/19	1	104.50	0	0.00	104.00	1	1,511	0.07%
2022/08/16	0	0.00	0	104.50	103.50	0	1,490	0.00%
2022/08/15	0	103.50	0	0.00	104.50	0	1,483	0.00%
2022/08/10	9	98.60	9	97.80	97.80	0	1,452	0.00%
2022/08/05	0.1	99.05	2	98.70	101.50	-1.9	1,426	-0.13%
2022/08/04	7	99.49	7	99.87	100.50	0	1,374	0.00%
2022/08/03	5.2	102.00	5	103.00	102.50	0.2	1,346	0.01%
2022/08/02	2	107.51	0	0.00	107.50	2	1,347	0.15%
2022/08/01	1	109.99	0	0.00	109.00	1	1,363	0.08%
2022/07/28	1	108.50	0	0.00	107.50	1	1,399	0.07%
2022/07/25	0	0.00	4	111.25	112.00	-4	1,378	-0.29%
2022/07/22	2	111.51	0	0.00	110.00	2	1,382	0.15%
2022/07/21	2	114.01	1	114.50	114.00	1	1,374	0.07%
2022/07/20	0.1	112.50	1	110.50	110.50	-1	1,380	-0.07%
2022/07/19	0	0.00	3	108.50	109.00	-3	1,388	-0.22%
2022/07/18	4.1	105.74	4	105.50	106.50	0.1	1,403	0.01%
2022/07/15	0	105.50	0	0.00	105.00	0	1,406	0.00%
2022/07/13	1	104.50	0	0.00	104.50	1	1,438	0.07%
2022/07/12	2	102.50	2	104.00	104.00	0	1,430	0.00%
2022/07/11	2	105.00	0	0.00	105.50	2	1,420	0.14%
2022/07/08	0.1	108.75	2	108.50	107.00	-1.9	1,411	-0.13%
2022/07/07	2.1	105.52	0	0.00	106.50	2.1	1,396	0.15%
2022/07/06	2.1	121.48	0	0.00	120.00	2.1	1,358	0.15%
2022/06/22	0	136.00	0	0.00	135.00	0	1,242	0.00%
2022/06/21	2	139.97	0	0.00	140.00	2	1,224	0.16%
2022/06/16	0	0.00	2	141.50	141.00	-2	1,179	-0.17%
2022/06/14	0.2	142.50	1	144.00	143.50	-0.8	1,182	-0.07%
2022/06/13	0.2	145.00	0	0.00	145.00	0.2	1,204	0.02%
2022/06/10	0	0.00	1	148.00	148.00	-1	1,221	-0.08%
2022/06/08	0.1	148.00	0	0.00	149.00	0.1	1,252	0.01%
2022/06/07	0	146.70	0	0.00	147.00	0	1,292	0.00%
2022/06/06	0	147.50	0	0.00	148.00	0	1,335	0.00%
2022/06/01	0	0.00	2	150.50	150.50	-2	1,439	-0.14%
2022/05/25	1	144.00	0	0.00	143.50	1	1,522	0.07%
2022/05/20	1	145.50	0	0.00	145.50	1	1,866	0.05%
2022/05/19	0	0.00	1	143.00	147.00	-1	1,911	-0.05%
2022/05/18	1	145.50	1	145.50	145.50	0	1,912	0.00%
2022/05/13	0	0.00	2	139.00	140.00	-2	1,972	-0.10%
2022/05/11	0.1	140.00	0	0.00	140.00	0.1	1,984	0.01%
2022/05/10	1.1	139.20	6	138.92	141.00	-4.9	2,006	-0.24%
2022/05/09	1.1	142.13	0	0.00	142.00	1.1	2,036	0.05%
2022/05/06	2.1	146.55	0	0.00	146.50	2.1	2,058	0.10%
2022/05/05	1	153.50	0	0.00	153.50	1	2,070	0.05%
2022/05/04	0.1	152.00	1	151.00	151.50	-0.9	2,055	-0.04%
2022/04/28	0	0.00	2	150.25	149.50	-2	2,074	-0.10%
2022/04/27	0	0.00	1	146.00	149.50	-1	2,070	-0.05%
2022/04/26	1.1	151.00	0	0.00	150.50	1.1	2,053	0.05%
2022/04/25	0	153.00	0	0.00	150.50	0	2,041	0.00%
2022/04/22	0.1	157.00	0	0.00	156.50	0.1	2,009	0.01%
2022/04/20	2.1	156.38	3	156.50	156.50	-0.9	1,976	-0.05%
2022/04/15	0.1	159.95	0	0.00	159.50	0.1	1,963	0.01%
2022/04/13	2	161.75	0	0.00	162.50	2	2,013	0.10%
2022/04/11	0	161.86	0	0.00	161.00	0	2,130	0.00%
2022/04/08	0	165.50	0	0.00	166.00	0	2,120	0.00%
2022/04/07	0.2	167.25	1	166.50	166.50	-0.8	2,117	-0.04%
2022/04/01	0	0.00	0.1	170.00	170.50	-0.1	2,117	0.00%
2022/03/30	2	171.50	0	0.00	171.00	2	2,120	0.09%
2022/03/29	7	172.07	2	171.00	171.00	5	2,148	0.23%
2022/03/25	1	170.50	3	171.00	170.50	-2	2,242	-0.09%
2022/03/24	5	169.80	0	0.00	171.00	5	2,263	0.22%
2022/03/23	0.1	170.00	3	170.00	170.50	-2.9	2,310	-0.13%
2022/03/22	3	168.50	0	0.00	169.50	3	2,384	0.13%
2022/03/21	1	169.50	0	0.00	170.00	1	2,411	0.04%
2022/03/16	3	165.50	6	167.00	166.50	-3	2,430	-0.12%
2022/03/15	3	164.50	0	0.00	166.00	3	2,414	0.12%
2022/03/14	0	0.00	1	167.00	167.50	-1	2,412	-0.04%
2022/03/11	0	0.00	1	165.00	165.00	-1	2,421	-0.04%
2022/03/10	1	166.00	18	163.50	166.00	-17	2,418	-0.70%
2022/03/09	2	157.01	0	0.00	159.00	2	2,390	0.08%
2022/03/08	9.1	161.20	0.2	158.00	157.00	9	2,371	0.38%
2022/03/07	1	163.02	0	0.00	165.00	1	2,311	0.04%
2022/03/04	10	167.50	0	0.00	167.00	10	2,300	0.43%
2022/03/03	2.2	169.89	1	170.00	169.50	1.2	2,305	0.05%
2022/03/02	0	0.00	0.2	170.00	169.00	-0.2	2,305	-0.01%
2022/03/01	1	167.00	0	0.00	167.00	1	2,333	0.04%
2022/02/25	0	0.00	22	166.36	164.00	-22	2,345	-0.94%
2022/02/24	22	167.30	1.5	167.17	164.50	20.5	2,325	0.88%
2022/02/23	5	175.30	32.5	173.46	172.50	-27.5	2,227	-1.23%
2022/02/22	10	174.50	0	0.00	175.50	10	2,079	0.48%
2022/02/21	2	178.00	1	178.00	178.00	1	2,072	0.05%
2022/02/18	1	173.50	0	0.00	174.50	1	2,072	0.05%
2022/02/17	3	174.50	0	0.00	173.50	3	2,105	0.14%
2022/02/16	1	174.00	1	173.00	174.00	0	2,181	0.00%
2022/02/15	6	170.00	52.2	170.38	170.00	-46.2	2,163	-2.14%
2022/02/11	4	170.88	0	0.00	171.00	4	2,181	0.18%
2022/02/10	7	171.21	0	0.00	172.00	7	2,198	0.32%
2022/02/09	3.7	175.91	27.1	175.85	175.50	-23.3	2,197	-1.06%
2022/02/08	1	171.50	1	170.00	171.00	0	2,201	0.00%
2022/02/07	2	167.00	5	162.00	168.50	-3	2,226	-0.13%
2022/01/25	0	0.00	1	160.50	160.50	-1	2,297	-0.04%
2022/01/24	5	158.50	0	0.00	162.00	5	2,342	0.21%
2022/01/21	7	162.36	1	162.00	162.00	6	2,379	0.25%
2022/01/20	10	162.50	0	0.00	163.50	10	2,428	0.41%
2022/01/19	0	0.00	5	161.40	163.00	-5	2,514	-0.20%
2022/01/18	0	0.00	16	162.50	161.50	-16	2,585	-0.62%
2022/01/17	1	158.50	1	160.50	162.00	0	2,790	0.00%
2022/01/14	16	156.63	0	0.00	158.00	16	2,946	0.54%
2022/01/13	0	160.00	0	0.00	158.50	0	2,971	0.00%
2022/01/12	2	160.00	0	0.00	161.00	2	2,989	0.07%
2022/01/11	0	0.00	0.1	164.00	164.00	-0.1	2,985	0.00%
2022/01/10	1	163.50	0	0.00	165.50	1	2,976	0.03%
2022/01/07	2	164.25	0	166.00	163.50	2	2,986	0.07%
2022/01/06	0.1	168.00	1	168.00	168.00	-0.9	2,974	-0.03%
2022/01/05	3	172.00	4	171.25	170.00	-1	2,974	-0.03%
