義隆 (2458)-群益金鼎-東大券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
161.5
漲跌
▲0.5
漲幅
+0.31%
成交量
1,526張
產業
上市半導體類股
1180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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	0	162.50	161.50	0	2,795	0.00%
2024/06/13	0	0.00	1	161.50	161.00	-1	2,799	-0.04%
2024/06/12	0	0.00	0	158.75	160.00	0	2,815	0.00%
2024/06/07	2	157.50	0.1	158.75	157.00	1.9	2,808	0.07%
2024/06/06	1	157.00	0.2	159.37	157.00	0.8	2,818	0.03%
2024/06/05	1	160.50	0.1	160.50	159.00	0.9	2,796	0.03%
2024/06/04	1	162.50	0.1	165.50	162.00	1	2,809	0.03%
2024/06/03	0	0.00	0.1	164.50	163.50	-0.1	2,816	0.00%
2024/05/31	1	167.50	0	0.00	163.00	1	2,815	0.04%
2024/05/30	2	171.50	1	167.49	167.00	1	2,785	0.03%
2024/05/29	2	173.75	1	175.50	174.00	1	2,768	0.04%
2024/05/28	0	0.00	1.1	172.10	171.50	-1.1	2,753	-0.04%
2024/05/27	0	173.00	2	172.75	173.00	-2	2,738	-0.07%
2024/05/24	1	166.50	0	0.00	167.00	1	2,731	0.04%
2024/05/23	1	170.00	3	169.33	169.00	-2	2,785	-0.07%
2024/05/22	0	0.00	3.1	160.94	168.00	-3.1	2,747	-0.11%
2024/05/21	1	155.50	0	0.00	155.00	1	2,723	0.04%
2024/05/20	1	157.50	0	0.00	156.00	1	2,851	0.04%
2024/05/16	0	0.00	2.3	159.90	160.00	-2.3	3,002	-0.07%
2024/05/15	0	0.00	2.1	157.50	156.00	-2.1	3,005	-0.07%
2024/05/13	1	153.00	0	0.00	153.50	1	3,017	0.03%
2024/05/09	2	155.25	0	0.00	155.00	2	3,027	0.07%
2024/05/08	0	0.00	1	158.00	158.00	-1	3,030	-0.03%
2024/05/07	2	155.75	0	0.00	156.50	2	3,036	0.07%
2024/05/06	0	0.00	1	159.00	156.50	-1	3,035	-0.03%
2024/05/03	2	157.75	0.9	158.00	157.00	1.1	3,041	0.03%
2024/05/02	0	0.00	1	165.00	165.50	-1	2,931	-0.03%
2024/04/29	0.9	168.00	1	168.50	168.00	-0.1	2,930	0.00%
2024/04/26	0	0.00	2	162.75	163.50	-2	2,903	-0.07%
2024/04/25	0	0.00	5	164.50	164.50	-5	2,897	-0.17%
2024/04/24	3	153.67	2	155.50	157.00	1	2,847	0.04%
2024/04/23	0	0.00	1	151.50	150.50	-1	2,831	-0.04%
2024/04/22	3	149.00	1	148.00	146.50	2	2,816	0.07%
2024/04/19	3	155.33	3	159.50	155.00	0	2,768	0.00%
2024/04/17	2	162.50	2	163.25	162.00	0	2,714	0.00%
2024/04/16	1	162.00	0	0.00	159.50	1	2,664	0.04%
2024/04/11	2	156.50	0	0.00	158.50	2	2,556	0.08%
2024/04/10	1	159.50	0	0.00	158.50	1	2,554	0.04%
2024/04/03	0	0.00	2	156.00	156.50	-2	2,539	-0.08%
2024/04/02	6	157.17	0	0.00	156.00	6	2,542	0.24%
2024/03/29	2	157.02	0	0.00	157.00	2	2,503	0.08%
2024/03/28	0	0.00	1	162.00	160.50	-1	2,521	-0.04%
2024/03/27	1	164.50	10	165.00	164.50	-9	2,516	-0.36%
2024/03/26	0	0.00	10	167.00	166.50	-10	2,594	-0.39%
2024/03/25	0	0.00	11	170.91	169.00	-11	2,628	-0.42%
2024/03/22	1	169.00	10	168.00	169.00	-9	2,651	-0.34%
2024/03/21	0	0.00	2	171.50	167.00	-2	2,660	-0.08%
2024/03/20	1	169.00	11	167.23	167.50	-10	2,644	-0.38%
2024/03/19	0	0.00	10	165.00	165.00	-10	2,641	-0.38%
2024/03/18	2	167.00	10	166.00	166.50	-8	2,661	-0.30%
2024/03/15	0	0.00	10	164.50	163.50	-10	2,675	-0.37%
2024/03/14	0	0.00	2	163.75	162.50	-2	2,681	-0.07%
2024/03/12	0	0.00	10	163.50	163.50	-10	2,795	-0.36%
2024/03/11	0	0.00	10	160.50	160.00	-10	2,807	-0.36%
2024/03/08	1	161.50	10	163.00	162.50	-9	2,821	-0.32%
2024/03/07	0	0.00	10	165.00	165.50	-10	2,802	-0.36%
2024/03/06	0	0.00	10	166.50	166.50	-10	2,796	-0.36%
2024/03/05	0	0.00	11	167.14	167.00	-11	2,826	-0.39%
2024/03/04	0	0.00	10	170.50	167.50	-10	2,861	-0.35%
2024/03/01	0	0.00	10	167.00	165.50	-10	2,850	-0.35%
2024/02/27	12	172.00	1	173.50	169.00	11	2,856	0.39%
2024/02/26	1	170.00	1	169.99	170.00	0	2,857	0.00%
2024/02/21	6	167.50	4	164.26	167.50	2	2,636	0.08%
2024/02/20	3	161.00	0	0.00	161.00	3	2,542	0.12%
2024/02/19	8	160.63	13	161.54	163.50	-5	2,543	-0.20%
2024/02/16	0	0.00	0	150.00	153.00	0	2,480	0.00%
2024/02/15	1	147.00	0	0.00	148.50	1	2,491	0.04%
2024/02/01	1	149.50	0	149.50	150.00	1	2,521	0.04%
2024/01/31	1	148.00	0	148.50	150.00	1	2,557	0.04%
2024/01/30	0	0.00	0.4	148.01	148.50	-0.4	2,630	-0.02%
2024/01/29	0	0.00	2	149.50	149.00	-2	2,710	-0.07%
2024/01/25	2.2	152.95	2	152.00	152.50	0.2	3,015	0.01%
2024/01/18	2.1	149.37	1	151.00	152.00	1.1	3,159	0.04%
2024/01/17	1	154.00	0	0.00	154.50	1	3,271	0.03%
2024/01/16	1	154.50	0	0.00	154.00	1	3,375	0.03%
2024/01/12	0	0.00	1	156.50	155.00	-1	3,479	-0.03%
2024/01/11	1.1	157.09	1	161.00	157.00	0.1	3,519	0.00%
2024/01/10	0	0.00	4	158.25	160.00	-4	3,575	-0.11%
2024/01/09	1	153.50	0	0.00	154.50	1	3,600	0.03%
2024/01/08	0.5	153.00	0	0.00	153.50	0.5	3,600	0.01%
2024/01/05	2	154.24	0	0.00	155.50	2	3,621	0.06%
2023/12/29	1	161.50	11.5	162.02	162.50	-10.5	3,724	-0.28%
2023/12/28	0	0.00	10	160.50	160.50	-10	3,759	-0.27%
2023/12/27	0	0.00	11	161.18	164.00	-11	3,792	-0.29%
2023/12/26	1	164.00	11	162.05	162.00	-10	3,784	-0.26%
2023/12/25	5	164.40	15	163.43	162.50	-10	3,781	-0.26%
2023/12/22	1	163.50	10	163.00	163.50	-9	3,771	-0.24%
2023/12/21	1	161.50	12.5	161.70	163.00	-11.5	3,732	-0.31%
2023/12/20	6.5	160.31	16	159.84	160.00	-9.5	3,657	-0.26%
2023/12/19	4	157.75	14.4	158.10	159.00	-10.4	3,615	-0.29%
2023/12/18	2.4	155.37	13	156.88	157.00	-10.6	3,606	-0.29%
2023/12/15	1	153.50	10	153.00	154.00	-9	3,614	-0.25%
2023/12/14	1	160.00	11	157.00	157.50	-10	3,613	-0.28%
2023/12/13	0	0.00	12	156.58	158.00	-12	3,619	-0.33%
2023/12/12	1	158.00	10	157.50	158.50	-9	3,674	-0.24%
2023/12/11	1	158.50	10	157.50	157.00	-9	3,711	-0.24%
2023/12/08	3	157.67	16	156.78	157.50	-13	3,758	-0.35%
2023/12/07	2	151.75	13	152.89	153.50	-11	3,744	-0.29%
2023/12/06	3	150.50	14	150.18	151.50	-11	3,796	-0.29%
2023/12/05	0	0.00	1	146.00	146.50	-1	3,822	-0.03%
2023/12/04	0	0.00	10	150.00	149.50	-10	3,840	-0.26%
2023/12/01	2	151.50	17	151.38	151.00	-15	3,899	-0.38%
2023/11/30	1	151.00	11	151.50	151.50	-10	4,113	-0.24%
2023/11/29	3	152.50	11	151.45	153.00	-8	4,237	-0.19%
2023/11/28	2	148.50	15	148.37	150.00	-13	4,205	-0.31%
2023/11/27	3	150.00	6	147.75	146.00	-3	4,197	-0.07%
2023/11/24	0	0.00	10.1	149.50	151.00	-10.1	4,185	-0.24%
2023/11/22	0	0.00	10	145.50	147.50	-10	4,123	-0.24%
2023/11/21	0	0.00	10	144.50	145.00	-10	4,116	-0.24%
2023/11/20	0	0.00	10	144.00	144.00	-10	4,136	-0.24%
2023/11/17	0.1	146.00	24	145.54	146.50	-24	4,116	-0.58%
2023/11/16	0	0.00	11	143.50	142.50	-11	4,079	-0.27%
2023/11/15	4	147.75	13	149.31	147.50	-9	4,029	-0.22%
2023/11/14	2	145.25	13	145.62	146.00	-11	4,001	-0.27%
2023/11/13	2	145.50	12	144.75	143.50	-10	3,969	-0.25%
2023/11/10	1	140.00	12	141.50	141.50	-11	3,972	-0.28%
2023/11/09	1	140.50	2.1	142.43	140.50	-1.1	3,987	-0.03%
2023/11/08	0	0.00	10	144.50	144.50	-10	4,002	-0.25%
2023/11/07	3	143.83	14.2	142.55	145.00	-11.2	4,036	-0.28%
2023/11/06	1.1	140.36	11	140.41	140.00	-9.9	4,005	-0.25%
2023/11/03	4.2	137.32	2	137.25	135.50	2.2	3,978	0.05%
2023/11/02	2	146.50	13	147.77	149.50	-11	3,770	-0.29%
2023/11/01	3	145.17	1	143.50	144.00	2	3,806	0.05%
2023/10/31	0	146.50	0	0.00	144.00	0	4,054	0.00%
2023/10/30	4	143.63	4	144.50	146.50	0	4,038	0.00%
2023/10/26	1	139.52	5	141.00	139.50	-4	4,071	-0.10%
2023/10/25	5	146.80	4	148.38	144.50	1	4,033	0.02%
2023/10/24	1	145.50	5	144.00	144.00	-4	3,899	-0.10%
2023/10/23	1	141.50	2	142.50	142.00	-1	3,814	-0.03%
2023/10/20	4	140.13	3	140.83	142.50	1	3,867	0.03%
2023/10/19	4	138.63	9	138.06	138.50	-5	3,886	-0.13%
2023/10/18	2	141.50	2	140.00	141.50	0	3,910	0.00%
2023/10/17	1	139.50	1	141.00	140.00	0	3,893	0.00%
2023/10/16	2	137.00	0	0.00	136.50	2	3,987	0.05%
2023/10/13	2	139.00	2	138.50	139.00	0	4,006	0.00%
2023/10/12	2	134.75	5	137.00	137.50	-3	3,991	-0.08%
2023/10/06	0	0.00	3	137.67	137.00	-3	3,969	-0.08%
2023/10/04	5	134.80	1	137.50	138.00	4	3,881	0.10%
2023/10/03	7	138.21	1	139.00	138.00	6	3,843	0.16%
