義隆 (2458)-元大-豐原站前券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

股價
155.0
漲跌
▼6.5
漲幅
-4.02%
成交量
3,910張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－元大-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.1	157.93	1	159.50	155.00	0.1	2,768	0.00%
2024/04/18	0.1	162.00	0	0.00	161.50	0.1	2,718	0.00%
2024/04/17	6	164.82	7	162.21	162.00	-1	2,714	-0.04%
2024/04/16	2.1	158.55	1	157.00	159.50	1.1	2,664	0.04%
2024/04/15	4	161.50	0	162.50	162.00	4	2,637	0.15%
2024/04/12	6	159.83	0	0.00	158.50	6	2,553	0.24%
2024/04/08	0	161.50	0	161.00	159.50	0	2,562	0.00%
2024/04/03	0	0.00	1	154.50	156.50	-1	2,539	-0.04%
2024/04/02	1.1	155.79	0.3	156.20	156.00	0.9	2,542	0.03%
2024/04/01	0	0.00	1	159.00	161.00	-1	2,519	-0.04%
2024/03/29	2	157.25	0	0.00	157.00	2	2,503	0.08%
2024/03/28	1.2	160.67	0	161.75	160.50	1.2	2,521	0.05%
2024/03/27	0.2	165.00	0	0.00	164.50	0.2	2,516	0.01%
2024/03/26	1	168.00	0	0.00	166.50	1	2,594	0.04%
2024/03/22	1	165.00	0	0.00	169.00	1	2,651	0.04%
2024/03/21	2	169.25	0	0.00	167.00	2	2,660	0.08%
2024/03/20	0	0.00	0.1	168.50	167.50	-0.1	2,644	0.00%
2024/03/19	0	0.00	0.3	167.00	165.00	-0.3	2,641	-0.01%
2024/03/18	0.1	165.00	0	0.00	166.50	0.1	2,661	0.00%
2024/03/15	0	0.00	0.1	165.51	163.50	-0.1	2,675	0.00%
2024/03/14	0	162.50	0	162.50	162.50	0	2,681	0.00%
2024/03/13	0.2	164.00	0	0.00	163.50	0.2	2,763	0.01%
2024/03/11	0.3	161.17	0	0.00	160.00	0.3	2,807	0.01%
2024/03/08	0.2	162.50	1	162.00	162.50	-0.8	2,821	-0.03%
2024/03/07	2	165.75	0	0.00	165.50	2	2,802	0.07%
2024/03/04	2	169.00	1	167.50	167.50	1	2,861	0.03%
2024/03/01	0.2	166.50	0	0.00	165.50	0.2	2,850	0.01%
2024/02/29	0.2	167.94	0	0.00	166.00	0.2	2,872	0.01%
2024/02/27	0.2	169.00	0.5	171.00	169.00	-0.4	2,856	-0.01%
2024/02/26	0.1	170.00	27.1	170.91	170.00	-27	2,857	-0.94%
2024/02/23	3.3	162.94	2.1	165.42	164.00	1.2	2,794	0.04%
2024/02/22	2	166.49	2.1	167.00	167.50	0	2,686	0.00%
2024/02/21	1	166.50	4.1	166.13	167.50	-3.1	2,636	-0.12%
2024/02/20	0.1	161.46	2	162.75	161.00	-1.9	2,542	-0.07%
2024/02/19	0.4	161.43	23.7	162.91	163.50	-23.4	2,543	-0.92%
2024/02/16	2	151.75	1	153.50	153.00	1	2,480	0.04%
2024/02/15	0.1	146.68	0	0.00	148.50	0.1	2,491	0.00%
2024/02/02	0.1	149.50	0	0.00	150.50	0.1	2,498	0.00%
2024/02/01	0	149.50	0	0.00	150.00	0	2,521	0.00%
2024/01/31	0.1	148.00	0.1	151.00	150.00	0	2,557	0.00%
2024/01/30	1	148.00	1	148.50	148.50	0	2,630	0.00%
2024/01/29	1.1	149.45	0	0.00	149.00	1.1	2,710	0.04%
2024/01/24	0	0.00	0	151.50	151.00	0	3,021	0.00%
2024/01/22	0.1	150.00	0.1	150.50	151.00	0	3,102	0.00%
2024/01/19	0.1	151.00	0	0.00	150.50	0.1	3,112	0.00%
2024/01/18	0.4	150.38	1	148.50	152.00	-0.6	3,159	-0.02%
2024/01/17	0	156.00	0	0.00	154.50	0	3,271	0.00%
2024/01/15	0	0.00	1	156.50	156.50	-1	3,407	-0.03%
2024/01/12	0	155.50	0	0.00	155.00	0	3,479	0.00%
2024/01/11	3	157.67	1	157.00	157.00	2	3,519	0.06%
2024/01/10	1	160.00	0	0.00	160.00	1	3,575	0.03%
2024/01/08	0.1	153.00	0	0.00	153.50	0.1	3,600	0.00%
2024/01/05	0	0.00	1	153.50	155.50	-1	3,621	-0.03%
2024/01/04	0.1	155.50	0	0.00	156.50	0.1	3,654	0.00%
2024/01/03	0.1	157.00	2	157.75	158.00	-1.9	3,678	-0.05%
2024/01/02	1.1	160.00	0	0.00	159.50	1.1	3,672	0.03%
2023/12/29	0	0.00	0.2	162.50	162.50	-0.2	3,724	-0.01%
2023/12/28	0	0.00	0.5	160.88	160.50	-0.5	3,759	-0.01%
2023/12/27	0	0.00	1	163.50	164.00	-1	3,792	-0.03%
2023/12/26	0.1	161.00	0	163.50	162.00	0	3,784	0.00%
2023/12/25	10	164.50	2	164.50	162.50	8	3,781	0.21%
2023/12/22	2	161.26	1	163.50	163.50	1	3,771	0.03%
2023/12/21	1	163.50	3.4	162.72	163.00	-2.4	3,732	-0.06%
2023/12/20	2	160.97	0	0.00	160.00	2	3,657	0.06%
2023/12/19	1	158.00	0	158.00	159.00	1	3,615	0.03%
2023/12/18	0	0.00	2.2	156.90	157.00	-2.2	3,606	-0.06%
2023/12/15	2.2	155.82	0	0.00	154.00	2.2	3,614	0.06%
2023/12/14	1	157.00	1.5	157.68	157.50	-0.5	3,613	-0.01%
2023/12/13	0	0.00	0.1	156.50	158.00	-0.1	3,619	0.00%
2023/12/12	0	0.00	1.1	158.00	158.50	-1.1	3,674	-0.03%
2023/12/11	10	157.50	0	0.00	157.00	10	3,711	0.27%
2023/12/08	3	157.17	1.4	157.00	157.50	1.6	3,758	0.04%
2023/12/07	0.2	153.50	2	153.50	153.50	-1.8	3,744	-0.05%
2023/12/06	0	0.00	1	151.48	151.50	-1	3,796	-0.03%
2023/12/05	0.1	147.00	0	0.00	146.50	0.1	3,822	0.00%
2023/12/04	0.1	150.00	0	0.00	149.50	0.1	3,840	0.00%
2023/12/01	3.7	150.86	1	151.50	151.00	2.7	3,899	0.07%
2023/11/30	3.1	150.85	1	151.50	151.50	2.1	4,113	0.05%
2023/11/29	0	151.50	6	152.50	153.00	-6	4,237	-0.14%
2023/11/28	0	0.00	1.1	149.00	150.00	-1.1	4,205	-0.03%
2023/11/27	5	153.00	1	146.00	146.00	4	4,197	0.10%
2023/11/24	0	0.00	0.1	149.50	151.00	-0.1	4,185	0.00%
2023/11/22	0.1	146.27	1	147.50	147.50	-0.9	4,123	-0.02%
2023/11/21	0	0.00	2	144.75	145.00	-2	4,116	-0.05%
2023/11/20	1	144.00	0	0.00	144.00	1	4,136	0.02%
2023/11/17	0	0.00	1.1	145.97	146.50	-1.1	4,116	-0.03%
2023/11/16	1	143.01	0	0.00	142.50	1	4,079	0.03%
2023/11/15	1	147.50	7.3	147.59	147.50	-6.3	4,029	-0.16%
2023/11/14	1.1	143.86	1.1	145.95	146.00	0.1	4,001	0.00%
2023/11/13	0	0.00	2	144.00	143.50	-2	3,969	-0.05%
2023/11/10	0	0.00	5.1	140.30	141.50	-5.1	3,972	-0.13%
2023/11/09	0	0.00	2	142.50	140.50	-2	3,987	-0.05%
2023/11/08	0.1	144.75	0.1	144.50	144.50	0	4,002	0.00%
2023/11/07	3	145.00	3.4	144.57	145.00	-0.4	4,036	-0.01%
2023/11/06	0	0.00	8.5	139.63	140.00	-8.5	4,005	-0.21%
2023/11/03	23.4	139.04	6.1	141.95	135.50	17.3	3,978	0.44%
2023/11/02	5.1	147.73	7.3	149.20	149.50	-2.2	3,770	-0.06%
2023/11/01	4.1	143.99	0	0.00	144.00	4.1	3,806	0.11%
2023/10/31	0.2	145.00	0.2	145.50	144.00	-0.1	4,054	0.00%
2023/10/30	4	144.00	2.5	145.80	146.50	1.5	4,038	0.04%
2023/10/27	0	0.00	1	140.00	140.00	-1	4,005	-0.02%
2023/10/26	3.4	140.30	1	140.50	139.50	2.4	4,071	0.06%
2023/10/25	10	149.50	12	150.79	144.50	-2	4,033	-0.05%
2023/10/24	1	144.50	3.2	145.75	144.00	-2.2	3,899	-0.06%
2023/10/20	0.2	140.00	1	142.50	142.50	-0.9	3,867	-0.02%
2023/10/19	2	138.50	0	0.00	138.50	2	3,886	0.05%
2023/10/18	0	140.00	2	140.75	141.50	-2	3,910	-0.05%
2023/10/17	0	0.00	0.1	140.00	140.00	-0.1	3,893	0.00%
2023/10/16	0	0.00	0	136.00	136.50	0	3,987	0.00%
2023/10/13	0.1	137.50	0	0.00	139.00	0.1	4,006	0.00%
2023/10/12	1.1	133.98	2	137.00	137.50	-0.9	3,991	-0.02%
2023/10/11	1	138.00	0	139.00	137.00	1	3,986	0.03%
2023/10/06	1	138.00	0	0.00	137.00	1	3,969	0.03%
2023/10/05	2	140.75	1.1	140.95	141.50	0.9	3,945	0.02%
2023/10/04	0.3	135.00	1	134.50	138.00	-0.7	3,881	-0.02%
2023/10/03	2	138.75	0.1	138.87	138.00	1.9	3,843	0.05%
2023/10/02	0	0.00	1	135.00	134.50	-1	3,812	-0.03%
2023/09/28	0.1	133.50	0	0.00	133.50	0.1	3,819	0.00%
2023/09/27	0	132.53	1	135.00	134.00	-1	3,823	-0.03%
2023/09/26	0.1	135.50	0	0.00	135.00	0.1	3,832	0.00%
2023/09/25	0.2	137.00	0	0.00	136.50	0.2	3,826	0.01%
2023/09/22	0.1	135.50	0	0.00	137.00	0.1	3,811	0.00%
2023/09/20	5.2	139.10	2	141.50	138.00	3.2	3,771	0.08%
2023/09/19	1	143.00	2	141.25	141.00	-1	3,738	-0.03%
2023/09/18	0	0.00	4	142.06	142.00	-4	3,712	-0.11%
2023/09/15	6	145.83	4	147.00	144.50	2	3,678	0.05%
2023/09/14	3.6	144.04	2.2	142.81	143.00	1.4	3,591	0.04%
2023/09/13	0.1	139.25	0	0.00	143.50	0.1	3,542	0.00%
2023/09/12	1	140.48	5	138.60	140.50	-4	3,494	-0.11%
2023/09/11	4.1	137.20	4.5	137.36	138.00	-0.4	3,420	-0.01%
2023/09/08	2	136.25	0.1	133.50	135.50	2	3,340	0.06%
2023/09/07	0	134.00	0	0.00	135.00	0	3,326	0.00%
2023/09/06	0	132.50	1.2	133.37	133.00	-1.1	3,289	-0.03%
2023/09/05	6	133.08	5.5	134.01	134.00	0.5	3,287	0.02%
2023/09/04	1.1	128.52	2.1	124.97	128.50	-1.1	3,087	-0.03%
2023/09/01	0	0.00	2	120.75	120.50	-2	2,924	-0.07%
2023/08/31	2.1	120.21	0	0.00	120.00	2.1	2,922	0.07%
2023/08/30	3	117.67	2	118.00	119.00	1	2,917	0.03%
2023/08/28	0	0.00	1	113.50	113.00	-1	2,890	-0.03%
2023/08/25	2	114.25	0	0.00	113.00	2	2,919	0.07%
2023/08/24	2.1	116.96	3	117.67	116.00	-1	2,926	-0.03%
2023/08/22	0	0.00	1	113.50	113.50	-1	2,972	-0.03%
2023/08/18	1	115.50	0	0.00	113.50	1	3,110	0.03%
2023/08/17	2.1	115.52	3	116.17	116.50	-1	3,087	-0.03%
2023/08/16	3.1	116.00	2	116.00	117.00	1.1	3,077	0.04%
2023/08/15	0	116.00	0	0.00	116.00	0	3,063	0.00%
2023/08/14	2	117.00	1	116.50	117.00	1	3,046	0.03%