2022/01/04	0	0.00	2	168.50	168.50	-2	2,924	-0.07%
2021/12/28	0	0.00	6	167.50	165.50	-6	2,997	-0.20%
2021/12/23	0	0.00	2	168.50	169.00	-2	3,069	-0.07%
2021/12/22	6	167.50	2	167.75	167.50	4	3,067	0.13%
2021/12/21	0	169.50	1.1	170.32	168.00	-1.1	3,060	-0.03%
2021/12/20	0	0.00	4	167.63	165.50	-4	2,988	-0.13%
2021/12/17	0	0.00	2.6	167.19	166.00	-2.6	2,994	-0.09%
2021/12/16	2	166.50	3.1	164.74	167.50	-1.1	2,962	-0.04%
2021/12/15	1.1	155.70	0	0.00	158.50	1.1	2,913	0.04%
2021/12/14	1	156.50	0	0.00	154.50	1	2,897	0.03%
2021/12/10	0.4	159.63	0	159.00	160.00	0.4	2,880	0.01%
2021/12/07	2.1	159.76	0	0.00	158.50	2.1	2,884	0.07%
2021/12/06	0.3	162.00	0	0.00	160.50	0.3	2,867	0.01%
2021/12/02	1.1	160.64	0	0.00	161.00	1.1	2,919	0.04%
2021/11/30	3	165.17	0	0.00	162.00	3	2,906	0.10%
2021/11/29	0	0.00	1	161.00	164.50	-1	2,936	-0.03%
2021/11/26	1	166.00	0	0.00	165.50	1	2,951	0.03%
2021/11/25	0	0.00	1	171.50	168.50	-1	2,932	-0.03%
2021/11/19	1	168.51	1	171.50	168.50	0	2,934	0.00%
2021/11/17	2	166.25	0	0.00	168.50	2	2,907	0.07%
2021/11/16	2	169.00	0	0.00	168.00	2	2,929	0.07%
2021/11/15	0	0.00	4	168.63	170.00	-4	2,923	-0.14%
2021/11/10	1	161.01	0	0.00	163.00	1	2,957	0.03%
2021/11/09	0	0.00	1	163.00	161.50	-1	2,982	-0.03%
2021/11/08	0	0.00	0.4	162.95	165.00	-0.4	3,011	-0.01%
2021/11/05	2.4	158.90	3	162.33	162.00	-0.7	3,023	-0.02%
2021/11/04	4	167.50	6	163.17	163.00	-2	2,965	-0.07%
2021/11/03	0	0.00	0.2	169.68	167.50	-0.2	2,977	-0.01%
2021/11/02	47	171.54	2.4	170.71	167.50	44.6	3,017	1.48%
2021/11/01	2.5	169.70	2.1	169.74	170.00	0.5	3,036	0.01%
2021/10/29	3.1	169.31	3	168.00	167.00	0.1	3,185	0.00%
2021/10/28	1	170.00	1.5	169.19	168.00	-0.5	3,310	-0.02%
2021/10/27	1	166.00	55	170.02	170.00	-54	3,318	-1.63%
2021/10/26	2.5	163.90	3	165.17	164.50	-0.5	3,263	-0.02%
2021/10/25	11	166.91	7	167.78	164.50	4	3,236	0.12%
2021/10/22	51	165.31	5.7	164.76	166.00	45.4	3,055	1.48%
2021/10/20	0	0.00	1	156.50	156.50	-1	2,962	-0.03%
2021/10/19	0	0.00	2	152.25	153.00	-2	2,997	-0.07%
2021/10/13	0.5	150.00	0	0.00	146.50	0.5	3,158	0.02%
2021/10/05	2	147.75	0	0.00	148.00	2	3,173	0.06%
2021/10/01	1.1	147.00	0	0.00	146.50	1.1	3,143	0.03%
2021/09/30	1	146.50	0	0.00	146.50	1	3,143	0.03%
2021/09/29	2	149.25	0	0.00	148.50	2	3,133	0.06%
2021/09/23	0.1	154.50	0	0.00	153.50	0.1	3,164	0.00%
2021/09/22	3	153.00	0	0.00	152.50	3	3,217	0.09%
2021/09/15	1	156.50	0	0.00	156.50	1	3,318	0.03%
2021/09/13	0	0.00	1	157.04	157.00	-1	3,517	-0.03%
2021/09/10	0	155.00	0	0.00	154.50	0	3,537	0.00%
2021/09/09	1	150.00	0	0.00	154.00	1	3,563	0.03%
2021/09/08	2.1	153.24	0	0.00	151.00	2.1	3,574	0.06%
2021/09/07	2	156.00	0	158.00	157.00	2	3,553	0.06%
2021/09/06	1	158.04	1	158.00	158.00	0	3,553	0.00%
2021/09/03	1.1	159.64	0	162.50	159.50	1.1	3,554	0.03%
2021/09/02	2	160.77	1	163.50	161.00	1	3,588	0.03%
2021/09/01	8	158.00	1	161.00	160.50	7	3,565	0.20%
2021/08/30	1.1	155.05	0	0.00	156.50	1.1	3,579	0.03%
2021/08/27	3.1	155.48	1	155.50	154.50	2.1	3,589	0.06%
2021/08/26	1	158.50	0	0.00	158.50	1	3,567	0.03%
2021/08/25	4	161.13	2	161.00	161.50	2	3,571	0.06%
2021/08/23	0	0.00	1	158.50	159.00	-1	3,586	-0.03%
2021/08/20	1	151.00	4	154.25	153.50	-3	3,605	-0.08%
2021/08/19	2	152.50	0	0.00	152.50	2	3,567	0.06%
2021/08/18	1	155.51	2	155.50	158.00	-1	3,576	-0.03%
2021/08/17	5	157.40	2	161.25	154.50	3	3,569	0.08%
2021/08/16	0.1	160.00	2	159.00	160.00	-1.9	3,552	-0.05%
2021/08/13	1	161.50	2.1	162.94	161.50	-1.1	3,531	-0.03%
2021/08/12	0.1	163.60	0	0.00	162.50	0.1	3,558	0.00%
2021/08/11	3.1	166.73	0	0.00	166.00	3.1	3,567	0.09%
2021/08/10	4	169.00	1	170.00	171.00	3	3,591	0.08%
2021/08/09	3	171.50	0.1	173.00	170.00	2.9	3,625	0.08%
2021/08/06	2	167.50	0	0.00	167.00	2	3,637	0.05%
2021/08/05	12	169.54	1	168.50	169.50	11	3,699	0.30%
2021/08/04	14.4	172.87	4.1	172.28	171.50	10.3	3,700	0.28%
2021/08/03	2.1	180.57	1	180.63	180.50	1	3,581	0.03%
2021/08/02	3.2	180.76	2.2	178.33	179.50	1	3,446	0.03%
2021/07/30	3.1	180.65	0	0.00	181.00	3.1	3,421	0.09%
2021/07/29	4.1	182.79	0	0.00	180.50	4.1	3,457	0.12%
2021/07/28	1	184.50	2	180.25	184.50	-1	3,474	-0.03%
2021/07/27	1.1	185.60	0	0.00	185.50	1.1	3,544	0.03%
2021/07/23	5	186.70	2	188.75	184.50	3	3,704	0.08%
2021/07/22	13.1	185.04	0	0.00	185.00	13.1	3,699	0.35%
2021/07/21	10.2	194.56	0	0.00	193.00	10.2	3,685	0.28%
2021/07/20	1	196.00	0	0.00	195.50	1	3,787	0.03%
2021/07/19	4.4	198.52	0	0.00	199.00	4.4	3,798	0.12%
2021/07/16	1	199.00	1	197.00	199.00	0	3,841	0.00%
2021/07/15	2	197.50	0.7	198.00	197.50	1.3	3,861	0.03%
2021/07/13	1.3	204.96	1	205.00	201.00	0.3	3,955	0.01%
2021/07/12	0	0.00	7	202.71	204.00	-7	4,021	-0.17%
2021/07/08	0	0.00	1	197.00	197.50	-1	4,129	-0.02%
2021/07/07	3	195.83	0	0.00	195.50	3	4,297	0.07%
2021/07/06	1	196.00	2	195.00	195.00	-1	4,343	-0.02%
2021/07/05	1	194.50	1	198.00	198.00	0	4,373	0.00%
2021/07/02	1	189.03	1	192.50	192.50	0	4,361	0.00%
2021/07/01	2	190.25	0	193.00	190.00	2	4,420	0.05%
2021/06/30	0	191.00	2.1	193.70	194.50	-2.1	4,441	-0.05%
2021/06/29	2.1	189.56	0	0.00	190.00	2.1	4,452	0.05%
2021/06/28	0	0.00	1.2	192.74	194.00	-1.2	4,480	-0.03%
2021/06/25	3	191.68	2.1	192.98	191.50	1	4,613	0.02%
2021/06/24	3	191.84	0	0.00	191.00	3	4,662	0.06%
2021/06/23	3.1	193.57	1	195.00	194.50	2.1	4,871	0.04%
2021/06/22	8.2	199.84	1	196.50	198.00	7.2	4,794	0.15%
2021/06/21	1.1	209.03	0	0.00	206.50	1.1	4,704	0.02%