2023/10/02	3.2	135.58	2	135.00	134.50	1.2	3,812	0.03%
2023/09/28	1	132.50	11	134.50	133.50	-10	3,819	-0.26%
2023/09/27	0	0.00	10	133.00	134.00	-10	3,823	-0.26%
2023/09/26	0	0.00	11	136.00	135.00	-11	3,832	-0.29%
2023/09/25	0	0.00	10	138.00	136.50	-10	3,826	-0.26%
2023/09/22	0	0.00	11	136.91	137.00	-11	3,811	-0.29%
2023/09/21	1	135.49	10	135.50	136.00	-9	3,805	-0.24%
2023/09/20	0	0.00	11	137.91	138.00	-11	3,771	-0.29%
2023/09/19	1	140.00	10	142.00	141.00	-9	3,738	-0.24%
2023/09/18	1	142.00	11.1	142.45	142.00	-10.1	3,712	-0.27%
2023/09/15	1	144.51	14	146.71	144.50	-13	3,678	-0.35%
2023/09/14	1	143.50	12	144.17	143.00	-11	3,591	-0.31%
2023/09/13	0.1	139.25	11	140.73	143.50	-10.9	3,542	-0.31%
2023/09/12	2	140.47	10	140.00	140.50	-8	3,494	-0.23%
2023/09/11	0	0.00	13	137.73	138.00	-13	3,420	-0.38%
2023/09/08	0	135.00	10	134.00	135.50	-10	3,340	-0.30%
2023/09/07	1	132.50	12	133.92	135.00	-11	3,326	-0.33%
2023/09/06	1.1	130.10	12	132.00	133.00	-10.9	3,289	-0.33%
2023/09/05	14	131.96	48	133.77	134.00	-34	3,287	-1.03%
2023/09/04	31	127.56	21	127.40	128.50	10	3,087	0.32%
2023/09/01	3	120.50	21	121.00	120.50	-18	2,924	-0.62%
2023/08/31	6.1	119.50	0	0.00	120.00	6.1	2,922	0.21%
2023/08/30	15	117.00	0	0.00	119.00	15	2,917	0.52%
2023/08/29	5	116.00	5	117.00	117.00	0	2,902	0.00%
2023/08/24	0.1	117.50	0.1	116.50	116.00	0	2,926	0.00%
2023/08/23	0.1	114.00	1	114.00	114.50	-0.9	2,943	-0.03%
2023/08/22	1	113.50	2	114.50	113.50	-1	2,972	-0.03%
2023/08/21	2	113.49	1	114.50	113.50	1	3,011	0.03%
2023/08/17	1	116.02	0	0.00	116.50	1	3,087	0.03%
2023/08/16	1	116.02	1	116.50	117.00	0	3,077	0.00%
2023/08/11	4.4	120.73	1	121.00	121.00	3.4	2,996	0.11%
2023/08/10	0	0.00	1	118.00	118.00	-1	2,943	-0.03%
2023/08/09	2	119.75	3	119.50	121.00	-1	2,884	-0.03%
2023/08/08	2	119.25	14	118.86	118.00	-12	2,835	-0.42%
2023/08/07	2	117.00	2	120.00	117.00	0	2,783	0.00%
2023/08/04	6	121.50	57	122.59	122.50	-51	2,654	-1.92%
2023/08/02	3	115.00	2	115.50	114.00	1	2,391	0.04%
2023/08/01	2	113.50	2.1	114.50	115.00	-0.1	2,389	-0.01%
2023/07/31	2	116.25	0	0.00	116.50	2	2,402	0.08%
2023/07/28	20	112.35	0	0.00	112.50	20	2,288	0.87%
2023/07/26	9	113.28	1	114.00	112.50	8	2,237	0.36%
2023/07/25	33	114.61	1	121.00	115.00	32	2,198	1.46%
2023/07/24	2	117.75	4	117.26	118.00	-2	2,104	-0.10%
2023/07/21	0	0.00	2	113.00	115.50	-2	2,018	-0.10%
2023/07/20	2	114.25	1	112.50	114.50	1	1,972	0.05%
2023/07/19	6	117.75	6	117.92	118.50	0	1,900	0.00%
2023/07/18	1	112.50	1	114.00	113.00	0	1,770	0.00%
2023/07/17	3	108.33	0	0.00	109.50	3	1,741	0.17%
2023/07/14	1	110.50	0	0.00	110.50	1	1,729	0.06%
2023/07/13	1	108.50	2	106.75	108.00	-1	1,679	-0.06%
2023/07/10	0	0.00	1	104.00	104.00	-1	1,661	-0.06%
2023/07/07	1	108.00	0	0.00	107.50	1	1,653	0.06%
2023/07/06	1	107.50	3	107.00	108.00	-2	1,647	-0.12%
2023/07/05	1	107.50	69	106.51	106.00	-68	1,627	-4.18%
2023/07/04	35	105.51	33	106.36	106.00	2	1,615	0.12%
2023/07/03	0	0.00	1	101.50	101.50	-1	1,586	-0.06%
2023/06/30	1	101.50	1	100.50	101.50	0	1,592	0.00%
2023/06/28	1	100.50	0	0.00	101.00	1	1,604	0.06%
2023/06/27	45	100.56	45	100.37	99.40	0	1,608	0.00%
2023/06/26	0	0.00	2	99.90	100.00	-2	1,600	-0.12%
2023/06/21	76	102.09	73	101.58	101.50	3	1,592	0.19%
2023/06/20	63	102.47	65	102.02	102.00	-2	1,584	-0.13%
2023/06/19	69	104.33	0	0.00	102.50	69	1,586	4.35%
2023/06/16	0	0.00	1	106.50	106.00	-1	1,566	-0.06%
2023/06/15	1	103.50	35	104.99	105.50	-34	1,539	-2.21%
2023/06/14	83	105.40	81	105.01	105.00	2	1,536	0.13%
2023/06/13	20	105.00	24	106.96	107.00	-4	1,527	-0.26%
2023/06/12	21	103.98	22	103.95	103.50	-1	1,480	-0.07%
2023/06/09	16	107.13	1	106.50	104.00	15	1,475	1.02%
2023/06/08	22	104.05	1	104.50	105.00	21	1,422	1.48%
2023/06/07	1	103.50	0	0.00	103.50	1	1,406	0.07%
2023/06/05	0	0.00	3	105.00	105.00	-3	1,419	-0.21%
2023/06/02	3	103.33	1	104.00	104.50	2	1,409	0.14%
2023/06/01	3	102.50	0	0.00	103.50	3	1,402	0.21%
2023/05/31	0	0.00	28	103.32	102.00	-28	1,405	-1.99%
2023/05/30	0	0.00	21.1	103.00	102.00	-21.1	1,374	-1.53%
2023/05/29	0	0.00	5	105.00	104.00	-5	1,378	-0.36%
2023/05/26	0	0.00	40	104.08	102.50	-40	1,370	-2.92%
2023/05/25	8	104.31	0	0.00	104.00	8	1,457	0.55%
2023/05/24	1	103.50	13	103.27	104.50	-12	1,433	-0.84%
2023/05/23	5	98.76	0	0.00	98.10	5	1,354	0.37%
2023/05/22	0	0.00	1	98.70	98.60	-1	1,369	-0.07%
2023/05/19	0	0.00	0.5	98.60	98.50	-0.5	1,383	-0.04%
2023/05/18	1	99.00	2	98.95	98.60	-1	1,399	-0.07%
2023/05/17	0	0.00	2	97.05	97.20	-2	1,397	-0.14%
2023/05/12	0	0.00	1	95.20	95.90	-1	1,418	-0.07%
2023/05/09	0	0.00	1	92.90	93.00	-1	1,457	-0.07%
2023/05/08	3	93.57	1	93.70	93.20	2	1,485	0.13%
2023/04/26	2	91.15	1	93.00	93.30	1	1,679	0.06%
2023/04/25	1	95.00	2	93.30	91.10	-1	1,681	-0.06%
2023/04/21	1	99.20	0	0.00	95.40	1	1,690	0.06%
2023/04/19	0	0.00	0.2	101.50	100.00	-0.2	1,743	-0.01%
2023/04/18	0.2	100.50	0	0.00	101.50	0.2	1,856	0.01%
2023/04/17	0.5	103.50	0	0.00	102.50	0.5	1,862	0.03%
2023/04/12	0	0.00	0.5	103.45	102.50	-0.5	1,854	-0.03%
2023/04/11	0.5	103.00	0	0.00	104.00	0.5	1,863	0.03%
2023/04/10	2	101.25	0	0.00	101.50	2	1,862	0.11%
2023/03/30	0	0.00	0.5	100.50	99.60	-0.5	1,842	-0.03%
2023/03/29	0.5	102.00	0	0.00	102.50	0.5	1,840	0.03%
2023/03/24	4	104.50	0	0.00	104.50	4	1,887	0.21%
2023/03/23	1	104.00	1	104.50	104.50	0	1,905	0.00%
2023/03/22	1	104.00	1	104.50	104.00	0	1,909	0.00%
2023/03/21	0	0.00	3	103.50	102.50	-3	1,914	-0.16%
2023/03/20	1	101.00	2	102.50	102.50	-1	1,916	-0.05%
2023/03/16	0	100.00	0	0.00	99.70	0	1,920	0.00%
2023/03/15	13	101.62	0	0.00	101.50	13	1,925	0.68%
2023/03/13	5	102.00	0	0.00	102.50	5	1,942	0.26%
2023/03/10	0	0.00	8	104.19	104.00	-8	1,933	-0.41%
2023/03/08	0	0.00	5	103.50	103.50	-5	1,952	-0.26%
2023/03/07	5	104.50	0	0.00	104.50	5	1,941	0.26%
2023/03/06	2	104.00	5	104.40	104.50	-3	1,944	-0.15%
2023/03/03	4	104.13	11	104.50	104.00	-7	1,942	-0.36%
2023/03/02	10	105.50	19	104.26	104.00	-9	1,951	-0.46%
2023/03/01	23	104.89	10	104.50	106.50	13	1,948	0.67%
2023/02/24	0	0.00	2	108.50	108.50	-2	1,929	-0.10%
2023/02/23	9	111.44	2	112.75	111.00	7	1,910	0.37%
2023/02/22	12	107.04	22	107.25	107.00	-10	1,815	-0.55%
2023/02/21	4	106.13	8	106.75	108.00	-4	1,837	-0.22%
2023/02/20	15	104.57	17	104.38	106.00	-2	1,863	-0.11%
2023/02/17	20	103.00	20	102.98	103.00	0	1,881	0.00%
2023/02/16	27	103.19	37	103.41	104.50	-10	1,909	-0.52%
2023/02/15	34	103.03	30	102.87	102.50	4	1,927	0.21%
2023/02/14	10	103.00	0	0.00	103.50	10	1,939	0.52%
2023/02/13	20	104.80	33	104.98	104.50	-13	1,960	-0.66%
2023/02/10	41	104.56	37	105.16	106.00	4	2,005	0.20%
2023/02/09	24	104.83	28	105.14	105.00	-4	2,142	-0.19%
2023/02/08	10	105.20	9	105.67	105.50	1	2,341	0.04%
2023/02/07	21	104.69	20	104.98	105.00	1	2,324	0.04%
2023/02/06	1	103.00	1	107.00	103.50	0	2,324	0.00%
2023/02/03	1	108.00	4	108.50	107.50	-3	2,294	-0.13%
2023/02/02	26	101.98	51	105.52	108.00	-25	2,249	-1.11%
2023/02/01	0	0.00	1	98.13	102.00	-1	2,157	-0.05%
2023/01/31	1	96.90	1	95.32	96.90	0	2,146	0.00%
2023/01/30	0	0.00	0	94.20	94.30	0	2,128	0.00%
2023/01/17	0	0.00	59	90.90	91.00	-59	2,127	-2.77%
2023/01/16	0.1	91.50	31	91.56	91.00	-31	2,168	-1.43%
2023/01/11	0	0.00	1	94.80	94.70	-1	2,210	-0.05%
2023/01/10	1	95.50	1	95.40	95.50	0	2,210	0.00%
2023/01/09	2	94.50	0.2	93.98	96.00	1.8	2,207	0.08%
2023/01/06	1.2	93.52	8.1	91.32	94.40	-7	2,163	-0.32%
2023/01/05	0	0.00	1.1	87.74	89.20	-1.1	2,058	-0.05%
2023/01/03	0	0.00	0.1	87.20	87.00	-0.1	2,107	0.00%
2022/12/30	0	0.00	46.2	86.26	86.00	-46.2	2,145	-2.15%
2022/12/29	0	0.00	4	85.48	85.50	-4	2,156	-0.19%