2023/08/11	1	121.98	0.3	118.50	121.00	0.7	2,996	0.02%
2023/08/10	1.1	118.05	1.1	117.75	118.00	0	2,943	0.00%
2023/08/09	0	120.81	6	120.00	121.00	-6	2,884	-0.21%
2023/08/07	2.2	121.82	1	119.50	117.00	1.2	2,783	0.04%
2023/08/04	6	122.08	11.3	122.23	122.50	-5.2	2,654	-0.20%
2023/08/02	1.1	116.00	0	0.00	114.00	1.1	2,391	0.05%
2023/08/01	5	114.60	4	115.25	115.00	1	2,389	0.04%
2023/07/31	1	116.50	0	0.00	116.50	1	2,402	0.04%
2023/07/28	3	112.83	0	0.00	112.50	3	2,288	0.13%
2023/07/27	1	114.00	1	115.50	114.50	0	2,251	0.00%
2023/07/26	1	114.00	1	113.00	112.50	0	2,237	0.00%
2023/07/25	1	120.00	6	114.50	115.00	-5	2,198	-0.23%
2023/07/24	5.2	117.98	0.4	118.00	118.00	4.7	2,104	0.22%
2023/07/21	3.2	114.93	0	0.00	115.50	3.2	2,018	0.16%
2023/07/20	1	115.00	0	0.00	114.50	1	1,972	0.05%
2023/07/19	4.1	117.38	2.3	117.66	118.50	1.8	1,900	0.10%
2023/07/18	0	0.00	0	113.00	113.00	0	1,770	0.00%
2023/07/14	0.1	111.00	1	110.00	110.50	-0.9	1,729	-0.05%
2023/07/13	1	108.00	1.5	108.17	108.00	-0.5	1,679	-0.03%
2023/07/12	0	0.00	0	105.50	106.00	0	1,668	0.00%
2023/07/07	3	108.17	3	109.00	107.50	0	1,653	0.00%
2023/07/06	1	108.00	1	107.00	108.00	0	1,647	0.00%
2023/07/05	0	106.50	0.3	106.85	106.00	-0.3	1,627	-0.02%
2023/07/04	1	107.00	1	105.50	106.00	0	1,615	0.00%
2023/07/03	0	0.00	1	101.50	101.50	-1	1,586	-0.06%
2023/06/27	3	99.60	1	99.80	99.40	2	1,608	0.12%
2023/06/19	1	104.00	1	103.50	102.50	0	1,586	0.00%
2023/06/15	1	105.50	0	0.00	105.50	1	1,539	0.06%
2023/06/14	2	106.50	1	105.00	105.00	1	1,536	0.07%
2023/06/13	2	106.00	1.2	106.93	107.00	0.8	1,527	0.05%
2023/06/09	3	106.32	3	106.50	104.00	0	1,475	0.00%
2023/06/08	0	0.00	0	104.50	105.00	0	1,422	0.00%
2023/06/06	0	103.00	2	102.50	102.00	-2	1,424	-0.14%
2023/06/05	0	105.00	0	0.00	105.00	0	1,419	0.00%
2023/06/02	0.5	103.50	1	104.00	104.50	-0.5	1,409	-0.04%
2023/06/01	0	0.00	1	103.00	103.50	-1	1,402	-0.07%
2023/05/30	4	102.38	4	102.38	102.00	0	1,374	0.00%
2023/05/29	1	103.52	3	104.33	104.00	-2	1,378	-0.14%
2023/05/26	1	102.50	0	104.00	102.50	1	1,370	0.07%
2023/05/25	1	105.00	0	0.00	104.00	1	1,457	0.07%
2023/05/24	3	102.17	3.8	102.91	104.50	-0.8	1,433	-0.06%
2023/05/23	1	98.80	1	99.10	98.10	0	1,354	0.00%
2023/05/19	1	98.60	1	98.40	98.50	0	1,383	0.00%
2023/05/18	1	98.70	0	0.00	98.60	1	1,399	0.07%
2023/05/15	1	94.70	1	95.10	95.10	0	1,401	0.00%
2023/05/11	0.2	92.80	0	0.00	92.70	0.2	1,412	0.01%
2023/05/10	1	92.70	0	0.00	92.50	1	1,435	0.07%
2023/05/09	0.6	92.86	0	0.00	93.00	0.6	1,457	0.04%
2023/05/08	0.4	94.19	0	0.00	93.20	0.4	1,485	0.02%
2023/05/05	0.1	96.94	0	0.00	95.80	0.1	1,514	0.00%
2023/04/25	10.3	94.46	0	0.00	91.10	10.3	1,681	0.61%
2023/04/24	50.2	95.13	1	95.20	95.20	49.2	1,671	2.94%
2023/04/21	0	97.14	20	97.90	95.40	-20	1,690	-1.18%
2023/04/20	0.1	98.80	1	98.70	98.50	-0.9	1,693	-0.05%
2023/04/19	0.1	100.50	30	100.67	100.00	-30	1,743	-1.72%
2023/04/17	1	104.00	0	0.00	102.50	1	1,862	0.05%
2023/04/06	0.6	98.50	0	0.00	98.50	0.6	1,855	0.03%
2023/03/31	0	100.00	0	0.00	99.80	0	1,847	0.00%
2023/03/30	0	100.00	0	99.90	99.60	0	1,842	0.00%
2023/03/29	0.1	102.50	0	0.00	102.50	0.1	1,840	0.00%
2023/03/22	1	103.00	1	104.00	104.00	0	1,909	0.00%
2023/03/20	1	102.00	0	0.00	102.50	1	1,916	0.05%
2023/03/16	3	100.50	0.1	99.60	99.70	3	1,920	0.15%
2023/03/14	0	0.00	1	101.50	101.00	-1	1,943	-0.05%
2023/03/13	1	103.00	0	0.00	102.50	1	1,942	0.05%
2023/03/08	0	0.00	10	103.00	103.50	-10	1,952	-0.51%
2023/03/07	0	0.00	3	104.83	104.50	-3	1,941	-0.15%
2023/03/03	11	104.05	1	105.00	104.00	10	1,942	0.51%
2023/03/02	1.7	104.50	1	104.00	104.00	0.7	1,951	0.03%
2023/02/24	0	0.00	4	109.25	108.50	-4	1,929	-0.21%
2023/02/23	1.1	111.98	2	112.75	111.00	-1	1,910	-0.05%
2023/02/21	3	107.33	0	108.00	108.00	3	1,837	0.16%
2023/02/20	1	106.00	0	0.00	106.00	1	1,863	0.05%
2023/02/17	0	0.00	1	102.50	103.00	-1	1,881	-0.05%
2023/02/14	0	0.00	4.3	103.00	103.50	-4.3	1,939	-0.22%
2023/02/10	1.3	105.00	0	0.00	106.00	1.3	2,005	0.07%
2023/02/09	0.1	104.50	0	0.00	105.00	0.1	2,142	0.01%
2023/02/06	1	103.50	0	0.00	103.50	1	2,324	0.04%
2023/02/03	1	108.50	0	0.00	107.50	1	2,294	0.04%
2023/02/02	4.3	106.16	22.4	107.00	108.00	-18.1	2,249	-0.81%
2023/02/01	0	0.00	2.3	100.48	102.00	-2.3	2,157	-0.11%
2023/01/31	0	95.50	0	0.00	96.90	0	2,146	0.00%
2023/01/30	4.1	94.30	0	0.00	94.30	4.1	2,128	0.19%
2023/01/17	0.1	91.00	0	0.00	91.00	0.1	2,127	0.00%
2023/01/12	0	0.00	1	93.40	92.80	-1	2,189	-0.05%
2023/01/11	1	96.20	0	0.00	94.70	1	2,210	0.05%
2023/01/10	0	0.00	11	95.21	95.50	-11	2,210	-0.50%
2023/01/09	2	94.90	1.1	95.81	96.00	1	2,207	0.04%
2023/01/06	3	94.13	3.3	93.67	94.40	-0.3	2,163	-0.01%
2023/01/05	0	0.00	1	89.00	89.20	-1	2,058	-0.05%
2023/01/03	0	0.00	1	87.10	87.00	-1	2,107	-0.05%
2022/12/30	0	0.00	1	86.70	86.00	-1	2,145	-0.05%
2022/12/28	1.1	83.78	0	0.00	83.50	1.1	2,165	0.05%
2022/12/20	0.1	86.68	1	86.60	85.90	-0.9	2,250	-0.04%
2022/12/15	4	90.90	2	91.70	91.00	2	2,360	0.09%
2022/12/12	0	0.00	1	88.30	88.10	-1	2,600	-0.04%
2022/12/09	1	88.50	0	0.00	89.10	1	2,719	0.04%
2022/12/05	0	0.00	1	91.60	92.10	-1	2,763	-0.04%
2022/12/02	1	92.00	1	92.30	92.00	0	2,782	0.00%
2022/12/01	2	92.25	0.1	91.85	92.70	1.9	2,786	0.07%
2022/11/30	1	88.24	4	88.80	89.70	-3	2,774	-0.11%
2022/11/25	3	89.00	0	0.00	88.60	3	2,848	0.11%
2022/11/24	4	89.30	0	0.00	89.70	4	2,844	0.14%
2022/11/21	0.1	86.60	0	0.00	86.40	0.1	2,864	0.00%
2022/11/18	1	88.80	1	89.90	88.60	0	2,849	0.00%
2022/11/17	0	89.06	9.1	89.23	89.40	-9	2,836	-0.32%
2022/11/16	10	89.78	3.1	89.23	89.00	7	2,815	0.25%
2022/11/15	8	88.74	1.1	88.13	89.00	6.9	2,776	0.25%
2022/11/11	0	0.00	0.1	87.70	87.10	-0.1	2,711	0.00%
2022/11/09	12	85.72	15.1	86.05	86.50	-3.1	2,654	-0.12%
2022/11/08	13	86.09	9.1	85.67	84.60	3.9	2,621	0.15%
2022/11/07	12	82.29	17	86.02	86.10	-5	2,577	-0.19%
2022/11/04	13	76.87	12	78.16	79.50	1	2,435	0.04%
2022/10/31	0	0.00	1	81.90	81.20	-1	2,277	-0.04%
2022/10/28	1	80.90	0	0.00	79.70	1	2,302	0.04%
2022/10/26	1	80.20	1	79.30	79.30	0	2,303	0.00%
2022/10/25	1	80.70	2	80.55	80.10	-1	2,294	-0.04%
2022/10/24	1	82.30	1	83.00	80.10	0	2,282	0.00%
2022/10/21	6	81.53	6	82.90	80.90	0	2,253	0.00%
2022/10/19	0	0.00	5	82.12	82.30	-5	2,241	-0.22%
2022/10/17	0	0.00	1	81.50	81.90	-1	2,222	-0.05%
2022/10/14	11.1	80.04	9	79.63	81.10	2.1	2,228	0.09%
2022/10/13	0.2	76.91	2	78.40	76.40	-1.8	2,228	-0.08%
2022/10/12	13.1	77.79	9	77.87	77.30	4.1	2,222	0.18%
2022/10/11	7.1	80.94	0	0.00	79.60	7.1	2,226	0.32%
2022/10/06	0	0.00	1	85.10	85.10	-1	2,174	-0.05%
2022/10/05	1	85.50	0	0.00	83.40	1	2,165	0.05%
2022/10/04	2	85.10	0	0.00	84.70	2	2,163	0.09%
2022/10/03	10	83.00	4	83.60	84.20	6	2,162	0.28%
2022/09/30	1	81.70	1	83.80	83.20	0	2,172	0.00%
2022/09/29	1	84.10	2	83.60	84.10	-1	2,198	-0.05%
2022/09/28	0	82.70	0	0.00	80.60	0	2,233	0.00%
2022/09/27	0	0.00	1	82.80	82.50	-1	2,268	-0.04%
2022/09/26	3.3	82.17	0	0.00	81.00	3.3	2,281	0.14%
2022/09/23	3	87.70	3	89.70	86.80	0	2,247	0.00%
2022/09/22	1.1	87.00	1	87.60	86.90	0.1	2,209	0.00%
2022/09/21	1.1	87.12	0	0.00	87.10	1.1	2,133	0.05%
2022/09/20	4	87.90	5	89.70	88.30	-1	2,043	-0.05%
2022/09/19	0.1	88.42	0	0.00	88.60	0.1	1,961	0.01%
2022/09/16	6.7	87.68	0	0.00	87.50	6.7	1,872	0.36%
2022/09/15	0	0.00	2	91.10	90.50	-2	1,769	-0.11%
2022/09/14	4.1	88.30	0	0.00	88.90	4.1	1,752	0.23%
2022/09/08	4	88.15	2	91.10	90.50	2	1,742	0.12%
2022/09/07	0.4	88.43	0	0.00	88.80	0.4	1,728	0.02%
2022/09/06	0	0.00	2.1	90.19	90.10	-2.1	1,721	-0.12%
2022/09/05	0.1	89.20	0	0.00	91.20	0.1	1,700	0.00%
2022/09/02	0.7	95.33	0	0.00	94.00	0.7	1,650	0.04%
2022/09/01	0.1	96.60	0	0.00	97.20	0.1	1,611	0.00%
2022/08/31	0.1	97.00	0.1	97.60	97.10	0	1,597	0.00%
2022/08/30	0.3	97.58	0	0.00	97.00	0.3	1,590	0.02%
2022/08/29	1.1	97.55	0	0.00	98.00	1.1	1,572	0.07%
2022/08/24	3	99.30	0	0.00	99.10	3	1,535	0.20%
2022/08/23	2.1	99.29	0	0.00	99.70	2.1	1,535	0.13%
2022/08/19	0	0.00	1	104.00	104.00	-1	1,511	-0.07%
2022/08/18	2	102.00	0	0.00	103.00	2	1,509	0.13%
2022/08/15	0	0.00	1	104.00	104.50	-1	1,483	-0.07%
2022/08/12	0	0.00	3	102.33	103.00	-3	1,473	-0.20%
2022/08/11	0.1	98.50	1	98.30	99.20	-0.9	1,460	-0.06%
