義隆 (2458)-永豐金-中盛券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
164.5
漲跌
▼3.5
漲幅
-2.08%
成交量
1,868張
產業
上市半導體類股
1171人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

義隆 (2458)籌碼相關－永豐金-中盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中盛券商分點個股進出
永豐金-中盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/10/27	1	140.50	1	139.50	140.00	0	4,005	0.00%
2023/10/26	15	142.10	9.5	140.27	139.50	5.5	4,071	0.13%
2023/10/25	17	148.80	21	145.93	144.50	-4	4,033	-0.10%
2023/10/24	18.4	144.53	7	145.93	144.00	11.4	3,899	0.29%
2023/10/23	2	142.00	5	142.00	142.00	-3	3,814	-0.08%
2023/10/20	4.1	140.89	6.5	140.58	142.50	-2.5	3,867	-0.06%
2023/10/19	2.1	138.48	3	137.17	138.50	-0.9	3,886	-0.02%
2023/10/18	4	141.25	1	140.00	141.50	3	3,910	0.08%
2023/10/17	0	0.00	1	140.00	140.00	-1	3,893	-0.03%
2023/10/16	1	136.50	0	0.00	136.50	1	3,987	0.03%
2023/10/13	0	0.00	1	138.50	139.00	-1	4,006	-0.02%
2023/10/12	4	135.88	3	136.00	137.50	1	3,991	0.03%
2023/10/11	0	0.00	1	139.00	137.00	-1	3,986	-0.03%
2023/10/06	3.3	138.04	0	0.00	137.00	3.3	3,969	0.08%
2023/10/05	0	142.00	3	141.50	141.50	-3	3,945	-0.08%
2023/10/03	0	0.00	3.1	138.22	138.00	-3.1	3,843	-0.08%
2023/10/02	2	136.00	1	136.00	134.50	1	3,812	0.03%
2023/09/28	0	0.00	2.1	133.26	133.50	-2.1	3,819	-0.05%
2023/09/27	0	133.50	0	0.00	134.00	0	3,823	0.00%
2023/09/25	0	0.00	4	136.50	136.50	-4	3,826	-0.10%
2023/09/22	3	136.50	6	136.00	137.00	-3	3,811	-0.08%
2023/09/21	8	136.25	4.3	135.03	136.00	3.7	3,805	0.10%
2023/09/20	2	137.50	5	137.50	138.00	-3	3,771	-0.08%
2023/09/19	6	141.17	16.5	141.21	141.00	-10.5	3,738	-0.28%
2023/09/18	3	142.17	13.1	142.11	142.00	-10.1	3,712	-0.27%
2023/09/15	8.3	145.51	28	145.55	144.50	-19.7	3,678	-0.54%
2023/09/14	7	142.50	8	142.50	143.00	-1	3,591	-0.03%
2023/09/13	4.1	140.74	15.3	141.33	143.50	-11.2	3,542	-0.32%
2023/09/12	13.1	140.33	0.3	140.13	140.50	12.8	3,494	0.37%
2023/09/11	11	138.14	9.4	137.46	138.00	1.6	3,420	0.05%
2023/09/08	6.2	136.69	6	135.00	135.50	0.2	3,340	0.01%
2023/09/07	1	134.00	0.2	133.50	135.00	0.8	3,326	0.02%
2023/09/06	8	131.25	4	132.25	133.00	4	3,289	0.12%
2023/09/05	24.6	132.98	30.9	133.49	134.00	-6.4	3,287	-0.19%
2023/09/04	11.4	126.01	21	127.24	128.50	-9.6	3,087	-0.31%
2023/09/01	0.3	120.50	1	121.50	120.50	-0.7	2,924	-0.02%
2023/08/31	1	120.50	3	119.17	120.00	-2	2,922	-0.07%
2023/08/30	0	118.00	1	117.00	119.00	-1	2,917	-0.03%
2023/08/29	2	116.49	0	0.00	117.00	2	2,902	0.07%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/21	1	113.50	0	0.00	113.50	1	3,011	0.03%
2023/08/18	0	0.00	1	114.50	113.50	-1	3,110	-0.03%
2023/08/17	1	116.50	2	116.50	116.50	-1	3,087	-0.03%
2023/08/16	1	116.50	0	0.00	117.00	1	3,077	0.03%
2023/08/15	1	116.50	6.2	115.92	116.00	-5.2	3,063	-0.17%
2023/08/14	0	0.00	0	117.00	117.00	0	3,046	0.00%
2023/08/11	0.1	120.75	0.1	118.52	121.00	0	2,996	0.00%
2023/08/10	1	119.97	1.3	119.90	118.00	-0.3	2,943	-0.01%
2023/08/09	2.3	121.27	3	121.33	121.00	-0.7	2,884	-0.02%
2023/08/08	6.1	118.75	1	118.00	118.00	5.1	2,835	0.18%
2023/08/07	4	120.25	6	119.08	117.00	-2	2,783	-0.07%
2023/08/04	7.5	121.57	29	123.33	122.50	-21.5	2,654	-0.81%
2023/08/02	0	0.00	1	114.50	114.00	-1	2,391	-0.04%
2023/08/01	2	114.50	0	0.00	115.00	2	2,389	0.08%
2023/07/31	6	115.58	1.5	117.50	116.50	4.5	2,402	0.19%
2023/07/28	0	0.00	1	112.00	112.50	-1	2,288	-0.04%
2023/07/26	2	113.00	3	113.83	112.50	-1	2,237	-0.04%
2023/07/25	2	114.50	2	118.50	115.00	0	2,198	0.00%
2023/07/24	10	117.95	1.1	116.95	118.00	8.9	2,104	0.42%
2023/07/21	2	116.25	1.1	116.45	115.50	0.9	2,018	0.04%
2023/07/20	2	114.00	2.5	114.70	114.50	-0.5	1,972	-0.03%
2023/07/19	20.1	118.23	24	117.31	118.50	-3.9	1,900	-0.21%
2023/07/18	6.1	112.91	13	112.31	113.00	-6.9	1,770	-0.39%
2023/07/17	0	0.00	0	109.00	109.50	0	1,741	0.00%
2023/07/14	7	110.22	5.7	111.03	110.50	1.3	1,729	0.08%
2023/07/13	1	109.00	1.1	108.00	108.00	-0.1	1,679	0.00%
2023/07/11	0	0.00	7	106.07	106.50	-7	1,661	-0.42%
2023/07/10	1	107.50	0	0.00	104.00	1	1,661	0.06%
2023/07/07	1	108.00	2.1	107.55	107.50	-1.1	1,653	-0.07%
2023/07/06	2	107.50	2	106.75	108.00	0	1,647	0.00%
2023/07/05	1.3	107.36	8	107.55	106.00	-6.8	1,627	-0.42%
2023/07/04	0	106.00	7	106.21	106.00	-7	1,615	-0.43%
2023/06/28	1	100.50	0.3	101.00	101.00	0.7	1,604	0.04%
2023/06/27	1	99.51	0	99.50	99.40	1	1,608	0.06%
2023/06/26	0.3	100.50	0	0.00	100.00	0.3	1,600	0.02%
2023/06/21	0.1	102.00	1	101.50	101.50	-0.9	1,592	-0.06%
2023/06/20	1	102.00	0	0.00	102.00	1	1,584	0.06%
2023/06/19	0.1	103.50	0	0.00	102.50	0.1	1,586	0.01%
2023/06/16	0	0.00	1.4	106.29	106.00	-1.4	1,566	-0.09%
2023/06/15	1	104.00	0	0.00	105.50	1	1,539	0.07%
2023/06/14	2.2	106.91	0	0.00	105.00	2.2	1,536	0.14%
2023/06/13	0.5	106.50	2	106.25	107.00	-1.5	1,527	-0.10%
2023/06/12	1.1	103.05	1	103.00	103.50	0.1	1,480	0.01%
2023/06/09	8.2	105.99	1	104.50	104.00	7.2	1,475	0.49%
2023/06/08	0.3	104.00	7.5	104.30	105.00	-7.2	1,422	-0.51%
2023/06/07	0.3	104.00	4	103.50	103.50	-3.7	1,406	-0.26%
2023/06/06	8	102.81	7	102.29	102.00	1	1,424	0.07%
2023/06/05	0	0.00	35	105.50	105.00	-35	1,419	-2.46%
2023/06/02	35	104.00	7	104.50	104.50	28	1,409	1.99%
2023/06/01	3	101.00	3	103.67	103.50	0	1,402	0.00%
2023/05/30	9	102.50	0	0.00	102.00	9	1,374	0.65%
2023/05/29	0.2	105.00	0.1	104.50	104.00	0.1	1,378	0.01%
2023/05/26	1.4	103.07	5	103.10	102.50	-3.6	1,370	-0.26%
2023/05/25	12	104.29	3	104.33	104.00	9	1,457	0.62%
2023/05/24	6.1	103.57	8.1	102.96	104.50	-2	1,433	-0.14%
2023/05/23	1.1	99.01	0.2	99.00	98.10	0.9	1,354	0.07%
2023/05/22	0	0.00	3	98.70	98.60	-3	1,369	-0.22%
2023/05/19	1.3	98.49	0	0.00	98.50	1.3	1,383	0.10%
2023/05/17	4	97.13	0	0.00	97.20	4	1,397	0.29%
2023/05/12	0	0.00	1	95.20	95.90	-1	1,418	-0.07%
2023/05/11	0.1	93.50	0	0.00	92.70	0.1	1,412	0.00%
2023/05/10	0.2	92.70	0	0.00	92.50	0.2	1,435	0.01%
2023/05/09	0.1	92.44	0	0.00	93.00	0.1	1,457	0.01%
2023/05/08	0.1	94.25	0	0.00	93.20	0.1	1,485	0.01%
2023/05/05	9	99.27	6	96.34	95.80	3	1,514	0.20%
2023/05/03	2.1	94.30	0	0.00	94.00	2.1	1,624	0.13%
2023/04/28	0	0.00	2	93.90	94.30	-2	1,683	-0.12%
2023/04/26	2	92.70	0	0.00	93.30	2	1,679	0.12%
2023/04/25	1.4	92.54	1	91.20	91.10	0.4	1,681	0.02%
2023/04/24	0	95.33	0	0.00	95.20	0	1,671	0.00%
2023/04/20	0.2	99.00	0	0.00	98.50	0.2	1,693	0.01%
2023/04/19	1	100.01	0	0.00	100.00	1	1,743	0.06%
2023/04/13	0	101.50	0	0.00	100.50	0	1,851	0.00%
2023/04/12	1	103.00	0.5	103.00	102.50	0.5	1,854	0.03%
2023/04/11	0.5	103.50	3	103.00	104.00	-2.5	1,863	-0.13%
2023/04/07	0	100.50	1	100.00	101.00	-1	1,865	-0.05%
2023/04/06	1.1	98.42	1	98.60	98.50	0.1	1,855	0.01%
2023/03/31	1	99.81	1	101.00	99.80	0	1,847	0.00%
2023/03/30	5	99.60	0	101.00	99.60	5	1,842	0.27%
2023/03/29	1	102.00	0	0.00	102.50	1	1,840	0.05%
2023/03/28	3	102.50	0	0.00	102.00	3	1,851	0.16%
2023/03/27	0	104.50	0	0.00	103.50	0	1,869	0.00%
2023/03/24	2	104.50	0	0.00	104.50	2	1,887	0.11%
2023/03/23	0.3	104.50	0	0.00	104.50	0.3	1,905	0.02%
2023/03/22	0	0.00	2	104.00	104.00	-2	1,909	-0.10%
2023/03/21	2.1	102.75	5	103.10	102.50	-2.9	1,914	-0.15%
2023/03/17	1	101.00	0	0.00	100.00	1	1,924	0.05%
2023/03/16	0.1	100.00	6	100.50	99.70	-5.9	1,920	-0.31%
2023/03/15	0	102.00	0	0.00	101.50	0	1,925	0.00%
2023/03/14	2	102.00	0	0.00	101.00	2	1,943	0.10%
2023/03/13	3.2	101.55	0	0.00	102.50	3.2	1,942	0.16%
2023/03/10	1.1	105.00	4	104.38	104.00	-2.9	1,933	-0.15%
2023/03/09	2	106.00	8	105.94	107.00	-6	1,959	-0.31%
2023/03/08	2	103.03	0	0.00	103.50	2	1,952	0.10%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/06	6	104.00	0.9	104.50	104.50	5.1	1,944	0.26%
2023/03/02	1	104.01	0	0.00	104.00	1	1,951	0.05%
2023/03/01	0.3	105.33	1	104.50	106.50	-0.7	1,948	-0.04%