2022/12/28	2	85.00	0	0.00	83.50	2	2,165	0.09%
2022/12/27	0	85.80	0	0.00	86.10	0	2,168	0.00%
2022/12/26	1	85.40	1	86.00	86.00	0	2,167	0.00%
2022/12/23	1	85.90	30	85.83	86.10	-29	2,187	-1.33%
2022/12/20	1	87.00	0	0.00	85.90	1	2,250	0.04%
2022/12/08	1	86.10	1	87.60	88.00	0	2,745	0.00%
2022/12/07	0	0.00	4	87.80	87.60	-4	2,772	-0.14%
2022/12/02	3	91.33	0	0.00	92.00	3	2,782	0.11%
2022/12/01	2	92.60	1	92.00	92.70	1	2,786	0.04%
2022/11/21	1	88.00	1	87.50	86.40	0	2,864	0.00%
2022/11/18	2	88.50	3	88.97	88.60	-1	2,849	-0.03%
2022/11/17	1	89.20	0	0.00	89.40	1	2,836	0.04%
2022/11/15	2	88.45	1	88.90	89.00	1	2,776	0.04%
2022/11/11	3	88.03	4	87.72	87.10	-1	2,711	-0.04%
2022/11/10	1	86.10	1	86.50	86.40	0	2,678	0.00%
2022/11/09	2	85.80	0	0.00	86.50	2	2,654	0.08%
2022/11/08	2	86.40	1	85.70	84.60	1	2,621	0.04%
2022/11/07	0	0.00	4	83.73	86.10	-4	2,577	-0.16%
2022/11/03	0	0.00	1	83.00	83.00	-1	2,235	-0.04%
2022/10/27	0	0.00	1	80.10	81.70	-1	2,332	-0.04%
2022/10/26	1	79.50	0	0.00	79.30	1	2,303	0.04%
2022/10/25	1	80.20	0	0.00	80.10	1	2,294	0.04%
2022/10/24	1	81.30	1	82.00	80.10	0	2,282	0.00%
2022/10/18	5	82.64	5	82.84	82.60	0	2,214	0.00%
2022/10/14	0	0.00	4	80.90	81.10	-4	2,228	-0.18%
2022/10/13	0	0.00	40	77.28	76.40	-40	2,228	-1.80%
2022/10/12	1	77.40	1	76.90	77.30	0	2,222	0.00%
2022/10/11	1	79.60	4.4	79.95	79.60	-3.4	2,226	-0.15%
2022/10/07	4.4	85.90	0	0.00	84.20	4.4	2,203	0.20%
2022/10/03	1	83.30	1	84.20	84.20	0	2,162	0.00%
2022/09/30	1	81.30	0	0.00	83.20	1	2,172	0.05%
2022/09/29	0	0.00	1	83.90	84.10	-1	2,198	-0.05%
2022/09/26	1	82.00	70	81.90	81.00	-69	2,281	-3.03%
2022/09/22	0	0.00	4	87.50	86.90	-4	2,209	-0.18%
2022/09/21	2	87.30	13	87.61	87.10	-11	2,133	-0.52%
2022/09/20	2	87.95	0	0.00	88.30	2	2,043	0.10%
2022/09/19	6	89.90	8	89.88	88.60	-2	1,961	-0.10%
2022/09/16	14	87.66	0	0.00	87.50	14	1,872	0.75%
2022/09/14	9	88.47	1	89.00	88.90	8	1,752	0.46%
2022/09/12	1	90.50	0	0.00	91.80	1	1,738	0.06%
2022/09/08	1	87.40	1	88.20	90.50	0	1,742	0.00%
2022/09/07	1	88.30	3	88.40	88.80	-2	1,728	-0.12%
2022/09/06	1	89.81	1	90.40	90.10	0	1,721	0.00%
2022/09/02	0	0.00	2	94.15	94.00	-2	1,650	-0.12%
2022/09/01	1	96.50	1	97.10	97.20	0	1,611	0.00%
2022/08/31	3	96.67	0	0.00	97.10	3	1,597	0.19%
2022/08/29	2	97.50	2	98.35	98.00	0	1,572	0.00%
2022/08/26	1	100.00	0	0.00	100.00	1	1,540	0.06%
2022/08/24	0	0.00	1	99.70	99.10	-1	1,535	-0.07%
2022/08/23	1	99.10	0	0.00	99.70	1	1,535	0.07%
2022/08/22	1	101.00	0	0.00	100.50	1	1,523	0.07%
2022/08/19	1	104.00	0	0.00	104.00	1	1,511	0.07%
2022/08/18	0	103.50	2	103.25	103.00	-2	1,509	-0.13%
2022/08/17	3	103.00	0	0.00	103.00	3	1,501	0.20%
2022/08/16	2	103.50	1	105.00	103.50	1	1,490	0.07%
2022/08/15	8	103.75	0	0.00	104.50	8	1,483	0.54%
2022/08/12	0	0.00	14	101.14	103.00	-14	1,473	-0.95%
2022/08/11	2	98.50	0	0.00	99.20	2	1,460	0.14%
2022/08/10	3	98.90	0	0.00	97.80	3	1,452	0.21%
2022/08/09	11	100.06	0	0.00	99.70	11	1,438	0.76%
2022/08/08	5	100.50	7	101.50	101.00	-2	1,430	-0.14%
2022/08/05	15	99.00	15	100.00	101.50	0	1,426	0.00%
2022/08/04	4	100.50	3	102.00	100.50	1	1,374	0.07%
2022/08/03	10	102.00	11	102.41	102.50	-1	1,346	-0.07%
2022/07/29	2	108.50	0	108.00	108.50	2	1,393	0.14%
2022/07/27	4	108.50	0	0.00	109.00	4	1,395	0.29%
2022/07/19	1	108.50	1	109.50	109.00	0	1,388	0.00%
2022/07/15	0	0.00	1	105.00	105.00	-1	1,406	-0.07%
2022/07/14	0	0.00	0.8	105.00	105.00	-0.8	1,438	-0.05%
2022/07/12	1	102.50	1.2	103.38	104.00	-0.2	1,430	-0.02%
2022/07/08	2	108.75	0	0.00	107.00	2	1,411	0.14%
2022/07/07	2	105.25	3	106.00	106.50	-1	1,396	-0.07%
2022/07/06	2	122.25	0	0.00	120.00	2	1,358	0.15%
2022/07/05	0.1	124.50	0.1	125.00	124.50	0.1	1,307	0.00%
2022/07/04	0	0.00	310	132.56	131.00	-310	1,267	-24.45%	大賣/鉅額交易
2022/06/27	0	0.00	4	142.00	142.50	-4	1,257	-0.32%
2022/06/24	1	136.50	0	0.00	139.50	1	1,256	0.08%
2022/06/23	1	134.00	1	134.50	136.00	0	1,255	0.00%
2022/06/22	0	0.00	2	134.00	135.00	-2	1,242	-0.16%
2022/06/21	0	0.00	3	137.17	140.00	-3	1,224	-0.25%
2022/06/20	4	137.75	0.1	136.88	136.50	3.9	1,213	0.32%
2022/06/17	0	0.00	2	140.00	142.00	-2	1,193	-0.17%
2022/06/16	2	143.25	0	0.00	141.00	2	1,179	0.17%
2022/06/15	0	0.00	1	143.00	144.00	-1	1,178	-0.08%
2022/06/14	3	142.50	0	0.00	143.50	3	1,182	0.25%
2022/06/13	2	145.50	0.2	145.50	145.00	1.8	1,204	0.15%
2022/06/09	0	0.00	5	147.50	148.50	-5	1,238	-0.40%
2022/06/08	0	0.00	2	148.50	149.00	-2	1,252	-0.16%
2022/06/02	2	149.25	0	0.00	148.00	2	1,419	0.14%
2022/06/01	5	149.70	1	151.00	150.50	4	1,439	0.28%
2022/05/31	2	147.50	0	0.00	149.00	2	1,446	0.14%
2022/05/27	3	144.33	0	0.00	144.50	3	1,467	0.20%
2022/05/26	1	144.00	2	144.00	143.50	-1	1,482	-0.07%
2022/05/25	1	142.50	1	144.00	143.50	0	1,522	0.00%
2022/05/24	2	145.00	1	143.00	142.50	1	1,632	0.06%
2022/05/23	0	0.00	2	145.50	144.50	-2	1,835	-0.11%
2022/05/19	0.1	147.00	8	144.56	147.00	-8	1,911	-0.42%
2022/05/18	5	144.90	0	0.00	145.50	5	1,912	0.26%
2022/05/13	1	138.50	0	0.00	140.00	1	1,972	0.05%
2022/05/12	0.1	140.00	0	0.00	139.00	0.1	1,980	0.00%
2022/05/10	2	138.50	0	0.00	141.00	2	2,006	0.10%
2022/05/09	3	142.33	0.1	143.00	142.00	3	2,036	0.14%
2022/05/06	1	146.50	0.1	147.50	146.50	0.9	2,058	0.04%
2022/05/05	0	0.00	1	154.50	153.50	-1	2,070	-0.05%
2022/05/04	1	150.50	0	0.00	151.50	1	2,055	0.05%
2022/05/03	2	150.25	0	0.00	150.50	2	2,057	0.10%
2022/04/29	0	0.00	2	152.00	151.00	-2	2,063	-0.10%
2022/04/28	0	0.00	1	149.50	149.50	-1	2,074	-0.05%
2022/04/27	2	146.25	1	148.00	149.50	1	2,070	0.05%
2022/04/26	1	150.50	0	0.00	150.50	1	2,053	0.05%
2022/04/25	0.5	153.00	1	152.50	150.50	-0.5	2,041	-0.02%
2022/04/19	0.1	159.50	0	0.00	159.00	0.1	1,955	0.00%
2022/04/18	0.1	159.50	0	0.00	159.00	0.1	1,962	0.00%
2022/04/14	0	0.00	1	162.00	161.50	-1	1,992	-0.05%
2022/04/11	0.2	161.50	0	0.00	161.00	0.2	2,130	0.01%
2022/04/08	7	166.07	0	0.00	166.00	7	2,120	0.33%
2022/03/28	0	0.00	1.1	170.98	172.00	-1.1	2,165	-0.05%
2022/03/25	0	0.00	0.1	172.50	170.50	-0.1	2,242	0.00%
2022/03/22	0	0.00	2.1	168.55	169.50	-2.1	2,384	-0.09%
2022/03/18	1	168.50	0.2	169.50	168.50	0.8	2,447	0.03%
2022/03/16	0	0.00	3	166.33	166.50	-3	2,430	-0.12%
2022/03/15	0	0.00	2	164.50	166.00	-2	2,414	-0.08%
2022/03/11	1	165.00	1	166.00	165.00	0	2,421	0.00%
2022/03/09	3	158.17	2	158.50	159.00	1	2,390	0.04%
2022/03/08	7.3	160.01	0	0.00	157.00	7.3	2,371	0.31%
2022/03/07	1	163.50	0	0.00	165.00	1	2,311	0.04%
2022/03/03	3	169.83	0.1	171.00	169.50	2.9	2,305	0.13%
2022/03/02	1	168.99	0	0.00	169.00	1	2,305	0.04%
2022/02/25	2.2	164.64	0	0.00	164.00	2.2	2,345	0.09%
2022/02/24	1.4	165.48	0.1	167.50	164.50	1.3	2,325	0.06%
2022/02/23	1	174.49	1	179.00	172.50	0	2,227	0.00%
2022/02/22	2	174.75	2	175.50	175.50	0	2,079	0.00%
2022/02/21	2	175.25	1.1	176.45	178.00	0.9	2,072	0.04%
2022/02/17	7.1	173.93	0	0.00	173.50	7.1	2,105	0.33%
2022/02/16	2	174.00	0.1	172.00	174.00	1.9	2,181	0.09%
2022/02/15	0	0.00	1	171.00	170.00	-1	2,163	-0.05%
2022/02/14	0	0.00	3	169.67	170.50	-3	2,179	-0.14%
2022/02/10	0.2	171.67	1	171.00	172.00	-0.9	2,198	-0.04%
2022/02/09	4.1	175.34	4.1	175.49	175.50	0	2,197	0.00%
2022/02/07	0	0.00	1.4	168.30	168.50	-1.4	2,226	-0.06%
2022/01/21	0.1	161.50	0	0.00	162.00	0.1	2,379	0.00%
2022/01/18	0	0.00	0.1	164.50	161.50	-0.1	2,585	0.00%
2022/01/14	1.1	156.16	0	0.00	158.00	1.1	2,946	0.04%
2022/01/12	4.3	160.83	1	161.00	161.00	3.3	2,989	0.11%
2022/01/07	4	164.50	0	0.00	163.50	4	2,986	0.13%
2022/01/05	2	173.25	2	172.74	170.00	0	2,974	0.00%
2022/01/04	0	0.00	1	168.00	168.50	-1	2,924	-0.03%
2022/01/03	0	0.00	1.1	168.98	167.50	-1.1	2,957	-0.04%
2021/12/24	0	0.00	1	169.00	169.00	-1	3,039	-0.03%