2022/08/10	0.1	99.28	0	0.00	97.80	0.1	1,452	0.01%
2022/08/09	1	99.90	0	0.00	99.70	1	1,438	0.07%
2022/08/05	1	101.49	0	0.00	101.50	1	1,426	0.07%
2022/08/04	0	104.00	0	101.50	100.50	0	1,374	0.00%
2022/08/03	6	102.25	2	103.00	102.50	4	1,346	0.30%
2022/08/02	0	0.00	1	108.50	107.50	-1	1,347	-0.07%
2022/07/28	1	109.49	0	0.00	107.50	1	1,399	0.07%
2022/07/27	2	109.00	1	109.00	109.00	1	1,395	0.07%
2022/07/25	1	111.50	0	0.00	112.00	1	1,378	0.07%
2022/07/22	0	0.00	1	111.50	110.00	-1	1,382	-0.07%
2022/07/20	2	112.00	0	0.00	110.50	2	1,380	0.14%
2022/07/19	0	0.00	1	108.50	109.00	-1	1,388	-0.07%
2022/07/18	2	104.75	2	106.00	106.50	0	1,403	0.00%
2022/07/15	0	0.00	1	105.00	105.00	-1	1,406	-0.07%
2022/07/14	1	105.00	3	105.00	105.00	-2	1,438	-0.14%
2022/07/13	7	105.86	4	105.38	104.50	3	1,438	0.21%
2022/07/12	0	104.50	3	104.33	104.00	-3	1,430	-0.21%
2022/07/11	1	106.50	2	104.75	105.50	-1	1,420	-0.07%
2022/07/08	4	107.25	2	107.50	107.00	2	1,411	0.14%
2022/07/07	1.1	104.50	4	105.63	106.50	-3	1,396	-0.21%
2022/07/06	3	123.33	2	119.50	120.00	1	1,358	0.07%
2022/07/05	4.5	129.45	1	128.00	124.50	3.5	1,307	0.27%
2022/07/04	1	134.50	0	0.00	131.00	1	1,267	0.08%
2022/07/01	1	134.50	0	0.00	134.00	1	1,252	0.08%
2022/06/28	1	140.00	0	0.00	139.50	1	1,241	0.08%
2022/06/27	0	0.00	1	142.00	142.50	-1	1,257	-0.08%
2022/06/22	1	136.50	0	0.00	135.00	1	1,242	0.08%
2022/06/20	2.1	137.24	0	0.00	136.50	2.1	1,213	0.17%
2022/06/16	1	144.50	1	141.50	141.00	0	1,179	0.00%
2022/05/31	0	0.00	1	148.00	149.00	-1	1,446	-0.07%
2022/05/30	1	145.53	1	148.00	147.50	0	1,462	0.00%
2022/05/24	1	143.50	0	0.00	142.50	1	1,632	0.06%
2022/05/20	0	147.00	1	145.50	145.50	-1	1,866	-0.05%
2022/05/12	0	139.00	0	0.00	139.00	0	1,980	0.00%
2022/05/11	1	140.00	0	0.00	140.00	1	1,984	0.05%
2022/05/10	0.1	135.94	2	138.50	141.00	-1.9	2,006	-0.09%
2022/05/09	5.1	142.01	4	143.00	142.00	1.1	2,036	0.05%
2022/05/06	18.1	146.98	1	146.50	146.50	17.1	2,058	0.83%
2022/05/04	0	0.00	1	151.50	151.50	-1	2,055	-0.05%
2022/04/28	3	148.50	0	0.00	149.50	3	2,074	0.14%
2022/04/27	1.3	146.77	0	0.00	149.50	1.3	2,070	0.06%
2022/04/26	1	150.50	0	0.00	150.50	1	2,053	0.05%
2022/04/25	0	154.00	0	0.00	150.50	0	2,041	0.00%
2022/04/22	0.2	157.00	0	0.00	156.50	0.2	2,009	0.01%
2022/04/21	0	157.00	0	0.00	156.50	0	1,998	0.00%
2022/04/20	0	0.00	1	156.00	156.50	-1	1,976	-0.05%
2022/04/19	0	161.00	0	0.00	159.00	0	1,955	0.00%
2022/04/15	0.1	159.50	0	0.00	159.50	0.1	1,963	0.00%
2022/04/14	1	161.00	0	0.00	161.50	1	1,992	0.05%
2022/04/13	0.1	163.00	0	0.00	162.50	0.1	2,013	0.00%
2022/04/12	1	159.50	0	0.00	161.00	1	2,111	0.05%
2022/04/11	0	0.00	3	160.83	161.00	-3	2,130	-0.14%
2022/04/08	0	165.00	1	165.00	166.00	-1	2,120	-0.05%
2022/04/07	1	167.00	1	168.00	166.50	0	2,117	0.00%
2022/04/06	4	167.51	0	0.00	168.50	4	2,112	0.19%
2022/04/01	1	170.00	1	170.50	170.50	0	2,117	0.00%
2022/03/30	6	173.75	5	171.00	171.00	1	2,120	0.05%
2022/03/29	1	172.50	1	171.00	171.00	0	2,148	0.00%
2022/03/28	0	170.00	0	170.00	172.00	0	2,165	0.00%
2022/03/25	1	172.50	0	0.00	170.50	1	2,242	0.04%
2022/03/24	0	0.00	2	170.50	171.00	-2	2,263	-0.09%
2022/03/23	1	170.00	1.1	170.94	170.50	-0.1	2,310	0.00%
2022/03/21	0	0.00	1.2	169.93	170.00	-1.2	2,411	-0.05%
2022/03/18	0	0.00	14	169.00	168.50	-14	2,447	-0.57%
2022/03/17	2	168.25	4	168.88	169.00	-2	2,438	-0.08%
2022/03/16	0	0.00	0.1	166.00	166.50	-0.1	2,430	0.00%
2022/03/15	2	165.25	3	165.67	166.00	-1	2,414	-0.04%
2022/03/14	0	0.00	4.1	166.00	167.50	-4.1	2,412	-0.17%
2022/03/11	1	164.50	1	165.00	165.00	0	2,421	0.00%
2022/03/10	3	164.50	3	163.67	166.00	0	2,418	0.00%
2022/03/09	3	157.67	2	158.25	159.00	1	2,390	0.04%
2022/03/08	17	160.83	0	0.00	157.00	17	2,371	0.72%
2022/03/07	3	164.17	1	164.50	165.00	2	2,311	0.09%
2022/03/04	3	167.17	1	168.00	167.00	2	2,300	0.09%
2022/03/03	20	169.83	19	170.50	169.50	1	2,305	0.04%
2022/03/01	6	167.00	7	167.00	167.00	-1	2,333	-0.04%
2022/02/25	2.1	164.79	0.2	165.75	164.00	1.9	2,345	0.08%
2022/02/24	1	165.00	0.3	166.94	164.50	0.7	2,325	0.03%
2022/02/23	6	175.33	5	174.50	172.50	1	2,227	0.05%
2022/02/21	0.1	175.00	0	0.00	178.00	0.1	2,072	0.00%
2022/02/18	2	174.50	0	0.00	174.50	2	2,072	0.10%
2022/02/16	2.1	173.50	0.4	173.50	174.00	1.7	2,181	0.08%
2022/02/15	2	170.50	1	169.50	170.00	1	2,163	0.05%
2022/02/14	1.1	169.54	2	170.00	170.50	-0.9	2,179	-0.04%
2022/02/11	1.1	170.58	2	171.25	171.00	-0.9	2,181	-0.04%
2022/02/10	3	174.67	12	171.67	172.00	-9	2,198	-0.41%
2022/02/09	1.4	175.40	0	0.00	175.50	1.4	2,197	0.06%
2022/02/08	0.1	171.00	1.1	171.95	171.00	-1	2,201	-0.04%
2022/02/07	0	0.00	2.4	168.00	168.50	-2.4	2,226	-0.11%
2022/01/25	0	160.00	1	160.50	160.50	-1	2,297	-0.04%
2022/01/24	0	0.00	2	158.50	162.00	-2	2,342	-0.09%
2022/01/21	1	160.50	0	0.00	162.00	1	2,379	0.04%
2022/01/18	0.1	162.00	0	0.00	161.50	0.1	2,585	0.00%
2022/01/13	2	159.50	0	0.00	158.50	2	2,971	0.07%
2022/01/07	0	0.00	3	163.17	163.50	-3	2,986	-0.10%
2022/01/06	2	168.50	0	0.00	168.00	2	2,974	0.07%
2022/01/05	6	170.33	0	0.00	170.00	6	2,974	0.20%
2022/01/04	0.1	167.50	0	0.00	168.50	0.1	2,924	0.00%
2022/01/03	2.1	168.74	1	167.50	167.50	1.1	2,957	0.04%
2021/12/30	0.4	167.50	0	0.00	170.00	0.4	2,974	0.01%
2021/12/28	0	166.50	0	0.00	165.50	0	2,997	0.00%
2021/12/27	0	167.50	0	0.00	168.00	0	3,017	0.00%
2021/12/24	1	170.50	3	168.33	169.00	-2	3,039	-0.07%
2021/12/23	2.1	168.49	2	170.00	169.00	0.1	3,069	0.00%
2021/12/22	3	170.50	1	167.50	167.50	2	3,067	0.07%
2021/12/21	1.1	169.50	4	170.13	168.00	-2.9	3,060	-0.09%
2021/12/17	2	166.00	0	0.00	166.00	2	2,994	0.07%
2021/12/16	0	167.00	3	165.83	167.50	-3	2,962	-0.10%
2021/12/15	0	0.00	1	159.00	158.50	-1	2,913	-0.03%
2021/12/14	2	156.50	0	0.00	154.50	2	2,897	0.07%
2021/12/10	0	0.00	0	159.00	160.00	0	2,880	0.00%
2021/12/09	0.1	160.76	0	0.00	160.00	0.1	2,879	0.00%
2021/12/07	6	159.17	1	160.50	158.50	5	2,884	0.17%
2021/12/06	1	161.00	0	0.00	160.50	1	2,867	0.03%
2021/12/02	0	0.00	1	163.00	161.00	-1	2,919	-0.03%
2021/12/01	1	162.50	2.1	162.24	164.00	-1.1	2,914	-0.04%
2021/11/29	1	163.50	0	0.00	164.50	1	2,936	0.03%
2021/11/26	0	0.00	7	165.79	165.50	-7	2,951	-0.24%
2021/11/25	1	171.50	3	169.50	168.50	-2	2,932	-0.07%
2021/11/24	2	167.50	6	165.58	166.00	-4	2,906	-0.14%
2021/11/23	1	168.50	3	168.00	168.00	-2	2,918	-0.07%
2021/11/22	0.1	170.50	1.1	169.90	170.00	-1	2,923	-0.03%
2021/11/19	4.1	171.32	5	172.20	168.50	-0.9	2,934	-0.03%
2021/11/18	2	169.00	0	0.00	168.50	2	2,901	0.07%
2021/11/17	2.1	166.11	1	168.00	168.50	1.1	2,907	0.04%
2021/11/16	1	169.49	3	168.50	168.00	-2	2,929	-0.07%
2021/11/15	2	170.00	3.2	167.09	170.00	-1.2	2,923	-0.04%
2021/11/12	1	164.04	1	163.50	163.00	0	2,893	0.00%
2021/11/09	0	0.00	4.1	162.12	161.50	-4.1	2,982	-0.14%
2021/11/08	5	161.70	1	160.50	165.00	4	3,011	0.13%
2021/11/05	2	159.25	7	158.50	162.00	-5	3,023	-0.16%
2021/11/04	4	166.00	7	167.07	163.00	-3	2,965	-0.10%
2021/11/03	2	168.25	3	167.50	167.50	-1	2,977	-0.03%
2021/11/02	5	172.40	3.7	170.19	167.50	1.3	3,017	0.04%
2021/11/01	0.1	170.00	2	169.00	170.00	-1.9	3,036	-0.06%
2021/10/29	2.1	169.43	9	168.89	167.00	-6.9	3,185	-0.22%
2021/10/28	10	168.90	2	167.75	168.00	8	3,310	0.24%
2021/10/27	5	166.30	4	169.13	170.00	1	3,318	0.03%
2021/10/26	5	164.60	1	164.50	164.50	4	3,263	0.12%
2021/10/25	11	168.36	6	165.42	164.50	5	3,236	0.15%
2021/10/22	1	163.50	5	163.30	166.00	-4	3,055	-0.13%
2021/10/21	1	155.00	2	157.25	151.00	-1	2,955	-0.03%
2021/10/20	2	156.50	13	156.46	156.50	-11	2,962	-0.37%
2021/10/19	2	150.00	1	153.50	153.00	1	2,997	0.03%
2021/10/15	1	149.50	0	0.00	149.50	1	3,113	0.03%
2021/10/14	0	146.00	1	146.50	146.50	-1	3,139	-0.03%
2021/10/13	5	147.91	1	149.00	146.50	4	3,158	0.13%
2021/10/12	3	156.47	1	152.50	152.50	2	3,156	0.06%
2021/10/08	3	156.51	5	157.40	157.00	-2	3,138	-0.06%
2021/10/07	1	150.00	1	152.50	153.50	0	3,115	0.00%
2021/10/04	1.1	144.98	0	0.00	145.00	1.1	3,155	0.03%
2021/10/01	0	0.00	1	146.50	146.50	-1	3,143	-0.03%
2021/09/29	3.1	147.85	0	0.00	148.50	3.1	3,133	0.10%
2021/09/27	2	152.25	0	0.00	152.00	2	3,152	0.06%