2021/06/18	0	0.00	2	213.00	214.00	-2	4,698	-0.04%
2021/06/16	0	0.00	1	210.50	209.50	-1	4,752	-0.02%
2021/06/15	1	209.00	50	209.04	210.50	-49	4,790	-1.02%
2021/06/11	50	212.00	0	0.00	211.00	50	4,828	1.04%
2021/06/10	0	0.00	1.1	213.48	209.50	-1.1	4,846	-0.02%
2021/06/09	1	211.50	0	0.00	209.50	1	4,853	0.02%
2021/06/08	0	0.00	4	209.75	211.00	-4	4,908	-0.08%
2021/06/07	1	201.50	2	205.50	208.50	-1	4,929	-0.02%
2021/06/04	7	203.71	0	0.00	203.00	7	4,928	0.14%
2021/06/03	0	0.00	1	208.50	208.50	-1	4,963	-0.02%
2021/06/02	3	206.00	0	0.00	205.50	3	4,986	0.06%
2021/05/31	0.7	210.43	3	210.17	211.00	-2.3	5,014	-0.05%
2021/05/28	0	0.00	2	210.50	209.50	-2	5,044	-0.04%
2021/05/27	0	0.00	1	209.50	209.50	-1	5,053	-0.02%
2021/05/26	0	0.00	2	208.00	207.50	-2	5,155	-0.04%
2021/05/25	9	207.78	4	207.38	205.50	5	5,423	0.09%
2021/05/20	0	0.00	0.1	207.00	202.50	-0.1	6,169	0.00%
2021/05/19	0	0.00	3	202.83	201.00	-3	6,144	-0.05%
2021/05/18	1	195.00	9	195.61	197.00	-8	6,218	-0.13%
2021/05/17	0.1	187.50	1.1	187.09	188.00	-1	6,211	-0.02%
2021/05/14	1	194.00	1	196.00	193.00	0	6,183	0.00%
2021/05/13	1.1	194.45	1.1	186.82	195.00	0	6,110	0.00%
2021/05/12	4.1	188.90	3	191.33	186.00	1.1	6,006	0.02%
2021/05/11	2.2	188.77	0	0.00	186.50	2.2	5,934	0.04%
2021/05/10	1	197.00	2.3	197.89	196.50	-1.3	5,901	-0.02%
2021/05/07	0.3	203.00	0	0.00	202.00	0.3	5,936	0.00%
2021/05/06	1	199.00	1.2	202.38	202.50	-0.2	5,944	0.00%
2021/05/05	5	206.10	0	0.00	199.00	5	5,986	0.08%
2021/05/04	1.2	198.04	1.2	203.31	205.00	0	5,989	0.00%
2021/05/03	2	210.00	2.3	206.16	205.50	-0.3	5,982	0.00%
2021/04/29	17.1	214.01	9.1	221.66	214.50	8	5,987	0.13%
2021/04/28	3	213.00	31	212.85	213.00	-28	5,924	-0.47%
2021/04/27	8	218.00	0.7	218.06	217.50	7.3	6,175	0.12%
2021/04/26	1.2	225.30	8	225.00	224.50	-6.8	6,249	-0.11%
2021/04/23	20	213.00	12	211.75	215.00	8	6,209	0.13%
2021/04/20	2.1	207.81	3	209.67	209.00	-0.9	6,542	-0.01%
2021/04/19	0	0.00	1	201.00	203.50	-1	6,603	-0.02%
2021/04/16	5	206.40	2	205.51	205.50	3	6,696	0.04%
2021/04/15	0	199.00	3	203.50	207.00	-3	6,977	-0.04%
2021/04/14	5	199.60	3	197.02	197.50	2	7,372	0.03%
2021/04/13	15	206.33	11.3	211.10	202.00	3.7	7,621	0.05%
2021/04/12	0	0.00	3.4	199.29	199.00	-3.4	7,551	-0.05%
2021/04/09	3	196.33	4	197.13	195.00	-1	7,614	-0.01%
2021/04/08	3	199.67	1.4	199.93	199.50	1.6	7,644	0.02%
2021/04/07	4	202.50	61	199.84	202.00	-57	7,642	-0.75%
2021/04/06	0	0.00	6	198.50	199.00	-6	7,581	-0.08%
2021/04/01	11	196.95	2	198.00	198.00	9	7,566	0.12%
2021/03/31	18.2	196.54	4	197.25	195.50	14.2	7,537	0.19%
2021/03/30	63	200.25	59	198.50	199.00	4	7,470	0.05%
2021/03/29	5	194.00	22	194.05	194.00	-17	7,356	-0.23%
2021/03/26	73	193.89	8.2	192.48	194.50	64.8	7,306	0.89%
2021/03/25	1	182.50	1	184.00	184.00	0	7,086	0.00%
2021/03/24	1.2	182.50	0	0.00	181.50	1.2	7,089	0.02%
2021/03/23	0	0.00	2	183.25	182.50	-2	7,091	-0.03%
2021/03/22	6	185.50	4	184.88	184.50	2	7,118	0.03%
2021/03/19	3.5	183.14	2.2	185.45	186.50	1.3	7,143	0.02%
2021/03/18	2	183.50	4	183.50	183.50	-2	7,358	-0.03%
2021/03/17	0	182.00	22	182.59	180.50	-22	7,464	-0.29%
2021/03/16	2	179.50	11	179.05	179.50	-9	7,464	-0.12%
2021/03/15	2.2	180.91	0	0.00	180.00	2.2	7,523	0.03%
2021/03/12	31	180.00	22.2	179.46	179.50	8.8	7,524	0.12%
2021/03/11	21	176.40	2	175.50	176.50	19	7,565	0.25%
2021/03/09	0	0.00	10	170.50	172.50	-10	7,838	-0.13%
2021/03/08	0	0.00	1	173.00	172.00	-1	7,827	-0.01%
2021/03/05	3	173.17	1	172.01	172.50	2	7,836	0.03%
2021/03/04	2	175.50	0	0.00	175.50	2	7,888	0.03%
2021/03/03	0	0.00	0	172.00	174.00	0	7,951	0.00%
2021/03/02	0.3	174.31	9	174.00	172.00	-8.7	7,930	-0.11%
2021/02/26	4.2	172.05	1	172.00	172.00	3.2	7,905	0.04%
2021/02/25	23.2	182.32	18.2	179.67	177.50	5	7,839	0.06%
2021/02/24	157	181.01	153	185.61	183.50	4	7,612	0.05%	大買/大賣/
2021/02/23	4	171.00	16	170.19	173.00	-12	6,957	-0.17%
2021/02/22	4	173.88	10	172.30	174.00	-6	6,915	-0.09%
2021/02/19	1.2	167.42	17	169.00	170.00	-15.8	6,821	-0.23%
2021/02/18	6	170.83	5.1	171.18	170.50	0.9	6,818	0.01%
2021/02/17	0	0.00	1	167.00	166.50	-1	6,722	-0.01%
2021/02/03	26	166.50	1	164.50	164.50	25	6,787	0.37%
2021/02/02	1	162.50	0	0.00	166.00	1	6,944	0.01%
2021/02/01	1	160.00	1.2	161.07	161.50	-0.2	6,926	0.00%
2021/01/29	2	163.00	0	0.00	159.50	2	6,913	0.03%
2021/01/28	1	166.00	40	166.00	165.00	-39	6,871	-0.57%
2021/01/27	3	170.50	1	171.50	166.50	2	6,856	0.03%
2021/01/26	0	0.00	1	169.50	170.00	-1	6,783	-0.01%
2021/01/25	2	169.50	6	172.75	172.50	-4	6,777	-0.06%
2021/01/22	100	175.00	53	173.63	174.00	47	6,707	0.70%
2021/01/21	0	0.00	2	171.00	168.50	-2	6,635	-0.03%
2021/01/20	9	172.50	45	172.29	168.00	-36	6,627	-0.54%
2021/01/19	33	168.92	4.2	169.57	171.00	28.8	6,403	0.45%
2021/01/18	3	160.17	2	162.75	165.00	1	6,291	0.02%
2021/01/15	20	167.00	175	167.09	163.00	-155	6,222	-2.49%	大賣/鉅額交易
2021/01/14	3	168.17	16	169.88	170.50	-13	6,183	-0.21%
2021/01/13	12	168.17	4	169.63	167.50	8	6,211	0.13%
2021/01/12	1	160.50	4.1	162.83	165.50	-3.1	6,010	-0.05%
2021/01/11	5	163.20	5	164.50	164.50	0	5,880	0.00%
2021/01/08	17	163.67	22	164.27	163.00	-5	5,783	-0.09%
2021/01/07	106.2	156.86	135.4	156.22	160.00	-29.1	5,462	-0.53%	大買/大賣/
2021/01/06	230	147.89	78	145.29	149.00	152	5,026	3.02%	大買/鉅額交易
2021/01/05	1	142.00	2	143.00	143.00	-1	4,737	-0.02%
2021/01/04	0	0.00	5.5	138.77	140.00	-5.5	4,737	-0.12%
2020/12/31	1.5	134.00	3	136.00	133.50	-1.5	4,660	-0.03%