2021/12/23	0	0.00	2	168.75	169.00	-2	3,069	-0.07%
2021/12/21	2	169.75	2	169.50	168.00	0	3,060	0.00%
2021/12/20	0	0.00	1	167.50	165.50	-1	2,988	-0.03%
2021/12/17	1	166.50	1	168.50	166.00	0	2,994	0.00%
2021/12/16	2	167.00	6.2	165.52	167.50	-4.2	2,962	-0.14%
2021/12/14	0	0.00	3.2	157.00	154.50	-3.2	2,897	-0.11%
2021/12/13	0	0.00	1	160.00	159.00	-1	2,864	-0.03%
2021/12/10	0	0.00	0.2	160.00	160.00	-0.2	2,880	-0.01%
2021/12/09	1	159.00	0	0.00	160.00	1	2,879	0.03%
2021/12/07	6	159.33	0	0.00	158.50	6	2,884	0.21%
2021/12/06	0.3	161.50	0	0.00	160.50	0.3	2,867	0.01%
2021/12/03	1	162.00	0	0.00	162.00	1	2,910	0.03%
2021/12/02	5	161.90	17	161.53	161.00	-12	2,919	-0.41%
2021/12/01	10	164.00	4	163.75	164.00	6	2,914	0.21%
2021/11/29	1	164.00	11	161.55	164.50	-10	2,936	-0.34%
2021/11/26	2	167.25	2.1	166.62	165.50	-0.1	2,951	0.00%
2021/11/25	0	0.00	4	169.75	168.50	-4	2,932	-0.14%
2021/11/24	1	167.50	0	0.00	166.00	1	2,906	0.03%
2021/11/23	0	0.00	1.1	168.45	168.00	-1.1	2,918	-0.04%
2021/11/22	1	170.50	44	170.01	170.00	-43	2,923	-1.47%
2021/11/19	0.1	173.00	4	170.75	168.50	-3.9	2,934	-0.13%
2021/11/18	2	169.00	3	169.33	168.50	-1	2,901	-0.03%
2021/11/17	1.1	168.41	12	168.50	168.50	-10.9	2,907	-0.37%
2021/11/16	0	0.00	5	169.60	168.00	-5	2,929	-0.17%
2021/11/15	0	0.00	5.3	168.21	170.00	-5.3	2,923	-0.18%
2021/11/12	0	0.00	5	163.50	163.00	-5	2,893	-0.17%
2021/11/11	0	0.00	2	163.00	163.50	-2	2,924	-0.07%
2021/11/10	1	161.50	2	161.75	163.00	-1	2,957	-0.03%
2021/11/09	1.5	162.67	1	161.50	161.50	0.5	2,982	0.02%
2021/11/08	5	162.00	0	0.00	165.00	5	3,011	0.17%
2021/11/05	7	158.29	9	159.72	162.00	-2	3,023	-0.07%
2021/11/04	3.1	166.42	3	163.50	163.00	0.1	2,965	0.00%
2021/11/03	1	168.00	0	167.50	167.50	1	2,977	0.03%
2021/11/02	3	171.50	4	169.88	167.50	-1	3,017	-0.03%
2021/11/01	7	170.00	2.1	169.29	170.00	4.9	3,036	0.16%
2021/10/29	1	168.50	0	0.00	167.00	1	3,185	0.03%
2021/10/28	2	168.75	2	169.25	168.00	0	3,310	0.00%
2021/10/27	6	166.33	0	0.00	170.00	6	3,318	0.18%
2021/10/26	18	165.97	11.2	163.39	164.50	6.8	3,263	0.21%
2021/10/25	14	165.68	2.1	165.96	164.50	12	3,236	0.37%
2021/10/22	6	160.58	8	158.44	166.00	-2	3,055	-0.07%
2021/10/21	16	153.03	1	158.00	151.00	15	2,955	0.51%
2021/10/20	1	156.50	2	156.50	156.50	-1	2,962	-0.03%
2021/10/19	0	0.00	2	150.50	153.00	-2	2,997	-0.07%
2021/10/15	2	149.50	0	0.00	149.50	2	3,113	0.06%
2021/10/14	1	146.50	7	146.21	146.50	-6	3,139	-0.19%
2021/10/12	3	154.67	0	0.00	152.50	3	3,156	0.10%
2021/10/08	4	157.75	1	158.00	157.00	3	3,138	0.10%
2021/10/07	0	0.00	2	150.00	153.50	-2	3,115	-0.06%
2021/10/06	1	148.00	0	0.00	148.00	1	3,129	0.03%
2021/10/05	1	148.50	1	148.00	148.00	0	3,173	0.00%
2021/10/04	1	144.50	0	0.00	145.00	1	3,155	0.03%
2021/09/30	3	146.50	0.1	148.00	146.50	3	3,143	0.09%
2021/09/29	3	148.83	0	0.00	148.50	3	3,133	0.10%
2021/09/28	1	152.50	0	0.00	152.00	1	3,145	0.03%
2021/09/24	8	152.94	0	0.00	152.50	8	3,162	0.25%
2021/09/23	2	154.50	0	0.00	153.50	2	3,164	0.06%
2021/09/17	5	157.50	0	0.00	158.00	5	3,216	0.16%
2021/09/16	1	156.50	0	0.00	156.00	1	3,261	0.03%
2021/09/13	1	157.00	4	158.38	157.00	-3	3,517	-0.09%
2021/09/10	0	0.00	2	155.50	154.50	-2	3,537	-0.06%
2021/09/09	0	0.00	2	154.00	154.00	-2	3,563	-0.06%
2021/09/08	2	153.00	3	152.50	151.00	-1	3,574	-0.03%
2021/09/07	3	156.50	4.1	157.02	157.00	-1.1	3,553	-0.03%
2021/09/03	1	159.50	0	0.00	159.50	1	3,554	0.03%
2021/09/02	12	163.42	5.1	161.58	161.00	6.9	3,588	0.19%
2021/09/01	0.2	161.25	3	159.17	160.50	-2.8	3,565	-0.08%
2021/08/31	1	156.00	1	157.50	157.50	0	3,554	0.00%
2021/08/30	2	156.50	1	156.00	156.50	1	3,579	0.03%
2021/08/27	4	155.63	2	156.00	154.50	2	3,589	0.06%
2021/08/26	3	158.33	1	159.50	158.50	2	3,567	0.06%
2021/08/25	5	160.40	3	161.00	161.50	2	3,571	0.06%
2021/08/23	3	157.17	1	158.50	159.00	2	3,586	0.06%
2021/08/20	0	154.00	0	0.00	153.50	0	3,605	0.00%
2021/08/19	2	154.50	1	154.00	152.50	1	3,567	0.03%
2021/08/18	2	155.00	1	152.00	158.00	1	3,576	0.03%
2021/08/17	2	158.75	2	156.50	154.50	0	3,569	0.00%
2021/08/16	3.2	158.00	52	156.62	160.00	-48.8	3,552	-1.37%
2021/08/13	1	164.00	1	164.50	161.50	0	3,531	0.00%
2021/08/12	3	162.67	0	0.00	162.50	3	3,558	0.08%
2021/08/11	2	166.25	1	166.00	166.00	1	3,567	0.03%
2021/08/09	6	172.75	0	0.00	170.00	6	3,625	0.17%
2021/08/06	0	0.00	2	168.00	167.00	-2	3,637	-0.05%
2021/08/05	2.1	166.18	5	169.60	169.50	-2.9	3,699	-0.08%
2021/08/04	116	174.45	4.7	171.69	171.50	111.3	3,700	3.01%	大買/鉅額交易
2021/08/03	15	181.60	3	185.33	180.50	12	3,581	0.34%
2021/08/02	1	182.00	0	0.00	179.50	1	3,446	0.03%
2021/07/30	4	179.75	2	181.50	181.00	2	3,421	0.06%
2021/07/29	2	180.25	0	0.00	180.50	2	3,457	0.06%
2021/07/28	90	180.39	3	179.00	184.50	87	3,474	2.50%
2021/07/27	3	186.67	0	0.00	185.50	3	3,544	0.08%
2021/07/26	0	0.00	1	190.50	189.50	-1	3,610	-0.03%
2021/07/23	7	189.14	1	190.50	184.50	6	3,704	0.16%
2021/07/22	13	184.15	5	187.00	185.00	8	3,699	0.22%
2021/07/21	1	193.00	0	0.00	193.00	1	3,685	0.03%
2021/07/20	2	196.75	0	0.00	195.50	2	3,787	0.05%
2021/07/19	0	0.00	1	200.00	199.00	-1	3,798	-0.03%
2021/07/16	1	197.50	4	199.50	199.00	-3	3,841	-0.08%
2021/07/15	2	197.75	0	198.50	197.50	2	3,861	0.05%
2021/07/14	0	200.00	1	200.00	198.50	-1	3,929	-0.03%
2021/07/13	1.2	204.50	2	200.75	201.00	-0.8	3,955	-0.02%
2021/07/12	0	0.00	4	201.25	204.00	-4	4,021	-0.10%
2021/07/09	0	0.00	1	196.00	196.00	-1	4,036	-0.02%
2021/07/07	1	195.50	0	0.00	195.50	1	4,297	0.02%
2021/07/06	92.2	195.78	4	195.88	195.00	88.2	4,343	2.03%
2021/07/05	63	195.88	6	196.17	198.00	57	4,373	1.30%
2021/07/02	3	189.00	4	191.75	192.50	-1	4,361	-0.02%
2021/07/01	0.3	192.50	2	191.75	190.00	-1.7	4,420	-0.04%
2021/06/30	0	0.00	1	192.50	194.50	-1	4,441	-0.02%
2021/06/29	106	189.48	2	189.00	190.00	104	4,452	2.34%	大買/鉅額交易
2021/06/28	0	0.00	3	193.50	194.00	-3	4,480	-0.07%
2021/06/25	110	192.07	1	191.00	191.50	109	4,613	2.36%	大買/鉅額交易
2021/06/24	110	192.38	2	191.50	191.00	108	4,662	2.32%	大買/鉅額交易
2021/06/23	107	196.15	1	194.50	194.50	106	4,871	2.18%	大買/鉅額交易
2021/06/22	6	199.08	0	0.00	198.00	6	4,794	0.13%
2021/06/21	4	208.50	2	211.75	206.50	2	4,704	0.04%
2021/06/18	1	213.00	2	213.25	214.00	-1	4,698	-0.02%
2021/06/17	2	210.00	1	207.50	212.00	1	4,721	0.02%
2021/06/16	1	209.50	0	0.00	209.50	1	4,752	0.02%
2021/06/10	0	0.00	0.1	213.00	209.50	-0.1	4,846	0.00%
2021/06/09	0	0.00	1	211.50	209.50	-1	4,853	-0.02%
2021/06/04	2	203.50	0	0.00	203.00	2	4,928	0.04%
2021/06/03	0	0.00	3	207.17	208.50	-3	4,963	-0.06%
2021/06/01	3	210.83	2	209.50	209.00	1	5,007	0.02%
2021/05/31	0	0.00	2	209.75	211.00	-2	5,014	-0.04%
2021/05/28	0	0.00	0	211.50	209.50	0	5,044	0.00%
2021/05/27	0	0.00	2	207.50	209.50	-2	5,053	-0.04%
2021/05/26	2	207.00	0	0.00	207.50	2	5,155	0.04%
2021/05/25	0	0.00	9	209.22	205.50	-9	5,423	-0.17%
2021/05/24	0	204.50	3	199.50	205.00	-3	6,039	-0.05%
2021/05/21	4	201.88	2	207.00	201.50	2	6,081	0.03%
2021/05/20	4	206.50	8	205.25	202.50	-4	6,169	-0.06%
2021/05/19	2	197.50	4	197.88	201.00	-2	6,144	-0.03%
2021/05/18	3	194.67	2	194.00	197.00	1	6,218	0.02%
2021/05/17	4	190.50	7	190.29	188.00	-3	6,211	-0.05%
2021/05/14	4	196.63	2	195.50	193.00	2	6,183	0.03%
2021/05/13	6	189.50	6	193.42	195.00	0	6,110	0.00%
2021/05/12	21	185.95	147	187.57	186.00	-126	6,006	-2.10%	大賣/鉅額交易
2021/05/11	3	189.33	5	193.20	186.50	-2	5,934	-0.03%
2021/05/10	6	197.33	1	197.50	196.50	5.1	5,901	0.09%
2021/05/07	2	202.00	0	0.00	202.00	2	5,936	0.03%
2021/05/06	8	199.36	65	201.31	202.50	-57.1	5,944	-0.96%
2021/05/05	0	0.00	14	206.50	199.00	-14	5,986	-0.23%