2021/09/23	2	154.00	0	0.00	153.50	2	3,164	0.06%
2021/09/16	0	0.00	1	155.00	156.00	-1	3,261	-0.03%
2021/09/15	2	155.50	0	158.00	156.50	2	3,318	0.06%
2021/09/14	0	157.50	0	0.00	156.50	0	3,410	0.00%
2021/09/13	0	0.00	3	158.00	157.00	-3	3,517	-0.09%
2021/09/09	1	154.00	0	0.00	154.00	1	3,563	0.03%
2021/09/02	3	162.33	3	164.00	161.00	0	3,588	0.00%
2021/08/30	0	0.00	0.1	156.50	156.50	-0.1	3,579	0.00%
2021/08/27	1.1	155.00	2	155.00	154.50	-0.9	3,589	-0.03%
2021/08/25	2	160.75	1	161.50	161.50	1	3,571	0.03%
2021/08/24	2	158.50	0	0.00	157.00	2	3,581	0.06%
2021/08/23	6	156.42	5	158.00	159.00	1	3,586	0.03%
2021/08/20	3	152.83	0.1	153.00	153.50	2.9	3,605	0.08%
2021/08/18	0.1	152.00	0.2	157.31	158.00	-0.2	3,576	0.00%
2021/08/17	5	155.30	0	156.50	154.50	5	3,569	0.14%
2021/08/16	2	159.00	4	159.50	160.00	-2	3,552	-0.06%
2021/08/13	0.2	163.00	8	162.00	161.50	-7.9	3,531	-0.22%
2021/08/12	1	162.50	1	165.50	162.50	0	3,558	0.00%
2021/08/10	1	170.00	0	0.00	171.00	1	3,591	0.03%
2021/08/09	3.2	172.61	3	172.17	170.00	0.2	3,625	0.01%
2021/08/06	3	167.00	0	0.00	167.00	3	3,637	0.08%
2021/08/05	4	170.25	4	169.38	169.50	0	3,699	0.00%
2021/08/04	9.2	173.17	4	171.63	171.50	5.2	3,700	0.14%
2021/08/03	3	181.00	5	185.50	180.50	-2	3,581	-0.06%
2021/08/02	4	179.00	0	0.00	179.50	4	3,446	0.12%
2021/07/29	4	179.75	0	0.00	180.50	4	3,457	0.12%
2021/07/28	0	0.00	2.1	177.18	184.50	-2.1	3,474	-0.06%
2021/07/27	3.1	186.37	1	193.00	185.50	2.1	3,544	0.06%
2021/07/23	3	186.40	0	0.00	184.50	3	3,704	0.08%
2021/07/22	1.3	182.23	0.2	188.00	185.00	1.1	3,699	0.03%
2021/07/21	3.2	193.91	1	195.00	193.00	2.2	3,685	0.06%
2021/07/20	1	196.50	0	0.00	195.50	1	3,787	0.03%
2021/07/16	0	0.00	1	199.00	199.00	-1	3,841	-0.03%
2021/07/15	2	197.50	5	197.50	197.50	-3	3,861	-0.08%
2021/07/14	3	200.33	1	198.50	198.50	2	3,929	0.05%
2021/07/12	0	0.00	4	201.63	204.00	-4	4,021	-0.10%
2021/07/09	0	0.00	0	195.50	196.00	0	4,036	0.00%
2021/07/08	2	197.25	0	0.00	197.50	2	4,129	0.05%
2021/07/07	1	196.00	1	196.00	195.50	0	4,297	0.00%
2021/07/06	1	195.50	1	196.00	195.00	0	4,343	0.00%
2021/07/05	2	195.25	0	0.00	198.00	2	4,373	0.05%
2021/07/02	1	190.50	0	0.00	192.50	1	4,361	0.02%
2021/07/01	3	191.84	3	191.00	190.00	0	4,420	0.00%
2021/06/29	0	193.50	0	0.00	190.00	0	4,452	0.00%
2021/06/25	0	192.00	1.1	191.06	191.50	-1.1	4,613	-0.02%
2021/06/24	0	192.50	0	0.00	191.00	0	4,662	0.00%
2021/06/23	2	195.00	0	0.00	194.50	2	4,871	0.04%
2021/06/22	3	196.68	1	196.56	198.00	2	4,794	0.04%
2021/06/21	1	205.14	0	208.50	206.50	1	4,704	0.02%
2021/06/18	2	213.00	5	213.30	214.00	-3	4,698	-0.06%
2021/06/15	2	210.50	0	0.00	210.50	2	4,790	0.04%
2021/06/10	4	213.50	4	210.50	209.50	0	4,846	0.00%
2021/06/09	3	211.33	1	209.50	209.50	2	4,853	0.04%
2021/06/08	2	208.00	4	210.00	211.00	-2	4,908	-0.04%
2021/06/07	4	204.25	5	207.30	208.50	-1	4,929	-0.02%
2021/06/04	0	204.25	1	205.00	203.00	-1	4,928	-0.02%
2021/06/03	0	206.00	2	204.00	208.50	-2	4,963	-0.04%
2021/06/02	2	206.00	1	207.00	205.50	1	4,986	0.02%
2021/06/01	2	212.00	0	0.00	209.00	2	5,007	0.04%
2021/05/31	1	209.50	0	0.00	211.00	1	5,014	0.02%
2021/05/28	1	209.00	1	214.00	209.50	0	5,044	0.00%
2021/05/26	1	207.00	0	0.00	207.50	1	5,155	0.02%
2021/05/24	0	0.00	1	205.50	205.00	-1	6,039	-0.02%
2021/05/21	1	207.50	0	0.00	201.50	1	6,081	0.02%
2021/05/20	1	207.00	4	205.38	202.50	-3	6,169	-0.05%
2021/05/19	3.4	196.65	3	200.00	201.00	0.4	6,144	0.01%
2021/05/18	2	194.50	1	191.04	197.00	1	6,218	0.02%
2021/05/17	0.3	191.00	1	187.00	188.00	-0.8	6,211	-0.01%
2021/05/14	0	0.00	1	197.00	193.00	-1	6,183	-0.02%
2021/05/13	3	195.67	4	191.13	195.00	-1	6,110	-0.02%
2021/05/12	1.5	181.83	3.1	180.25	186.00	-1.6	6,006	-0.03%
2021/05/11	3	188.67	1.1	188.64	186.50	1.9	5,934	0.03%
2021/05/10	1	197.50	0	0.00	196.50	1	5,901	0.02%
2021/05/07	1	203.00	0	0.00	202.00	1	5,936	0.02%
2021/05/06	0	0.00	3	201.33	202.50	-3	5,944	-0.05%
2021/05/05	0.1	200.00	1	207.50	199.00	-0.9	5,986	-0.02%
2021/05/04	1	205.00	1	197.00	205.00	0	5,989	0.00%
2021/05/03	4	210.72	6.2	211.74	205.50	-2.2	5,982	-0.04%
2021/04/28	2.5	214.20	6	212.83	213.00	-3.5	5,924	-0.06%
2021/04/27	1.1	219.02	0	0.00	217.50	1.1	6,175	0.02%
2021/04/26	0	0.00	4.2	223.71	224.50	-4.2	6,249	-0.07%
2021/04/23	0	0.00	7	212.79	215.00	-7	6,209	-0.11%
2021/04/22	11	211.64	1	209.50	208.50	10	6,319	0.16%
2021/04/21	2	211.25	2	211.50	210.00	0	6,340	0.00%
2021/04/20	0.2	211.50	3	209.83	209.00	-2.8	6,542	-0.04%
2021/04/19	1	204.00	0	0.00	203.50	1	6,603	0.02%
2021/04/16	3.1	207.81	6	209.58	205.50	-3	6,696	-0.04%
2021/04/15	1.1	204.73	3.1	203.72	207.00	-2	6,977	-0.03%
2021/04/14	16	204.19	5	199.60	197.50	11	7,372	0.15%
2021/04/13	6.2	208.40	7	209.07	202.00	-0.8	7,621	-0.01%
2021/04/12	1	198.00	4	200.25	199.00	-3	7,551	-0.04%
2021/04/09	4	195.75	5	197.50	195.00	-1	7,614	-0.01%
2021/04/08	0	0.00	1	200.00	199.50	-1	7,644	-0.01%
2021/04/07	3	201.00	5.3	201.15	202.00	-2.3	7,642	-0.03%
2021/04/06	4	199.13	7	198.64	199.00	-3	7,581	-0.04%
2021/04/01	3	196.50	0	0.00	198.00	3	7,566	0.04%
2021/03/31	2	197.00	1	201.43	195.50	1	7,537	0.01%
2021/03/30	5.2	198.89	8	199.00	199.00	-2.9	7,470	-0.04%
2021/03/29	17	195.03	1	194.00	194.00	16	7,356	0.22%
2021/03/26	4.2	192.01	11	191.00	194.50	-6.8	7,306	-0.09%
2021/03/25	0	0.00	1	184.00	184.00	-1	7,086	-0.01%
2021/03/24	1	182.50	1	183.50	181.50	0	7,089	0.00%
2021/03/22	5	185.00	7	184.21	184.50	-2	7,118	-0.03%
2021/03/19	2.1	184.68	6	183.25	186.50	-4	7,143	-0.06%
2021/03/18	0	0.00	7	184.78	183.50	-7	7,358	-0.10%
2021/03/17	3	182.83	7	181.21	180.50	-4	7,464	-0.05%
2021/03/16	2	180.00	0	0.00	179.50	2	7,464	0.03%
2021/03/15	2	180.00	0	180.50	180.00	2	7,523	0.03%
2021/03/12	0	0.00	3.1	179.00	179.50	-3.1	7,524	-0.04%
2021/03/11	0	0.00	5.1	175.00	176.50	-5.1	7,565	-0.07%
2021/03/10	4	173.00	3	173.00	172.50	1	7,804	0.01%
2021/03/09	3	169.50	1	172.50	172.50	2	7,838	0.03%
2021/03/08	4	173.13	2	173.24	172.00	2	7,827	0.03%
2021/03/05	0	0.00	1	172.00	172.50	-1	7,836	-0.01%
2021/03/04	1	173.00	2	174.00	175.50	-1	7,888	-0.01%
2021/03/03	0	0.00	1	174.00	174.00	-1	7,951	-0.01%
2021/03/02	2	174.99	1	174.50	172.00	1	7,930	0.01%
2021/02/26	7	172.57	1	172.00	172.00	6	7,905	0.08%
2021/02/25	5.2	179.16	6	180.17	177.50	-0.8	7,839	-0.01%
2021/02/24	49	184.05	39	184.33	183.50	10	7,612	0.13%
2021/02/23	0	0.00	1	172.50	173.00	-1	6,957	-0.01%
2021/02/22	2	174.50	12	173.38	174.00	-10	6,915	-0.14%
2021/02/19	3	169.17	1.1	168.05	170.00	1.9	6,821	0.03%
2021/02/18	4.1	170.50	2	174.00	170.50	2.1	6,818	0.03%
2021/02/17	7	166.43	6	165.00	166.50	1	6,722	0.01%
2021/02/05	2	161.50	0	0.00	161.50	2	6,719	0.03%
2021/02/03	2	165.00	0.4	166.50	164.50	1.7	6,787	0.02%
2021/02/02	0	0.00	1	163.00	166.00	-1	6,944	-0.01%
2021/02/01	1	160.50	2	159.03	161.50	-1	6,926	-0.02%
2021/01/29	4	166.50	3	164.83	159.50	1	6,913	0.01%
2021/01/28	2	165.25	0	0.00	165.00	2	6,871	0.03%
2021/01/27	4	169.76	2	171.75	166.50	2	6,856	0.03%
2021/01/26	1	168.01	2	169.50	170.00	-1	6,783	-0.01%
2021/01/25	5	170.10	0	0.00	172.50	5	6,777	0.07%
2021/01/22	2.1	172.79	11	173.18	174.00	-8.9	6,707	-0.13%
2021/01/21	3	167.50	3	168.83	168.50	0	6,635	0.00%
2021/01/20	7	173.64	9	172.22	168.00	-2	6,627	-0.03%
2021/01/19	3.1	167.64	2.4	168.33	171.00	0.7	6,403	0.01%
2021/01/18	1	162.00	2	162.25	165.00	-1	6,291	-0.02%
2021/01/15	5	165.90	3	163.67	163.00	2	6,222	0.03%
2021/01/14	2	169.25	7	168.50	170.50	-5	6,183	-0.08%
2021/01/13	8	169.50	7	169.00	167.50	1	6,211	0.02%
2021/01/12	0	0.00	7	163.71	165.50	-7	6,010	-0.12%
2021/01/11	7.5	163.47	5.2	163.81	164.50	2.3	5,880	0.04%
2021/01/08	6	165.33	9	165.83	163.00	-3	5,783	-0.05%
2021/01/07	4	155.63	14.1	155.43	160.00	-10.1	5,462	-0.18%
2021/01/06	3.2	145.56	15	146.07	149.00	-11.8	5,026	-0.23%
2021/01/05	3	142.83	2.1	142.71	143.00	0.9	4,737	0.02%
2021/01/04	0	0.00	8	138.23	140.00	-8	4,737	-0.17%
2020/12/31	5	135.30	3	135.00	133.50	2	4,660	0.04%
2020/12/30	2	132.75	1	132.00	132.50	1	4,622	0.02%
2020/12/29	4	133.38	0	0.00	133.00	4	4,682	0.09%
2020/12/28	0	0.00	1	135.00	134.50	-1	4,700	-0.02%
2020/12/24	3	134.00	1	133.50	132.50	2	4,773	0.04%