2020/12/30	1	132.00	1	132.50	132.50	0	4,622	0.00%
2020/12/29	2	133.50	0	0.00	133.00	2	4,682	0.04%
2020/12/28	1	135.00	15	134.00	134.50	-14	4,700	-0.30%
2020/12/23	1	132.50	0	0.00	132.00	1	4,811	0.02%
2020/12/22	1.2	133.50	2	134.00	132.00	-0.8	4,891	-0.02%
2020/12/21	2	134.50	0	0.00	135.50	2	4,914	0.04%
2020/12/18	0	0.00	6.2	137.48	137.50	-6.2	4,939	-0.13%
2020/12/16	3	138.67	1	139.50	138.50	2	4,992	0.04%
2020/12/15	3	138.50	0	0.00	138.00	3	5,006	0.06%
2020/12/14	5	144.00	4	145.38	141.50	1	5,085	0.02%
2020/12/11	7	140.36	36	140.03	141.50	-29	5,328	-0.54%
2020/12/10	0	0.00	9	138.00	137.50	-9	5,215	-0.17%
2020/12/09	1	139.00	6	139.08	139.00	-5	5,233	-0.10%
2020/12/08	0	0.00	1	136.00	136.00	-1	5,238	-0.02%
2020/12/07	14	135.04	1	134.50	135.00	13	5,301	0.25%
2020/12/04	51.3	140.84	86	139.65	139.00	-34.7	5,255	-0.66%
2020/12/03	1	134.00	2	133.75	134.50	-1	5,080	-0.02%
2020/12/02	0	0.00	0	133.50	133.50	0	5,242	0.00%
2020/11/30	5	133.30	0	0.00	132.00	5	5,608	0.09%
2020/11/27	3	137.17	1	137.50	136.50	2	5,906	0.03%
2020/11/26	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2020/11/25	1	131.50	0	0.00	132.00	1	6,112	0.02%
2020/11/24	2	134.50	3	134.00	132.00	-1	6,141	-0.02%
2020/11/23	10.3	134.16	4	134.13	134.50	6.3	6,159	0.10%
2020/11/20	3	131.33	0	0.00	131.00	3	6,156	0.05%
2020/11/19	1	130.00	1	132.00	131.50	0	6,226	0.00%
2020/11/18	9	131.06	0.2	132.23	131.00	8.8	6,354	0.14%
2020/11/17	1.2	132.76	0	0.00	132.00	1.2	6,406	0.02%
2020/11/16	0	0.00	27	133.96	133.50	-27	6,513	-0.41%
2020/11/13	30	132.50	5	132.50	132.50	25	6,550	0.38%
2020/11/12	1	131.50	0	0.00	131.50	1	6,570	0.02%
2020/11/11	4	129.00	2	132.50	132.50	2	6,617	0.03%
2020/11/10	43.1	132.35	0	0.00	131.00	43.1	6,636	0.65%
2020/11/09	1	138.50	0	0.00	138.50	1	6,599	0.02%
2020/11/04	0	0.00	2	137.00	138.00	-2	6,921	-0.03%
2020/11/03	1	136.00	0	0.00	135.00	1	6,991	0.01%
2020/11/02	3	131.83	1	131.00	131.00	2	7,080	0.03%
2020/10/30	0	0.00	40	136.00	135.00	-40	7,174	-0.56%
2020/10/29	0.1	139.00	0	0.00	137.00	0.1	7,256	0.00%
2020/10/28	0	0.00	3	138.83	139.50	-3	7,437	-0.04%
2020/10/27	4.2	137.60	0	0.00	136.00	4.2	7,602	0.06%
2020/10/26	2	137.50	1	136.50	136.50	1	7,930	0.01%
2020/10/23	4	139.25	0	0.00	138.50	4	8,260	0.05%
2020/10/22	10	137.75	1	138.00	139.50	9	8,538	0.11%
2020/10/21	10	139.20	0	0.00	138.00	10	8,662	0.12%
2020/10/20	2	141.75	3	145.00	142.00	-1	8,724	-0.01%
2020/10/19	11	143.50	1	140.50	143.00	10	9,018	0.11%
2020/10/16	17	141.68	5	142.00	141.00	12	9,100	0.13%
2020/10/15	12	143.71	0	0.00	143.00	12	9,173	0.13%
2020/10/14	2	146.75	1	145.50	146.00	1	9,175	0.01%
2020/10/13	2	147.75	1	147.00	147.00	1	9,224	0.01%
2020/10/12	2	146.75	2	149.25	150.00	0	9,258	0.00%
2020/10/08	3	148.50	0	0.00	146.00	3	9,421	0.03%
2020/10/07	1	145.50	0	0.00	147.50	1	9,491	0.01%
2020/10/06	1	149.00	18	149.44	147.50	-17	9,542	-0.18%
2020/10/05	9	145.00	0	0.00	145.00	9	9,756	0.09%
2020/09/30	8	145.50	0	0.00	145.50	8	10,382	0.08%
2020/09/29	2	143.25	0	0.00	144.50	2	10,703	0.02%
2020/09/28	4	145.63	0	0.00	145.50	4	10,797	0.04%
2020/09/25	5	146.00	0	0.00	144.50	5	10,893	0.05%
2020/09/24	0	0.00	2	150.25	149.00	-2	11,049	-0.02%
2020/09/23	13	152.00	0	0.00	151.00	13	11,184	0.12%
2020/09/22	0	0.00	1	153.50	155.00	-1	11,290	-0.01%
2020/09/21	2	154.25	40	153.50	153.50	-38	11,315	-0.34%
2020/09/18	21	155.71	0	0.00	157.00	21	11,399	0.18%
2020/09/17	17	155.15	23	154.85	157.50	-6	11,482	-0.05%
2020/09/16	14	159.61	38	159.20	154.00	-24	11,603	-0.21%
2020/09/15	50	154.60	0	0.00	153.50	50	11,274	0.44%
2020/09/14	21	153.43	1	153.00	153.00	20	11,439	0.17%
2020/09/11	1	150.50	0	0.00	149.00	1	11,512	0.01%
2020/09/10	4	154.75	8	153.13	153.50	-4	11,474	-0.03%
2020/09/09	3	149.67	46	150.03	151.50	-43	11,458	-0.38%
2020/09/08	48	153.58	2	150.75	150.00	46	11,669	0.39%
2020/09/07	17	150.65	3	154.50	149.50	14	11,794	0.12%
2020/09/04	5	150.50	8	152.56	155.00	-3	11,818	-0.03%
2020/09/03	12	154.63	7.3	153.77	152.00	4.7	12,000	0.04%
2020/09/02	4	155.63	29	155.90	157.00	-25	11,964	-0.21%
2020/09/01	1	150.00	34	148.29	150.00	-33	11,882	-0.28%
2020/08/31	3	143.17	0	0.00	142.00	3	11,788	0.03%
2020/08/28	3	140.50	7	142.14	143.00	-4	11,860	-0.03%
2020/08/27	1	140.00	1	144.00	142.00	0	12,020	0.00%
2020/08/26	1	140.00	1	140.00	138.50	0	12,370	0.00%
2020/08/25	3	142.00	9	143.56	142.00	-6	12,709	-0.05%
2020/08/24	8	143.38	11.2	143.32	143.50	-3.2	12,882	-0.02%
2020/08/21	13	138.65	3	138.00	139.00	10	12,890	0.08%
2020/08/20	12.2	133.90	8	132.69	134.50	4.2	12,907	0.03%
2020/08/19	3	138.17	0	0.00	138.00	3	12,845	0.02%
2020/08/18	2	139.50	41	139.00	138.50	-39	12,811	-0.30%
2020/08/17	2	141.00	6	142.33	143.00	-4	12,798	-0.03%
2020/08/14	4	138.88	8	139.56	141.50	-4	12,775	-0.03%
2020/08/13	4.4	138.09	6	140.08	138.50	-1.6	12,705	-0.01%
2020/08/12	12	137.42	6	138.08	137.00	6	12,615	0.05%
2020/08/11	27	141.61	1	140.00	141.00	26	12,533	0.21%
2020/08/10	10.3	144.18	1	143.00	143.00	9.3	12,544	0.07%
2020/08/07	27	148.35	3	147.83	148.50	24	12,469	0.19%
2020/08/06	10	151.65	8	149.13	149.50	2	12,440	0.02%
2020/08/05	2	151.75	1	151.00	152.00	1	12,435	0.01%
2020/08/04	1.3	150.73	1	151.00	151.50	0.3	12,359	0.00%
2020/08/03	13	151.15	51	151.68	150.00	-38	12,403	-0.31%
2020/07/31	53.2	155.82	6	154.83	157.00	47.2	12,287	0.38%
2020/07/30	5	152.40	14	153.25	150.50	-9	12,138	-0.07%