2023/02/24	2	109.00	3	109.50	108.50	-1	1,929	-0.05%
2023/02/23	22.4	111.52	23	111.17	111.00	-0.6	1,910	-0.03%
2023/02/22	0	0.00	0	107.50	107.00	0	1,815	0.00%
2023/02/21	0.2	108.00	4	108.00	108.00	-3.8	1,837	-0.21%
2023/02/20	0	0.00	3	105.67	106.00	-3	1,863	-0.16%
2023/02/17	0.1	102.67	0	0.00	103.00	0.1	1,881	0.00%
2023/02/16	1	102.50	0	0.00	104.50	1	1,909	0.05%
2023/02/15	1	103.50	1	103.50	102.50	0	1,927	0.00%
2023/02/14	2	103.25	0	0.00	103.50	2	1,939	0.10%
2023/02/13	0.1	105.00	0	0.00	104.50	0.1	1,960	0.01%
2023/02/10	2	104.00	1	104.50	106.00	1	2,005	0.05%
2023/02/09	0	0.00	0.1	105.50	105.00	-0.1	2,142	0.00%
2023/02/08	5	105.90	0.5	105.50	105.50	4.5	2,341	0.19%
2023/02/07	0	104.50	1	104.50	105.00	-1	2,324	-0.04%
2023/02/06	1.6	103.99	2	104.75	103.50	-0.4	2,324	-0.02%
2023/02/03	0	0.00	2.2	107.77	107.50	-2.2	2,294	-0.10%
2023/02/02	1.7	106.68	1	107.00	108.00	0.7	2,249	0.03%
2023/02/01	0.5	101.00	4	100.85	102.00	-3.5	2,157	-0.16%
2023/01/31	1	96.30	1	94.70	96.90	0	2,146	0.00%
2023/01/30	1	93.70	0	0.00	94.30	1	2,128	0.05%
2023/01/17	1	91.10	0	0.00	91.00	1	2,127	0.05%
2023/01/16	0	0.00	1	91.10	91.00	-1	2,168	-0.05%
2023/01/13	0	0.00	0.3	92.10	90.70	-0.3	2,183	-0.01%
2023/01/11	3	95.23	0	0.00	94.70	3	2,210	0.14%
2023/01/10	1	95.50	2	95.30	95.50	-1	2,210	-0.05%
2023/01/09	0.3	95.50	1	95.40	96.00	-0.7	2,207	-0.03%
2023/01/06	4	93.30	8	92.51	94.40	-4	2,163	-0.18%
2023/01/05	1	89.30	0	0.00	89.20	1	2,058	0.05%
2022/12/30	1	87.00	0	0.00	86.00	1	2,145	0.05%
2022/12/29	3	84.67	4	84.98	85.50	-1	2,156	-0.05%
2022/12/28	1.1	83.34	1.1	84.02	83.50	0	2,165	0.00%
2022/12/26	0	0.00	1	85.40	86.00	-1	2,167	-0.05%
2022/12/19	0	0.00	1.1	90.55	90.40	-1.1	2,279	-0.05%
2022/12/16	3.1	89.90	0	0.00	90.30	3.1	2,305	0.13%
2022/12/15	6.1	91.64	0.1	91.29	91.00	6	2,360	0.26%
2022/12/14	1.1	89.95	0	89.70	90.50	1.1	2,429	0.04%
2022/12/13	0	0.00	6	88.97	89.70	-6	2,515	-0.24%
2022/12/12	5	87.80	0	0.00	88.10	5	2,600	0.19%
2022/12/09	0	0.00	0	89.10	89.10	0	2,719	0.00%
2022/12/08	1	87.50	1	87.40	88.00	0	2,745	0.00%
2022/12/07	3	88.17	1	87.70	87.60	2	2,772	0.07%
2022/12/06	0	0.00	1	90.50	89.10	-1	2,765	-0.04%
2022/12/01	2	91.10	0	0.00	92.70	2	2,786	0.07%
2022/11/30	0	0.00	1	89.70	89.70	-1	2,774	-0.04%
2022/11/28	1	87.60	0	0.00	88.00	1	2,843	0.04%
2022/11/25	1	89.10	0	0.00	88.60	1	2,848	0.04%
2022/11/22	0	86.90	6	86.90	87.00	-6	2,870	-0.21%
2022/11/21	0	86.63	4	86.55	86.40	-4	2,864	-0.14%
2022/11/18	0	0.00	1	88.60	88.60	-1	2,849	-0.04%
2022/11/17	0	0.00	1	88.70	89.40	-1	2,836	-0.04%
2022/11/16	2	89.45	1	89.60	89.00	1	2,815	0.03%
2022/11/15	0	0.00	9	87.23	89.00	-9	2,776	-0.32%
2022/11/14	5	86.20	0	0.00	87.80	5	2,743	0.18%
2022/11/11	1.1	87.59	6	87.95	87.10	-4.9	2,711	-0.18%
2022/11/10	1.1	85.93	4	86.13	86.40	-2.9	2,678	-0.11%
2022/11/09	4	85.92	1	86.20	86.50	3	2,654	0.11%
2022/11/08	14	85.46	3	85.37	84.60	11	2,621	0.42%
2022/11/07	3.1	81.74	14	83.57	86.10	-10.9	2,577	-0.42%
2022/11/04	26	77.80	20.2	77.39	79.50	5.8	2,435	0.24%
2022/11/03	1	83.60	0	0.00	83.00	1	2,235	0.04%
2022/11/02	1	81.60	1	81.20	82.90	0	2,236	0.00%
2022/11/01	1	81.30	0	0.00	81.30	1	2,225	0.04%
2022/10/27	0	0.00	1	81.20	81.70	-1	2,332	-0.04%
2022/10/26	1	79.90	0	0.00	79.30	1	2,303	0.04%
2022/10/25	0	0.00	2	80.65	80.10	-2	2,294	-0.09%
2022/10/24	4	80.98	2	83.00	80.10	2	2,282	0.09%
2022/10/21	1	81.10	0	0.00	80.90	1	2,253	0.04%
2022/10/19	1	82.49	0	0.00	82.30	1	2,241	0.05%
2022/10/14	0	81.70	3	79.50	81.10	-3	2,228	-0.13%
2022/10/13	0	0.00	1	79.10	76.40	-1	2,228	-0.04%
2022/10/12	5	77.30	0	0.00	77.30	5	2,222	0.22%
2022/10/11	1.1	80.10	2	79.95	79.60	-1	2,226	-0.04%
2022/10/07	3	84.93	0	0.00	84.20	3	2,203	0.14%
2022/10/06	1	85.10	0	0.00	85.10	1	2,174	0.05%
2022/10/05	1	85.30	0	0.00	83.40	1	2,165	0.05%
2022/10/04	1	85.30	0	0.00	84.70	1	2,163	0.05%
2022/10/03	0	83.00	0	0.00	84.20	0	2,162	0.00%
2022/09/30	0	82.90	0	0.00	83.20	0	2,172	0.00%
2022/09/28	0	0.00	1	82.70	80.60	-1	2,233	-0.04%
2022/09/27	0	0.00	2	81.20	82.50	-2	2,268	-0.09%
2022/09/26	0.3	84.54	0	84.50	81.00	0.3	2,281	0.01%
2022/09/23	1	86.80	2	88.65	86.80	-1	2,247	-0.04%
2022/09/22	1	87.10	0	0.00	86.90	1	2,209	0.05%
2022/09/20	2.1	87.62	0	0.00	88.30	2.1	2,043	0.10%
2022/09/19	1.1	87.76	1.1	90.22	88.60	-0.1	1,961	0.00%
2022/09/16	2	88.00	0	0.00	87.50	2	1,872	0.11%
2022/09/15	0	0.00	1	91.10	90.50	-1	1,769	-0.06%
2022/09/14	1.1	88.82	0	0.00	88.90	1.1	1,752	0.06%
2022/09/13	1	91.20	1	92.80	90.50	0	1,732	0.00%
2022/09/12	0	0.00	2	91.40	91.80	-2	1,738	-0.12%
2022/09/08	3	88.73	1	87.50	90.50	2	1,742	0.12%
2022/09/07	0.1	88.52	0	0.00	88.80	0.1	1,728	0.01%
2022/09/06	0.1	90.98	2	89.85	90.10	-1.9	1,721	-0.11%
2022/09/05	2.2	89.67	10.4	88.09	91.20	-8.2	1,700	-0.48%
2022/09/02	5.1	94.60	0	0.00	94.00	5.1	1,650	0.31%
2022/09/01	2	96.40	0	0.00	97.20	2	1,611	0.12%
2022/08/31	2.1	96.60	0	0.00	97.10	2.1	1,597	0.13%
2022/08/30	2.2	97.40	2	97.20	97.00	0.2	1,590	0.01%
2022/08/29	8.2	97.91	0	0.00	98.00	8.2	1,572	0.52%
2022/08/26	0.1	101.50	1	101.00	100.00	-0.9	1,540	-0.06%
2022/08/25	0.1	101.00	1	100.50	99.90	-0.9	1,537	-0.06%
2022/08/24	0.2	99.98	0	0.00	99.10	0.2	1,535	0.01%
2022/08/23	1	98.61	0	0.00	99.70	1	1,535	0.07%
2022/08/22	1.1	101.92	0	0.00	100.50	1.1	1,523	0.07%
2022/08/19	0.1	104.00	0	0.00	104.00	0.1	1,511	0.00%
2022/08/18	0.1	103.00	0	0.00	103.00	0.1	1,509	0.01%
2022/08/17	0	0.00	0.3	103.50	103.00	-0.3	1,501	-0.02%
2022/08/16	0	0.00	0	105.00	103.50	0	1,490	0.00%
2022/08/15	0	0.00	1	105.00	104.50	-1	1,483	-0.07%
2022/08/12	1	103.00	0	0.00	103.00	1	1,473	0.07%
2022/08/11	1	99.50	1	100.00	99.20	0	1,460	0.00%
2022/08/10	3	97.91	0	0.00	97.80	3	1,452	0.21%
2022/08/09	1.1	100.00	0	0.00	99.70	1.1	1,438	0.07%
2022/08/08	1	99.90	1	101.50	101.00	0	1,430	0.00%
2022/08/05	2	99.30	2	99.80	101.50	0	1,426	0.00%
2022/08/04	4	98.38	0	0.00	100.50	4	1,374	0.29%
2022/08/03	14	102.14	11	101.91	102.50	3	1,346	0.23%
2022/08/02	0	108.00	1	108.00	107.50	-1	1,347	-0.07%
2022/07/29	0.1	109.45	0.2	109.50	108.50	0	1,393	0.00%
2022/07/28	2.1	108.03	0	0.00	107.50	2.1	1,399	0.15%
2022/07/27	0.1	109.49	0	0.00	109.00	0.1	1,395	0.00%
2022/07/26	0.1	109.08	0	0.00	110.00	0.1	1,389	0.00%
2022/07/25	0.1	111.00	0	0.00	112.00	0.1	1,378	0.01%
2022/07/22	0.1	112.35	0	0.00	110.00	0.1	1,382	0.01%
2022/07/21	15.1	112.52	0	0.00	114.00	15.1	1,374	1.10%
2022/07/20	8	112.13	15	111.67	110.50	-7	1,380	-0.51%
2022/07/19	40	109.06	0.2	109.00	109.00	39.9	1,388	2.87%
2022/07/18	2	105.00	16	105.53	106.50	-14	1,403	-1.00%
2022/07/15	0	105.00	25	104.60	105.00	-25	1,406	-1.78%
2022/07/13	1	104.01	1.2	107.42	104.50	-0.2	1,438	-0.01%
2022/07/12	38	103.41	4	102.88	104.00	34	1,430	2.38%
2022/07/11	0	105.50	35	104.07	105.50	-35	1,420	-2.46%
2022/07/08	0.1	108.00	6	108.42	107.00	-6	1,411	-0.42%
2022/07/07	8	105.55	1	103.59	106.50	7	1,396	0.50%
2022/07/06	3.1	121.96	0	0.00	120.00	3.1	1,358	0.23%
2022/07/05	2.2	124.15	3	124.50	124.50	-0.8	1,307	-0.06%
2022/07/04	1.1	132.16	0	0.00	131.00	1.1	1,267	0.09%
2022/07/01	0.5	135.61	1	140.00	134.00	-0.5	1,252	-0.04%
2022/06/30	0.1	139.00	1	138.00	139.50	-0.9	1,243	-0.07%
2022/06/28	0	140.00	0	0.00	139.50	0	1,241	0.00%
2022/06/27	0.1	142.00	0	0.00	142.50	0.1	1,257	0.01%
2022/06/23	1	134.00	0	0.00	136.00	1	1,255	0.08%
2022/06/22	1	134.01	0	0.00	135.00	1	1,242	0.08%
2022/06/21	0.1	136.50	0	0.00	140.00	0.1	1,224	0.00%
2022/06/20	1	135.05	0	0.00	136.50	1	1,213	0.08%
2022/06/17	0	140.00	0	0.00	142.00	0	1,193	0.00%
2022/06/16	0	142.00	0	0.00	141.00	0	1,179	0.00%
2022/06/14	0	144.00	0	143.00	143.50	0	1,182	0.00%
2022/06/13	7.1	145.00	0	146.00	145.00	7	1,204	0.58%
2022/06/08	1	149.00	0	0.00	149.00	1	1,252	0.08%