2020/12/23	3	132.50	4	133.50	132.00	-1	4,811	-0.02%
2020/12/22	1	134.50	7	134.50	132.00	-6	4,891	-0.12%
2020/12/21	5	134.80	6	135.25	135.50	-1	4,914	-0.02%
2020/12/18	2	137.75	5	136.70	137.50	-3	4,939	-0.06%
2020/12/17	2	137.50	3	137.83	137.50	-1	4,968	-0.02%
2020/12/16	3	138.67	3	138.67	138.50	0	4,992	0.00%
2020/12/15	7	139.00	3	138.50	138.00	4	5,006	0.08%
2020/12/14	15	145.57	11.1	145.01	141.50	3.9	5,085	0.08%
2020/12/11	8	139.88	7	140.29	141.50	1	5,328	0.02%
2020/12/10	2.1	138.71	0.2	138.00	137.50	2	5,215	0.04%
2020/12/09	7	138.79	5	138.50	139.00	2	5,233	0.04%
2020/12/08	6	136.00	5	134.20	136.00	1	5,238	0.02%
2020/12/07	3.6	134.86	2	134.75	135.00	1.6	5,301	0.03%
2020/12/04	42	139.88	39	140.22	139.00	3	5,255	0.06%
2020/12/03	2	134.25	4	134.88	134.50	-2	5,080	-0.04%
2020/12/02	1	132.01	2	133.75	133.50	-1	5,242	-0.02%
2020/12/01	4	131.13	2	131.25	132.00	2	5,375	0.04%
2020/11/30	4	133.75	3	134.67	132.00	1	5,608	0.02%
2020/11/27	8	136.19	4	137.13	136.50	4	5,906	0.07%
2020/11/26	1	132.00	1	134.00	134.00	0	6,069	0.00%
2020/11/25	0	0.00	2	133.25	132.00	-2	6,112	-0.03%
2020/11/24	8	134.00	1	132.00	132.00	7	6,141	0.11%
2020/11/23	0	0.00	1	134.50	134.50	-1	6,159	-0.02%
2020/11/20	0	0.00	1	131.00	131.00	-1	6,156	-0.02%
2020/11/19	2	132.00	0	0.00	131.50	2	6,226	0.03%
2020/11/18	1.2	131.13	0	0.00	131.00	1.2	6,354	0.02%
2020/11/17	3	133.67	3	133.00	132.00	0	6,406	0.00%
2020/11/16	0.2	134.50	0	0.00	133.50	0.2	6,513	0.00%
2020/11/13	2	131.75	0	0.00	132.50	2	6,550	0.03%
2020/11/12	1	131.00	0	0.00	131.50	1	6,570	0.02%
2020/11/11	6	130.58	4	129.63	132.50	2	6,617	0.03%
2020/11/10	3	131.83	0	0.00	131.00	3	6,636	0.05%
2020/11/09	0	0.00	1.4	138.71	138.50	-1.4	6,599	-0.02%
2020/11/05	0	0.00	1	138.50	138.00	-1	6,795	-0.01%
2020/11/04	2	135.50	4	137.50	138.00	-2	6,921	-0.03%
2020/11/03	2	135.75	1	135.00	135.00	1	6,991	0.01%
2020/11/02	3	131.33	0	0.00	131.00	3	7,080	0.04%
2020/10/29	3	137.17	4	137.75	137.00	-1	7,256	-0.01%
2020/10/28	0	0.00	8	138.19	139.50	-8	7,437	-0.11%
2020/10/27	11	137.27	1	137.50	136.00	10	7,602	0.13%
2020/10/26	3	138.33	2	136.50	136.50	1	7,930	0.01%
2020/10/23	2	137.75	1	138.50	138.50	1	8,260	0.01%
2020/10/22	4	137.88	5	136.30	139.50	-1	8,538	-0.01%
2020/10/21	1	139.00	0	0.00	138.00	1	8,662	0.01%
2020/10/20	3	142.67	1	143.00	142.00	2	8,724	0.02%
2020/10/19	1	141.50	2	142.50	143.00	-1	9,018	-0.01%
2020/10/16	3	141.67	2	141.50	141.00	1	9,100	0.01%
2020/10/15	1	144.50	1	143.00	143.00	0	9,173	0.00%
2020/10/14	2	145.75	0	0.00	146.00	2	9,175	0.02%
2020/10/13	1	146.50	0	0.00	147.00	1	9,224	0.01%
2020/10/12	7	149.07	21	148.67	150.00	-14	9,258	-0.15%
2020/10/08	6	147.17	1	149.50	146.00	5	9,421	0.05%
2020/10/07	1	145.50	1	147.01	147.50	0	9,491	0.00%
2020/10/06	13	148.12	9	148.22	147.50	4	9,542	0.04%
2020/10/05	11	144.45	3	145.00	145.00	8	9,756	0.08%
2020/09/30	2	144.00	1	145.50	145.50	1	10,382	0.01%
2020/09/29	4	143.88	5	145.00	144.50	-1	10,703	-0.01%
2020/09/28	3	146.00	1	145.00	145.50	2	10,797	0.02%
2020/09/25	12	148.13	4	149.88	144.50	8	10,893	0.07%
2020/09/24	2	149.25	6	149.58	149.00	-4	11,049	-0.04%
2020/09/23	5	152.20	1	152.50	151.00	4	11,184	0.04%
2020/09/22	3	151.33	11	153.91	155.00	-8	11,290	-0.07%
2020/09/21	6	154.25	3	154.00	153.50	3	11,315	0.03%
2020/09/18	2	155.00	1	156.50	157.00	1	11,399	0.01%
2020/09/17	11	155.18	12	157.21	157.50	-1	11,482	-0.01%
2020/09/16	7	156.64	11	157.27	154.00	-4	11,603	-0.03%
2020/09/15	2	153.00	2	153.00	153.50	0	11,274	0.00%
2020/09/14	2	148.50	3	152.33	153.00	-1	11,439	-0.01%
2020/09/11	3	151.17	1	150.00	149.00	2	11,512	0.02%
2020/09/10	5	152.30	6	153.42	153.50	-1	11,474	-0.01%
2020/09/09	5	150.20	0.1	151.50	151.50	4.9	11,458	0.04%
2020/09/08	1	152.00	4	152.00	150.00	-3	11,669	-0.03%
2020/09/07	4	151.38	4	152.88	149.50	0	11,794	0.00%
2020/09/04	1	151.00	7	148.79	155.00	-6	11,818	-0.05%
2020/09/03	34	155.16	33	152.76	152.00	1	12,000	0.01%
2020/09/02	22	155.43	18.1	156.11	157.00	3.9	11,964	0.03%
2020/09/01	11	148.68	22	147.73	150.00	-11	11,882	-0.09%
2020/08/31	8	142.00	1	143.50	142.00	7	11,788	0.06%
2020/08/28	2	140.25	2	142.25	143.00	0	11,860	0.00%
2020/08/27	1	142.00	2	143.25	142.00	-1	12,020	-0.01%
2020/08/26	1	138.50	2	140.00	138.50	-1	12,370	-0.01%
2020/08/25	19	143.11	12	142.96	142.00	7	12,709	0.06%
2020/08/24	5	141.80	8	143.38	143.50	-3	12,882	-0.02%
2020/08/21	0	0.00	2	138.75	139.00	-2	12,890	-0.02%
2020/08/20	2	132.50	4	132.75	134.50	-2	12,907	-0.02%
2020/08/19	2	138.75	1	137.00	138.00	1	12,845	0.01%
2020/08/18	1	138.00	0	0.00	138.50	1	12,811	0.01%
2020/08/17	8	140.69	2	141.50	143.00	6	12,798	0.05%
2020/08/14	10	138.75	10	139.60	141.50	0	12,775	0.00%
2020/08/13	30	140.77	27	141.04	138.50	3	12,705	0.02%
2020/08/12	4	137.13	2.2	137.77	137.00	1.8	12,615	0.01%
2020/08/11	0.1	141.00	1	140.00	141.00	-0.9	12,533	-0.01%
2020/08/07	4	149.00	4	150.00	148.50	0	12,469	0.00%
2020/08/06	2	151.25	0	0.00	149.50	2	12,440	0.02%
2020/08/05	7	151.79	5	151.70	152.00	2	12,435	0.02%
2020/08/04	9	150.39	7	150.86	151.50	2	12,359	0.02%
2020/08/03	13	151.38	9	151.11	150.00	4	12,403	0.03%
2020/07/31	14	155.54	14	153.54	157.00	0	12,287	0.00%
2020/07/30	29	152.91	31.2	153.24	150.50	-2.2	12,138	-0.02%
2020/07/29	7	150.93	4	150.25	148.00	3	11,820	0.03%
2020/07/28	3	152.00	10	152.85	151.00	-7	11,558	-0.06%
2020/07/27	6	149.08	11	149.91	152.00	-5	11,453	-0.04%
2020/07/24	3	146.00	8	146.50	145.00	-5	11,507	-0.04%
2020/07/23	14	149.18	10.7	149.66	151.00	3.3	11,458	0.03%
2020/07/22	13	143.00	5	144.00	145.00	8	11,312	0.07%
2020/07/21	3	141.50	1	141.50	140.50	2	11,318	0.02%
2020/07/20	1	137.00	0	0.00	137.00	1	11,519	0.01%
2020/07/15	4	144.38	8	145.94	140.50	-4	11,551	-0.03%
2020/07/14	3	139.67	2.1	142.46	141.50	1	11,418	0.01%
2020/07/13	5	142.30	11	141.18	141.00	-6	11,423	-0.05%
2020/07/10	4	139.13	13	140.12	141.00	-9	11,435	-0.08%
2020/07/09	130.3	148.93	110	150.13	140.50	20.3	11,208	0.18%	大買/大賣/
2020/07/08	22	141.11	26	141.37	144.00	-4	10,579	-0.04%
2020/07/07	0	0.00	3	133.67	131.00	-3	10,255	-0.03%
2020/07/06	4	131.13	8	131.75	133.50	-4	10,171	-0.04%
2020/07/03	10	131.00	40	132.70	131.00	-30	10,099	-0.30%
2020/07/02	62	123.97	38	126.18	127.50	24	10,028	0.24%
2020/07/01	0	0.00	1	121.00	124.50	-1	9,900	-0.01%
2020/06/30	0	0.00	20	122.50	120.50	-20	9,827	-0.20%
2020/06/29	1	121.50	0	0.00	120.00	1	9,843	0.01%
2020/06/23	3	120.50	8	121.69	123.00	-5	9,824	-0.05%
2020/06/22	6	126.67	22	126.55	127.50	-16	9,696	-0.17%
2020/06/19	2	126.50	8	123.44	126.50	-6	9,681	-0.06%
2020/06/18	6	121.67	2	121.50	122.00	4	9,541	0.04%
2020/06/17	1	118.00	1	117.50	119.00	0	9,424	0.00%
2020/06/16	1	117.50	4	119.00	117.50	-3	9,442	-0.03%
2020/06/15	14.1	121.75	7	120.43	116.50	7.1	9,481	0.07%
2020/06/12	29	125.55	56	123.82	126.50	-27	9,293	-0.29%
2020/06/11	52	128.08	52	129.72	125.50	0	9,139	0.00%
2020/06/10	114	128.49	100	128.72	129.50	14	8,962	0.16%	大買/
2020/06/09	24	121.96	65.7	120.07	123.00	-41.7	8,720	-0.48%
2020/06/08	75	118.53	66	118.30	118.00	9	8,573	0.10%
2020/06/05	75	115.17	6	116.58	115.00	69	8,360	0.83%
2020/06/04	22	112.98	63	113.61	113.50	-41	8,240	-0.50%
2020/06/03	37	113.08	70	115.59	113.50	-33	8,150	-0.40%
2020/06/02	144	112.84	70	112.08	111.00	74	8,017	0.92%	大買/
2020/06/01	44	108.19	37.7	108.87	110.00	6.3	7,649	0.08%
2020/05/29	6	100.55	7	100.26	100.00	-1	7,261	-0.01%
2020/05/28	1	98.00	10	98.89	97.90	-9	7,055	-0.13%
2020/05/27	1	96.40	3.5	95.90	96.50	-2.5	6,936	-0.04%
2020/05/26	3	93.80	10	94.31	94.80	-7	6,908	-0.10%
2020/05/25	8	90.78	4	91.18	92.70	4	6,845	0.06%
2020/05/22	5	91.88	3	91.60	91.00	2	6,820	0.03%
2020/05/19	1	93.00	1	93.20	92.90	0	6,754	0.00%
2020/05/18	4	91.65	1	92.00	91.70	3	6,742	0.04%
2020/05/15	6	92.03	2	91.00	91.50	4	6,740	0.06%
2020/05/14	6	95.17	5	95.40	94.20	1	6,633	0.02%
2020/05/13	10	95.60	3	96.67	96.60	7	6,606	0.11%
2020/05/12	7	96.93	3	97.43	96.90	4	6,624	0.06%
2020/05/11	5	98.28	0	0.00	98.00	5	6,685	0.07%
2020/05/08	9.1	99.45	7	98.84	98.80	2.1	6,667	0.03%
2020/05/07	2.1	98.39	4	98.40	98.40	-1.9	6,544	-0.03%