2020/07/29	13	149.50	8	149.88	148.00	5	11,820	0.04%
2020/07/28	7	151.50	11	151.45	151.00	-4	11,558	-0.03%
2020/07/27	5	149.60	10	149.85	152.00	-5	11,453	-0.04%
2020/07/24	10	146.95	37	147.04	145.00	-27	11,507	-0.23%
2020/07/23	52	148.44	19	149.16	151.00	33	11,458	0.29%
2020/07/22	1	143.50	14	143.89	145.00	-13	11,312	-0.11%
2020/07/21	4	141.13	8	141.94	140.50	-4	11,318	-0.04%
2020/07/20	8	137.06	3	137.33	137.00	5	11,519	0.04%
2020/07/17	7	138.57	1	139.00	139.50	6	11,523	0.05%
2020/07/16	9	139.06	2	139.00	138.50	7	11,547	0.06%
2020/07/15	111	146.33	119	143.50	140.50	-8	11,551	-0.07%	大買/大賣/
2020/07/14	7	139.29	41	138.94	141.50	-34	11,418	-0.30%
2020/07/13	49	142.17	0	0.00	141.00	49	11,423	0.43%
2020/07/10	12	141.58	12	139.13	141.00	0	11,435	0.00%
2020/07/09	18	145.97	16	143.88	140.50	2	11,208	0.02%
2020/07/08	10	139.80	14.7	139.99	144.00	-4.7	10,579	-0.04%
2020/07/07	5	132.20	2	132.75	131.00	3	10,255	0.03%
2020/07/06	2	131.00	1	133.00	133.50	1	10,171	0.01%
2020/07/03	2	129.50	11	131.73	131.00	-9	10,099	-0.09%
2020/07/02	5	123.50	8	126.06	127.50	-3	10,028	-0.03%
2020/07/01	2	124.00	7	124.57	124.50	-5	9,900	-0.05%
2020/06/30	4	121.00	3	122.66	120.50	1	9,827	0.01%
2020/06/29	1	120.00	0	0.00	120.00	1	9,843	0.01%
2020/06/24	1	120.00	1	122.00	121.50	0	9,780	0.00%
2020/06/23	16	124.31	4	122.00	123.00	12	9,824	0.12%
2020/06/22	2	126.50	2	126.50	127.50	0	9,696	0.00%
2020/06/19	1	125.50	10	125.10	126.50	-9	9,681	-0.09%
2020/06/18	2	120.00	2	120.75	122.00	0	9,541	0.00%
2020/06/17	1	117.00	0	0.00	119.00	1	9,424	0.01%
2020/06/16	3	118.50	1	117.50	117.50	2	9,442	0.02%
2020/06/15	10	119.90	2	118.75	116.50	8	9,481	0.08%
2020/06/12	7	123.71	8	124.44	126.50	-1	9,293	-0.01%
2020/06/11	2	129.50	3.2	129.94	125.50	-1.2	9,139	-0.01%
2020/06/10	13	129.88	11	130.05	129.50	2	8,962	0.02%
2020/06/09	4	121.13	9.2	121.20	123.00	-5.2	8,720	-0.06%
2020/06/08	7	118.86	0	0.00	118.00	7	8,573	0.08%
2020/06/05	3	115.67	11	114.95	115.00	-8	8,360	-0.10%
2020/06/04	4	113.13	3	113.50	113.50	1	8,240	0.01%
2020/06/03	7	114.64	3	113.67	113.50	4	8,150	0.05%
2020/06/02	13	112.35	7	110.93	111.00	6	8,017	0.07%
2020/06/01	15	105.93	19.3	107.87	110.00	-4.3	7,649	-0.06%
2020/05/29	6	99.85	18	100.08	100.00	-12	7,261	-0.17%
2020/05/28	2	98.30	14	97.91	97.90	-12	7,055	-0.17%
2020/05/27	0	0.00	9	95.93	96.50	-9	6,936	-0.13%
2020/05/26	0	0.00	2	94.85	94.80	-2	6,908	-0.03%
2020/05/22	3	91.67	0	0.00	91.00	3	6,820	0.04%
2020/05/21	3	93.70	0	0.00	93.70	3	6,779	0.04%
2020/05/20	6	93.90	1	93.70	93.60	5	6,768	0.07%
2020/05/19	2	93.15	0	0.00	92.90	2	6,754	0.03%
2020/05/18	7	91.57	2	92.30	91.70	5	6,742	0.07%
2020/05/15	7	91.81	0	0.00	91.50	7	6,740	0.10%
2020/05/14	8	95.16	1	95.30	94.20	7	6,633	0.11%
2020/05/13	23	95.98	0	0.00	96.60	23	6,606	0.35%
2020/05/12	1	96.10	13	96.32	96.90	-12	6,624	-0.18%
2020/05/11	3	98.07	2	98.00	98.00	1	6,685	0.01%
2020/05/08	3	99.93	1	99.80	98.80	2	6,667	0.03%
2020/05/07	3	97.37	5	97.80	98.40	-2	6,544	-0.03%
2020/05/06	1	97.10	1	96.30	96.30	0	6,540	0.00%
2020/05/05	2	97.35	52	98.26	96.60	-50	6,588	-0.76%
2020/05/04	0	0.00	57	96.91	97.20	-57	6,550	-0.87%
2020/04/30	6	96.10	2	95.50	96.50	4	6,530	0.06%
2020/04/29	17	93.92	11	93.91	94.40	6	6,401	0.09%
2020/04/28	3	95.57	2	96.30	96.50	1	6,194	0.02%
2020/04/27	10	94.64	7	94.61	94.50	3	6,172	0.05%
2020/04/24	3	96.00	0	0.00	95.50	3	6,023	0.05%
2020/04/23	106	97.57	8.3	96.82	96.00	97.7	6,001	1.63%	大買/
2020/04/22	5	93.40	1	92.15	93.80	4	5,823	0.07%
2020/04/21	0	0.00	4	92.40	92.00	-4	6,037	-0.07%
2020/04/20	5	93.70	1	94.10	93.20	4	6,016	0.07%
2020/04/17	4	93.45	5.4	94.35	92.70	-1.4	5,938	-0.02%
2020/04/16	0	0.00	17	93.54	93.00	-17	5,803	-0.29%
2020/04/15	2	92.30	3.4	92.31	92.80	-1.4	5,717	-0.02%
2020/04/14	2	90.00	29.2	90.45	90.60	-27.2	5,639	-0.48%
2020/04/13	0	0.00	4	89.40	88.90	-4	5,595	-0.07%
2020/04/10	0	0.00	9	89.00	89.00	-9	5,574	-0.16%
2020/04/09	2	89.90	18	88.32	88.50	-16	5,569	-0.29%
2020/04/08	3	89.77	9	89.92	89.70	-6	5,500	-0.11%
2020/04/07	13	88.81	6	89.67	90.20	7	5,421	0.13%
2020/04/06	11	85.67	1	84.80	86.80	10	5,318	0.19%
2020/04/01	5	85.30	2	85.00	85.00	3	5,321	0.06%
2020/03/30	2	80.40	1	82.90	83.00	1	5,114	0.02%
2020/03/27	30	83.55	32	84.11	82.40	-2	5,064	-0.04%
2020/03/26	1	79.90	5	80.50	81.80	-4	4,866	-0.08%
2020/03/25	18	77.94	23	78.17	77.10	-5	4,729	-0.11%
2020/03/24	13	73.98	0	0.00	73.50	13	4,599	0.28%
2020/03/20	1	75.80	7	76.04	75.20	-6	4,556	-0.13%
2020/03/19	6	71.17	0	0.00	70.00	6	4,502	0.13%
2020/03/17	5	74.02	0.2	73.90	73.70	4.8	4,295	0.11%
2020/03/16	3	77.13	0	0.00	75.00	3	4,231	0.07%
2020/03/13	7	75.89	14	76.64	77.10	-7	4,166	-0.17%
2020/03/12	5	80.90	2	81.05	80.50	3	4,054	0.07%
2020/03/11	9	85.22	2	85.50	84.30	7	3,972	0.18%
2020/03/10	1	86.50	1	85.80	86.40	0	3,883	0.00%
2020/03/09	0	0.00	0.7	86.40	86.50	-0.7	3,834	-0.02%
2020/03/06	0	0.00	1	86.30	87.80	-1	3,793	-0.03%
2020/03/05	5	88.40	2	88.30	87.80	3	3,751	0.08%
2020/03/04	5	86.80	3	86.80	86.60	2	3,713	0.05%
2020/03/03	13	87.18	1	86.70	86.60	12	3,722	0.32%
2020/03/02	0	0.00	5	82.76	83.40	-5	3,678	-0.14%
2020/02/27	16	85.34	0	0.00	84.00	16	3,658	0.44%
2020/02/26	0	0.00	3	87.00	86.80	-3	3,606	-0.08%
2020/02/25	0	0.00	1	87.20	87.30	-1	3,602	-0.03%
2020/02/24	3	87.07	0	0.00	87.00	3	3,612	0.08%
2020/02/21	7	88.26	1	89.00	88.00	6	3,615	0.17%
2020/02/20	1	88.50	0	0.00	88.50	1	3,653	0.03%