2022/06/07	0	147.50	0	0.00	147.00	0	1,292	0.00%
2022/06/01	0	150.00	0	0.00	150.50	0	1,439	0.00%
2022/05/31	0.1	147.50	0	0.00	149.00	0.1	1,446	0.00%
2022/05/30	2	145.50	6	148.00	147.50	-4	1,462	-0.27%
2022/05/27	0	144.00	0	0.00	144.50	0	1,467	0.00%
2022/05/25	0	143.50	0	0.00	143.50	0	1,522	0.00%
2022/05/23	2	145.00	0	0.00	144.50	2	1,835	0.11%
2022/05/18	4	146.00	0	0.00	145.50	4	1,912	0.21%
2022/05/17	0	144.00	0	0.00	145.00	0	1,934	0.00%
2022/05/16	0	0.00	1	142.50	142.00	-1	1,968	-0.05%
2022/05/13	0.1	140.69	0	140.00	140.00	0.1	1,972	0.00%
2022/05/12	3	139.02	1	138.56	139.00	2	1,980	0.10%
2022/05/11	1	139.49	1	139.00	140.00	0	1,984	0.00%
2022/05/10	2	136.74	1.4	140.42	141.00	0.6	2,006	0.03%
2022/05/09	12	142.25	9	142.83	142.00	3	2,036	0.15%
2022/05/06	1.4	147.15	0	0.00	146.50	1.4	2,058	0.07%
2022/05/05	0	0.00	1	155.50	153.50	-1	2,070	-0.05%
2022/05/04	4	150.88	0	0.00	151.50	4	2,055	0.19%
2022/05/03	1	149.50	0	0.00	150.50	1	2,057	0.05%
2022/04/29	4.1	152.01	0	152.75	151.00	4	2,063	0.20%
2022/04/28	2.1	148.08	0	0.00	149.50	2.1	2,074	0.10%
2022/04/27	4.1	146.14	0.1	149.91	149.50	4	2,070	0.19%
2022/04/26	5	151.00	0	0.00	150.50	5	2,053	0.24%
2022/04/25	3.1	152.18	1.4	152.00	150.50	1.7	2,041	0.09%
2022/04/22	1	156.04	2	156.25	156.50	-1	2,009	-0.05%
2022/04/21	0	0.00	0	160.00	156.50	0	1,998	0.00%
2022/04/20	18.2	156.44	0	0.00	156.50	18.2	1,976	0.92%
2022/04/19	1	158.50	0	0.00	159.00	1	1,955	0.05%
2022/04/18	0	0.00	0	159.00	159.00	0	1,962	0.00%
2022/04/15	2.1	159.98	0	0.00	159.50	2.1	1,963	0.11%
2022/04/14	0	162.50	0	0.00	161.50	0	1,992	0.00%
2022/04/13	4.6	162.07	0	0.00	162.50	4.6	2,013	0.23%
2022/04/12	0	160.50	0	0.00	161.00	0	2,111	0.00%
2022/04/11	4	161.01	0	0.00	161.00	4	2,130	0.19%
2022/04/08	3	165.00	1	166.00	166.00	2	2,120	0.10%
2022/04/07	1	166.50	0	167.00	166.50	1	2,117	0.05%
2022/04/01	1	169.50	0	0.00	170.50	1	2,117	0.05%
2022/03/31	5	170.50	5	170.00	172.00	0	2,114	0.00%
2022/03/30	13	172.12	6	171.08	171.00	7	2,120	0.33%
2022/03/29	7	172.07	6	171.00	171.00	1	2,148	0.05%
2022/03/28	0	0.00	1	170.50	172.00	-1	2,165	-0.05%
2022/03/24	0	0.00	2	170.00	171.00	-2	2,263	-0.09%
2022/03/23	2	170.50	0	0.00	170.50	2	2,310	0.09%
2022/03/18	0	0.00	0.1	169.00	168.50	-0.1	2,447	0.00%
2022/03/17	0	0.00	2	168.75	169.00	-2	2,438	-0.08%
2022/03/14	2	165.50	0.1	165.00	167.50	1.9	2,412	0.08%
2022/03/11	0.1	166.00	0	0.00	165.00	0.1	2,421	0.00%
2022/03/10	1	166.00	3	164.67	166.00	-2	2,418	-0.08%
2022/03/09	3	157.68	1	158.50	159.00	2	2,390	0.09%
2022/03/08	7.1	159.94	2	157.00	157.00	5.1	2,371	0.21%
2022/03/07	3.5	162.94	0	0.00	165.00	3.5	2,311	0.15%
2022/03/04	1	167.04	0	0.00	167.00	1	2,300	0.04%
2022/03/03	2	170.75	0	170.50	169.50	2	2,305	0.09%
2022/03/02	1	168.50	0	0.00	169.00	1	2,305	0.04%
2022/03/01	1	165.51	0	0.00	167.00	1	2,333	0.04%
2022/02/25	5	164.70	0	0.00	164.00	5	2,345	0.21%
2022/02/24	25.3	167.06	4.1	164.64	164.50	21.3	2,325	0.91%
2022/02/23	19.4	176.01	12	175.58	172.50	7.3	2,227	0.33%
2022/02/22	0	0.00	3	173.50	175.50	-3	2,079	-0.14%
2022/02/21	0	0.00	2	176.25	178.00	-2	2,072	-0.10%
2022/02/18	0	0.00	0.1	174.08	174.50	-0.1	2,072	0.00%
2022/02/17	1	174.97	3	174.83	173.50	-2	2,105	-0.09%
2022/02/16	15.1	172.96	2	172.75	174.00	13.1	2,181	0.60%
2022/02/15	2	170.00	0	0.00	170.00	2	2,163	0.09%
2022/02/14	0.2	170.00	5.2	168.86	170.50	-5	2,179	-0.23%
2022/02/10	0	0.00	5.1	171.01	172.00	-5.1	2,198	-0.23%
2022/02/09	8.1	176.48	26	175.50	175.50	-17.9	2,197	-0.81%
2022/02/08	1	171.00	19	171.18	171.00	-18	2,201	-0.82%
2022/02/07	2	168.25	1.1	167.93	168.50	1	2,226	0.04%
2022/01/26	0	161.00	0	0.00	161.50	0	2,200	0.00%
2022/01/25	0	160.00	0	0.00	160.50	0	2,297	0.00%
2022/01/24	0	0.00	0	161.00	162.00	0	2,342	0.00%
2022/01/21	0	160.50	1	161.00	162.00	-1	2,379	-0.04%
2022/01/20	1	162.00	1	162.00	163.50	0	2,428	0.00%
2022/01/19	0	0.00	0.1	163.00	163.00	-0.1	2,514	0.00%
2022/01/18	1	164.00	0	0.00	161.50	1	2,585	0.04%
2022/01/17	5	161.00	0	0.00	162.00	5	2,790	0.18%
2022/01/14	5.1	157.99	0	0.00	158.00	5.1	2,946	0.17%
2022/01/13	0.1	160.42	1	160.49	158.50	-1	2,971	-0.03%
2022/01/12	4.2	161.28	0	161.50	161.00	4.2	2,989	0.14%
2022/01/11	3	163.51	0	0.00	164.00	3	2,985	0.10%
2022/01/10	0.1	164.73	0	0.00	165.50	0.1	2,976	0.00%
2022/01/07	2	163.00	1	162.50	163.50	1	2,986	0.03%
2022/01/05	2	170.50	14	174.50	170.00	-12	2,974	-0.40%
2022/01/04	1	169.00	1	167.50	168.50	0	2,924	0.00%
2021/12/30	1	169.50	0	0.00	170.00	1	2,974	0.03%
2021/12/29	1	167.50	0	168.00	168.00	1	2,975	0.03%
2021/12/28	0	0.00	1	168.00	165.50	-1	2,997	-0.03%
2021/12/24	6	170.25	5	169.00	169.00	1	3,039	0.03%
2021/12/23	2	169.99	2	169.00	169.00	0	3,069	0.00%
2021/12/22	0.1	167.00	8	169.25	167.50	-7.9	3,067	-0.26%
2021/12/21	6.1	170.08	9.1	169.33	168.00	-3.1	3,060	-0.10%
2021/12/17	1	165.51	2	167.25	166.00	-1	2,994	-0.03%
2021/12/16	6	165.00	7.1	166.96	167.50	-1.1	2,962	-0.04%
2021/12/15	0	0.00	0.1	159.00	158.50	-0.1	2,913	0.00%
2021/12/14	1.2	155.27	0	0.00	154.50	1.2	2,897	0.04%
2021/12/13	0	0.00	5.2	160.50	159.00	-5.2	2,864	-0.18%
2021/12/10	5	157.50	0	0.00	160.00	5	2,880	0.17%
2021/12/09	3.1	159.85	5	160.00	160.00	-1.9	2,879	-0.07%
2021/12/08	6	158.58	3	159.50	160.50	3	2,893	0.10%
2021/12/07	6	158.58	0	0.00	158.50	6	2,884	0.21%
2021/12/03	1.1	161.55	0	0.00	162.00	1.1	2,910	0.04%
2021/12/02	1	160.50	0.1	164.00	161.00	1	2,919	0.03%
2021/12/01	4	162.38	1	162.50	164.00	3	2,914	0.10%
2021/11/30	0	164.00	0	165.00	162.00	0	2,906	0.00%
2021/11/29	0	164.50	0	0.00	164.50	0	2,936	0.00%
2021/11/26	0.1	166.00	1	168.00	165.50	-1	2,951	-0.03%
2021/11/25	7	170.86	8.1	169.25	168.50	-1.1	2,932	-0.04%
2021/11/24	3	166.00	0	0.00	166.00	3	2,906	0.10%
2021/11/23	1.1	168.36	2	168.00	168.00	-0.9	2,918	-0.03%
2021/11/22	0	170.00	3	170.33	170.00	-3	2,923	-0.10%
2021/11/19	1	168.50	4	172.50	168.50	-3	2,934	-0.10%
2021/11/18	1	169.00	3	168.50	168.50	-2	2,901	-0.07%
2021/11/17	1	168.50	1.1	169.55	168.50	-0.1	2,907	0.00%
2021/11/16	5.1	170.26	0	0.00	168.00	5.1	2,929	0.17%
2021/11/15	1.2	170.70	8.2	171.05	170.00	-7	2,923	-0.24%
2021/11/12	2	163.01	0	0.00	163.00	2	2,893	0.07%
2021/11/10	2	161.50	2	162.25	163.00	0	2,957	0.00%
2021/11/09	3	161.67	0	0.00	161.50	3	2,982	0.10%
2021/11/08	3.1	163.02	3	164.67	165.00	0.1	3,011	0.00%
2021/11/05	4.1	160.99	7	159.86	162.00	-3	3,023	-0.10%
2021/11/04	3.1	167.77	7	168.79	163.00	-3.9	2,965	-0.13%
2021/11/03	2.1	169.24	2	168.00	167.50	0.1	2,977	0.00%
2021/11/02	4	172.38	5	169.50	167.50	-1	3,017	-0.03%
2021/11/01	1	169.50	3	170.00	170.00	-2	3,036	-0.07%
2021/10/29	2	169.75	3	169.82	167.00	-1	3,185	-0.03%
2021/10/28	8	168.81	4	168.75	168.00	4	3,310	0.12%
2021/10/27	3.1	167.08	5	170.00	170.00	-1.9	3,318	-0.06%
2021/10/26	1	165.00	1.1	164.18	164.50	-0.1	3,263	0.00%
2021/10/25	17.1	166.76	12	164.71	164.50	5.1	3,236	0.16%
2021/10/22	103.2	163.61	106.3	165.41	166.00	-3.1	3,055	-0.10%	大買/大賣/
2021/10/21	2.3	153.57	0	157.50	151.00	2.2	2,955	0.08%
2021/10/20	2	155.25	2.1	155.76	156.50	-0.1	2,962	0.00%
2021/10/19	0	0.00	0.1	153.50	153.00	-0.1	2,997	0.00%
2021/10/18	0	0.00	1	147.50	148.00	-1	3,070	-0.03%
2021/10/14	2.1	146.94	1	146.50	146.50	1.1	3,139	0.03%
2021/10/13	1.1	152.02	2	147.75	146.50	-0.9	3,158	-0.03%
2021/10/12	2.3	153.28	1	152.00	152.50	1.3	3,156	0.04%
2021/10/08	11	157.00	12	157.79	157.00	-1	3,138	-0.03%
2021/10/07	1.1	152.42	2	152.75	153.50	-0.9	3,115	-0.03%
2021/10/06	2	148.75	1	148.00	148.00	1	3,129	0.03%
2021/10/05	1	143.00	1	145.50	148.00	0	3,173	0.00%
2021/10/04	3	145.00	1	147.50	145.00	2	3,155	0.06%
2021/10/01	1.1	146.02	0.1	147.50	146.50	1	3,143	0.03%
2021/09/30	2	147.74	0	0.00	146.50	2	3,143	0.06%
2021/09/29	2	148.01	3	148.67	148.50	-1	3,133	-0.03%