2020/05/06	2	97.45	2	96.45	96.30	0	6,540	0.00%
2020/05/05	0	0.00	3	96.60	96.60	-3	6,588	-0.05%
2020/05/04	5	96.90	3.3	96.82	97.20	1.7	6,550	0.03%
2020/04/30	5	97.00	4	96.15	96.50	1	6,530	0.02%
2020/04/29	7	94.01	16	94.11	94.40	-9	6,401	-0.14%
2020/04/28	2	94.65	14	95.91	96.50	-12	6,194	-0.19%
2020/04/27	13	94.40	6	94.48	94.50	7	6,172	0.11%
2020/04/24	3	96.40	0	0.00	95.50	3	6,023	0.05%
2020/04/23	11	96.85	17.3	97.36	96.00	-6.3	6,001	-0.10%
2020/04/22	2	92.80	1	92.20	93.80	1	5,823	0.02%
2020/04/21	12	92.92	1	92.90	92.00	11	6,037	0.18%
2020/04/20	2	93.60	1	93.10	93.20	1	6,016	0.02%
2020/04/17	11	91.87	14	94.91	92.70	-3	5,938	-0.05%
2020/04/16	2	93.35	6	93.85	93.00	-4	5,803	-0.07%
2020/04/15	4	91.20	14.4	92.63	92.80	-10.4	5,717	-0.18%
2020/04/14	0	0.00	17	90.31	90.60	-17	5,639	-0.30%
2020/04/09	1	88.50	0	0.00	88.50	1	5,569	0.02%
2020/04/08	0	0.00	7	89.79	89.70	-7	5,500	-0.13%
2020/04/07	7	89.90	16	89.51	90.20	-9	5,421	-0.17%
2020/04/06	2	85.20	2	86.00	86.80	0	5,318	0.00%
2020/04/01	0	0.00	2	85.40	85.00	-2	5,321	-0.04%
2020/03/31	0	0.00	2	84.00	83.90	-2	5,211	-0.04%
2020/03/30	2	82.65	0	0.00	83.00	2	5,114	0.04%
2020/03/27	6	83.23	32	84.61	82.40	-26	5,064	-0.51%
2020/03/26	0	0.00	16	79.34	81.80	-16	4,866	-0.33%
2020/03/25	2	76.90	5	78.12	77.10	-3	4,729	-0.06%
2020/03/23	1	72.70	0	0.00	71.70	1	4,546	0.02%
2020/03/20	7	74.71	4	75.65	75.20	3	4,556	0.07%
2020/03/19	7.3	71.90	10	72.09	70.00	-2.7	4,502	-0.06%
2020/03/18	2	74.10	6	75.12	73.70	-4	4,373	-0.09%
2020/03/17	7	74.27	0	0.00	73.70	7	4,295	0.16%
2020/03/16	4	77.35	3	78.00	75.00	1	4,231	0.02%
2020/03/13	15	74.57	10	76.62	77.10	5	4,166	0.12%
2020/03/12	2	80.75	1	82.50	80.50	1	4,054	0.02%
2020/03/11	5	86.04	0	0.00	84.30	5	3,972	0.13%
2020/03/10	5	86.24	3	86.50	86.40	2	3,883	0.05%
2020/03/09	2	86.50	3	87.93	86.50	-1	3,834	-0.03%
2020/03/06	3	86.63	3	88.47	87.80	0	3,793	0.00%
2020/03/05	0	0.00	5	88.16	87.80	-5	3,751	-0.13%
2020/03/04	1	86.50	0	0.00	86.60	1	3,713	0.03%
2020/03/03	1.3	85.50	2	86.30	86.60	-0.7	3,722	-0.02%
2020/03/02	6	82.95	5	83.80	83.40	1	3,678	0.03%
2020/02/27	5	85.62	1	86.10	84.00	4	3,658	0.11%
2020/02/26	2	86.10	0	0.00	86.80	2	3,606	0.06%
2020/02/24	2	87.20	1	86.40	87.00	1	3,612	0.03%
2020/02/21	5	88.92	0	0.00	88.00	5	3,615	0.14%
2020/02/20	0	0.00	0	88.50	88.50	0	3,653	0.00%
2020/02/19	1	88.90	0	0.00	88.50	1	3,670	0.03%
2020/02/18	2	87.80	0	0.00	88.00	2	3,745	0.05%
2020/02/14	12	88.35	0	0.00	88.80	12	3,744	0.32%
2020/02/13	4	88.45	1	89.00	87.90	3	3,771	0.08%
2020/02/12	2	89.05	4	89.20	89.60	-2	3,717	-0.05%
2020/02/11	0	0.00	1	86.20	86.80	-1	3,578	-0.03%
2020/02/10	3	84.33	0	0.00	84.70	3	3,586	0.08%
2020/02/07	1	86.80	2	86.95	85.40	-1	3,602	-0.03%
2020/02/06	4	85.70	7	84.29	86.10	-3	3,534	-0.08%
2020/02/05	2	82.10	1	81.80	82.10	1	3,468	0.03%
2020/02/03	10	81.43	2	81.30	82.00	8	3,500	0.23%
2020/01/31	10	86.74	4	85.10	86.30	6	3,627	0.17%
2020/01/30	13	88.64	2	89.80	86.90	11	3,651	0.30%
2020/01/20	3	96.60	1	97.20	96.40	2	3,594	0.06%
2020/01/17	3	97.23	7	97.17	96.70	-4	3,721	-0.11%
2020/01/16	6	96.03	35	96.38	95.70	-29	3,689	-0.79%
2020/01/15	3	96.03	16	96.02	95.50	-13	3,598	-0.36%
2020/01/14	23	92.53	19	92.96	93.20	4	3,354	0.12%
2020/01/09	0	0.00	2	91.40	91.00	-2	3,471	-0.06%
2020/01/08	0	0.00	1	90.10	89.50	-1	3,521	-0.03%
2020/01/07	6	89.47	0	0.00	89.10	6	3,580	0.17%
2020/01/03	2	90.90	2	91.60	91.60	0	3,694	0.00%
2019/12/31	0.3	91.00	0	0.00	91.20	0.3	4,047	0.01%
2019/12/30	10	91.07	2	92.30	90.70	8	4,627	0.17%
2019/12/27	7	92.77	11	92.15	93.00	-4	4,720	-0.08%
2019/12/20	2	89.90	0	0.00	89.80	2	5,171	0.04%
2019/12/19	1	90.30	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	6	91.18	91.90	-6	5,385	-0.11%
2019/12/17	3	90.60	0	0.00	90.80	3	5,398	0.06%
2019/12/16	0	0.00	2	90.50	90.50	-2	5,422	-0.04%
2019/12/10	1	89.40	5	89.34	89.30	-4	5,534	-0.07%
2019/12/09	0	0.00	3	88.60	89.10	-3	5,580	-0.05%
2019/12/06	5	88.82	2	88.85	88.20	3	5,716	0.05%
2019/12/04	0	0.00	2	88.40	88.80	-2	5,850	-0.03%
2019/12/02	4	87.55	0	0.00	87.60	4	6,201	0.06%
2019/11/29	5	89.38	0	0.00	89.40	5	6,231	0.08%
2019/11/28	7	91.30	1	90.20	90.20	6	6,275	0.10%
2019/11/27	1	91.30	3	91.67	91.90	-2	6,456	-0.03%
2019/11/26	1	90.60	2	90.90	91.20	-1	6,482	-0.02%
2019/11/25	1	90.00	0	0.00	90.00	1	6,576	0.02%
2019/11/22	4	89.60	3	89.90	89.40	1	6,763	0.01%
2019/11/21	8	89.19	0	0.00	90.00	8	6,920	0.12%
2019/11/20	1	90.10	1	90.70	90.60	0	7,203	0.00%
2019/11/19	8	90.43	0	0.00	90.00	8	7,662	0.10%
2019/11/18	1	92.80	0	0.00	91.80	1	7,750	0.01%
2019/11/15	2	93.10	12	93.52	92.20	-10	7,847	-0.13%
2019/11/14	11	91.17	3	91.03	90.40	8	7,870	0.10%
2019/11/13	6	92.05	4	92.45	91.90	2	7,891	0.03%
2019/11/12	4	91.50	10	91.01	92.30	-6	7,888	-0.08%
2019/11/11	3	88.47	0	0.00	87.90	3	7,887	0.04%
2019/11/08	4	90.30	0	0.00	89.80	4	7,865	0.05%
2019/11/07	2	91.10	8	90.30	90.70	-6	7,878	-0.08%
2019/11/06	5	92.32	3	92.07	92.10	2	7,904	0.03%
2019/11/05	1	93.10	0	0.00	93.30	1	7,913	0.01%
2019/11/04	0	0.00	2	94.00	93.90	-2	7,901	-0.03%
2019/11/01	3	93.30	1	93.50	93.40	2	7,868	0.03%
2019/10/31	1	94.40	3	94.30	94.30	-2	7,887	-0.03%
2019/10/30	3	92.43	7	93.27	93.80	-4	7,868	-0.05%
2019/10/29	3	92.07	1	93.90	91.60	2	7,731	0.03%
2019/10/28	3	92.50	5	91.76	92.10	-2	7,692	-0.03%
2019/10/25	13	93.42	30	92.31	90.60	-17	7,637	-0.22%
2019/10/24	7	91.43	19	90.61	91.00	-12	7,483	-0.16%
2019/10/23	17	90.69	7	90.81	91.10	10	7,444	0.13%
2019/10/22	0	0.00	1	90.00	90.00	-1	7,416	-0.01%
2019/10/21	7	89.39	0	0.00	89.10	7	7,419	0.09%
2019/10/18	1	90.40	5	90.60	90.60	-4	7,387	-0.05%
2019/10/17	13	90.35	8	90.14	89.90	5	7,345	0.07%
2019/10/16	9	88.90	0	0.00	88.80	9	7,263	0.12%
2019/10/15	6	89.92	11	90.20	90.00	-5	7,184	-0.07%
2019/10/14	3	88.83	6.1	89.34	88.50	-3.1	7,117	-0.04%
2019/10/09	2	89.50	5	89.54	89.10	-3	7,032	-0.04%
2019/10/08	1	90.60	5	90.28	90.60	-4	6,992	-0.06%
2019/10/07	22	90.61	25	89.72	89.60	-3	6,883	-0.04%
2019/10/04	24	87.98	43	89.35	90.10	-19	6,638	-0.29%
2019/10/03	9	85.86	6	85.98	85.40	3	6,064	0.05%
2019/10/02	1	86.50	0	0.00	87.40	1	5,886	0.02%
2019/10/01	13	86.92	29	87.30	87.60	-16	5,886	-0.27%
2019/09/27	0	0.00	3	85.77	85.70	-3	5,685	-0.05%
2019/09/26	5	86.70	3	86.37	85.10	2	5,636	0.04%
2019/09/25	3	84.20	8	84.80	85.80	-5	5,697	-0.09%
2019/09/24	27	85.54	27	85.56	85.50	0	5,687	0.00%
2019/09/23	6	83.98	5	83.06	84.30	1	5,556	0.02%
2019/09/20	7	81.74	0	0.00	82.00	7	5,465	0.13%
2019/09/19	11	81.62	3	81.70	82.10	8	5,430	0.15%
2019/09/18	1	80.50	0	0.00	81.00	1	5,418	0.02%
2019/09/17	8	80.34	1	80.70	80.10	7	5,472	0.13%
2019/09/16	4	80.63	0	0.00	80.50	4	5,644	0.07%
2019/09/12	0	0.00	1	82.20	81.80	-1	5,662	-0.02%
2019/09/11	2	81.60	1	82.10	81.60	1	5,675	0.02%
2019/09/10	7	82.13	0	0.00	81.50	7	5,652	0.12%
2019/09/09	2	84.70	3	85.50	84.10	-1	5,530	-0.02%
2019/09/06	7	85.34	9	85.78	84.90	-2	5,481	-0.04%
2019/09/05	39	87.15	24	85.61	84.90	15	5,427	0.28%
2019/09/04	0	0.00	2	86.60	86.60	-2	5,176	-0.04%
2019/09/03	0	0.00	1	87.00	85.10	-1	5,177	-0.02%
2019/09/02	2	84.60	0	0.00	86.20	2	5,150	0.04%
2019/08/30	7	85.80	8	85.59	85.20	-1	5,098	-0.02%
2019/08/29	7	83.71	1	83.80	83.70	6	4,922	0.12%
2019/08/28	6	85.15	0	0.00	84.50	6	4,916	0.12%
2019/08/27	10	85.48	9	86.13	86.00	1	4,828	0.02%
2019/08/26	4	84.60	1	86.20	84.00	3	4,690	0.06%
2019/08/23	12	88.75	7	89.37	88.40	5	4,564	0.11%
2019/08/22	24	85.91	51	86.59	87.70	-27	4,298	-0.63%
2019/08/21	1	81.70	7	81.44	81.90	-6	3,850	-0.16%
2019/08/20	4	80.30	12	80.88	79.10	-8	3,689	-0.22%
2019/08/19	3	79.47	11	79.92	79.90	-8	3,584	-0.22%
2019/08/16	0	0.00	1	78.10	78.10	-1	3,461	-0.03%
2019/08/15	0.3	76.30	0	0.00	76.30	0.3	3,426	0.01%
2019/08/14	1	77.00	10	77.59	77.10	-9	3,417	-0.26%
2019/08/13	15	74.80	0	0.00	74.50	15	3,385	0.44%
2019/08/12	5	75.10	0	0.00	75.00	5	3,429	0.15%
2019/08/08	12	79.24	3	79.17	79.50	9	3,402	0.26%
2019/08/07	5	79.04	3	79.00	78.50	2	3,348	0.06%
2019/08/06	5	76.76	3	77.37	78.10	2	3,352	0.06%
2019/08/02	9	79.69	29	79.49	79.50	-20	3,406	-0.59%
2019/08/01	5	81.64	10	81.99	81.70	-5	3,531	-0.14%
2019/07/31	0	0.00	2	79.35	80.10	-2	3,574	-0.06%