2020/02/19	3	88.60	7	88.89	88.50	-4	3,670	-0.11%
2020/02/18	1	87.90	4.7	87.80	88.00	-3.7	3,745	-0.10%
2020/02/17	3	88.03	22	88.00	88.10	-19	3,749	-0.51%
2020/02/14	0	0.00	3	88.50	88.80	-3	3,744	-0.08%
2020/02/13	1	87.90	1	89.00	87.90	0	3,771	0.00%
2020/02/12	13	89.56	5	89.20	89.60	8	3,717	0.22%
2020/02/11	0	0.00	0.2	86.80	86.80	-0.2	3,578	-0.01%
2020/02/07	3	86.23	3	87.03	85.40	0	3,602	0.00%
2020/02/06	7.2	85.53	3	85.47	86.10	4.2	3,534	0.12%
2020/02/04	16.2	82.72	0	0.00	82.50	16.2	3,463	0.47%
2020/02/03	2	81.95	0	0.00	82.00	2	3,500	0.06%
2020/01/31	5	86.58	2	88.00	86.30	3	3,627	0.08%
2020/01/30	3	88.13	0	0.00	86.90	3	3,651	0.08%
2020/01/17	5	96.62	9	96.81	96.70	-4	3,721	-0.11%
2020/01/16	0	0.00	5.5	95.83	95.70	-5.5	3,689	-0.15%
2020/01/15	1	94.20	5.2	95.41	95.50	-4.2	3,598	-0.12%
2020/01/14	0	0.00	1	92.70	93.20	-1	3,354	-0.03%
2020/01/13	5	91.76	5	91.70	91.30	0	3,325	0.00%
2020/01/06	5	90.50	0	0.00	90.50	5	3,643	0.14%
2019/12/31	1	90.20	0	0.00	91.20	1	4,047	0.02%
2019/12/30	5	92.44	0	0.00	90.70	5	4,627	0.11%
2019/12/27	0	0.00	1.2	91.75	93.00	-1.2	4,720	-0.03%
2019/12/26	0.2	90.20	0	0.00	90.50	0.2	4,723	0.00%
2019/12/24	0	0.00	3	90.30	90.80	-3	5,039	-0.06%
2019/12/23	1	89.30	0	0.00	89.80	1	5,095	0.02%
2019/12/19	1	90.60	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	14	91.01	91.90	-14	5,385	-0.26%
2019/12/17	0	0.00	1.4	90.57	90.80	-1.4	5,398	-0.03%
2019/12/12	5.2	89.46	1	90.10	89.00	4.2	5,476	0.08%
2019/12/11	1	89.10	0	0.00	89.00	1	5,514	0.02%
2019/12/04	0	0.00	1	88.40	88.80	-1	5,850	-0.02%
2019/12/03	0.2	88.30	0.7	88.30	88.20	-0.5	6,143	-0.01%
2019/12/02	1.2	87.20	1	87.70	87.60	0.2	6,201	0.00%
2019/11/29	0.2	89.40	0	0.00	89.40	0.2	6,231	0.00%
2019/11/28	2	90.30	2	92.00	90.20	0	6,275	0.00%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/25	0	0.00	1	90.30	90.00	-1	6,576	-0.02%
2019/11/22	2.1	89.59	0	0.00	89.40	2.1	6,763	0.03%
2019/11/21	1	89.60	0	0.00	90.00	1	6,920	0.01%
2019/11/20	1	90.00	1	90.70	90.60	0	7,203	0.00%
2019/11/19	4	90.48	0	0.00	90.00	4	7,662	0.05%
2019/11/18	1	91.50	0	0.00	91.80	1	7,750	0.01%
2019/11/15	2	92.60	1	92.30	92.20	1	7,847	0.01%
2019/11/11	1.1	87.90	2	88.25	87.90	-0.9	7,887	-0.01%
2019/11/08	0.2	89.70	2	90.80	89.80	-1.8	7,865	-0.02%
2019/11/05	1	93.00	0	0.00	93.30	1	7,913	0.01%
2019/11/04	0	0.00	0.2	93.40	93.90	-0.2	7,901	0.00%
2019/11/01	4	94.13	1	93.40	93.40	3	7,868	0.04%
2019/10/31	1	94.40	3.1	94.42	94.30	-2.1	7,887	-0.03%
2019/10/30	3	92.60	5	93.10	93.80	-2	7,868	-0.03%
2019/10/29	0	0.00	0.1	91.60	91.60	-0.1	7,731	0.00%
2019/10/28	0	0.00	4	91.70	92.10	-4	7,692	-0.05%
2019/10/25	2	92.40	2	91.90	90.60	0	7,637	0.00%
2019/10/24	3	90.60	3	91.13	91.00	0	7,483	0.00%
2019/10/23	0	0.00	2	90.80	91.10	-2	7,444	-0.03%
2019/10/22	0	0.00	1	89.80	90.00	-1	7,416	-0.01%
2019/10/21	1	89.10	0	0.00	89.10	1	7,419	0.01%
2019/10/17	2	90.20	3	89.83	89.90	-1	7,345	-0.01%
2019/10/16	3	89.30	1	88.80	88.80	2	7,263	0.03%
2019/10/15	0	0.00	4	89.95	90.00	-4	7,184	-0.06%
2019/10/14	1	89.20	0	0.00	88.50	1	7,117	0.01%
2019/10/09	4	89.65	2	90.10	89.10	2	7,032	0.03%
2019/10/08	3	89.57	1	90.00	90.60	2	6,992	0.03%
2019/10/07	7	91.23	8	90.30	89.60	-1	6,883	-0.01%
2019/10/04	6	87.85	19	89.47	90.10	-13	6,638	-0.20%
2019/10/03	2	85.40	2	86.40	85.40	0	6,064	0.00%
2019/10/02	1	86.10	0	0.00	87.40	1	5,886	0.02%
2019/10/01	6	87.32	8	86.86	87.60	-2	5,886	-0.03%
2019/09/26	0	0.00	1	86.30	85.10	-1	5,636	-0.02%
2019/09/25	1	85.50	10	85.60	85.80	-9	5,697	-0.16%
2019/09/24	14	85.26	10	85.10	85.50	4	5,687	0.07%
2019/09/23	1	84.20	11	83.74	84.30	-10	5,556	-0.18%
2019/09/19	10	82.10	0	0.00	82.10	10	5,430	0.18%
2019/09/17	5	80.30	0	0.00	80.10	5	5,472	0.09%
2019/09/16	1	80.70	0	0.00	80.50	1	5,644	0.02%
2019/09/11	3	82.00	8	82.05	81.60	-5	5,675	-0.09%
2019/09/10	12	82.53	0	0.00	81.50	12	5,652	0.21%
2019/09/09	4	84.80	1	84.70	84.10	3	5,530	0.05%
2019/09/06	3	85.27	1	85.80	84.90	2	5,481	0.04%
2019/09/05	23	87.91	8	86.75	84.90	15	5,427	0.28%
2019/09/04	1	85.90	0	0.00	86.60	1	5,176	0.02%
2019/08/30	1	87.50	6	87.37	85.20	-5	5,098	-0.10%
2019/08/29	13	83.72	12	83.64	83.70	1	4,922	0.02%
2019/08/28	7	85.29	5	84.30	84.50	2	4,916	0.04%
2019/08/27	2	87.40	3	85.90	86.00	-1	4,828	-0.02%
2019/08/26	9	84.63	3	84.93	84.00	6	4,690	0.13%
2019/08/23	18	89.29	16	89.34	88.40	2	4,564	0.04%
2019/08/22	8	86.15	11	86.26	87.70	-3	4,298	-0.07%
2019/08/21	1	81.10	2	80.35	81.90	-1	3,850	-0.03%
2019/08/20	1	81.00	6	81.16	79.10	-5	3,689	-0.14%
2019/08/19	2	79.10	0.1	79.90	79.90	1.9	3,584	0.05%
2019/08/14	1	78.00	0	0.00	77.10	1	3,417	0.03%
2019/08/13	1	74.50	0	0.00	74.50	1	3,385	0.03%
2019/08/12	0	0.00	0.1	75.20	75.00	-0.1	3,429	0.00%
2019/08/07	0	0.00	1	78.80	78.50	-1	3,348	-0.03%
2019/08/06	1	78.00	0	0.00	78.10	1	3,352	0.03%
2019/08/05	0	0.00	2	78.30	78.40	-2	3,354	-0.06%
2019/08/02	3	80.23	0	0.00	79.50	3	3,406	0.09%
2019/08/01	1	82.30	0	0.00	81.70	1	3,531	0.03%
2019/07/31	4	80.10	0	0.00	80.10	4	3,574	0.11%
2019/07/30	3	79.63	2	77.75	77.70	1	3,536	0.03%
2019/07/25	1	80.80	1	80.50	81.10	0	3,478	0.00%
2019/07/23	1	80.10	2	80.10	79.90	-1	3,471	-0.03%
2019/07/18	6	77.97	0	0.00	77.10	6	3,485	0.17%
2019/07/17	0	0.00	2	78.50	78.70	-2	3,483	-0.06%
2019/07/16	2	78.15	0	0.00	78.10	2	3,505	0.06%
2019/07/15	0	0.00	1	78.00	78.60	-1	3,490	-0.03%
2019/07/09	1	76.00	0	0.00	76.30	1	3,477	0.03%
2019/07/08	0	0.00	1	77.00	76.60	-1	3,476	-0.03%