2021/09/28	0	152.50	0	0.00	152.00	0	3,145	0.00%
2021/09/27	0.1	152.41	0	0.00	152.00	0.1	3,152	0.00%
2021/09/24	0.1	153.41	0	0.00	152.50	0.1	3,162	0.00%
2021/09/23	0	0.00	1	154.00	153.50	-1	3,164	-0.03%
2021/09/22	0.1	153.76	2	153.50	152.50	-1.9	3,217	-0.06%
2021/09/17	0	158.00	0.1	156.50	158.00	-0.1	3,216	0.00%
2021/09/16	0.2	155.48	1	155.00	156.00	-0.8	3,261	-0.02%
2021/09/14	1	156.51	0	0.00	156.50	1	3,410	0.03%
2021/09/13	1	159.00	0	0.00	157.00	1	3,517	0.03%
2021/09/10	0	154.51	1	153.50	154.50	-1	3,537	-0.03%
2021/09/09	0	154.50	0	0.00	154.00	0	3,563	0.00%
2021/09/08	6.3	151.81	2	156.00	151.00	4.3	3,574	0.12%
2021/09/06	5	158.61	3	159.17	158.00	2	3,553	0.06%
2021/09/03	3.1	160.34	2	159.50	159.50	1.1	3,554	0.03%
2021/09/02	2	164.00	1	165.50	161.00	1	3,588	0.03%
2021/09/01	5	159.01	1	160.00	160.50	4	3,565	0.11%
2021/08/31	1	157.00	3	156.67	157.50	-2	3,554	-0.06%
2021/08/30	2	156.50	0.2	157.00	156.50	1.8	3,579	0.05%
2021/08/27	5.1	154.92	7	154.71	154.50	-1.9	3,589	-0.05%
2021/08/26	0	159.00	3	158.50	158.50	-3	3,567	-0.08%
2021/08/25	0.3	160.83	2	160.00	161.50	-1.7	3,571	-0.05%
2021/08/24	1	159.00	0	0.00	157.00	1	3,581	0.03%
2021/08/23	1	157.00	0	157.40	159.00	1	3,586	0.03%
2021/08/20	0	153.50	4	152.50	153.50	-4	3,605	-0.11%
2021/08/19	6.1	153.75	1	154.00	152.50	5.1	3,567	0.14%
2021/08/18	1.1	152.02	2	152.50	158.00	-0.9	3,576	-0.02%
2021/08/17	1	156.51	0	0.00	154.50	1	3,569	0.03%
2021/08/16	2.1	158.03	2	157.00	160.00	0.1	3,552	0.00%
2021/08/13	2	161.50	2	162.75	161.50	0	3,531	0.00%
2021/08/12	2	163.50	3	163.33	162.50	-1	3,558	-0.03%
2021/08/11	3.1	168.97	0	0.00	166.00	3.1	3,567	0.09%
2021/08/10	0	0.00	1	169.50	171.00	-1	3,591	-0.03%
2021/08/09	4.1	171.77	3.2	171.38	170.00	0.9	3,625	0.02%
2021/08/06	3.2	167.88	1	167.50	167.00	2.2	3,637	0.06%
2021/08/05	5.1	169.33	2	171.00	169.50	3.1	3,699	0.08%
2021/08/04	15.1	173.83	5	173.40	171.50	10.1	3,700	0.27%
2021/08/03	3	181.99	1	186.00	180.50	2	3,581	0.06%
2021/08/02	2	180.00	0	0.00	179.50	2	3,446	0.06%
2021/07/30	2	180.25	2	179.00	181.00	0	3,421	0.00%
2021/07/29	7	181.36	0	0.00	180.50	7	3,457	0.20%
2021/07/28	4	180.38	3	181.17	184.50	1	3,474	0.03%
2021/07/27	5	191.89	1	193.50	185.50	4	3,544	0.11%
2021/07/26	0	0.00	2	188.25	189.50	-2	3,610	-0.06%
2021/07/23	2	189.24	3	187.33	184.50	-1	3,704	-0.03%
2021/07/22	3.2	184.13	2.2	187.09	185.00	1	3,699	0.03%
2021/07/21	5	194.90	1.1	196.32	193.00	3.9	3,685	0.11%
2021/07/20	5	197.89	0	0.00	195.50	5	3,787	0.13%
2021/07/19	6	198.25	0	200.00	199.00	6	3,798	0.16%
2021/07/16	0	0.00	2	200.50	199.00	-2	3,841	-0.05%
2021/07/15	1	198.00	0	0.00	197.50	1	3,861	0.03%
2021/07/14	2	198.75	0	0.00	198.50	2	3,929	0.05%
2021/07/13	0	0.00	2	205.00	201.00	-2	3,955	-0.05%
2021/07/12	1	201.00	4.6	202.35	204.00	-3.6	4,021	-0.09%
2021/07/09	1	196.50	1	196.00	196.00	0	4,036	0.00%
2021/07/08	1	197.50	0	0.00	197.50	1	4,129	0.02%
2021/07/07	0	0.00	6	196.67	195.50	-6	4,297	-0.14%
2021/07/06	0	0.00	1	195.50	195.00	-1	4,343	-0.02%
2021/07/05	3	195.50	1	195.00	198.00	2	4,373	0.05%
2021/07/02	3	190.00	1	190.00	192.50	2	4,361	0.05%
2021/07/01	0.1	192.20	1	192.50	190.00	-1	4,420	-0.02%
2021/06/30	1	191.53	2.3	190.87	194.50	-1.3	4,441	-0.03%
2021/06/29	5.1	191.31	1	191.49	190.00	4	4,452	0.09%
2021/06/28	0	0.00	2	193.99	194.00	-2	4,480	-0.05%
2021/06/25	5.2	191.46	1	193.50	191.50	4.2	4,613	0.09%
2021/06/24	3.3	193.35	2	192.50	191.00	1.3	4,662	0.03%
2021/06/23	17	194.47	14	194.82	194.50	3	4,871	0.06%
2021/06/22	11.1	201.79	6	200.42	198.00	5.1	4,794	0.11%
2021/06/21	0.1	208.58	1.5	206.00	206.50	-1.4	4,704	-0.03%
2021/06/18	1	213.50	10.1	213.30	214.00	-9.1	4,698	-0.19%
2021/06/17	0	0.00	2	209.25	212.00	-2	4,721	-0.04%
2021/06/16	2	210.00	2	210.25	209.50	0	4,752	0.00%
2021/06/11	3	210.67	0	0.00	211.00	3	4,828	0.06%
2021/06/10	4.5	212.89	6	212.49	209.50	-1.5	4,846	-0.03%
2021/06/09	3	210.83	3	211.33	209.50	0	4,853	0.00%
2021/06/08	4	210.38	2.1	209.92	211.00	1.9	4,908	0.04%
2021/06/07	1	207.47	2.1	207.02	208.50	-1.1	4,929	-0.02%
2021/06/04	3	204.67	6	204.17	203.00	-3	4,928	-0.06%
2021/06/03	2	206.50	4	207.38	208.50	-2	4,963	-0.04%
2021/06/02	6	205.83	24.3	205.09	205.50	-18.3	4,986	-0.37%
2021/06/01	1	209.66	5	213.10	209.00	-4	5,007	-0.08%
2021/05/31	1	211.50	1	211.00	211.00	0	5,014	0.00%
2021/05/28	2	210.25	15.1	209.83	209.50	-13.1	5,044	-0.26%
2021/05/27	0	0.00	7	208.21	209.50	-7	5,053	-0.14%
2021/05/26	1	207.50	6	207.67	207.50	-5	5,155	-0.10%
2021/05/25	41	207.74	3	208.16	205.50	38	5,423	0.70%
2021/05/24	1	203.50	1	200.54	205.00	0	6,039	0.00%
2021/05/21	6.1	202.34	5	202.00	201.50	1.1	6,081	0.02%
2021/05/20	1.1	203.98	2	204.00	202.50	-0.9	6,169	-0.01%
2021/05/19	6	198.82	5	200.59	201.00	1	6,144	0.02%
2021/05/18	2	198.22	1	196.00	197.00	1	6,218	0.02%
2021/05/17	1.1	185.17	20.7	186.46	188.00	-19.7	6,211	-0.32%
2021/05/14	1	192.50	1	199.50	193.00	0	6,183	0.00%
2021/05/13	2	195.00	3	190.33	195.00	-1	6,110	-0.02%
2021/05/12	6	183.75	12.8	183.43	186.00	-6.8	6,006	-0.11%
2021/05/11	11.3	190.76	7.7	191.47	186.50	3.7	5,934	0.06%
2021/05/10	11	197.55	2	196.75	196.50	9	5,901	0.15%
2021/05/07	16	201.03	6	201.50	202.00	10	5,936	0.17%
2021/05/06	1	199.00	3.2	201.91	202.50	-2.2	5,944	-0.04%
2021/05/05	4	201.88	3	202.83	199.00	1	5,986	0.02%
2021/05/04	3.4	198.22	5.2	200.25	205.00	-1.8	5,989	-0.03%
2021/05/03	6.1	206.53	2.1	211.00	205.50	4	5,982	0.07%
2021/04/29	4.1	214.38	4	217.38	214.50	0.1	5,987	0.00%
2021/04/28	3.8	214.10	0	0.00	213.00	3.8	5,924	0.06%
2021/04/27	3.2	218.27	1	218.00	217.50	2.2	6,175	0.04%
2021/04/26	14.5	223.84	5	225.30	224.50	9.5	6,249	0.15%
2021/04/23	4.1	213.25	7	213.57	215.00	-3	6,209	-0.05%
2021/04/22	5	210.10	6.2	213.36	208.50	-1.2	6,319	-0.02%
2021/04/21	2.2	212.20	3.1	210.80	210.00	-0.9	6,340	-0.01%
2021/04/20	1.3	210.77	6.1	211.02	209.00	-4.8	6,542	-0.07%
2021/04/19	0	204.50	0	0.00	203.50	0	6,603	0.00%
2021/04/16	5.1	208.54	6	206.33	205.50	-0.9	6,696	-0.01%
2021/04/15	5.6	202.93	5	203.20	207.00	0.6	6,977	0.01%
2021/04/14	6.1	200.40	5	194.80	197.50	1.1	7,372	0.01%
2021/04/13	8	206.13	8.3	207.53	202.00	-0.3	7,621	0.00%
2021/04/12	2	200.25	2.1	199.79	199.00	-0.1	7,551	0.00%
2021/04/09	3.3	196.64	5.3	196.10	195.00	-2	7,614	-0.03%
2021/04/08	3	200.17	2	200.50	199.50	1	7,644	0.01%
2021/04/07	2.1	201.50	8	202.13	202.00	-6	7,642	-0.08%
2021/04/06	0	0.00	3.1	200.10	199.00	-3.1	7,581	-0.04%
2021/04/01	3	196.00	2	197.25	198.00	1	7,566	0.01%
2021/03/31	6.1	198.04	4	198.00	195.50	2.1	7,537	0.03%
2021/03/30	5.1	198.91	14	198.18	199.00	-8.9	7,470	-0.12%
2021/03/29	16.1	194.65	12	194.58	194.00	4.1	7,356	0.06%
2021/03/26	13.1	190.39	16	189.25	194.50	-3	7,306	-0.04%
2021/03/25	5	182.50	5	183.20	184.00	0	7,086	0.00%
2021/03/24	0.2	182.33	6.1	183.24	181.50	-6	7,089	-0.08%
2021/03/23	4	183.38	3	186.33	182.50	1	7,091	0.01%
2021/03/22	3	184.33	3	183.67	184.50	0	7,118	0.00%
2021/03/19	3	184.17	1.1	183.73	186.50	1.9	7,143	0.03%
2021/03/18	2	183.50	6	183.58	183.50	-4	7,358	-0.05%
2021/03/17	4	182.88	6	182.25	180.50	-2	7,464	-0.03%
2021/03/16	4.1	178.63	30	179.07	179.50	-25.9	7,464	-0.35%
2021/03/15	11	180.45	3	180.50	180.00	8	7,523	0.11%
2021/03/12	26	179.04	30	179.50	179.50	-4	7,524	-0.05%
2021/03/11	9.1	175.92	11	174.82	176.50	-1.9	7,565	-0.03%
2021/03/10	0	0.00	1	173.50	172.50	-1	7,804	-0.01%
2021/03/09	5	171.40	2	170.00	172.50	3	7,838	0.04%
2021/03/08	7	173.79	1.1	172.05	172.00	5.9	7,827	0.08%
2021/03/05	1	174.50	0	0.00	172.50	1	7,836	0.01%
2021/03/04	0	175.50	5	174.70	175.50	-5	7,888	-0.06%
2021/03/03	12	173.00	11	173.00	174.00	1	7,951	0.01%
2021/03/02	8.3	174.18	4	174.50	172.00	4.3	7,930	0.05%