2021/05/04	3	199.50	0	0.00	205.00	3	5,989	0.05%
2021/05/03	15	206.67	6	207.17	205.50	9	5,982	0.15%
2021/04/29	11	214.91	3	213.00	214.50	8	5,987	0.13%
2021/04/28	7.2	213.85	2	212.50	213.00	5.2	5,924	0.09%
2021/04/27	26	218.56	0	0.00	217.50	26	6,175	0.42%
2021/04/26	5	222.70	5	224.80	224.50	0	6,249	0.00%
2021/04/23	0	0.00	6.1	213.10	215.00	-6.1	6,209	-0.10%
2021/04/22	6.2	213.64	6	211.75	208.50	0.2	6,319	0.00%
2021/04/21	0	0.00	0.1	209.00	210.00	-0.1	6,340	0.00%
2021/04/20	2	209.75	8	210.81	209.00	-6	6,542	-0.09%
2021/04/19	4	200.38	0	0.00	203.50	4	6,603	0.06%
2021/04/16	15	205.73	0	0.00	205.50	15	6,696	0.22%
2021/04/15	0	0.00	3	205.33	207.00	-3	6,977	-0.04%
2021/04/14	3	200.50	1	202.00	197.50	2	7,372	0.03%
2021/04/13	0	0.00	1	211.00	202.00	-1	7,621	-0.01%
2021/04/12	0	0.00	1	198.50	199.00	-1	7,551	-0.01%
2021/04/08	2	200.00	7	201.00	199.50	-5	7,644	-0.07%
2021/04/06	0	0.00	5.3	198.67	199.00	-5.3	7,581	-0.07%
2021/04/01	3	196.67	1	197.00	198.00	2	7,566	0.03%
2021/03/31	4	196.88	0	0.00	195.50	4	7,537	0.05%
2021/03/30	1	197.00	2	200.00	199.00	-1	7,470	-0.01%
2021/03/29	7	194.36	1	197.00	194.00	6	7,356	0.08%
2021/03/26	8	188.94	33.1	192.60	194.50	-25.1	7,306	-0.34%
2021/03/24	0	0.00	100	183.80	181.50	-100	7,089	-1.41%
2021/03/23	1	182.50	1	186.00	182.50	0	7,091	0.00%
2021/03/22	0.3	186.50	0	0.00	184.50	0.3	7,118	0.00%
2021/03/19	0	0.00	3.1	186.48	186.50	-3.1	7,143	-0.04%
2021/03/18	1	184.00	3	183.83	183.50	-2	7,358	-0.03%
2021/03/17	1	181.50	1	184.00	180.50	0	7,464	0.00%
2021/03/16	0	0.00	1	181.00	179.50	-1	7,464	-0.01%
2021/03/15	5	180.40	3.2	180.00	180.00	1.8	7,523	0.02%
2021/03/12	2	179.25	1	179.50	179.50	1	7,524	0.01%
2021/03/11	0	0.00	8	174.81	176.50	-8	7,565	-0.11%
2021/03/09	6	169.75	3	172.17	172.50	3	7,838	0.04%
2021/03/08	6	173.58	6	174.17	172.00	0	7,827	0.00%
2021/03/05	3	173.33	24	174.63	172.50	-21	7,836	-0.27%
2021/03/04	0	0.00	0.4	174.00	175.50	-0.4	7,888	-0.01%
2021/03/03	5	170.50	1	174.00	174.00	4	7,951	0.05%
2021/03/02	1	172.00	16	174.19	172.00	-15	7,930	-0.19%
2021/02/26	13	172.54	6	173.00	172.00	7	7,905	0.09%
2021/02/25	16.1	180.89	33	184.94	177.50	-16.9	7,839	-0.22%
2021/02/24	117	187.07	356	181.12	183.50	-239	7,612	-3.14%	大買/大賣/鉅額交易
2021/02/22	8	173.00	0	0.00	174.00	8	6,915	0.12%
2021/02/19	1	168.00	1	168.50	170.00	0	6,821	0.00%
2021/02/18	7	170.71	12	171.42	170.50	-5	6,818	-0.07%
2021/02/17	0	166.50	0	0.00	166.50	0	6,722	0.00%
2021/02/05	102	161.48	12	161.67	161.50	90	6,719	1.34%	大買/
2021/02/04	0	0.00	3	162.67	162.50	-3	6,717	-0.04%
2021/02/03	3	165.50	5	165.30	164.50	-2	6,787	-0.03%
2021/02/02	8	163.81	1	164.50	166.00	7	6,944	0.10%
2021/02/01	2	159.50	0	0.00	161.50	2	6,926	0.03%
2021/01/29	1	164.00	8	168.25	159.50	-7	6,913	-0.10%
2021/01/28	0	0.00	7.5	166.80	165.00	-7.5	6,871	-0.11%
2021/01/26	0	0.00	2	169.00	170.00	-2	6,783	-0.03%
2021/01/25	2	172.00	3.2	170.13	172.50	-1.2	6,777	-0.02%
2021/01/22	5.3	173.37	5	174.60	174.00	0.3	6,707	0.00%
2021/01/21	4	169.63	0	0.00	168.50	4	6,635	0.06%
2021/01/20	2.1	173.38	6	171.17	168.00	-3.9	6,627	-0.06%
2021/01/19	1.1	165.00	1	167.50	171.00	0.1	6,403	0.00%
2021/01/18	4	160.00	0	0.00	165.00	4	6,291	0.06%
2021/01/15	2	166.00	6	165.33	163.00	-4	6,222	-0.06%
2021/01/14	0	0.00	7	168.64	170.50	-7	6,183	-0.11%
2021/01/13	9	169.72	4	170.00	167.50	5	6,211	0.08%
2021/01/12	0	0.00	3	163.67	165.50	-3	6,010	-0.05%
2021/01/11	2	162.50	18	163.89	164.50	-16	5,880	-0.27%
2021/01/08	23.1	164.83	22	163.66	163.00	1.1	5,783	0.02%
2021/01/07	13	155.81	26.6	156.76	160.00	-13.6	5,462	-0.25%
2021/01/06	11	146.68	38	147.04	149.00	-27	5,026	-0.54%
2021/01/05	0	0.00	6	142.33	143.00	-6	4,737	-0.13%
2021/01/04	4	139.25	33	139.53	140.00	-29	4,737	-0.61%
2020/12/31	0	0.00	4	135.63	133.50	-4	4,660	-0.09%
2020/12/30	106	132.50	0	0.00	132.50	106	4,622	2.29%	大買/鉅額交易
2020/12/29	3	133.50	0	0.00	133.00	3	4,682	0.06%
2020/12/28	0	0.00	2	134.00	134.50	-2	4,700	-0.04%
2020/12/25	1	133.50	1	133.00	133.50	0	4,716	0.00%
2020/12/24	1	133.00	0	0.00	132.50	1	4,773	0.02%
2020/12/22	5	134.00	1	132.50	132.00	4	4,891	0.08%
2020/12/21	2	135.00	1	135.50	135.50	1	4,914	0.02%
2020/12/17	13	137.62	1	138.00	137.50	12	4,968	0.24%
2020/12/16	3	137.50	0	0.00	138.50	3	4,992	0.06%
2020/12/15	29	138.95	1	138.00	138.00	28	5,006	0.56%
2020/12/14	4	145.13	19	145.87	141.50	-15	5,085	-0.29%
2020/12/11	21	139.36	7	141.07	141.50	14	5,328	0.26%
2020/12/10	4	138.00	30	137.87	137.50	-26	5,215	-0.50%
2020/12/09	1	139.00	0	0.00	139.00	1	5,233	0.02%
2020/12/08	0	0.00	1	136.00	136.00	-1	5,238	-0.02%
2020/12/07	4	135.50	5	135.60	135.00	-1	5,301	-0.02%
2020/12/04	30	140.38	50	141.79	139.00	-20	5,255	-0.38%
2020/12/03	1	134.50	3.4	134.65	134.50	-2.4	5,080	-0.05%
2020/12/01	118.1	130.92	2	130.50	132.00	116.1	5,375	2.16%	大買/鉅額交易
2020/11/30	83.3	134.08	1	136.50	132.00	82.3	5,608	1.47%
2020/11/27	4	136.63	19	136.05	136.50	-15	5,906	-0.25%
2020/11/26	86	132.31	0	0.00	134.00	86	6,069	1.42%
2020/11/25	142	131.64	4	131.50	132.00	138	6,112	2.26%	大買/鉅額交易
2020/11/24	14	132.07	0	0.00	132.00	14	6,141	0.23%
2020/11/23	1	134.00	1	134.00	134.50	0	6,159	0.00%
2020/11/19	1	131.50	1	131.50	131.50	0	6,226	0.00%
2020/11/18	1	131.00	0	0.00	131.00	1	6,354	0.02%
2020/11/17	6	132.58	0	0.00	132.00	6	6,406	0.09%
2020/11/16	0	0.00	1	133.50	133.50	-1	6,513	-0.02%
2020/11/13	2	132.25	0	0.00	132.50	2	6,550	0.03%
2020/11/12	2	131.00	0	0.00	131.50	2	6,570	0.03%
2020/11/11	1	129.00	3	129.83	132.50	-2	6,617	-0.03%
2020/11/10	36	132.22	5	133.30	131.00	31	6,636	0.47%
2020/11/09	10	138.40	11	138.50	138.50	-1	6,599	-0.02%
2020/11/06	1	137.00	1	137.50	137.00	0	6,690	0.00%
2020/11/05	9	137.67	1	137.00	138.00	8	6,795	0.12%
2020/11/04	0	0.00	1	136.50	138.00	-1	6,921	-0.01%
2020/11/03	0	0.00	1	134.00	135.00	-1	6,991	-0.01%
2020/11/02	8	131.63	0.6	132.00	131.00	7.4	7,080	0.10%
2020/10/30	0	0.00	5	136.50	135.00	-5	7,174	-0.07%
2020/10/29	2.1	137.33	0	0.00	137.00	2.1	7,256	0.03%
2020/10/27	0	0.00	2	138.00	136.00	-2	7,602	-0.03%
2020/10/26	2	138.00	0	0.00	136.50	2	7,930	0.03%
2020/10/23	3	138.00	0	0.00	138.50	3	8,260	0.04%
2020/10/22	3	135.33	2	135.75	139.50	1	8,538	0.01%
2020/10/21	17	139.97	0	0.00	138.00	17	8,662	0.20%
2020/10/20	2	143.00	0	0.00	142.00	2	8,724	0.02%
2020/10/19	2	140.75	4	142.50	143.00	-2	9,018	-0.02%
2020/10/16	5	141.50	0	0.00	141.00	5	9,100	0.05%
2020/10/15	7	143.86	2	143.50	143.00	5	9,173	0.05%
2020/10/14	8	145.81	6	145.75	146.00	2	9,175	0.02%
2020/10/13	7	147.29	0	0.00	147.00	7	9,224	0.08%
2020/10/12	2	150.00	2	148.75	150.00	0	9,258	0.00%
2020/10/08	6	147.50	0	0.00	146.00	6	9,421	0.06%
2020/10/07	1	145.50	3	146.50	147.50	-2	9,491	-0.02%
2020/10/06	6	148.25	0	0.00	147.50	6	9,542	0.06%
2020/10/05	3	143.17	0	0.00	145.00	3	9,756	0.03%
2020/09/29	2	143.50	1	144.00	144.50	1	10,703	0.01%
2020/09/28	2	145.50	1.7	145.80	145.50	0.3	10,797	0.00%
2020/09/25	5	145.00	1	147.00	144.50	4	10,893	0.04%
2020/09/24	0	0.00	2	150.00	149.00	-2	11,049	-0.02%
2020/09/22	3.1	151.22	3	152.33	155.00	0.1	11,290	0.00%
2020/09/21	0	0.00	2	155.50	153.50	-2	11,315	-0.02%
2020/09/18	3.1	155.35	0	0.00	157.00	3.1	11,399	0.03%
2020/09/17	1	157.00	5	156.10	157.50	-4	11,482	-0.03%
2020/09/16	27.1	158.82	40	157.61	154.00	-12.9	11,603	-0.11%
2020/09/15	1.1	153.47	5	153.50	153.50	-3.9	11,274	-0.03%
2020/09/14	0	0.00	3	153.00	153.00	-3	11,439	-0.03%
2020/09/11	6	151.00	4	152.50	149.00	2	11,512	0.02%
2020/09/10	4	152.88	1	153.50	153.50	3	11,474	0.03%
2020/09/09	12	150.92	1	151.00	151.50	11	11,458	0.10%
2020/09/08	1	152.00	2	152.50	150.00	-1	11,669	-0.01%