2019/07/05	1	78.00	5	78.04	77.80	-4	3,496	-0.11%
2019/07/04	1	77.00	0	0.00	77.10	1	3,468	0.03%
2019/07/01	1	74.80	0	0.00	75.30	1	3,431	0.03%
2019/06/28	0	0.00	1	73.70	72.80	-1	3,462	-0.03%
2019/06/25	4	73.10	1	74.10	73.00	3	3,526	0.09%
2019/06/24	1	70.80	0	0.00	73.10	1	3,493	0.03%
2019/06/21	2	73.00	3	72.17	70.60	-1	3,414	-0.03%
2019/06/20	0	0.00	3	74.50	74.40	-3	3,200	-0.09%
2019/06/19	2	71.90	0	0.00	71.70	2	3,147	0.06%
2019/06/14	1	72.80	2	72.80	72.60	-1	3,191	-0.03%
2019/06/10	0	0.00	15	73.50	74.80	-15	3,091	-0.49%
2019/05/31	0	0.00	2	72.20	72.70	-2	3,091	-0.06%
2019/05/29	6	67.55	0	0.00	69.20	6	3,052	0.20%
2019/05/24	0	0.00	1	70.00	70.30	-1	3,246	-0.03%
2019/05/23	1	69.50	0	0.00	69.30	1	3,255	0.03%
2019/05/22	11	70.99	0	0.00	70.30	11	3,337	0.33%
2019/05/17	3	69.73	0	0.00	68.20	3	3,335	0.09%
2019/05/16	2	72.60	2	71.85	71.50	0	3,301	0.00%
2019/05/15	2	71.80	3	71.73	71.50	-1	3,341	-0.03%
2019/05/13	5	72.42	2	72.30	72.70	3	3,365	0.09%
2019/05/10	0	0.00	1	74.50	73.10	-1	3,458	-0.03%
2019/05/09	2	74.00	0	0.00	72.50	2	3,446	0.06%
2019/05/08	2	81.40	0	0.00	80.00	2	3,298	0.06%
2019/04/30	2	82.80	3	82.13	83.60	-1	3,416	-0.03%
2019/04/29	2	84.80	0	0.00	83.20	2	3,497	0.06%
2019/04/26	1	85.40	1	85.00	85.10	0	3,680	0.00%
2019/04/25	50.4	85.30	0	0.00	85.10	50.4	3,700	1.36%
2019/04/24	1	87.30	0	0.00	88.10	1	3,696	0.03%
2019/04/22	1.6	87.45	50	87.60	87.20	-48.4	3,683	-1.31%
2019/04/18	2	88.90	0	0.00	88.80	2	3,732	0.05%
2019/04/17	2	90.10	0	0.00	90.00	2	3,745	0.05%
2019/04/08	1	93.00	0	0.00	91.60	1	3,740	0.03%
2019/04/03	0	0.00	0.7	94.40	95.00	-0.7	3,688	-0.02%
2019/04/02	0	0.00	3.5	94.26	94.70	-3.5	3,655	-0.10%
2019/04/01	0	0.00	7	91.54	92.40	-7	3,616	-0.19%
2019/03/21	1	89.80	0	0.00	90.20	1	3,958	0.03%
2019/03/20	2	90.80	0	0.00	90.60	2	4,013	0.05%
2019/03/19	5	88.88	3	89.80	90.20	2	4,030	0.05%
2019/03/13	2	87.60	2.2	87.78	88.00	-0.2	4,106	-0.01%
2019/03/12	0	0.00	1	86.20	86.30	-1	4,145	-0.02%
2019/03/08	1	84.80	0	0.00	84.80	1	4,352	0.02%
2019/03/07	1.5	86.33	0	0.00	85.60	1.5	4,396	0.03%
2019/03/04	3	90.30	0	0.00	89.70	3	4,508	0.07%
2019/02/26	0	0.00	79	87.83	86.20	-79	4,519	-1.75%
2019/02/21	1	86.00	0	0.00	86.80	1	4,351	0.02%
2019/02/13	0	0.00	2	90.10	88.10	-2	4,182	-0.05%
2019/02/11	0	0.00	4.9	92.88	93.70	-4.9	4,140	-0.12%
2019/01/28	1	85.10	6	86.53	85.00	-5	4,018	-0.12%
2019/01/25	4	83.65	4.4	84.66	85.00	-0.4	4,015	-0.01%
2019/01/24	3	82.00	6	82.20	82.00	-3	4,066	-0.07%
2019/01/23	0	0.00	79.7	81.53	81.20	-79.7	4,083	-1.95%
2019/01/22	0	0.00	1.7	82.38	82.10	-1.7	4,063	-0.04%
2019/01/21	5	82.18	3	82.53	83.00	2	4,016	0.05%
2019/01/18	7	80.36	2	80.50	81.50	5	3,920	0.13%
2019/01/15	0	0.00	1	75.80	77.20	-1	3,784	-0.03%
2019/01/14	1	75.00	0	0.00	74.80	1	3,804	0.03%
2019/01/10	1	76.80	5	76.34	77.20	-4	3,888	-0.10%
2019/01/09	0	0.00	8	74.99	75.00	-8	3,905	-0.20%
2019/01/08	1	74.10	1	73.60	73.20	0	3,938	0.00%
2019/01/07	2	75.70	0	0.00	74.80	2	3,989	0.05%
2019/01/04	1	75.00	0	0.00	76.00	1	3,999	0.03%
2019/01/02	0	0.00	2.4	75.57	75.80	-2.4	3,981	-0.06%
2018/12/27	0	0.00	3	73.17	73.80	-3	3,981	-0.08%
2018/12/24	46	72.84	0	0.00	74.90	46	3,957	1.16%
2018/12/22	2	73.50	0.7	73.00	73.00	1.3	3,941	0.03%
2018/12/20	0	0.00	0.1	79.40	79.70	-0.1	3,852	0.00%
2018/12/19	4	81.40	4	80.63	78.80	0	3,818	0.00%
2018/12/17	0	0.00	0.3	76.20	76.60	-0.3	3,636	-0.01%
2018/12/14	1	76.20	5	76.90	77.00	-4	3,676	-0.11%
2018/12/13	0	0.00	1	76.40	76.60	-1	3,722	-0.03%
2018/12/12	0	0.00	0.4	75.70	76.00	-0.4	3,709	-0.01%
2018/12/10	1	73.10	4	74.90	75.00	-3	3,713	-0.08%
2018/12/07	2.3	75.02	2	75.35	73.80	0.3	3,750	0.01%
2018/12/06	2.6	74.45	2	74.40	74.50	0.6	3,844	0.02%
2018/12/05	2	76.10	100.2	75.33	75.60	-98.2	3,862	-2.54%
2018/12/04	2.2	76.50	6	76.05	75.90	-3.8	3,877	-0.10%
2018/12/03	100	72.20	0.1	72.50	73.00	99.9	3,767	2.65%
2018/11/30	1	70.00	1	72.10	70.60	0	3,784	0.00%
2018/11/29	0	0.00	151.7	70.06	70.30	-151.7	3,777	-4.02%	大賣/鉅額交易
2018/11/28	0	0.00	6	69.85	69.50	-6	3,779	-0.16%
2018/11/27	9	69.27	3	69.50	69.10	6	3,781	0.16%
2018/11/26	229	68.81	2	67.70	69.50	227	3,755	6.04%	大買/鉅額交易
2018/11/23	3	63.80	1	64.20	63.20	2	3,725	0.05%
2018/11/22	0	0.00	3	64.17	63.60	-3	3,951	-0.08%
2018/11/20	0	0.00	1	66.50	65.60	-1	4,215	-0.02%
2018/11/14	0	0.00	1	66.00	65.80	-1	4,462	-0.02%
2018/11/13	3	65.10	2	64.50	66.00	1	4,568	0.02%
2018/11/12	0	0.00	3	63.70	63.90	-3	4,701	-0.06%
2018/11/09	0	0.00	3	63.60	64.60	-3	4,716	-0.06%
2018/11/08	2	65.65	0	0.00	64.50	2	4,729	0.04%
2018/11/07	2	64.20	1	65.90	65.90	1	4,705	0.02%
2018/11/06	0	0.00	3	63.93	63.60	-3	4,703	-0.06%
2018/11/05	0	0.00	1	63.50	63.60	-1	4,735	-0.02%
2018/11/02	1	63.10	2	64.00	62.90	-1	4,722	-0.02%
2018/11/01	5	61.00	12	62.58	63.20	-7	4,669	-0.15%
2018/10/25	0	0.00	378	51.75	52.20	-378	4,677	-8.08%	大賣/鉅額交易
2018/10/23	0.2	51.80	0	0.00	51.70	0.2	4,808	0.00%
2018/10/05	1	45.20	1	46.75	45.20	0	4,880	0.00%
2018/10/04	1	48.00	1	47.40	47.45	0	4,918	0.00%
2018/10/03	1	47.50	0	0.00	47.15	1	4,885	0.02%
2018/09/17	0	0.00	3	52.00	52.00	-3	6,980	-0.04%
2018/09/13	1	51.60	1	51.10	51.10	0	7,836	0.00%
2018/09/12	1	51.40	5	51.50	51.60	-4	7,841	-0.05%
2018/09/11	0	0.00	2	50.80	51.10	-2	7,793	-0.03%
2018/09/07	2	52.70	1	53.00	51.90	1	7,715	0.01%
2018/09/06	2	53.50	0	0.00	53.30	2	7,704	0.03%
2018/09/03	2	51.90	2	53.25	51.20	0	7,713	0.00%
2018/08/31	2	54.75	25	54.78	54.30	-23	7,627	-0.30%