2021/02/26	8	172.19	0	0.00	172.00	8	7,905	0.10%
2021/02/25	27.1	182.39	13	181.50	177.50	14.1	7,839	0.18%
2021/02/24	88	186.56	71.1	188.54	183.50	16.9	7,612	0.22%
2021/02/23	4	170.75	6	171.83	173.00	-2	6,957	-0.03%
2021/02/22	5	173.80	6.1	173.86	174.00	-1.1	6,915	-0.02%
2021/02/19	4	168.13	5.1	168.24	170.00	-1.1	6,821	-0.02%
2021/02/18	4	172.00	4	171.50	170.50	0	6,818	0.00%
2021/02/17	2	167.50	7	165.79	166.50	-5	6,722	-0.07%
2021/02/05	2	161.50	0	0.00	161.50	2	6,719	0.03%
2021/02/03	0	0.00	1	165.50	164.50	-1	6,787	-0.01%
2021/02/02	4	164.25	2	163.50	166.00	2	6,944	0.03%
2021/02/01	8	160.44	1	156.50	161.50	7	6,926	0.10%
2021/01/29	0	0.00	1	160.50	159.50	-1	6,913	-0.01%
2021/01/28	1	166.00	2.5	165.00	165.00	-1.5	6,871	-0.02%
2021/01/27	23	168.65	8	169.25	166.50	15	6,856	0.22%
2021/01/26	1	170.00	1	172.00	170.00	0	6,783	0.00%
2021/01/25	1	171.00	5.1	171.70	172.50	-4.1	6,777	-0.06%
2021/01/22	7	172.93	9	173.56	174.00	-2	6,707	-0.03%
2021/01/21	4	169.13	2	170.25	168.50	2	6,635	0.03%
2021/01/20	46	175.69	29.1	172.04	168.00	16.9	6,627	0.25%
2021/01/19	19.1	167.29	19.8	168.90	171.00	-0.7	6,403	-0.01%
2021/01/18	2.1	161.12	11	163.28	165.00	-8.9	6,291	-0.14%
2021/01/15	7.2	165.87	7	165.43	163.00	0.2	6,222	0.00%
2021/01/14	2	170.48	1	169.00	170.50	1	6,183	0.02%
2021/01/13	13	168.77	7	168.14	167.50	6	6,211	0.10%
2021/01/12	2.1	163.23	5	164.20	165.50	-2.9	6,010	-0.05%
2021/01/11	4	162.75	3	163.50	164.50	1	5,880	0.02%
2021/01/08	11	163.00	38.1	163.04	163.00	-27.1	5,783	-0.47%
2021/01/07	19	155.32	34.1	154.46	160.00	-15.1	5,462	-0.28%
2021/01/06	16.2	145.82	22	145.66	149.00	-5.8	5,026	-0.12%
2021/01/05	0	0.00	10	142.10	143.00	-10	4,737	-0.21%
2021/01/04	32	138.71	8	138.00	140.00	24	4,737	0.51%
2020/12/31	2	135.25	2	135.75	133.50	0	4,660	0.00%
2020/12/30	3	132.33	4	132.50	132.50	-1	4,622	-0.02%
2020/12/29	0	0.00	2	133.00	133.00	-2	4,682	-0.04%
2020/12/28	2	134.50	1	134.50	134.50	1	4,700	0.02%
2020/12/25	1	133.50	4	133.63	133.50	-3	4,716	-0.06%
2020/12/24	3	133.33	2	134.25	132.50	1	4,773	0.02%
2020/12/23	2	132.50	2	134.25	132.00	0	4,811	0.00%
2020/12/22	3	133.00	2	134.25	132.00	1	4,891	0.02%
2020/12/21	3	135.33	1.1	135.55	135.50	1.9	4,914	0.04%
2020/12/18	5	137.10	0.1	137.00	137.50	5	4,939	0.10%
2020/12/17	3	137.67	1	138.00	137.50	2	4,968	0.04%
2020/12/16	2	138.50	2	139.50	138.50	0	4,992	0.00%
2020/12/15	3.1	139.32	3	138.83	138.00	0.1	5,006	0.00%
2020/12/14	17.1	144.97	15	144.60	141.50	2.1	5,085	0.04%
2020/12/11	20	141.33	21	140.33	141.50	-1	5,328	-0.02%
2020/12/10	2	138.75	2	138.50	137.50	0	5,215	0.00%
2020/12/09	10	138.95	9	139.06	139.00	1	5,233	0.02%
2020/12/08	7	135.36	6	136.67	136.00	1	5,238	0.02%
2020/12/07	23	135.61	19.1	135.26	135.00	3.9	5,301	0.07%
2020/12/04	18	139.78	14	139.89	139.00	4	5,255	0.08%
2020/12/03	4	133.13	9	134.11	134.50	-5	5,080	-0.10%
2020/12/02	0	0.00	8	132.13	133.50	-8	5,242	-0.15%
2020/12/01	7	130.57	10	131.20	132.00	-3	5,375	-0.06%
2020/11/30	14	133.29	4	133.38	132.00	10	5,608	0.18%
2020/11/27	4	137.38	8	136.13	136.50	-4	5,906	-0.07%
2020/11/26	1	132.00	5	133.70	134.00	-4	6,069	-0.07%
2020/11/25	14	132.32	3	132.83	132.00	11	6,112	0.18%
2020/11/24	8	133.31	4	134.50	132.00	4	6,141	0.07%
2020/11/23	3	134.17	19	133.68	134.50	-16	6,159	-0.26%
2020/11/20	2	132.00	0	0.00	131.00	2	6,156	0.03%
2020/11/19	7	131.93	14	131.46	131.50	-7	6,226	-0.11%
2020/11/18	12	130.79	0	0.00	131.00	12	6,354	0.19%
2020/11/17	4	132.75	4	133.88	132.00	0	6,406	0.00%
2020/11/16	1	133.50	4	133.75	133.50	-3	6,513	-0.05%
2020/11/13	7	131.21	2	131.75	132.50	5	6,550	0.08%
2020/11/12	3	130.33	2	131.50	131.50	1	6,570	0.02%
2020/11/11	3.1	128.89	6	130.92	132.50	-2.9	6,617	-0.04%
2020/11/10	22	132.64	3	133.67	131.00	19	6,636	0.29%
2020/11/09	1	139.00	2	138.25	138.50	-1	6,599	-0.02%
2020/11/06	2	137.50	2	137.25	137.00	0	6,690	0.00%
2020/11/05	1	136.50	1	138.00	138.00	0	6,795	0.00%
2020/11/04	3	137.33	1	137.50	138.00	2	6,921	0.03%
2020/11/03	3	135.17	6	135.33	135.00	-3	6,991	-0.04%
2020/11/02	7	132.00	4	131.38	131.00	3	7,080	0.04%
2020/10/30	1	136.50	1	137.50	135.00	0	7,174	0.00%
2020/10/29	3	136.83	4	137.38	137.00	-1	7,256	-0.01%
2020/10/28	2	136.75	5	138.40	139.50	-3	7,437	-0.04%
2020/10/27	1	138.00	1	137.00	136.00	0	7,602	0.00%
2020/10/26	4	136.63	2	136.75	136.50	2	7,930	0.03%
2020/10/23	1	137.00	2	137.76	138.50	-1	8,260	-0.01%
2020/10/22	15	136.70	12	135.79	139.50	3	8,538	0.04%
2020/10/21	19	139.32	1	139.01	138.00	18	8,662	0.21%
2020/10/20	2	141.75	1	143.00	142.00	1	8,724	0.01%
2020/10/16	2	141.25	0	0.00	141.00	2	9,100	0.02%
2020/10/15	4	143.13	2.7	143.69	143.00	1.3	9,173	0.01%
2020/10/14	1	146.00	1	146.00	146.00	0	9,175	0.00%
2020/10/13	5	147.60	1	147.00	147.00	4	9,224	0.04%
2020/10/12	0	0.00	3	149.67	150.00	-3	9,258	-0.03%
2020/10/08	5	147.30	2	146.00	146.00	3	9,421	0.03%
2020/10/07	1	145.50	1	147.50	147.50	0	9,491	0.00%
2020/10/06	6	148.83	5	148.30	147.50	1	9,542	0.01%
2020/10/05	2	145.25	1	144.00	145.00	1	9,756	0.01%
2020/09/30	2	143.50	1	145.50	145.50	1	10,382	0.01%
2020/09/29	2	143.75	2	143.50	144.50	0	10,703	0.00%
2020/09/28	2	146.50	2	145.25	145.50	0	10,797	0.00%
2020/09/25	1	150.50	12	145.63	144.50	-11	10,893	-0.10%
2020/09/24	5	149.40	2	149.50	149.00	3	11,049	0.03%
2020/09/23	2	152.00	4.1	151.49	151.00	-2.1	11,184	-0.02%
2020/09/22	13	150.77	5.1	153.12	155.00	7.9	11,290	0.07%
2020/09/21	3	154.33	1	156.00	153.50	2	11,315	0.02%
2020/09/18	6.3	156.26	3	155.33	157.00	3.3	11,399	0.03%
2020/09/17	14.1	156.33	18.7	156.71	157.50	-4.6	11,482	-0.04%
2020/09/16	30	156.65	28	158.16	154.00	2	11,603	0.02%
2020/09/15	6	153.42	3	153.83	153.50	3	11,274	0.03%
2020/09/14	2	151.25	2	153.00	153.00	0	11,439	0.00%
2020/09/11	4	149.50	1	149.00	149.00	3	11,512	0.03%
2020/09/10	0	0.00	3	153.33	153.50	-3	11,474	-0.03%
2020/09/09	3	150.33	2	149.50	151.50	1	11,458	0.01%
2020/09/08	2	150.00	4	151.00	150.00	-2	11,669	-0.02%
2020/09/07	7	155.92	17	156.00	149.50	-10	11,794	-0.08%
2020/09/04	18	152.92	39.1	150.48	155.00	-21.1	11,818	-0.18%
2020/09/03	13	155.76	7	156.21	152.00	6	12,000	0.05%
2020/09/02	33	155.91	35	155.24	157.00	-2	11,964	-0.02%
2020/09/01	5	149.80	10	146.80	150.00	-5	11,882	-0.04%
2020/08/31	0	0.00	1	142.50	142.00	-1	11,788	-0.01%
2020/08/28	2	140.00	3	142.50	143.00	-1	11,860	-0.01%
2020/08/27	3	140.83	7	142.93	142.00	-4	12,020	-0.03%
2020/08/26	3	140.67	0	0.00	138.50	3	12,370	0.02%
2020/08/25	4	142.25	1	143.00	142.00	3	12,709	0.02%
2020/08/24	6	143.50	6	143.75	143.50	0	12,882	0.00%
2020/08/21	1	139.50	7	138.50	139.00	-6	12,890	-0.05%
2020/08/20	10	132.45	27	133.17	134.50	-17	12,907	-0.13%
2020/08/19	12	139.08	67	139.10	138.00	-55	12,845	-0.43%
2020/08/18	4	138.75	1	139.00	138.50	3	12,811	0.02%
2020/08/17	2	143.25	11	141.50	143.00	-9	12,798	-0.07%
2020/08/14	78	139.60	5	137.90	141.50	73	12,775	0.57%
2020/08/13	3	138.83	5	139.50	138.50	-2	12,705	-0.02%
2020/08/12	8	136.56	5	137.60	137.00	3	12,615	0.02%
2020/08/11	13.5	142.07	3	140.83	141.00	10.5	12,533	0.08%
2020/08/10	7.5	143.57	18	144.97	143.00	-10.5	12,544	-0.08%
2020/08/07	7	148.00	3	149.00	148.50	4	12,469	0.03%
2020/08/06	4	150.38	2.2	151.36	149.50	1.8	12,440	0.01%
2020/08/05	24	152.00	4	153.25	152.00	20	12,435	0.16%
2020/08/04	3	149.83	3	151.67	151.50	0	12,359	0.00%
2020/08/03	20	149.93	4	154.00	150.00	16	12,403	0.13%
2020/07/31	7	154.21	15	155.17	157.00	-8	12,287	-0.07%
2020/07/30	24	152.42	34	153.06	150.50	-10	12,138	-0.08%
2020/07/29	26	148.12	22	150.68	148.00	4	11,820	0.03%
2020/07/28	45	152.34	33	150.92	151.00	12	11,558	0.10%
2020/07/27	20	149.68	10	148.21	152.00	10	11,453	0.09%
2020/07/24	5	146.40	7	146.71	145.00	-2	11,507	-0.02%