2020/09/07	6	152.08	18	148.86	149.50	-12	11,794	-0.10%
2020/09/04	0	0.00	2	151.00	155.00	-2	11,818	-0.02%
2020/09/03	11	154.86	0	0.00	152.00	11	12,000	0.09%
2020/09/02	11	155.59	14	155.93	157.00	-3	11,964	-0.03%
2020/09/01	4	148.12	3	149.50	150.00	1	11,882	0.01%
2020/08/31	1.6	141.19	0	0.00	142.00	1.6	11,788	0.01%
2020/08/28	0	0.00	1	143.00	143.00	-1	11,860	-0.01%
2020/08/27	1	141.50	4	140.00	142.00	-3	12,020	-0.02%
2020/08/26	3	138.83	1	139.00	138.50	2	12,370	0.02%
2020/08/25	4	144.00	2	145.00	142.00	2	12,709	0.02%
2020/08/24	3	142.67	9	143.72	143.50	-6	12,882	-0.05%
2020/08/21	3	138.83	2	139.00	139.00	1	12,890	0.01%
2020/08/20	2	134.50	1	131.50	134.50	1	12,907	0.01%
2020/08/19	2	138.25	0	0.00	138.00	2	12,845	0.02%
2020/08/18	2	139.00	0	0.00	138.50	2	12,811	0.02%
2020/08/17	2	141.00	2	141.50	143.00	0	12,798	0.00%
2020/08/14	4	139.38	2	138.00	141.50	2	12,775	0.02%
2020/08/13	6	139.58	2	139.25	138.50	4	12,705	0.03%
2020/08/12	8	137.31	4	137.75	137.00	4	12,615	0.03%
2020/08/11	3	138.50	5	139.50	141.00	-2	12,533	-0.02%
2020/08/10	2	145.75	0	143.50	143.00	2	12,544	0.02%
2020/08/07	0	149.00	3	148.83	148.50	-3	12,469	-0.02%
2020/08/06	2	149.50	2	150.50	149.50	0	12,440	0.00%
2020/08/05	1	151.50	1	155.00	152.00	0	12,435	0.00%
2020/08/04	4	151.13	6	151.33	151.50	-2	12,359	-0.02%
2020/08/03	13	150.27	7.2	149.88	150.00	5.8	12,403	0.05%
2020/07/31	4	151.50	6	154.00	157.00	-2	12,287	-0.02%
2020/07/30	14	154.11	19	153.05	150.50	-5	12,138	-0.04%
2020/07/29	10	149.05	10	152.70	148.00	0	11,820	0.00%
2020/07/28	7	152.00	0.2	151.00	151.00	6.8	11,558	0.06%
2020/07/27	1	147.50	5.1	149.43	152.00	-4.1	11,453	-0.04%
2020/07/24	12	147.88	9	148.89	145.00	3	11,507	0.03%
2020/07/23	29	147.79	25	148.04	151.00	4	11,458	0.03%
2020/07/22	1	143.50	1	145.00	145.00	0	11,312	0.00%
2020/07/21	0	0.00	1	140.00	140.50	-1	11,318	-0.01%
2020/07/20	1	137.50	0	0.00	137.00	1	11,519	0.01%
2020/07/17	1	138.50	2	138.75	139.50	-1	11,523	-0.01%
2020/07/16	7	139.21	6	140.58	138.50	1	11,547	0.01%
2020/07/15	2.8	143.99	4	144.38	140.50	-1.2	11,551	-0.01%
2020/07/14	1	137.53	3	140.00	141.50	-2	11,418	-0.02%
2020/07/10	1	141.00	15	141.47	141.00	-14	11,435	-0.12%
2020/07/09	25	144.82	23	147.96	140.50	2	11,208	0.02%
2020/07/08	13	142.23	6	137.50	144.00	7	10,579	0.07%
2020/07/07	2.5	135.26	5	132.60	131.00	-2.5	10,255	-0.02%
2020/07/06	10	130.95	12	132.50	133.50	-2	10,171	-0.02%
2020/07/03	4	131.25	29	132.05	131.00	-25	10,099	-0.25%
2020/07/02	2	124.75	3	127.33	127.50	-1	10,028	-0.01%
2020/07/01	1	122.00	0	0.00	124.50	1	9,900	0.01%
2020/06/30	1	122.50	1	122.50	120.50	0	9,827	0.00%
2020/06/29	1	120.50	7	119.93	120.00	-6	9,843	-0.06%
2020/06/24	11	120.27	11	121.50	121.50	0	9,780	0.00%
2020/06/23	11	122.36	9	125.56	123.00	2	9,824	0.02%
2020/06/22	11	126.27	26	125.48	127.50	-15	9,696	-0.15%
2020/06/19	4	123.13	11	125.18	126.50	-7	9,681	-0.07%
2020/06/18	21	118.95	20	119.38	122.00	1	9,541	0.01%
2020/06/17	7	118.36	22	118.05	119.00	-15	9,424	-0.16%
2020/06/16	18	117.64	2	117.75	117.50	16	9,442	0.17%
2020/06/15	11	121.09	13	121.54	116.50	-2	9,481	-0.02%
2020/06/12	9	121.83	8	123.94	126.50	1	9,293	0.01%
2020/06/11	8	126.06	12	126.17	125.50	-4	9,139	-0.04%
2020/06/10	16	129.44	11	129.55	129.50	5	8,962	0.06%
2020/06/09	12	119.25	11	119.91	123.00	1	8,720	0.01%
2020/06/08	2	117.75	5	119.10	118.00	-3	8,573	-0.03%
2020/06/05	25	115.90	25	114.18	115.00	0	8,360	0.00%
2020/06/04	0	0.00	3	112.83	113.50	-3	8,240	-0.04%
2020/06/03	7	112.93	4	113.13	113.50	3	8,150	0.04%
2020/06/02	14	112.82	8	112.31	111.00	6	8,017	0.07%
2020/06/01	20	106.18	18.1	105.72	110.00	1.9	7,649	0.03%
2020/05/29	3	100.50	11	99.35	100.00	-8	7,261	-0.11%
2020/05/28	2	98.90	13	98.32	97.90	-11	7,055	-0.16%
2020/05/27	1	96.50	5	95.48	96.50	-4	6,936	-0.06%
2020/05/26	1	94.30	2	94.30	94.80	-1	6,908	-0.01%
2020/05/22	7	92.19	0	0.00	91.00	7	6,820	0.10%
2020/05/21	4	93.83	3	94.30	93.70	1	6,779	0.01%
2020/05/20	1	93.30	0	0.00	93.60	1	6,768	0.01%
2020/05/19	0	0.00	2	93.10	92.90	-2	6,754	-0.03%
2020/05/18	1	91.70	2	92.05	91.70	-1	6,742	-0.01%
2020/05/15	7	91.77	6	92.00	91.50	1	6,740	0.01%
2020/05/14	2	95.35	8	95.53	94.20	-6	6,633	-0.09%
2020/05/13	18	95.93	6	96.28	96.60	12	6,606	0.18%
2020/05/12	3	96.07	1	96.90	96.90	2	6,624	0.03%
2020/05/11	1	98.00	0	0.00	98.00	1	6,685	0.01%
2020/05/08	6	99.30	8	99.26	98.80	-2	6,667	-0.03%
2020/05/07	3	97.87	0	0.00	98.40	3	6,544	0.05%
2020/05/06	4	97.53	1	96.30	96.30	3	6,540	0.05%
2020/05/05	4	98.70	6	97.03	96.60	-2	6,588	-0.03%
2020/04/30	4	95.30	14	95.59	96.50	-10	6,530	-0.15%
2020/04/29	24	93.66	29	93.38	94.40	-5	6,401	-0.08%
2020/04/28	3	94.83	7	96.01	96.50	-4	6,194	-0.06%
2020/04/27	11	94.31	0	0.00	94.50	11	6,172	0.18%
2020/04/24	4	95.73	7	96.83	95.50	-3	6,023	-0.05%
2020/04/23	3	96.33	1	97.60	96.00	2	6,001	0.03%
2020/04/22	8	92.91	4	92.45	93.80	4	5,823	0.07%
2020/04/21	2	93.55	5	93.86	92.00	-3	6,037	-0.05%
2020/04/20	2	94.25	2	94.10	93.20	0	6,016	0.00%
2020/04/17	16	95.15	0	0.00	92.70	16	5,938	0.27%
2020/04/15	14	92.59	4	92.53	92.80	10	5,717	0.17%
2020/04/14	1	90.00	10	90.13	90.60	-9	5,639	-0.16%
2020/04/13	2	89.20	0	0.00	88.90	2	5,595	0.04%
2020/04/10	7	88.91	7	89.13	89.00	0	5,574	0.00%
2020/04/09	5	88.58	2	88.90	88.50	3	5,569	0.05%
2020/04/08	10	89.77	10	89.37	89.70	0	5,500	0.00%
2020/04/07	7	89.33	2	88.80	90.20	5	5,421	0.09%
2020/04/06	9	85.50	12	85.52	86.80	-3	5,318	-0.06%
2020/04/01	10	84.74	9	84.43	85.00	1	5,321	0.02%
2020/03/31	2	83.90	2	83.90	83.90	0	5,211	0.00%
2020/03/30	2	80.10	3	81.30	83.00	-1	5,114	-0.02%
2020/03/27	5	83.82	6	84.68	82.40	-1	5,064	-0.02%
2020/03/26	3	79.03	5	79.30	81.80	-2	4,866	-0.04%
2020/03/24	1	74.80	1	75.30	73.50	0	4,599	0.00%
2020/03/20	0	0.00	2	74.90	75.20	-2	4,556	-0.04%
2020/03/19	2	70.95	0	0.00	70.00	2	4,502	0.04%
2020/03/16	6	77.27	2	77.45	75.00	4	4,231	0.09%
2020/03/13	5	74.30	2	75.75	77.10	3	4,166	0.07%
2020/03/12	2	81.30	6	80.80	80.50	-4	4,054	-0.10%
2020/03/11	0	0.00	8	87.08	84.30	-8	3,972	-0.20%
2020/03/10	6	86.52	7	86.14	86.40	-1	3,883	-0.03%
2020/03/09	7	86.79	1	88.20	86.50	6	3,834	0.16%
2020/03/06	3	87.23	5	87.02	87.80	-2	3,793	-0.05%
2020/03/05	2	87.35	3	88.50	87.80	-1	3,751	-0.03%
2020/03/04	4	86.50	2	86.40	86.60	2	3,713	0.05%
2020/03/03	0	0.00	2	85.95	86.60	-2	3,722	-0.05%
2020/03/02	5	82.58	0	0.00	83.40	5	3,678	0.14%
2020/02/27	2	85.15	10	85.81	84.00	-8	3,658	-0.22%
2020/02/26	4	87.05	2	86.75	86.80	2	3,606	0.06%
2020/02/25	2	87.15	0	0.00	87.30	2	3,602	0.06%
2020/02/24	1	86.60	7	87.00	87.00	-6	3,612	-0.17%
2020/02/21	1	89.00	2	88.90	88.00	-1	3,615	-0.03%
2020/02/20	0	0.00	1	88.40	88.50	-1	3,653	-0.03%
2020/02/19	11	88.98	1	89.30	88.50	10	3,670	0.27%
2020/02/18	1.4	87.67	1	88.40	88.00	0.4	3,745	0.01%
2020/02/14	0	0.00	14	88.00	88.80	-14	3,744	-0.37%
2020/02/13	5	88.76	8	88.88	87.90	-3	3,771	-0.08%
2020/02/12	17	89.14	3	89.30	89.60	14	3,717	0.38%
2020/02/11	2	86.05	0	0.00	86.80	2	3,578	0.06%
2020/02/10	1	83.10	4	84.08	84.70	-3	3,586	-0.08%
2020/02/07	6	86.63	10	86.32	85.40	-4	3,602	-0.11%
2020/02/06	4	85.15	4	85.13	86.10	0	3,534	0.00%
2020/02/05	2	82.80	0	0.00	82.10	2	3,468	0.06%
2020/02/04	9	82.52	1	82.70	82.50	8	3,463	0.23%
2020/02/03	4	81.85	0	0.00	82.00	4	3,500	0.11%
2020/01/31	5	86.16	2	86.95	86.30	3	3,627	0.08%
2020/01/30	2	88.65	6	90.47	86.90	-4	3,651	-0.11%
2020/01/20	2	96.55	0	0.00	96.40	2	3,594	0.06%
2020/01/17	1	97.00	12	96.71	96.70	-11	3,721	-0.30%
2020/01/16	30	95.85	3	96.33	95.70	27	3,689	0.73%
2020/01/15	16	95.29	39	95.63	95.50	-23	3,598	-0.64%
2020/01/14	10	92.76	5	92.96	93.20	5	3,354	0.15%