2018/08/30	0	0.00	9	53.96	54.40	-9	7,591	-0.12%
2018/08/29	0	0.00	2	53.60	53.30	-2	7,554	-0.03%
2018/08/28	0	0.00	2	53.85	53.50	-2	7,593	-0.03%
2018/08/27	1	53.00	17	52.86	53.10	-16	7,632	-0.21%
2018/08/24	1	52.30	1	52.20	52.00	0	7,621	0.00%
2018/08/23	2	53.00	0	0.00	52.40	2	7,835	0.03%
2018/08/22	0	0.00	5	52.90	52.20	-5	7,831	-0.06%
2018/08/21	0	0.00	8	52.48	52.40	-8	7,781	-0.10%
2018/08/20	12	51.97	5	51.92	52.40	7	7,728	0.09%
2018/08/17	1	50.50	1	50.90	51.10	0	7,553	0.00%
2018/08/16	1	51.30	2	51.25	49.65	-1	7,459	-0.01%
2018/08/14	1	50.10	1	50.20	50.30	0	7,343	0.00%
2018/08/13	0	0.00	3	49.80	50.10	-3	7,308	-0.04%
2018/08/10	1	50.10	1	49.90	49.60	0	7,223	0.00%
2018/08/09	1	48.80	1	49.90	50.30	0	7,158	0.00%
2018/08/08	1	49.20	17	49.20	49.30	-16	7,055	-0.23%
2018/08/07	0	0.00	4	47.95	47.80	-4	6,923	-0.06%
2018/08/01	3	47.83	328	47.72	47.80	-325	6,963	-4.67%	大賣/鉅額交易
2018/07/30	3	47.88	4	47.75	47.65	-1	6,936	-0.01%
2018/07/27	87	47.70	0	0.00	48.00	87	6,999	1.24%
2018/07/26	1	47.00	70	47.71	47.00	-69	6,988	-0.99%
2018/07/24	0	0.00	31	48.01	48.20	-31	6,867	-0.45%
2018/07/23	0	0.00	2	48.35	48.25	-2	6,846	-0.03%
2018/07/20	1	50.10	1	50.00	50.10	0	6,789	0.00%
2018/07/19	11	49.85	0	0.00	49.60	11	6,747	0.16%
2018/07/17	25	51.54	0	0.00	51.70	25	6,570	0.38%
2018/07/13	61	51.51	1	51.50	51.80	60	6,544	0.92%
2018/07/12	12	51.08	1	51.50	51.10	11	6,706	0.16%
2018/07/11	3	49.70	3	50.00	49.75	0	6,629	0.00%
2018/07/09	5.1	50.28	1	49.85	49.45	4.1	6,528	0.06%
2018/07/06	1	50.00	2	48.33	49.90	-1	6,484	-0.02%
2018/07/05	109	51.67	82	49.06	49.00	27	6,346	0.43%	大買/
2018/07/04	123	51.07	5	51.20	52.50	118	6,119	1.93%	大買/鉅額交易
2018/07/03	1	50.00	3	50.80	50.30	-2	5,995	-0.03%
2018/07/02	2	51.70	1	50.90	50.90	1	5,884	0.02%
2018/06/29	172	52.67	0	0.00	52.10	172	5,758	2.99%	大買/鉅額交易
2018/06/28	7	52.79	16	53.71	52.80	-9	5,485	-0.16%
2018/06/27	15	52.97	11	52.82	51.10	4	5,088	0.08%
2018/06/25	2	51.95	32	53.03	53.00	-30	4,324	-0.69%
2018/06/22	2	48.50	3.1	48.92	48.60	-1.1	3,655	-0.03%
2018/06/15	0	0.00	1	47.75	48.10	-1	3,622	-0.03%
2018/06/14	4	47.79	3	47.70	47.50	1	3,606	0.03%
2018/06/13	1	48.25	0	0.00	48.25	1	3,591	0.03%
2018/06/08	1	48.50	0	0.00	48.50	1	3,456	0.03%
2018/06/05	2	48.58	0	0.00	48.30	2	3,385	0.06%
2018/06/01	1	47.80	0	0.00	47.75	1	3,187	0.03%
2018/05/31	0	0.00	6	47.32	48.50	-6	3,125	-0.19%
2018/05/30	2	45.75	0	0.00	45.80	2	2,877	0.07%
2018/05/28	1	47.40	0	0.00	46.85	1	2,832	0.04%
2018/05/24	0	0.00	3	46.15	46.60	-3	2,815	-0.11%
2018/05/23	2	46.10	0	0.00	46.00	2	2,868	0.07%
2018/05/22	0	0.00	2	46.75	46.00	-2	2,859	-0.07%
2018/05/21	0	0.00	1	45.60	45.40	-1	2,855	-0.04%
2018/05/18	1	45.00	0	0.00	45.70	1	2,869	0.03%
2018/05/16	4	45.98	0	0.00	45.75	4	2,947	0.14%
2018/05/14	0	0.00	5	46.30	46.45	-5	3,106	-0.16%
2018/05/10	3	45.57	7	45.63	45.40	-4	3,240	-0.12%
2018/05/09	0	0.00	2	45.05	45.60	-2	3,230	-0.06%
2018/05/08	2	44.50	0	0.00	44.50	2	3,197	0.06%
2018/05/07	3	44.95	0	0.00	45.00	3	3,216	0.09%
2018/05/03	0	0.00	3	44.05	43.70	-3	3,146	-0.10%
2018/04/26	1	42.90	0	0.00	42.95	1	3,284	0.03%
2018/04/24	2	43.53	0	0.00	43.50	2	3,269	0.06%
2018/04/20	0	0.00	1	45.65	45.50	-1	3,278	-0.03%
2018/04/19	1	46.00	1	45.90	45.60	0	3,291	0.00%
2018/04/18	7	46.07	18	45.86	45.50	-11	3,248	-0.34%
2018/04/10	1	44.65	1	44.45	44.00	0	3,315	0.00%
2018/04/09	2	44.00	0	0.00	44.10	2	3,337	0.06%
2018/03/31	2	43.80	0	0.00	44.25	2	3,366	0.06%
2018/03/29	3	45.25	11	44.46	44.25	-8	3,415	-0.23%
2018/03/28	0	0.00	5	45.15	45.00	-5	3,408	-0.15%
2018/03/27	5	44.70	2	45.30	45.35	3	3,401	0.09%
2018/03/23	2	43.80	0	0.00	43.95	2	3,384	0.06%
2018/03/22	0	0.00	2	46.50	45.10	-2	3,472	-0.06%
2018/03/21	2	45.70	7	45.17	45.90	-5	3,401	-0.15%
2018/03/20	0	0.00	1	44.70	44.80	-1	3,365	-0.03%
2018/03/16	1	45.10	0	0.00	45.00	1	3,378	0.03%
2018/03/15	1	45.70	0	0.00	45.60	1	3,469	0.03%
2018/03/14	0	0.00	3	45.70	45.75	-3	3,512	-0.09%
2018/03/05	3	43.43	1	43.55	43.20	2	4,022	0.05%
2018/03/02	1	43.75	0	0.00	43.90	1	4,145	0.02%
2018/02/26	2	45.48	0	0.00	45.45	2	4,371	0.05%
2018/02/23	0	0.00	4	45.30	45.80	-4	4,356	-0.09%
2018/02/22	2	44.20	0	0.00	44.10	2	4,505	0.04%
2018/02/21	0	0.00	1	44.30	44.70	-1	4,575	-0.02%
2018/02/12	1	43.35	2	43.35	43.35	-1	4,682	-0.02%
2018/02/08	1	43.40	0	0.00	44.50	1	5,490	0.02%
2018/02/07	0	0.00	1	44.00	43.00	-1	5,511	-0.02%
2018/02/06	6	43.88	3	43.00	42.70	3	5,539	0.05%
2018/02/02	1	46.30	1	46.95	48.00	0	5,564	0.00%
2018/02/01	0	0.00	1	46.65	46.25	-1	5,674	-0.02%
2018/01/31	1	46.30	0	0.00	46.20	1	5,805	0.02%
2018/01/30	0	0.00	1	47.05	46.90	-1	6,055	-0.02%
2018/01/29	1	46.50	0	0.00	46.55	1	6,188	0.02%
2018/01/26	1	46.15	0	0.00	46.15	1	6,555	0.02%
2018/01/25	0	0.00	1	46.35	45.80	-1	7,299	-0.01%
2018/01/24	0	0.00	1	45.70	45.85	-1	7,389	-0.01%
2018/01/23	0	0.00	2	46.55	46.15	-2	7,584	-0.03%
2018/01/22	1	46.10	2	46.05	46.70	-1	7,568	-0.01%
2018/01/19	0	0.00	13	45.33	45.20	-13	7,571	-0.17%
2018/01/16	3	45.48	2	45.50	45.65	1	7,860	0.01%
2018/01/11	3	43.90	0	0.00	43.90	3	7,854	0.04%
2018/01/10	1	45.10	0	0.00	45.05	1	7,804	0.01%
2018/01/09	2	44.80	0	0.00	45.55	2	7,927	0.03%
2018/01/08	3	45.22	0	0.00	44.75	3	7,985	0.04%
2018/01/05	4	46.25	1	46.10	45.90	3	7,960	0.04%
2018/01/04	0	0.00	12	45.66	45.60	-12	7,947	-0.15%
2018/01/03	0	0.00	2	45.90	46.00	-2	7,938	-0.03%
2018/01/02	2	45.50	4	45.40	45.25	-2	7,935	-0.03%