2019/07/30	6	78.53	0	0.00	77.70	6	3,536	0.17%
2019/07/29	2	80.75	2	80.85	81.00	0	3,477	0.00%
2019/07/26	4	80.80	1	81.00	81.00	3	3,471	0.09%
2019/07/25	0	0.00	11	80.93	81.10	-11	3,478	-0.32%
2019/07/24	2	80.05	0	0.00	79.90	2	3,482	0.06%
2019/07/23	0	0.00	1	79.60	79.90	-1	3,471	-0.03%
2019/07/22	0	0.00	7	79.04	78.80	-7	3,446	-0.20%
2019/07/19	0	0.00	1	78.10	77.80	-1	3,479	-0.03%
2019/07/18	2	77.25	0	0.00	77.10	2	3,485	0.06%
2019/07/17	3	77.97	2	78.30	78.70	1	3,483	0.03%
2019/07/16	5	78.16	0	0.00	78.10	5	3,505	0.14%
2019/07/15	2	78.60	0	0.00	78.60	2	3,490	0.06%
2019/07/12	0	0.00	2	77.80	77.50	-2	3,494	-0.06%
2019/07/11	4	77.03	0	0.00	77.30	4	3,508	0.11%
2019/07/09	1	75.90	0	0.00	76.30	1	3,477	0.03%
2019/07/08	3	77.43	1	76.90	76.60	2	3,476	0.06%
2019/07/05	7	78.31	8	78.14	77.80	-1	3,496	-0.03%
2019/07/04	3	77.10	1	76.90	77.10	2	3,468	0.06%
2019/07/03	0	0.00	3	76.80	76.80	-3	3,473	-0.09%
2019/07/02	15	76.47	14.2	76.90	77.10	0.8	3,511	0.02%
2019/07/01	2	75.25	6	75.12	75.30	-4	3,431	-0.12%
2019/06/26	0	73.30	1	73.30	73.30	-1	3,520	-0.03%
2019/06/25	2	73.60	2	73.35	73.00	0	3,526	0.00%
2019/06/24	2	71.30	4	72.85	73.10	-2	3,493	-0.06%
2019/06/21	9.2	72.78	1	71.50	70.60	8.2	3,414	0.24%
2019/06/20	0	0.00	6	73.55	74.40	-6	3,200	-0.19%
2019/06/18	7	71.46	1	70.90	70.90	6	3,119	0.19%
2019/06/17	2	72.70	1	72.70	71.80	1	3,130	0.03%
2019/06/14	5	72.80	3	72.93	72.60	2	3,191	0.06%
2019/06/13	13	73.96	9	73.77	73.50	4	3,172	0.13%
2019/06/12	3	75.07	4	75.15	75.00	-1	3,160	-0.03%
2019/06/11	25	74.14	0	0.00	73.80	25	3,129	0.80%
2019/06/10	2	74.20	2	74.50	74.80	0	3,091	0.00%
2019/06/06	6	72.43	0	0.00	71.90	6	3,062	0.20%
2019/06/05	1	74.10	2	74.10	73.30	-1	3,077	-0.03%
2019/06/04	5	72.80	2	72.50	72.50	3	3,088	0.10%
2019/06/03	0	0.00	1	74.00	73.90	-1	3,105	-0.03%
2019/05/31	1	72.70	6	73.00	72.70	-5	3,091	-0.16%
2019/05/30	1	71.50	3	71.43	71.50	-2	3,051	-0.07%
2019/05/29	2	68.40	1	68.90	69.20	1	3,052	0.03%
2019/05/28	2	69.70	1	69.80	69.00	1	3,136	0.03%
2019/05/27	3	70.40	0	0.00	70.50	3	3,212	0.09%
2019/05/24	1	70.60	3	70.73	70.30	-2	3,246	-0.06%
2019/05/23	13	69.50	0	0.00	69.30	13	3,255	0.40%
2019/05/22	30	70.63	0	0.00	70.30	30	3,337	0.90%
2019/05/21	2	70.10	0	0.00	70.30	2	3,350	0.06%
2019/05/20	3	70.67	4	70.13	70.60	-1	3,343	-0.03%
2019/05/17	3	68.83	5	69.52	68.20	-2	3,335	-0.06%
2019/05/16	1	72.70	1	72.50	71.50	0	3,301	0.00%
2019/05/15	6	71.83	3	72.20	71.50	3	3,341	0.09%
2019/05/14	3	71.47	2	71.75	71.50	1	3,367	0.03%
2019/05/13	2	72.50	3	72.20	72.70	-1	3,365	-0.03%
2019/05/10	7	74.46	2	74.05	73.10	5	3,458	0.14%
2019/05/09	4	74.60	1	72.60	72.50	3	3,446	0.09%
2019/05/08	17	81.26	4	80.00	80.00	13	3,298	0.39%
2019/05/07	2	84.65	10	85.33	86.10	-8	3,241	-0.25%
2019/05/06	4	83.25	3	83.00	83.00	1	3,320	0.03%
2019/05/03	5	84.62	1.8	84.20	84.20	3.2	3,354	0.10%
2019/05/02	8	83.73	3	85.60	84.30	5	3,377	0.15%
2019/04/30	5	82.80	5	83.22	83.60	0	3,416	0.00%
2019/04/29	5	83.48	1	83.20	83.20	4	3,497	0.11%
2019/04/26	2	85.10	2	85.30	85.10	0	3,680	0.00%
2019/04/25	8	86.26	2	85.90	85.10	6	3,700	0.16%
2019/04/24	4	87.68	4	88.03	88.10	0	3,696	0.00%
2019/04/23	5	86.48	1	87.00	87.00	4	3,698	0.11%
2019/04/22	7	87.79	0	0.00	87.20	7	3,683	0.19%
2019/04/18	4	89.00	0	0.00	88.80	4	3,732	0.11%
2019/04/17	8.2	90.97	0	0.00	90.00	8.2	3,745	0.22%
2019/04/16	4	91.95	0	0.00	92.00	4	3,757	0.11%
2019/04/15	1	92.20	2	93.15	92.10	-1	3,772	-0.03%
2019/04/12	2	93.45	0	0.00	92.60	2	3,793	0.05%
2019/04/11	1	95.00	1	94.60	94.50	0	3,803	0.00%
2019/04/10	3	94.33	2	95.70	96.00	1	3,778	0.03%
2019/04/09	0	0.00	0.7	91.80	92.30	-0.7	3,749	-0.02%
2019/04/08	0	0.00	2	90.90	91.60	-2	3,740	-0.05%
2019/04/03	0	0.00	0.1	94.40	95.00	-0.1	3,688	0.00%
2019/04/02	2	93.50	1	94.40	94.70	1	3,655	0.03%
2019/04/01	5	91.88	8	91.60	92.40	-3	3,616	-0.08%
2019/03/29	3	88.63	0	0.00	88.50	3	3,611	0.08%
2019/03/28	3	88.87	0	0.00	89.00	3	3,641	0.08%
2019/03/27	0	0.00	1	89.50	89.10	-1	3,686	-0.03%
2019/03/26	0	0.00	1	88.80	89.00	-1	3,904	-0.03%
2019/03/25	1	88.00	2	87.80	88.10	-1	3,937	-0.03%
2019/03/22	5	89.22	5	90.36	89.00	0	3,944	0.00%
2019/03/21	3	89.77	4	90.40	90.20	-1	3,958	-0.03%
2019/03/20	2	90.35	4	91.35	90.60	-2	4,013	-0.05%
2019/03/19	8	89.74	11	89.75	90.20	-3	4,030	-0.07%
2019/03/18	3	86.50	3.7	86.65	86.60	-0.7	4,010	-0.02%
2019/03/15	1	87.10	1	88.00	87.10	0	4,034	0.00%
2019/03/14	1	88.10	0	0.00	87.40	1	4,053	0.02%
2019/03/13	1	87.90	6	88.15	88.00	-5	4,106	-0.12%
2019/03/12	2	86.60	1.7	87.18	86.30	0.3	4,145	0.01%
2019/03/11	1	86.60	4	87.13	87.00	-3	4,296	-0.07%
2019/03/08	4	85.33	1	86.10	84.80	3	4,352	0.07%
2019/03/07	6	86.92	4	86.75	85.60	2	4,396	0.05%
2019/03/06	3	88.90	1	89.60	89.50	2	4,390	0.05%
2019/03/05	1	88.90	1	89.50	89.00	0	4,428	0.00%
2019/03/04	3	90.03	21.2	90.19	89.70	-18.2	4,508	-0.40%
2019/02/27	0	0.00	6	88.48	89.40	-6	4,636	-0.13%
2019/02/26	19	88.97	8	88.91	86.20	11	4,519	0.24%
2019/02/25	1	87.00	0	0.00	87.90	1	4,411	0.02%
2019/02/22	2.5	87.14	0.7	87.10	87.20	1.8	4,388	0.04%
2019/02/21	10	87.18	2	88.40	86.80	8	4,351	0.18%
2019/02/20	7	89.40	2	90.60	89.60	5	4,263	0.12%
2019/02/19	1	90.70	1	90.70	90.40	0	4,243	0.00%
2019/02/18	1	91.00	3	91.83	90.70	-2	4,234	-0.05%
2019/02/15	5.4	90.11	2	91.05	90.50	3.4	4,227	0.08%
2019/02/14	2	90.85	3	91.47	90.60	-1	4,241	-0.02%
2019/02/13	2	89.10	5	89.80	88.10	-3	4,182	-0.07%
2019/02/12	4	90.90	1.7	91.02	90.50	2.3	4,148	0.06%
2019/02/11	5	89.30	8	92.50	93.70	-3	4,140	-0.07%
2019/01/30	1	86.40	3	86.60	85.30	-2	4,064	-0.05%
2019/01/29	1	84.50	5	85.00	85.30	-4	4,034	-0.10%
2019/01/28	7	86.34	7	86.94	85.00	0	4,018	0.00%
2019/01/25	27	84.61	41	84.63	85.00	-14	4,015	-0.35%
2019/01/24	21	82.77	9	82.21	82.00	12	4,066	0.30%
2019/01/23	4	81.63	1	81.30	81.20	3	4,083	0.07%
2019/01/22	7	82.57	6	82.27	82.10	1	4,063	0.02%
2019/01/21	1	81.60	2	82.25	83.00	-1	4,016	-0.02%
2019/01/18	4	81.68	19.9	81.36	81.50	-15.9	3,920	-0.41%
2019/01/16	0	0.00	9.7	78.08	78.30	-9.7	3,784	-0.26%
2019/01/15	0	0.00	4	76.90	77.20	-4	3,784	-0.11%
2019/01/14	3	74.80	0	0.00	74.80	3	3,804	0.08%
2019/01/11	1	75.80	0	0.00	75.90	1	3,877	0.03%
2019/01/10	1	76.30	7	76.07	77.20	-6	3,888	-0.15%
2019/01/09	1	74.90	4	74.43	75.00	-3	3,905	-0.08%
2019/01/08	5	73.26	3	73.37	73.20	2	3,938	0.05%
2019/01/07	6	75.10	6	75.48	74.80	0	3,989	0.00%
2019/01/04	3	74.90	0	0.00	76.00	3	3,999	0.08%
2019/01/03	6	76.48	6	76.63	76.80	0	3,985	0.00%
2018/12/28	0	0.00	3	75.33	75.20	-3	3,985	-0.08%
2018/12/27	0	0.00	1	73.90	73.80	-1	3,981	-0.03%
2018/12/26	0	0.00	0.1	71.60	71.60	-0.1	3,968	0.00%
2018/12/24	2	71.90	1	72.10	74.90	1	3,957	0.03%
2018/12/22	4.5	73.33	5	73.54	73.00	-0.5	3,941	-0.01%
2018/12/21	7	78.03	4	77.87	77.50	3	3,880	0.08%
2018/12/20	3	78.40	3	78.80	79.70	0	3,852	0.00%
2018/12/19	18	80.68	24	81.26	78.80	-6	3,818	-0.16%
2018/12/18	4	75.65	1	75.80	77.00	3	3,612	0.08%
2018/12/17	0	0.00	3	77.40	76.60	-3	3,636	-0.08%
2018/12/14	8	76.71	5	76.86	77.00	3	3,676	0.08%
2018/12/13	3	77.17	5	76.66	76.60	-2	3,722	-0.05%
2018/12/11	0	0.00	2	76.40	76.40	-2	3,696	-0.05%
2018/12/07	2	74.55	0	0.00	73.80	2	3,750	0.05%
2018/12/06	3	74.67	2	73.75	74.50	1	3,844	0.03%
2018/12/05	3	74.90	7	75.49	75.60	-4	3,862	-0.10%
2018/12/04	12	76.81	149	77.50	75.90	-137	3,877	-3.53%	大賣/鉅額交易
2018/12/03	7	72.34	7	73.04	73.00	0	3,767	0.00%
2018/11/30	4	69.75	2	71.05	70.60	2	3,784	0.05%
2018/11/29	1	70.20	2	70.40	70.30	-1	3,777	-0.03%
2018/11/28	1	69.90	4	70.10	69.50	-3	3,779	-0.08%
2018/11/27	0	0.00	2	69.25	69.10	-2	3,781	-0.05%
2018/11/26	4	68.13	11	68.45	69.50	-7	3,755	-0.19%
2018/11/23	2	63.50	1	64.20	63.20	1	3,725	0.03%
2018/11/22	3	64.27	3	64.30	63.60	0	3,951	0.00%
2018/11/21	0	0.00	1	64.80	64.80	-1	4,083	-0.02%
2018/11/20	2	65.60	0	0.00	65.60	2	4,215	0.05%
2018/11/19	1.2	66.50	2	66.70	66.30	-0.8	4,256	-0.02%
2018/11/16	3	65.63	3	66.23	66.10	0	4,300	0.00%
2018/11/14	1	65.30	1	64.80	65.80	0	4,462	0.00%
2018/11/13	3	63.30	6	64.25	66.00	-3	4,568	-0.07%
2018/11/12	5	63.58	0	0.00	63.90	5	4,701	0.11%
2018/11/09	0	0.00	1	63.70	64.60	-1	4,716	-0.02%