2020/07/23	18.2	149.10	38.2	149.26	151.00	-20	11,458	-0.17%
2020/07/22	8	143.13	8	144.13	145.00	0	11,312	0.00%
2020/07/21	63	142.02	56	142.81	140.50	7	11,318	0.06%
2020/07/20	11	137.05	12	137.04	137.00	-1	11,519	-0.01%
2020/07/17	4	140.25	80	137.88	139.50	-76	11,523	-0.66%
2020/07/16	6	140.83	55.7	139.42	138.50	-49.7	11,547	-0.43%
2020/07/15	16	144.00	14	144.18	140.50	2	11,551	0.02%
2020/07/14	11	139.27	16	139.47	141.50	-5	11,418	-0.04%
2020/07/13	49	141.65	2	141.99	141.00	47	11,423	0.41%
2020/07/10	46	140.98	8	137.56	141.00	38	11,435	0.33%
2020/07/09	19	146.28	126	142.85	140.50	-107	11,208	-0.95%	大賣/鉅額交易
2020/07/08	4	139.13	9	138.85	144.00	-5	10,579	-0.05%
2020/07/07	10	132.70	4	132.25	131.00	6	10,255	0.06%
2020/07/06	1.1	130.15	15	131.97	133.50	-13.9	10,171	-0.14%
2020/07/03	16	130.75	3	132.00	131.00	13	10,099	0.13%
2020/07/02	6	124.92	9.3	124.80	127.50	-3.3	10,028	-0.03%
2020/07/01	3	123.33	3.3	123.08	124.50	-0.3	9,900	0.00%
2020/06/30	4	121.25	5	120.90	120.50	-1	9,827	-0.01%
2020/06/29	3	120.00	1.1	119.09	120.00	1.9	9,843	0.02%
2020/06/24	1	121.00	8	121.63	121.50	-7	9,780	-0.07%
2020/06/23	6	124.17	13	124.23	123.00	-7	9,824	-0.07%
2020/06/22	3	126.83	11	125.82	127.50	-8	9,696	-0.08%
2020/06/19	5	124.90	12	124.08	126.50	-7	9,681	-0.07%
2020/06/18	8	121.63	12	121.21	122.00	-4	9,541	-0.04%
2020/06/17	2	118.50	3	117.83	119.00	-1	9,424	-0.01%
2020/06/16	75	117.94	1	118.00	117.50	74	9,442	0.78%
2020/06/15	29	121.22	2	122.00	116.50	27	9,481	0.28%
2020/06/12	72	123.43	25	123.46	126.50	47	9,293	0.51%
2020/06/11	19	130.89	3.4	128.74	125.50	15.6	9,139	0.17%
2020/06/10	11	129.36	30	127.87	129.50	-19	8,962	-0.21%
2020/06/09	28	121.79	8	121.81	123.00	20	8,720	0.23%
2020/06/08	53	119.34	62	117.94	118.00	-9	8,573	-0.10%
2020/06/05	15	115.37	4	115.13	115.00	11	8,360	0.13%
2020/06/04	18	113.17	0	0.00	113.50	18	8,240	0.22%
2020/06/03	3	114.00	3	115.17	113.50	0	8,150	0.00%
2020/06/02	59	111.98	52	111.75	111.00	7	8,017	0.09%
2020/06/01	45	107.31	84	108.65	110.00	-39	7,649	-0.51%
2020/05/29	25	100.40	128	98.64	100.00	-103	7,261	-1.42%	大賣/鉅額交易
2020/05/28	1	97.90	2	98.30	97.90	-1	7,055	-0.01%
2020/05/27	3	94.97	12	96.08	96.50	-9	6,936	-0.13%
2020/05/26	1	94.00	4	94.70	94.80	-3	6,908	-0.04%
2020/05/25	7	91.97	0	0.00	92.70	7	6,845	0.10%
2020/05/22	4.2	91.75	8	91.24	91.00	-3.8	6,820	-0.06%
2020/05/20	1	93.30	1	93.30	93.60	0	6,768	0.00%
2020/05/19	8	93.06	2	93.05	92.90	6	6,754	0.09%
2020/05/18	0	0.00	1	92.00	91.70	-1	6,742	-0.01%
2020/05/15	6.1	92.87	11	92.85	91.50	-4.9	6,740	-0.07%
2020/05/14	4	95.13	3	94.87	94.20	1	6,633	0.02%
2020/05/13	12	96.15	2	95.80	96.60	10	6,606	0.15%
2020/05/12	13	96.70	6	97.45	96.90	7	6,624	0.11%
2020/05/11	17	98.67	2	98.30	98.00	15	6,685	0.22%
2020/05/08	0	0.00	7	100.64	98.80	-7	6,667	-0.10%
2020/05/07	4	98.33	6	97.53	98.40	-2	6,544	-0.03%
2020/05/06	125	97.32	80	97.08	96.30	45	6,540	0.69%	大買/
2020/05/05	20	98.19	21	96.74	96.60	-1	6,588	-0.02%
2020/05/04	34	96.09	15	95.85	97.20	19	6,550	0.29%
2020/04/30	5	96.36	73	95.97	96.50	-68	6,530	-1.04%
2020/04/29	59	93.94	1	94.10	94.40	58	6,401	0.91%
2020/04/28	68	95.09	16	94.99	96.50	52	6,194	0.84%
2020/04/27	22	94.50	42	93.81	94.50	-20	6,172	-0.32%
2020/04/24	17.5	95.94	4	98.00	95.50	13.5	6,023	0.22%
2020/04/23	21.1	97.30	23.7	96.98	96.00	-2.6	6,001	-0.04%
2020/04/22	12	92.46	4	93.28	93.80	8	5,823	0.14%
2020/04/21	0	0.00	12	94.28	92.00	-12	6,037	-0.20%
2020/04/20	10	93.60	0.3	93.10	93.20	9.7	6,016	0.16%
2020/04/17	11	94.35	5	93.78	92.70	6	5,938	0.10%
2020/04/16	5	93.00	2	94.20	93.00	3	5,803	0.05%
2020/04/15	0	0.00	5	91.44	92.80	-5	5,717	-0.09%
2020/04/14	5	90.60	24	90.43	90.60	-19	5,639	-0.34%
2020/04/13	10	89.30	17	89.08	88.90	-7	5,595	-0.13%
2020/04/09	18	88.38	5	89.80	88.50	13	5,569	0.23%
2020/04/08	7	89.74	4	89.85	89.70	3	5,500	0.05%
2020/04/07	23	89.04	16	89.24	90.20	7	5,421	0.13%
2020/04/06	0	0.00	1	85.40	86.80	-1	5,318	-0.02%
2020/04/01	15	83.53	11	85.27	85.00	4	5,321	0.08%
2020/03/31	15	83.20	16	83.93	83.90	-1	5,211	-0.02%
2020/03/30	6	82.73	7	82.44	83.00	-1	5,114	-0.02%
2020/03/27	1	82.90	72	83.52	82.40	-71	5,064	-1.40%
2020/03/26	7	77.46	22	79.81	81.80	-15	4,866	-0.31%
2020/03/25	15	77.02	4	78.60	77.10	11	4,729	0.23%
2020/03/24	2.3	73.63	0	0.00	73.50	2.3	4,599	0.05%
2020/03/23	1	72.40	4	71.58	71.70	-3	4,546	-0.07%
2020/03/20	4	74.00	2	74.20	75.20	2	4,556	0.04%
2020/03/19	10.2	70.84	6	71.48	70.00	4.2	4,502	0.09%
2020/03/18	0	0.00	1	75.40	73.70	-1	4,373	-0.02%
2020/03/17	2.2	73.81	2	74.30	73.70	0.2	4,295	0.00%
2020/03/16	1	75.80	0	0.00	75.00	1	4,231	0.02%
2020/03/13	5	75.16	3	74.27	77.10	2	4,166	0.05%
2020/03/12	3.2	80.86	12.1	81.30	80.50	-8.9	4,054	-0.22%
2020/03/11	7	86.13	3	85.40	84.30	4	3,972	0.10%
2020/03/10	0.1	86.40	1	86.60	86.40	-1	3,883	-0.02%
2020/03/06	2	86.10	1	88.00	87.80	1	3,793	0.03%
2020/03/05	0	0.00	7	88.10	87.80	-7	3,751	-0.19%
2020/03/03	0	0.00	1	87.10	86.60	-1	3,722	-0.03%
2020/03/02	6	83.20	1	83.80	83.40	5	3,678	0.14%
2020/02/27	3.1	85.25	0	0.00	84.00	3.1	3,658	0.08%
2020/02/26	0	0.00	4	87.10	86.80	-4	3,606	-0.11%
2020/02/21	5	88.00	0	0.00	88.00	5	3,615	0.14%
2020/02/20	3	88.77	1	88.90	88.50	2	3,653	0.05%
2020/02/19	0	0.00	7	89.06	88.50	-7	3,670	-0.19%
2020/02/18	1	87.80	2	87.70	88.00	-1	3,745	-0.03%
2020/02/17	6	87.98	2	88.00	88.10	4	3,749	0.11%
2020/02/14	30	88.98	2	88.15	88.80	28	3,744	0.75%
2020/02/13	12	88.98	17	88.56	87.90	-5	3,771	-0.13%
2020/02/12	13	88.77	48	89.28	89.60	-35	3,717	-0.94%
2020/02/11	6	86.17	3	86.43	86.80	3	3,578	0.08%
2020/02/10	0	0.00	1	83.20	84.70	-1	3,586	-0.03%
2020/02/07	18	86.07	9	86.68	85.40	9	3,602	0.25%
2020/02/06	10	84.94	11	85.31	86.10	-1	3,534	-0.03%
2020/02/05	11.2	82.37	10	82.44	82.10	1.2	3,468	0.03%
2020/02/04	13.2	82.43	0	0.00	82.50	13.2	3,463	0.38%
2020/02/03	20	81.06	1	80.20	82.00	19	3,500	0.54%
2020/01/31	16	86.56	0	0.00	86.30	16	3,627	0.44%
2020/01/30	0.5	87.00	0	0.00	86.90	0.5	3,651	0.01%
2020/01/20	1	96.50	4	96.68	96.40	-3	3,594	-0.08%
2020/01/17	5	97.14	4.4	96.47	96.70	0.6	3,721	0.02%
2020/01/16	4	96.75	3	95.97	95.70	1	3,689	0.03%
2020/01/15	6	95.57	69	95.02	95.50	-63	3,598	-1.75%
2020/01/14	2	93.20	3	92.70	93.20	-1	3,354	-0.03%
2020/01/13	0	0.00	1	91.40	91.30	-1	3,325	-0.03%
2020/01/08	1	87.60	1	89.80	89.50	0	3,521	0.00%
2020/01/07	1	89.50	1	90.80	89.10	0	3,580	0.00%
2020/01/06	1	90.70	0	0.00	90.50	1	3,643	0.03%
2020/01/03	0	0.00	1	91.50	91.60	-1	3,694	-0.03%
2020/01/02	0	0.00	1	91.40	91.40	-1	3,797	-0.03%
2019/12/31	0	0.00	10	90.70	91.20	-10	4,047	-0.25%
2019/12/30	45	92.85	36	91.14	90.70	9	4,627	0.19%
2019/12/27	6	92.62	6	92.37	93.00	0	4,720	0.00%
2019/12/25	1	90.90	0	0.00	91.00	1	4,952	0.02%
2019/12/24	1	90.60	3	90.70	90.80	-2	5,039	-0.04%
2019/12/19	3	91.37	0	0.00	90.10	3	5,306	0.06%
2019/12/18	0	0.00	2	91.45	91.90	-2	5,385	-0.04%
2019/12/12	0	0.00	0.8	89.00	89.00	-0.8	5,476	-0.01%
2019/12/11	1	89.20	0	0.00	89.00	1	5,514	0.02%
2019/12/10	1	89.30	0	0.00	89.30	1	5,534	0.02%
2019/12/09	2	89.30	0	0.00	89.10	2	5,580	0.04%
2019/12/06	0	0.00	1	89.10	88.20	-1	5,716	-0.02%
2019/12/05	0	0.00	3	88.93	89.00	-3	5,773	-0.05%
2019/12/04	2	88.00	3	88.50	88.80	-1	5,850	-0.02%
2019/12/03	4	87.43	1	88.60	88.20	3	6,143	0.05%
2019/12/02	2	87.20	2	87.70	87.60	0	6,201	0.00%
2019/11/29	2	89.60	2	89.10	89.40	0	6,231	0.00%
2019/11/28	9	91.39	13	90.60	90.20	-4	6,275	-0.06%
2019/11/27	8	91.68	1	91.69	91.90	7	6,456	0.11%
2019/11/26	8	91.21	8	90.74	91.20	0	6,482	0.00%
2019/11/25	1	90.10	4	90.30	90.00	-3	6,576	-0.05%
2019/11/21	3	89.47	0	0.00	90.00	3	6,920	0.04%
2019/11/19	6	90.23	2	90.60	90.00	4	7,662	0.05%
2019/11/18	51	92.38	0	0.00	91.80	51	7,750	0.66%