2020/01/13	1	91.80	1	91.70	91.30	0	3,325	0.00%
2020/01/10	0	0.00	1	91.20	90.70	-1	3,368	-0.03%
2020/01/09	0	0.00	1	90.80	91.00	-1	3,471	-0.03%
2020/01/08	0	0.00	1	90.10	89.50	-1	3,521	-0.03%
2020/01/07	11	90.26	0	0.00	89.10	11	3,580	0.31%
2020/01/06	0	0.00	10	90.40	90.50	-10	3,643	-0.27%
2020/01/03	11	90.79	2	91.85	91.60	9	3,694	0.24%
2020/01/02	0	0.00	1	91.40	91.40	-1	3,797	-0.03%
2019/12/30	4	91.70	1	91.20	90.70	3	4,627	0.06%
2019/12/27	0	0.00	4	92.33	93.00	-4	4,720	-0.08%
2019/12/26	0	0.00	3	90.70	90.50	-3	4,723	-0.06%
2019/12/25	2	90.90	2	90.90	91.00	0	4,952	0.00%
2019/12/24	3	90.70	0	0.00	90.80	3	5,039	0.06%
2019/12/23	0	0.00	2	89.30	89.80	-2	5,095	-0.04%
2019/12/20	2	89.90	4	89.88	89.80	-2	5,171	-0.04%
2019/12/19	4	90.85	3	90.50	90.10	1	5,306	0.02%
2019/12/18	3	91.20	2	91.70	91.90	1	5,385	0.02%
2019/12/17	1	91.10	1	91.30	90.80	0	5,398	0.00%
2019/12/13	0	0.00	1	89.50	89.10	-1	5,434	-0.02%
2019/12/11	0	0.00	3	90.00	89.00	-3	5,514	-0.05%
2019/12/09	0	0.00	1	89.40	89.10	-1	5,580	-0.02%
2019/12/06	2	88.20	1	89.40	88.20	1	5,716	0.02%
2019/12/05	1	88.70	0	0.00	89.00	1	5,773	0.02%
2019/12/04	1	88.20	0	0.00	88.80	1	5,850	0.02%
2019/12/03	3	87.90	1	88.50	88.20	2	6,143	0.03%
2019/12/02	2	87.95	1	87.50	87.60	1	6,201	0.02%
2019/11/29	1	89.70	0.1	89.40	89.40	0.9	6,231	0.01%
2019/11/28	1	90.80	1	92.40	90.20	0	6,275	0.00%
2019/11/27	1	91.20	0	0.00	91.90	1	6,456	0.02%
2019/11/21	0	0.00	0.2	90.00	90.00	-0.2	6,920	0.00%
2019/11/20	0.2	90.10	0	0.00	90.60	0.2	7,203	0.00%
2019/11/19	13	90.02	3	89.90	90.00	10	7,662	0.13%
2019/11/18	3	92.80	0	0.00	91.80	3	7,750	0.04%
2019/11/15	1	92.50	5	92.62	92.20	-4	7,847	-0.05%
2019/11/14	2	90.50	1	90.70	90.40	1	7,870	0.01%
2019/11/13	3	92.03	1	92.90	91.90	2	7,891	0.03%
2019/11/12	2	91.45	4	90.78	92.30	-2	7,888	-0.03%
2019/11/11	2	88.05	5	88.54	87.90	-3	7,887	-0.04%
2019/11/08	2	90.65	0	0.00	89.80	2	7,865	0.03%
2019/11/07	2	90.80	1	91.70	90.70	1	7,878	0.01%
2019/11/06	1	92.10	3	93.70	92.10	-2	7,904	-0.03%
2019/11/05	5	93.50	0	0.00	93.30	5	7,913	0.06%
2019/11/04	1	94.10	1	93.60	93.90	0	7,901	0.00%
2019/11/01	10	95.00	12	93.28	93.40	-2	7,868	-0.03%
2019/10/31	1	94.60	2	94.50	94.30	-1	7,887	-0.01%
2019/10/30	2	91.60	2	92.90	93.80	0	7,868	0.00%
2019/10/29	3	92.13	7	93.10	91.60	-4	7,731	-0.05%
2019/10/28	1	92.20	2	91.40	92.10	-1	7,692	-0.01%
2019/10/25	2	93.10	3	92.03	90.60	-1	7,637	-0.01%
2019/10/24	4	91.68	6	91.40	91.00	-2	7,483	-0.03%
2019/10/23	0	0.00	16	90.25	91.10	-16	7,444	-0.21%
2019/10/22	1	89.50	0	0.00	90.00	1	7,416	0.01%
2019/10/21	4	89.30	2	90.30	89.10	2	7,419	0.03%
2019/10/18	2	90.45	0	0.00	90.60	2	7,387	0.03%
2019/10/17	1	90.60	1	90.60	89.90	0	7,345	0.00%
2019/10/16	1	88.90	3.1	88.96	88.80	-2.1	7,263	-0.03%
2019/10/15	0	0.00	11	90.05	90.00	-11	7,184	-0.15%
2019/10/14	5.1	89.88	0	0.00	88.50	5.1	7,117	0.07%
2019/10/09	21	89.42	4	89.80	89.10	17	7,032	0.24%
2019/10/08	1.1	89.74	5	90.48	90.60	-3.9	6,992	-0.06%
2019/10/07	15	90.44	10	90.65	89.60	5	6,883	0.07%
2019/10/04	35	90.10	76	89.61	90.10	-41	6,638	-0.62%
2019/10/03	27	85.79	3	85.73	85.40	24	6,064	0.40%
2019/10/02	3	87.03	0	0.00	87.40	3	5,886	0.05%
2019/10/01	8	86.54	11.5	87.41	87.60	-3.5	5,886	-0.06%
2019/09/27	7	85.01	36	85.66	85.70	-29	5,685	-0.51%
2019/09/26	29.1	86.13	28	85.84	85.10	1.1	5,636	0.02%
2019/09/25	10.3	85.24	11	84.48	85.80	-0.8	5,697	-0.01%
2019/09/24	24	85.55	17	85.46	85.50	7	5,687	0.12%
2019/09/23	15	83.93	2	84.25	84.30	13	5,556	0.23%
2019/09/20	1	81.90	0	0.00	82.00	1	5,465	0.02%
2019/09/19	2	81.60	5	81.16	82.10	-3	5,430	-0.06%
2019/09/18	3	80.43	1.4	80.57	81.00	1.6	5,418	0.03%
2019/09/17	1	80.20	1	80.70	80.10	0	5,472	0.00%
2019/09/16	1	80.50	0	0.00	80.50	1	5,644	0.02%
2019/09/12	5	82.14	0	0.00	81.80	5	5,662	0.09%
2019/09/11	15	81.97	5	82.10	81.60	10	5,675	0.18%
2019/09/10	5	81.98	8	81.48	81.50	-3	5,652	-0.05%
2019/09/06	1	85.80	1	85.30	84.90	0	5,481	0.00%
2019/09/05	7	86.94	8	86.26	84.90	-1	5,427	-0.02%
2019/09/04	2	85.80	2	85.90	86.60	0	5,176	0.00%
2019/09/03	4.1	85.54	3	85.70	85.10	1.1	5,177	0.02%
2019/09/02	2	85.25	4	85.13	86.20	-2	5,150	-0.04%
2019/08/30	8.1	86.14	12	86.31	85.20	-3.9	5,098	-0.08%
2019/08/29	2	84.00	5	84.22	83.70	-3	4,922	-0.06%
2019/08/28	18	84.98	14	85.89	84.50	4	4,916	0.08%
2019/08/27	14	86.09	2	86.75	86.00	12	4,828	0.25%
2019/08/26	4	85.28	1	86.00	84.00	3	4,690	0.06%
2019/08/23	4	88.85	31	88.53	88.40	-27	4,564	-0.59%
2019/08/22	20	85.59	18	86.49	87.70	2	4,298	0.05%
2019/08/21	1	82.20	0	0.00	81.90	1	3,850	0.03%
2019/08/20	3	81.00	4	80.20	79.10	-1	3,689	-0.03%
2019/08/19	16	79.81	1	78.80	79.90	15	3,584	0.42%
2019/08/16	2	77.85	1	78.10	78.10	1	3,461	0.03%
2019/08/15	1	76.20	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	1	77.90	77.10	-1	3,417	-0.03%
2019/08/12	0	0.00	2	75.00	75.00	-2	3,429	-0.06%
2019/08/08	1.2	79.50	2	79.45	79.50	-0.9	3,402	-0.02%
2019/08/07	16	78.87	2	79.20	78.50	14	3,348	0.42%
2019/08/05	1	78.40	0	0.00	78.40	1	3,354	0.03%
2019/08/02	1	79.60	4	78.90	79.50	-3	3,406	-0.09%
2019/08/01	0	0.00	1	80.90	81.70	-1	3,531	-0.03%
2019/07/31	1.1	80.10	2	78.90	80.10	-1	3,574	-0.03%
2019/07/30	1	77.70	0	0.00	77.70	1	3,536	0.03%
2019/07/25	10	80.70	0.4	80.80	81.10	9.6	3,478	0.28%
2019/07/23	0.1	79.90	0	0.00	79.90	0.1	3,471	0.00%
2019/07/18	1	77.80	0	0.00	77.10	1	3,485	0.03%
2019/07/17	0	0.00	13	78.40	78.70	-13	3,483	-0.37%
2019/07/11	1	77.30	0	0.00	77.30	1	3,508	0.03%
2019/07/09	0	0.00	2	76.25	76.30	-2	3,477	-0.06%
2019/07/08	4	77.93	0	0.00	76.60	4	3,476	0.12%
2019/07/05	1	79.10	3	78.03	77.80	-2	3,496	-0.06%
2019/07/04	5	76.68	0	0.00	77.10	5	3,468	0.14%
2019/07/02	1	77.60	9	76.59	77.10	-8	3,511	-0.23%
2019/07/01	0	0.00	6	74.90	75.30	-6	3,431	-0.17%
2019/06/27	16	73.41	0	0.00	73.20	16	3,528	0.45%
2019/06/24	3	72.50	6	71.22	73.10	-3	3,493	-0.09%
2019/06/21	7	70.97	1	75.70	70.60	6	3,414	0.18%
2019/06/20	0.1	74.40	7	73.91	74.40	-6.9	3,200	-0.22%
2019/06/19	0	0.00	1	72.10	71.70	-1	3,147	-0.03%
2019/06/18	3	71.20	1	71.50	70.90	2	3,119	0.06%
2019/06/17	7	72.00	2	73.00	71.80	5	3,130	0.16%
2019/06/14	5	72.86	9	72.72	72.60	-4	3,191	-0.13%
2019/06/13	14	73.66	0	0.00	73.50	14	3,172	0.44%
2019/06/12	2	74.85	8	75.04	75.00	-6	3,160	-0.19%
2019/06/11	6	74.10	2	74.30	73.80	4	3,129	0.13%
2019/06/10	0	0.00	5	74.42	74.80	-5	3,091	-0.16%
2019/06/06	1	72.20	2	72.95	71.90	-1	3,062	-0.03%
2019/06/05	2	74.05	1	74.00	73.30	1	3,077	0.03%
2019/06/04	6	72.58	6	72.85	72.50	0	3,088	0.00%
2019/06/03	12	73.90	14	73.46	73.90	-2	3,105	-0.06%
2019/05/31	1	74.40	0	0.00	72.70	1	3,091	0.03%
2019/05/30	2	70.40	0	0.00	71.50	2	3,051	0.07%
2019/05/29	0	0.00	2	67.60	69.20	-2	3,052	-0.07%
2019/05/28	1	69.10	0	0.00	69.00	1	3,136	0.03%
2019/05/27	3	70.50	0	0.00	70.50	3	3,212	0.09%
2019/05/24	0	0.00	1	70.60	70.30	-1	3,246	-0.03%
2019/05/23	1	69.50	0	0.00	69.30	1	3,255	0.03%
2019/05/22	0	0.00	1	70.80	70.30	-1	3,337	-0.03%
2019/05/21	6	69.60	0	0.00	70.30	6	3,350	0.18%
2019/05/20	1	70.70	1	70.60	70.60	0	3,343	0.00%
2019/05/16	1	71.50	0	0.00	71.50	1	3,301	0.03%
2019/05/15	0	0.00	0.4	72.00	71.50	-0.4	3,341	-0.01%
2019/05/14	1	71.60	0	0.00	71.50	1	3,367	0.03%
2019/05/10	15	74.07	13	74.40	73.10	2	3,458	0.06%
2019/05/09	11.1	74.81	7	74.43	72.50	4.1	3,446	0.12%
2019/05/08	9	81.06	7	81.01	80.00	2	3,298	0.06%
2019/05/07	0.2	86.00	1	85.00	86.10	-0.9	3,241	-0.03%
2019/05/02	2.2	83.56	2	83.90	84.30	0.2	3,377	0.00%
2019/04/30	0.3	83.60	13	82.32	83.60	-12.7	3,416	-0.37%
2019/04/29	0	0.00	1	83.40	83.20	-1	3,497	-0.03%
2019/04/26	3	85.00	0	0.00	85.10	3	3,680	0.08%