2018/11/08	2.3	64.20	6.5	64.45	64.50	-4.2	4,729	-0.09%
2018/11/07	0	0.00	6	65.37	65.90	-6	4,705	-0.13%
2018/11/06	0	0.00	2	64.35	63.60	-2	4,703	-0.04%
2018/11/05	0	0.00	2	63.10	63.60	-2	4,735	-0.04%
2018/11/02	4	62.80	2	62.55	62.90	2	4,722	0.04%
2018/11/01	2	61.10	3	61.83	63.20	-1	4,669	-0.02%
2018/10/31	2	57.20	4	57.40	57.50	-2	4,543	-0.04%
2018/10/29	0	0.00	1	52.70	51.90	-1	4,603	-0.02%
2018/10/26	1	52.40	0	0.00	52.60	1	4,622	0.02%
2018/10/24	0	0.00	1	52.70	54.50	-1	4,724	-0.02%
2018/10/23	1.8	51.86	0	0.00	51.70	1.8	4,808	0.04%
2018/10/22	3	52.20	0	0.00	52.30	3	4,849	0.06%
2018/10/09	51	43.10	0	0.00	43.25	51	4,831	1.06%
2018/10/08	5	45.00	0	0.00	44.75	5	4,845	0.10%
2018/10/05	53	46.58	0	0.00	45.20	53	4,880	1.09%
2018/10/04	6	47.50	1	48.00	47.45	5	4,918	0.10%
2018/10/03	8	47.89	5	48.28	47.15	3	4,885	0.06%
2018/10/02	6	49.89	0	0.00	49.65	6	4,870	0.12%
2018/09/28	4	50.23	0	0.00	50.90	4	5,034	0.08%
2018/09/27	1	50.00	0	0.00	50.10	1	5,245	0.02%
2018/09/26	2	50.40	4	50.60	49.95	-2	5,367	-0.04%
2018/09/25	3	50.67	0	0.00	50.60	3	5,466	0.05%
2018/09/21	0	0.00	6	50.70	51.10	-6	5,586	-0.11%
2018/09/20	1	50.50	0	0.00	51.10	1	5,846	0.02%
2018/09/19	2	51.30	0	0.00	50.80	2	6,229	0.03%
2018/09/14	6	51.45	0	0.00	51.70	6	7,661	0.08%
2018/09/13	0	0.00	1	51.00	51.10	-1	7,836	-0.01%
2018/09/12	0	0.00	3	51.60	51.60	-3	7,841	-0.04%
2018/09/10	3	49.90	1	50.40	49.90	2	7,753	0.03%
2018/09/07	1	52.90	0	0.00	51.90	1	7,715	0.01%
2018/09/06	2	53.00	0	0.00	53.30	2	7,704	0.03%
2018/09/05	1	52.70	0	0.00	52.80	1	7,711	0.01%
2018/09/04	0	0.00	7	52.81	52.60	-7	7,693	-0.09%
2018/09/03	10	52.20	5	52.48	51.20	5	7,713	0.06%
2018/08/31	5	54.90	5	54.30	54.30	0	7,627	0.00%
2018/08/30	3	54.13	4	53.65	54.40	-1	7,591	-0.01%
2018/08/29	0	0.00	9	53.26	53.30	-9	7,554	-0.12%
2018/08/28	7	53.64	15	53.93	53.50	-8	7,593	-0.11%
2018/08/27	0	0.00	12	52.83	53.10	-12	7,632	-0.16%
2018/08/24	1	51.40	2	52.00	52.00	-1	7,621	-0.01%
2018/08/23	3	52.37	3	52.80	52.40	0	7,835	0.00%
2018/08/22	0	0.00	5	52.79	52.20	-5	7,831	-0.06%
2018/08/21	8	52.70	4	52.88	52.40	4	7,781	0.05%
2018/08/20	16	51.93	31	52.04	52.40	-15	7,728	-0.19%
2018/08/17	6	50.53	12	50.97	51.10	-6	7,553	-0.08%
2018/08/16	12	50.85	11	50.15	49.65	1	7,459	0.01%
2018/08/15	0	0.00	2	50.30	50.10	-2	7,337	-0.03%
2018/08/14	8	49.76	8	49.94	50.30	0	7,343	0.00%
2018/08/13	0	0.00	11	50.13	50.10	-11	7,308	-0.15%
2018/08/09	2	50.05	6	50.03	50.30	-4	7,158	-0.06%
2018/08/08	3	48.85	2	49.20	49.30	1	7,055	0.01%
2018/07/31	0	0.00	3	48.15	48.35	-3	6,916	-0.04%
2018/07/27	0	0.00	1	47.75	48.00	-1	6,999	-0.01%
2018/07/26	1	47.00	1	47.95	47.00	0	6,988	0.00%
2018/07/25	1	48.00	5	48.43	48.00	-4	6,902	-0.06%
2018/07/24	1	47.90	0	0.00	48.20	1	6,867	0.01%
2018/07/23	0	0.00	5	48.10	48.25	-5	6,846	-0.07%
2018/07/20	4	49.98	2	50.00	50.10	2	6,789	0.03%
2018/07/19	2	50.00	0	0.00	49.60	2	6,747	0.03%
2018/07/18	5	51.28	4	52.33	50.90	1	6,648	0.02%
2018/07/17	4	51.20	1	51.50	51.70	3	6,570	0.05%
2018/07/16	6	52.10	4	52.45	51.40	2	6,563	0.03%
2018/07/13	1	51.00	7	51.67	51.80	-6	6,544	-0.09%
2018/07/12	1	50.40	14	51.31	51.10	-13	6,706	-0.19%
2018/07/11	5	49.75	0	0.00	49.75	5	6,629	0.08%
2018/07/10	5	50.56	9	50.52	50.60	-4	6,610	-0.06%
2018/07/09	23	49.80	4	49.48	49.45	19	6,528	0.29%
2018/07/06	4	48.48	0	0.00	49.90	4	6,484	0.06%
2018/07/05	20	51.07	27	51.37	49.00	-7	6,346	-0.11%
2018/07/04	23	51.22	8	51.33	52.50	15	6,119	0.25%
2018/07/03	1	50.00	17	50.41	50.30	-16	5,995	-0.27%
2018/07/02	14	51.63	8	50.90	50.90	6	5,884	0.10%
2018/06/29	16	53.09	13	52.25	52.10	3	5,758	0.05%
2018/06/28	21	52.79	45	53.40	52.80	-24	5,485	-0.44%
2018/06/27	38	53.04	29	52.21	51.10	9	5,088	0.18%
2018/06/26	27	51.52	13	51.68	52.10	14	4,739	0.30%
2018/06/25	15	51.93	51	52.18	53.00	-36	4,324	-0.83%
2018/06/22	5	48.90	19	49.31	48.60	-14	3,655	-0.38%
2018/06/20	1	46.60	0	0.00	46.90	1	3,466	0.03%
2018/06/19	1	47.40	0	0.00	47.35	1	3,587	0.03%
2018/06/15	0	0.00	1	47.85	48.10	-1	3,622	-0.03%
2018/06/14	2	47.70	0	0.00	47.50	2	3,606	0.06%
2018/06/13	2	48.53	0	0.00	48.25	2	3,591	0.06%
2018/06/12	5	48.39	0	0.00	48.85	5	3,565	0.14%
2018/06/11	0	0.00	6	49.04	48.65	-6	3,518	-0.17%
2018/06/08	0	0.00	1	48.45	48.50	-1	3,456	-0.03%
2018/06/07	0	0.00	1	48.45	48.20	-1	3,422	-0.03%
2018/06/06	5	48.70	0	0.00	48.65	5	3,392	0.15%
2018/06/05	2	48.68	0	0.00	48.30	2	3,385	0.06%
2018/06/04	1	48.45	4	48.98	49.30	-3	3,303	-0.09%
2018/06/01	1	48.45	0	0.00	47.75	1	3,187	0.03%
2018/05/31	11	48.09	21.4	48.66	48.50	-10.4	3,125	-0.33%
2018/05/30	1.2	45.87	1	45.90	45.80	0.2	2,877	0.01%
2018/05/29	1	46.90	2	47.05	46.65	-1	2,846	-0.04%
2018/05/28	8	47.36	7	47.10	46.85	1	2,832	0.04%
2018/05/25	1	46.35	2	46.40	47.35	-1	2,776	-0.04%
2018/05/24	2	46.55	11	46.20	46.60	-9	2,815	-0.32%
2018/05/23	2	46.40	0	0.00	46.00	2	2,868	0.07%
2018/05/21	2	45.40	0	0.00	45.40	2	2,855	0.07%
2018/05/18	3	45.30	0	0.00	45.70	3	2,869	0.10%
2018/05/10	1	45.70	4	45.90	45.40	-3	3,240	-0.09%
2018/05/09	0	0.00	4	45.55	45.60	-4	3,230	-0.12%
2018/05/08	3	44.77	0	0.00	44.50	3	3,197	0.09%
2018/05/07	2	44.98	0	0.00	45.00	2	3,216	0.06%
2018/05/04	0	0.00	1	45.30	45.70	-1	3,206	-0.03%
2018/05/02	0	0.00	5	43.10	43.50	-5	3,145	-0.16%
2018/04/30	1	42.95	0	0.00	43.20	1	3,163	0.03%
2018/04/27	0	0.00	1	42.95	43.15	-1	3,205	-0.03%
2018/04/26	10	43.15	1	42.90	42.95	9	3,284	0.27%
2018/04/25	1	42.65	6	42.75	42.80	-5	3,297	-0.15%
2018/04/24	0	0.00	2	44.05	43.50	-2	3,269	-0.06%
2018/04/23	5	45.15	0	0.00	44.90	5	3,256	0.15%
2018/04/20	0	0.00	12	45.38	45.50	-12	3,278	-0.37%
2018/04/19	16	46.31	11	45.64	45.60	5	3,291	0.15%
2018/04/18	36	45.98	17.2	45.94	45.50	18.8	3,248	0.58%
2018/04/17	1	43.15	0	0.00	43.05	1	3,098	0.03%
2018/04/16	0.1	44.20	0	44.20	44.20	0.1	3,142	0.00%
2018/04/12	5	43.73	0	0.00	43.65	5	3,246	0.15%
2018/04/10	1	44.05	0	0.00	44.00	1	3,315	0.03%
2018/04/09	0	0.00	1	44.05	44.10	-1	3,337	-0.03%
2018/04/02	0	0.00	0.1	44.80	44.80	-0.1	3,365	0.00%
2018/03/31	1	44.30	0	0.00	44.25	1	3,366	0.03%
2018/03/29	1	44.35	0	0.00	44.25	1	3,415	0.03%
2018/03/28	0	0.00	5	45.17	45.00	-5	3,408	-0.15%
2018/03/27	6	44.88	3	45.17	45.35	3	3,401	0.09%
2018/03/26	0	0.00	3	44.43	44.30	-3	3,383	-0.09%
2018/03/23	2	43.85	20	43.93	43.95	-18	3,384	-0.53%
2018/03/22	23	45.85	7	46.10	45.10	16	3,472	0.46%
2018/03/21	1	45.60	0	0.00	45.90	1	3,401	0.03%
2018/03/20	0	0.00	1	44.85	44.80	-1	3,365	-0.03%
2018/03/16	2	45.35	1	45.40	45.00	1	3,378	0.03%
2018/03/14	0	0.00	2	45.45	45.75	-2	3,512	-0.06%
2018/03/13	0	0.00	3	45.22	45.45	-3	3,560	-0.08%
2018/03/09	0	0.00	1	45.25	45.00	-1	3,701	-0.03%
2018/03/07	1	44.20	2	44.80	44.20	-1	3,769	-0.03%
2018/03/05	2	43.80	0	0.00	43.20	2	4,022	0.05%
2018/03/02	1	43.95	0	0.00	43.90	1	4,145	0.02%
2018/02/27	0	0.00	6	45.60	45.30	-6	4,340	-0.14%
2018/02/26	2	45.00	0	0.00	45.45	2	4,371	0.05%
2018/02/23	1	45.15	0	0.00	45.80	1	4,356	0.02%
2018/02/21	1	44.30	0	0.00	44.70	1	4,575	0.02%
2018/02/09	1	42.65	5	42.72	43.90	-4	5,035	-0.08%
2018/02/08	3	44.00	1	44.50	44.50	2	5,490	0.04%
2018/02/07	8	44.08	1	44.35	43.00	7	5,511	0.13%
2018/02/06	4	44.35	11	43.26	42.70	-7	5,539	-0.13%
2018/02/05	6	45.55	0	0.00	46.10	6	5,546	0.11%
2018/02/02	2	46.65	11	47.70	48.00	-9	5,564	-0.16%
2018/02/01	0	0.00	1	46.50	46.25	-1	5,674	-0.02%
2018/01/31	20	46.35	1	46.15	46.20	19	5,805	0.33%
2018/01/30	11	46.62	0	0.00	46.90	11	6,055	0.18%
2018/01/26	8	46.25	0	0.00	46.15	8	6,555	0.12%
2018/01/25	3	45.70	1	46.50	45.80	2	7,299	0.03%
2018/01/23	20	46.80	1	46.50	46.15	19	7,584	0.25%
2018/01/22	3	46.47	7	46.02	46.70	-4	7,568	-0.05%
2018/01/18	0	0.00	1	45.45	45.50	-1	7,687	-0.01%
2018/01/17	0	0.00	6	45.59	45.50	-6	7,798	-0.08%
2018/01/16	20	45.48	0	0.00	45.65	20	7,860	0.25%
2018/01/12	2	44.58	1	44.45	44.50	1	7,863	0.01%
2018/01/11	4	44.19	0	0.00	43.90	4	7,854	0.05%
2018/01/10	9	45.52	0	0.00	45.05	9	7,804	0.12%
2018/01/08	0	0.00	2	45.33	44.75	-2	7,985	-0.03%
2018/01/05	11	46.20	6	46.07	45.90	5	7,960	0.06%
2018/01/04	3	45.70	0	0.00	45.60	3	7,947	0.04%
2018/01/03	1.3	45.69	0	0.00	46.00	1.3	7,938	0.02%
2018/01/02	4	45.23	6	44.95	45.25	-2	7,935	-0.03%