2019/11/15	0	0.00	1	93.80	92.20	-1	7,847	-0.01%
2019/11/14	1	91.20	2	90.40	90.40	-1	7,870	-0.01%
2019/11/13	2	92.50	4	92.23	91.90	-2	7,891	-0.03%
2019/11/12	1	89.00	13	91.29	92.30	-12	7,888	-0.15%
2019/11/11	11	88.45	0	0.00	87.90	11	7,887	0.14%
2019/11/08	0	0.00	1	90.40	89.80	-1	7,865	-0.01%
2019/11/07	7	91.30	6	91.18	90.70	1	7,878	0.01%
2019/11/06	0	0.00	1	93.70	92.10	-1	7,904	-0.01%
2019/11/05	0	0.00	1	94.20	93.30	-1	7,913	-0.01%
2019/11/01	6	93.45	0	0.00	93.40	6	7,868	0.08%
2019/10/31	13	94.51	23	94.44	94.30	-10	7,887	-0.13%
2019/10/30	73	92.94	8	92.94	93.80	65	7,868	0.83%
2019/10/29	2	91.60	4	92.05	91.60	-2	7,731	-0.03%
2019/10/28	4	92.10	1	91.90	92.10	3	7,692	0.04%
2019/10/25	7	91.77	11	92.07	90.60	-4	7,637	-0.05%
2019/10/24	3	90.93	3	90.93	91.00	0	7,483	0.00%
2019/10/23	1	91.10	2	90.25	91.10	-1	7,444	-0.01%
2019/10/22	0	0.00	2	89.85	90.00	-2	7,416	-0.03%
2019/10/21	0	0.00	2	89.35	89.10	-2	7,419	-0.03%
2019/10/18	1	90.30	0	0.00	90.60	1	7,387	0.01%
2019/10/17	5	90.36	6	90.18	89.90	-1	7,345	-0.01%
2019/10/16	6	88.83	4	88.93	88.80	2	7,263	0.03%
2019/10/15	4	90.05	5	89.82	90.00	-1	7,184	-0.01%
2019/10/14	7	89.67	4	89.20	88.50	3	7,117	0.04%
2019/10/09	3	89.73	5.2	89.40	89.10	-2.2	7,032	-0.03%
2019/10/08	2	89.40	1	90.20	90.60	1	6,992	0.01%
2019/10/07	18	90.42	5	90.08	89.60	13	6,883	0.19%
2019/10/04	10	89.17	12	89.65	90.10	-2	6,638	-0.03%
2019/10/03	5	85.42	3	85.27	85.40	2	6,064	0.03%
2019/10/02	0	0.00	2	87.40	87.40	-2	5,886	-0.03%
2019/10/01	4	86.65	8	87.11	87.60	-4	5,886	-0.07%
2019/09/27	6	85.90	7	85.33	85.70	-1	5,685	-0.02%
2019/09/26	0	0.00	10	85.83	85.10	-10	5,636	-0.18%
2019/09/25	0	0.00	1.2	84.47	85.80	-1.2	5,697	-0.02%
2019/09/24	8	85.41	14	86.00	85.50	-6	5,687	-0.11%
2019/09/23	3	83.37	5	83.86	84.30	-2	5,556	-0.04%
2019/09/20	1	81.90	5	82.40	82.00	-4	5,465	-0.07%
2019/09/19	0	0.00	4	82.00	82.10	-4	5,430	-0.07%
2019/09/17	6	80.78	0	0.00	80.10	6	5,472	0.11%
2019/09/16	3	80.60	0	0.00	80.50	3	5,644	0.05%
2019/09/12	1	81.90	0	0.00	81.80	1	5,662	0.02%
2019/09/11	1	82.10	0	0.00	81.60	1	5,675	0.02%
2019/09/10	9	81.80	2	82.15	81.50	7	5,652	0.12%
2019/09/09	2	84.10	1	85.30	84.10	1	5,530	0.02%
2019/09/06	2	85.65	1	84.60	84.90	1	5,481	0.02%
2019/09/05	29	86.53	23	86.17	84.90	6	5,427	0.11%
2019/09/04	3	85.93	5	86.18	86.60	-2	5,176	-0.04%
2019/09/03	3	86.37	5	86.70	85.10	-2	5,177	-0.04%
2019/09/02	0	0.00	0.1	85.70	86.20	-0.1	5,150	0.00%
2019/08/30	16	85.60	18	86.43	85.20	-2	5,098	-0.04%
2019/08/29	7	83.83	2	83.50	83.70	5	4,922	0.10%
2019/08/28	7	84.54	4	84.38	84.50	3	4,916	0.06%
2019/08/27	7	85.91	14	86.36	86.00	-7	4,828	-0.14%
2019/08/26	7	85.67	6	85.67	84.00	1	4,690	0.02%
2019/08/23	12.2	88.78	7	88.80	88.40	5.2	4,564	0.11%
2019/08/22	13	86.11	13	85.96	87.70	0	4,298	0.00%
2019/08/21	24	80.99	25	81.64	81.90	-1	3,850	-0.03%
2019/08/20	2	80.80	0	0.00	79.10	2	3,689	0.05%
2019/08/19	2	79.80	7	79.59	79.90	-5	3,584	-0.14%
2019/08/16	1	77.40	5	77.62	78.10	-4	3,461	-0.12%
2019/08/15	1	75.80	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	5	76.34	77.10	-5	3,417	-0.15%
2019/08/13	1	74.50	0	0.00	74.50	1	3,385	0.03%
2019/08/12	2	75.20	11	75.02	75.00	-9	3,429	-0.26%
2019/08/08	3	79.13	2	79.20	79.50	1	3,402	0.03%
2019/08/07	11	79.05	1	79.50	78.50	10	3,348	0.30%
2019/08/06	2	78.15	0	0.00	78.10	2	3,352	0.06%
2019/08/02	4	79.55	0	0.00	79.50	4	3,406	0.12%
2019/08/01	1	82.70	7	81.60	81.70	-6	3,531	-0.17%
2019/07/31	1	79.40	1	80.50	80.10	0	3,574	0.00%
2019/07/30	2	78.50	2	77.70	77.70	0	3,536	0.00%
2019/07/25	1	81.10	1	80.60	81.10	0	3,478	0.00%
2019/07/23	2	80.00	1.2	80.06	79.90	0.8	3,471	0.02%
2019/07/18	5	77.80	2	78.70	77.10	3	3,485	0.09%
2019/07/17	0	0.00	0.5	78.70	78.70	-0.5	3,483	-0.01%
2019/07/16	5	78.50	0	0.00	78.10	5	3,505	0.14%
2019/07/15	0	0.00	3	78.10	78.60	-3	3,490	-0.09%
2019/07/12	1	77.90	0	0.00	77.50	1	3,494	0.03%
2019/07/10	2	76.60	0	0.00	77.00	2	3,485	0.06%
2019/07/08	3	77.07	1	77.20	76.60	2	3,476	0.06%
2019/07/05	4	78.28	4	78.18	77.80	0	3,496	0.00%
2019/07/04	0	0.00	1	76.80	77.10	-1	3,468	-0.03%
2019/07/03	2	76.65	0	0.00	76.80	2	3,473	0.06%
2019/07/02	1	77.60	1	77.10	77.10	0	3,511	0.00%
2019/07/01	5	73.90	11	74.96	75.30	-6	3,431	-0.17%
2019/06/28	2	72.95	0	0.00	72.80	2	3,462	0.06%
2019/06/27	4	73.43	1	73.90	73.20	3	3,528	0.09%
2019/06/25	0	0.00	8	74.10	73.00	-8	3,526	-0.23%
2019/06/24	5.1	72.04	5	73.40	73.10	0.1	3,493	0.00%
2019/06/21	16	71.90	0	0.00	70.60	16	3,414	0.47%
2019/06/20	0	0.00	39	74.25	74.40	-39	3,200	-1.22%
2019/06/19	2	71.80	1	72.10	71.70	1	3,147	0.03%
2019/06/18	12.2	70.91	0.4	71.10	70.90	11.8	3,119	0.38%
2019/06/17	12	72.33	0	0.00	71.80	12	3,130	0.38%
2019/06/14	16	73.05	4	72.60	72.60	12	3,191	0.38%
2019/06/13	5	73.68	0	0.00	73.50	5	3,172	0.16%
2019/06/12	6	74.83	12	75.03	75.00	-6	3,160	-0.19%
2019/06/11	8	73.68	0	0.00	73.80	8	3,129	0.26%
2019/06/10	0	0.00	7	74.04	74.80	-7	3,091	-0.23%
2019/06/06	5	72.20	0	0.00	71.90	5	3,062	0.16%
2019/06/05	0	0.00	4	73.45	73.30	-4	3,077	-0.13%
2019/06/04	4	72.53	0	0.00	72.50	4	3,088	0.13%
2019/06/03	0	0.00	2	73.95	73.90	-2	3,105	-0.06%
2019/05/31	0	0.00	3	73.00	72.70	-3	3,091	-0.10%
2019/05/30	2	70.20	3	71.27	71.50	-1	3,051	-0.03%
2019/05/29	1	68.90	0	0.00	69.20	1	3,052	0.03%
2019/05/28	1	69.20	0	0.00	69.00	1	3,136	0.03%
2019/05/27	0.2	70.60	1	70.90	70.50	-0.8	3,212	-0.02%
2019/05/24	0.2	70.60	1	71.20	70.30	-0.8	3,246	-0.02%
2019/05/23	1	69.60	2	69.50	69.30	-1	3,255	-0.03%
2019/05/22	2	71.00	0	0.00	70.30	2	3,337	0.06%
2019/05/21	1	70.10	0	0.00	70.30	1	3,350	0.03%
2019/05/20	0.2	71.00	0	0.00	70.60	0.2	3,343	0.01%
2019/05/17	3	69.63	0	0.00	68.20	3	3,335	0.09%
2019/05/16	2	72.25	4	72.50	71.50	-2	3,301	-0.06%
2019/05/15	2	72.00	0	0.00	71.50	2	3,341	0.06%
2019/05/14	3	71.67	2	71.00	71.50	1	3,367	0.03%
2019/05/13	0.5	72.70	0	0.00	72.70	0.5	3,365	0.01%
2019/05/10	2	73.00	4.4	74.55	73.10	-2.4	3,458	-0.07%
2019/05/09	9.3	75.23	5	75.38	72.50	4.3	3,446	0.12%
2019/05/07	1	84.20	1	83.70	86.10	0	3,241	0.00%
2019/05/06	1	83.50	1	83.20	83.00	0	3,320	0.00%
2019/05/03	0	0.00	0.7	84.20	84.20	-0.7	3,354	-0.02%
2019/05/02	1	85.70	0	0.00	84.30	1	3,377	0.03%
2019/04/29	1	83.60	0	0.00	83.20	1	3,497	0.03%
2019/04/26	0	0.00	1	85.10	85.10	-1	3,680	-0.03%
2019/04/25	1	85.30	1	86.30	85.10	0	3,700	0.00%
2019/04/17	0	0.00	1	90.60	90.00	-1	3,745	-0.03%
2019/04/15	0	0.00	1	92.90	92.10	-1	3,772	-0.03%
2019/04/11	0	0.00	1	94.60	94.50	-1	3,803	-0.03%
2019/04/08	2	93.00	4	91.68	91.60	-2	3,740	-0.05%
2019/04/02	1	94.20	1	94.50	94.70	0	3,655	0.00%
2019/04/01	2	91.90	0	0.00	92.40	2	3,616	0.06%
2019/03/19	1	88.80	0	0.00	90.20	1	4,030	0.02%
2019/03/14	1	88.10	1	87.60	87.40	0	4,053	0.00%
2019/03/12	1	87.70	0	0.00	86.30	1	4,145	0.02%
2019/02/21	0	0.00	1	89.00	86.80	-1	4,351	-0.02%
2019/02/20	1	89.60	0	0.00	89.60	1	4,263	0.02%
2019/02/19	0	0.00	1	90.90	90.40	-1	4,243	-0.02%
2019/02/18	1	91.40	0	0.00	90.70	1	4,234	0.02%
2019/02/14	1	91.00	2	91.15	90.60	-1	4,241	-0.02%
2019/02/13	0	0.00	1	91.00	88.10	-1	4,182	-0.02%
2019/02/12	1	90.80	0	0.00	90.50	1	4,148	0.02%
2019/02/11	1	93.40	0	0.00	93.70	1	4,140	0.02%
2019/01/30	3	86.13	3	85.87	85.30	0	4,064	0.00%
2019/01/28	0	0.00	5	84.20	85.00	-5	4,018	-0.12%
2019/01/25	5	83.28	1	84.90	85.00	4	4,015	0.10%
2019/01/24	4	82.55	3	81.70	82.00	1	4,066	0.02%
2019/01/22	0	0.00	1	83.00	82.10	-1	4,063	-0.02%
2019/01/21	1	82.20	1	82.60	83.00	0	4,016	0.00%
2019/01/18	6	81.07	5	82.14	81.50	1	3,920	0.03%
2019/01/15	0	0.00	1	77.00	77.20	-1	3,784	-0.03%
2019/01/10	0	0.00	0	76.80	77.20	0	3,888	0.00%
2019/01/08	3	73.80	3	74.00	73.20	0	3,938	0.00%
2019/01/02	1	76.30	0	0.00	75.80	1	3,981	0.03%
2018/12/28	1	74.40	1	75.40	75.20	0	3,985	0.00%
2018/12/20	2	79.70	3	78.30	79.70	-1	3,852	-0.03%
2018/12/19	1	80.00	0	0.00	78.80	1	3,818	0.03%
2018/12/18	0	0.00	1	75.60	77.00	-1	3,612	-0.03%
2018/12/17	1	76.60	0	0.00	76.60	1	3,636	0.03%
2018/12/13	0	0.00	5	77.10	76.60	-5	3,722	-0.13%
2018/12/12	0	0.00	1	76.20	76.00	-1	3,709	-0.03%
2018/12/11	1	75.60	1	76.00	76.40	0	3,696	0.00%
2018/12/06	3	73.67	2	74.35	74.50	1	3,844	0.03%
2018/12/05	5	76.80	1	75.40	75.60	4	3,862	0.10%
2018/12/04	0	0.00	1	78.30	75.90	-1	3,877	-0.03%
2018/12/03	0	0.00	8	73.11	73.00	-8	3,767	-0.21%
2018/11/30	2	69.80	0	0.00	70.60	2	3,784	0.05%
2018/11/26	0	0.00	7	68.93	69.50	-7	3,755	-0.19%
2018/11/09	0	0.00	1.1	64.30	64.60	-1.1	4,716	-0.02%
2018/11/07	0	0.00	0.4	65.40	65.90	-0.4	4,705	-0.01%
2018/11/06	1	64.10	1	64.60	63.60	0	4,703	0.00%
2018/11/05	0	0.00	1	62.40	63.60	-1	4,735	-0.02%
2018/11/02	0	0.00	1	62.90	62.90	-1	4,722	-0.02%
2018/11/01	0	0.00	4.4	61.44	63.20	-4.4	4,669	-0.09%
2018/10/31	0	0.00	0.4	57.50	57.50	-0.4	4,543	-0.01%
2018/10/30	0	0.00	2	51.50	52.30	-2	4,566	-0.04%
2018/10/25	0	0.00	2	52.45	52.20	-2	4,677	-0.04%
2018/10/24	0	0.00	4	52.55	54.50	-4	4,724	-0.08%
2018/10/23	2	51.65	3	53.23	51.70	-1	4,808	-0.02%
2018/10/22	2	52.20	0	0.00	52.30	2	4,849	0.04%
2018/10/09	2	43.33	0	0.00	43.25	2	4,831	0.04%
2018/10/08	5	45.19	0	0.00	44.75	5	4,845	0.10%
2018/10/05	2	45.68	1	46.70	45.20	1	4,880	0.02%
2018/10/03	3	47.43	1	49.20	47.15	2	4,885	0.04%
2018/10/02	1	49.65	0	0.00	49.65	1	4,870	0.02%
2018/09/27	2	50.20	0	0.00	50.10	2	5,245	0.04%
2018/09/26	1	50.00	0	0.00	49.95	1	5,367	0.02%
2018/09/25	1	50.60	0	0.00	50.60	1	5,466	0.02%
2018/09/20	1	50.60	0	0.00	51.10	1	5,846	0.02%
2018/09/18	0	0.00	0.1	51.50	51.50	-0.1	6,565	0.00%
2018/09/17	2	51.50	10	51.50	52.00	-8	6,980	-0.11%
2018/09/14	3	51.63	3	51.50	51.70	0	7,661	0.00%
2018/09/13	1	51.10	0	0.00	51.10	1	7,836	0.01%
2018/09/12	10	51.30	0	0.00	51.60	10	7,841	0.13%
2018/09/10	0	0.00	1	52.00	49.90	-1	7,753	-0.01%
2018/09/05	0	0.00	2	52.80	52.80	-2	7,711	-0.03%
2018/09/04	4	51.65	0	0.00	52.60	4	7,693	0.05%
2018/09/03	7	53.27	6	51.30	51.20	1	7,713	0.01%
2018/08/31	15	54.35	9	54.70	54.30	6	7,627	0.08%
2018/08/30	0	0.00	1	54.00	54.40	-1	7,591	-0.01%
2018/08/28	6	53.87	2	53.85	53.50	4	7,593	0.05%
2018/08/27	0	0.00	2	53.05	53.10	-2	7,632	-0.03%
2018/08/24	3	51.43	0	0.00	52.00	3	7,621	0.04%
2018/08/23	1	52.30	0	0.00	52.40	1	7,835	0.01%
2018/08/22	6	52.62	4	52.25	52.20	2	7,831	0.03%
2018/08/21	0.1	52.40	2	52.85	52.40	-2	7,781	-0.03%
2018/08/20	1	51.90	1	51.80	52.40	0	7,728	0.00%
2018/08/17	1	50.90	1	50.80	51.10	0	7,553	0.00%
2018/08/16	0	0.00	1	50.20	49.65	-1	7,459	-0.01%
2018/08/15	1	50.10	0	0.00	50.10	1	7,337	0.01%
2018/08/13	0	0.00	11	49.92	50.10	-11	7,308	-0.15%
2018/08/10	1	49.60	0	0.00	49.60	1	7,223	0.01%
2018/08/09	0	0.00	5	49.80	50.30	-5	7,158	-0.07%
2018/08/08	5	48.45	2	49.08	49.30	3	7,055	0.04%
2018/08/06	0	0.00	1	48.25	48.20	-1	6,974	-0.01%
2018/08/03	0	0.00	1	47.95	48.10	-1	6,946	-0.01%
2018/08/02	0.2	47.40	0	0.00	47.35	0.2	6,961	0.00%
2018/08/01	3	47.83	0	0.00	47.80	3	6,963	0.04%
2018/07/31	1	48.05	2	48.10	48.35	-1	6,916	-0.01%
2018/07/30	6	47.89	0	0.00	47.65	6	6,936	0.09%
2018/07/27	1	47.80	0	0.00	48.00	1	6,999	0.01%
2018/07/26	0	0.00	5	47.35	47.00	-5	6,988	-0.07%
2018/07/25	2	48.05	0	0.00	48.00	2	6,902	0.03%
2018/07/20	2	50.05	0	0.00	50.10	2	6,789	0.03%
2018/07/19	1	49.90	1	50.00	49.60	0	6,747	0.00%
2018/07/12	2	51.10	0	0.00	51.10	2	6,706	0.03%
2018/07/10	0	0.00	4	50.28	50.60	-4	6,610	-0.06%
2018/07/06	0	0.00	4	49.78	49.90	-4	6,484	-0.06%
2018/07/05	3	50.08	1	52.00	49.00	2	6,346	0.03%
2018/07/04	2	50.80	2	51.30	52.50	0	6,119	0.00%
2018/07/03	0	0.00	5	50.21	50.30	-5	5,995	-0.08%
2018/07/02	0	0.00	2	51.80	50.90	-2	5,884	-0.03%
2018/06/29	0	0.00	3	52.30	52.10	-3	5,758	-0.05%
2018/06/28	17	52.89	14	53.20	52.80	3	5,485	0.05%
2018/06/27	3	53.37	5	52.66	51.10	-2	5,088	-0.04%
2018/06/26	7	51.56	2	51.90	52.10	5	4,739	0.11%
2018/06/25	7	52.64	12	52.11	53.00	-5	4,324	-0.12%
2018/06/22	6	48.88	13	49.08	48.60	-7	3,655	-0.19%
2018/06/19	0	0.00	4	47.30	47.35	-4	3,587	-0.11%
2018/06/14	5	47.80	4	47.50	47.50	1	3,606	0.03%
2018/06/13	6	48.86	5	48.25	48.25	1	3,591	0.03%
2018/06/12	4	48.40	4	48.85	48.85	0	3,565	0.00%
2018/06/11	4	49.45	7	48.96	48.65	-3	3,518	-0.09%
2018/06/08	5	48.28	4	48.50	48.50	1	3,456	0.03%
2018/06/07	9	48.41	4	48.20	48.20	5	3,422	0.15%
2018/06/06	7	48.78	7	48.63	48.65	0	3,392	0.00%
2018/06/05	6	48.59	4	48.30	48.30	2	3,385	0.06%
2018/06/04	6	48.77	4	49.30	49.30	2	3,303	0.06%
2018/06/01	6	47.95	4	47.75	47.75	2	3,187	0.06%
2018/05/31	4	47.95	6	48.88	48.50	-2	3,125	-0.06%
2018/05/30	7	45.96	3	45.80	45.80	4	2,877	0.14%
2018/05/29	6	46.93	4	46.65	46.65	2	2,846	0.07%
2018/05/28	4	46.95	9	46.91	46.85	-5	2,832	-0.18%
2018/05/25	4	47.35	0	0.00	47.35	4	2,776	0.14%
2018/05/24	3	46.42	1	46.60	46.60	2	2,815	0.07%
2018/05/14	5	46.35	4	46.30	46.45	1	3,106	0.03%
2018/05/10	0	0.00	10	45.55	45.40	-10	3,240	-0.31%
2018/05/04	5	44.70	0	0.00	45.70	5	3,206	0.16%
2018/04/30	1	42.90	1	43.15	43.20	0	3,163	0.00%
2018/04/26	0	0.00	2	43.38	42.95	-2	3,284	-0.06%
2018/04/25	2.3	42.81	0	0.00	42.80	2.3	3,297	0.07%
2018/04/23	0	0.00	3	44.90	44.90	-3	3,256	-0.09%
2018/04/19	0	0.00	20	46.28	45.60	-20	3,291	-0.61%
2018/04/18	3	45.95	2	46.10	45.50	1	3,248	0.03%
2018/04/17	0.1	43.50	0	0.00	43.05	0.1	3,098	0.00%
2018/04/11	0	0.00	1	43.95	44.00	-1	3,285	-0.03%
2018/04/10	10	44.00	0	0.00	44.00	10	3,315	0.30%
2018/04/03	15	44.10	0	0.00	44.10	15	3,367	0.45%
2018/04/02	0.3	44.80	0	0.00	44.80	0.3	3,365	0.01%
2018/03/29	4	44.73	0	0.00	44.25	4	3,415	0.12%
2018/03/28	0	0.00	2	45.50	45.00	-2	3,408	-0.06%
2018/03/27	0	0.00	2	45.15	45.35	-2	3,401	-0.06%
2018/03/26	5	44.15	0	0.00	44.30	5	3,383	0.15%
2018/03/22	2	45.10	15	46.37	45.10	-13	3,472	-0.37%
2018/03/21	10	44.90	0	0.00	45.90	10	3,401	0.29%
2018/03/19	0	0.00	17	45.75	45.40	-17	3,376	-0.50%
2018/03/16	20	45.09	0	0.00	45.00	20	3,378	0.59%
2018/03/15	0	0.00	1	45.80	45.60	-1	3,469	-0.03%
2018/03/14	2	45.65	31	45.72	45.75	-29	3,512	-0.83%
2018/03/12	30	45.00	0	0.00	45.15	30	3,627	0.83%
2018/03/09	1	45.05	3	45.35	45.00	-2	3,701	-0.05%
2018/03/06	0	0.00	1	44.00	44.05	-1	3,921	-0.03%
2018/03/05	2	43.43	1	43.65	43.20	1	4,022	0.02%
2018/02/27	2	45.30	2	45.65	45.30	0	4,340	0.00%
2018/02/26	4	45.38	0	0.00	45.45	4	4,371	0.09%
2018/02/23	0	0.00	1	45.45	45.80	-1	4,356	-0.02%
2018/02/22	1	44.10	0	0.00	44.10	1	4,505	0.02%
2018/02/21	1	44.00	2	44.70	44.70	-1	4,575	-0.02%
2018/02/09	6	42.55	2	42.10	43.90	4	5,035	0.08%
2018/02/07	0	0.00	1	44.00	43.00	-1	5,511	-0.02%
2018/02/06	2	43.60	0	0.00	42.70	2	5,539	0.04%
2018/02/05	2	45.63	0	0.00	46.10	2	5,546	0.04%
2018/02/02	0	0.00	1	47.80	48.00	-1	5,564	-0.02%
2018/02/01	0	0.00	1	46.50	46.25	-1	5,674	-0.02%
2018/01/31	0	0.00	1	46.40	46.20	-1	5,805	-0.02%
2018/01/30	1	46.55	25	46.90	46.90	-24	6,055	-0.40%
2018/01/29	0	0.00	1	46.50	46.55	-1	6,188	-0.02%
2018/01/26	0	0.00	1	46.35	46.15	-1	6,555	-0.02%
2018/01/24	5	45.75	18	45.75	45.85	-13	7,389	-0.18%
2018/01/23	1	46.10	1	47.10	46.15	0	7,584	0.00%
2018/01/22	0	0.00	2	46.03	46.70	-2	7,568	-0.03%
2018/01/19	0	0.00	1	45.50	45.20	-1	7,571	-0.01%
2018/01/17	1	45.60	10	45.50	45.50	-9	7,798	-0.12%
2018/01/16	13	45.46	2	45.35	45.65	11	7,860	0.14%
2018/01/15	7	44.97	5	44.90	45.30	2	7,867	0.03%
2018/01/12	1	44.50	0	0.00	44.50	1	7,863	0.01%
2018/01/11	8	44.54	0	0.00	43.90	8	7,854	0.10%
2018/01/10	2	45.55	16	45.33	45.05	-14	7,804	-0.18%
2018/01/08	8	45.26	0	0.00	44.75	8	7,985	0.10%
2018/01/05	0	0.00	2	46.25	45.90	-2	7,960	-0.03%
2018/01/04	5	45.55	0	0.00	45.60	5	7,947	0.06%
2018/01/03	10	45.78	0	0.00	46.00	10	7,938	0.13%