2019/04/25	6	85.80	0	0.00	85.10	6	3,700	0.16%
2019/04/23	2	86.10	1	87.10	87.00	1	3,698	0.03%
2019/04/22	10	88.05	0	0.00	87.20	10	3,683	0.27%
2019/04/19	5	89.00	0	0.00	89.00	5	3,683	0.14%
2019/04/17	2	90.05	0	0.00	90.00	2	3,745	0.05%
2019/04/16	1	91.80	0	0.00	92.00	1	3,757	0.03%
2019/04/15	3	92.80	1	93.00	92.10	2	3,772	0.05%
2019/04/12	0	0.00	1	92.70	92.60	-1	3,793	-0.03%
2019/04/11	3	94.93	3	95.40	94.50	0	3,803	0.00%
2019/04/03	1	95.50	0.9	94.40	95.00	0.1	3,688	0.00%
2019/04/02	1	94.50	2	94.40	94.70	-1	3,655	-0.03%
2019/04/01	1	91.20	1	92.10	92.40	0	3,616	0.00%
2019/03/29	0.3	88.20	2.8	89.34	88.50	-2.5	3,611	-0.07%
2019/03/27	0	0.00	1.7	89.06	89.10	-1.7	3,686	-0.05%
2019/03/26	0	0.00	1	89.50	89.00	-1	3,904	-0.03%
2019/03/25	4	88.35	4	88.10	88.10	0	3,937	0.00%
2019/03/20	0	0.00	3	90.40	90.60	-3	4,013	-0.07%
2019/03/19	0	0.00	1	88.50	90.20	-1	4,030	-0.02%
2019/03/18	0	0.00	10	86.75	86.60	-10	4,010	-0.25%
2019/03/15	10	87.10	0.2	87.10	87.10	9.8	4,034	0.24%
2019/03/14	1	87.30	0	0.00	87.40	1	4,053	0.02%
2019/03/12	2	87.20	1	88.20	86.30	1	4,145	0.02%
2019/03/11	1	86.70	1	87.00	87.00	0	4,296	0.00%
2019/03/07	4	87.10	4	87.30	85.60	0	4,396	0.00%
2019/03/06	4	89.38	0	0.00	89.50	4	4,390	0.09%
2019/03/04	1	90.60	3	90.53	89.70	-2	4,508	-0.04%
2019/02/27	0	0.00	1	85.20	89.40	-1	4,636	-0.02%
2019/02/26	1	89.10	0	0.00	86.20	1	4,519	0.02%
2019/02/25	2	87.40	6	88.00	87.90	-4	4,411	-0.09%
2019/02/22	5	87.58	0	0.00	87.20	5	4,388	0.11%
2019/02/21	1	87.70	1	86.80	86.80	0	4,351	0.00%
2019/02/20	1	89.80	0	0.00	89.60	1	4,263	0.02%
2019/02/19	0	0.00	2	91.70	90.40	-2	4,243	-0.05%
2019/02/18	1	90.70	0.1	90.50	90.70	0.9	4,234	0.02%
2019/02/14	2.1	90.53	6.7	91.06	90.60	-4.6	4,241	-0.11%
2019/02/13	1.3	88.95	0	0.00	88.10	1.3	4,182	0.03%
2019/02/12	3	90.93	1	90.40	90.50	2	4,148	0.05%
2019/01/28	10	85.37	11	86.36	85.00	-1	4,018	-0.02%
2019/01/25	0	0.00	5	84.00	85.00	-5	4,015	-0.12%
2019/01/24	0	0.00	6	82.63	82.00	-6	4,066	-0.15%
2019/01/23	7	81.30	0	0.00	81.20	7	4,083	0.17%
2019/01/22	1	82.70	0	0.00	82.10	1	4,063	0.02%
2019/01/21	3	80.87	5	81.88	83.00	-2	4,016	-0.05%
2019/01/18	12.1	81.20	12	81.73	81.50	0.1	3,920	0.00%
2019/01/17	0	0.00	9	78.36	77.00	-9	3,767	-0.24%
2019/01/16	2	77.20	0	0.00	78.30	2	3,784	0.05%
2019/01/15	1	76.80	19	76.06	77.20	-18	3,784	-0.48%
2019/01/14	19	74.50	2	74.90	74.80	17	3,804	0.45%
2019/01/10	15	75.86	46	76.00	77.20	-31	3,888	-0.80%
2019/01/09	20	74.96	20	74.33	75.00	0	3,905	0.00%
2019/01/08	28	73.25	0	0.00	73.20	28	3,938	0.71%
2019/01/07	4	75.10	4	75.15	74.80	0	3,989	0.00%
2018/12/28	0	74.90	14	75.00	75.20	-14	3,985	-0.35%
2018/12/27	0	0.00	28	73.85	73.80	-28	3,981	-0.70%
2018/12/26	35	72.90	0	0.00	71.60	35	3,968	0.88%
2018/12/25	0	0.00	1	73.10	73.70	-1	3,956	-0.03%
2018/12/24	15	71.54	30	73.82	74.90	-15	3,957	-0.38%
2018/12/22	32	73.93	5	72.98	73.00	27	3,941	0.69%
2018/12/21	1	78.20	0	0.00	77.50	1	3,880	0.03%
2018/12/20	7	77.94	3	77.93	79.70	4	3,852	0.10%
2018/12/19	5	80.00	13	80.71	78.80	-8	3,818	-0.21%
2018/12/14	1	76.80	0	0.00	77.00	1	3,676	0.03%
2018/12/13	1	77.40	1	76.10	76.60	0	3,722	0.00%
2018/12/12	0	0.00	1	76.90	76.00	-1	3,709	-0.03%
2018/12/11	0	0.00	28	75.35	76.40	-28	3,696	-0.76%
2018/12/10	0	0.00	1	73.30	75.00	-1	3,713	-0.03%
2018/12/07	2	74.85	0	0.00	73.80	2	3,750	0.05%
2018/12/06	1	76.20	2.7	75.26	74.50	-1.7	3,844	-0.04%
2018/12/05	16	75.73	33	76.21	75.60	-17	3,862	-0.44%
2018/12/04	23	75.63	44	77.30	75.90	-21	3,877	-0.54%
2018/12/03	39	73.49	23.4	72.68	73.00	15.6	3,767	0.41%
2018/11/30	23	70.27	9.7	72.19	70.60	13.3	3,784	0.35%
2018/11/29	0	0.00	2.4	70.01	70.30	-2.4	3,777	-0.06%
2018/11/28	7	69.47	30	70.38	69.50	-23	3,779	-0.61%
2018/11/27	7	69.41	27.4	68.94	69.10	-20.4	3,781	-0.54%
2018/11/26	19	67.87	4	67.93	69.50	15	3,755	0.40%
2018/11/23	0	0.00	5	64.18	63.20	-5	3,725	-0.13%
2018/11/21	0	0.00	1.2	65.03	64.80	-1.2	4,083	-0.03%
2018/11/19	1.2	66.25	1	66.00	66.30	0.2	4,256	0.00%
2018/11/16	0.8	65.50	1	66.20	66.10	-0.2	4,300	0.00%
2018/11/15	0.2	65.00	0	0.00	65.30	0.2	4,395	0.00%
2018/11/14	2	64.80	4	65.35	65.80	-2	4,462	-0.04%
2018/11/13	2	65.75	1.7	64.68	66.00	0.3	4,568	0.01%
2018/11/12	1	63.50	0	0.00	63.90	1	4,701	0.02%
2018/11/09	0.2	64.30	0	0.00	64.60	0.2	4,716	0.00%
2018/11/08	4	64.60	5	66.00	64.50	-1	4,729	-0.02%
2018/11/07	23	64.70	21	65.77	65.90	2	4,705	0.04%
2018/11/06	1	63.90	1	64.50	63.60	0	4,703	0.00%
2018/11/05	1	63.00	1.3	63.18	63.60	-0.3	4,735	-0.01%
2018/11/02	3.1	63.55	3	63.30	62.90	0.1	4,722	0.00%
2018/11/01	2	61.05	11.8	59.49	63.20	-9.8	4,669	-0.21%
2018/10/31	5	54.90	5	57.40	57.50	0	4,543	0.00%
2018/10/29	0	0.00	2	51.90	51.90	-2	4,603	-0.04%
2018/10/25	2	52.25	1	52.10	52.20	1	4,677	0.02%
2018/10/09	5	43.30	5	43.00	43.25	0	4,831	0.00%
2018/10/08	15	45.00	15	45.11	44.75	0	4,845	0.00%
2018/10/05	5	46.65	0	0.00	45.20	5	4,880	0.10%
2018/10/04	15	48.12	1	48.00	47.45	14	4,918	0.28%
2018/10/03	4	48.33	0	0.00	47.15	4	4,885	0.08%
2018/10/02	2	50.20	11.1	50.40	49.65	-9.1	4,870	-0.19%
2018/10/01	1	50.60	0	0.00	50.70	1	4,903	0.02%
2018/09/28	0	0.00	2	50.50	50.90	-2	5,034	-0.04%
2018/09/27	0.2	50.40	0	0.00	50.10	0.2	5,245	0.00%
2018/09/26	0	0.00	1	50.70	49.95	-1	5,367	-0.02%
2018/09/25	0	0.00	19	50.68	50.60	-19	5,466	-0.35%
2018/09/21	0	0.00	1.1	50.71	51.10	-1.1	5,586	-0.02%
2018/09/20	6	50.83	84	50.68	51.10	-78	5,846	-1.33%
2018/09/19	2	51.95	1	52.90	50.80	1	6,229	0.02%
2018/09/18	5	51.80	7	51.36	51.50	-2	6,565	-0.03%
2018/09/14	10	51.51	2	51.75	51.70	8	7,661	0.10%
2018/09/12	17	51.21	0	0.00	51.60	17	7,841	0.22%
2018/09/11	3.4	50.28	0	0.00	51.10	3.4	7,793	0.04%
2018/09/10	2	50.35	13	49.76	49.90	-11	7,753	-0.14%
2018/09/07	11	51.97	12	52.90	51.90	-1	7,715	-0.01%
2018/09/06	5	53.30	36	53.64	53.30	-31	7,704	-0.40%
2018/09/05	50	53.20	1	52.60	52.80	49	7,711	0.64%
2018/09/04	0	0.00	14	52.14	52.60	-14	7,693	-0.18%
2018/09/03	46	52.45	3	52.47	51.20	43	7,713	0.56%
2018/08/31	9	54.43	10.1	54.33	54.30	-1.1	7,627	-0.01%
2018/08/30	13	53.87	4	53.75	54.40	9	7,591	0.12%
2018/08/29	3	53.77	2	53.15	53.30	1	7,554	0.01%
2018/08/28	3	53.90	22	53.59	53.50	-19	7,593	-0.25%
2018/08/27	6	52.90	35	52.76	53.10	-29	7,632	-0.38%
2018/08/24	27	51.51	1.1	51.90	52.00	26	7,621	0.34%
2018/08/23	12	52.23	0	0.00	52.40	12	7,835	0.15%
2018/08/22	0	0.00	16	52.79	52.20	-16	7,831	-0.20%
2018/08/21	6	52.08	4	53.08	52.40	2	7,781	0.03%
2018/08/20	12	51.75	88	51.94	52.40	-76	7,728	-0.98%
2018/08/17	11	50.65	11.1	50.01	51.10	-0.1	7,553	0.00%
2018/08/16	12	50.36	2	51.25	49.65	10	7,459	0.13%
2018/08/15	5	50.20	11	50.07	50.10	-6	7,337	-0.08%
2018/08/14	2	50.15	1	50.20	50.30	1	7,343	0.01%
2018/08/13	13	49.81	0	0.00	50.10	13	7,308	0.18%
2018/08/10	1	49.90	3.1	50.29	49.60	-2.1	7,223	-0.03%
2018/08/09	1	50.20	1	50.00	50.30	0	7,158	0.00%
2018/08/08	4	49.00	35	48.60	49.30	-31	7,055	-0.44%
2018/08/07	10	47.60	0	0.00	47.80	10	6,923	0.14%
2018/08/06	1	48.05	3	48.33	48.20	-2	6,974	-0.03%
2018/08/03	0	0.00	1.1	48.00	48.10	-1.1	6,946	-0.02%
2018/08/02	1	47.20	2	47.55	47.35	-1	6,961	-0.01%
2018/08/01	22	47.67	0	0.00	47.80	22	6,963	0.32%
2018/07/31	0	0.00	1	48.05	48.35	-1	6,916	-0.01%
2018/07/27	0	0.00	4	47.81	48.00	-4	6,999	-0.06%
2018/07/26	2	47.20	0	0.00	47.00	2	6,988	0.03%
2018/07/25	1	48.30	0	0.00	48.00	1	6,902	0.01%
2018/07/23	0	0.00	2	47.95	48.25	-2	6,846	-0.03%
2018/07/20	1	50.10	15	49.95	50.10	-14	6,789	-0.21%
2018/07/19	9	50.34	0	0.00	49.60	9	6,747	0.13%
2018/07/18	11	51.32	5	51.72	50.90	6	6,648	0.09%
2018/07/17	1	51.80	1	51.20	51.70	0	6,570	0.00%
2018/07/16	11	51.48	4	52.30	51.40	7	6,563	0.11%
2018/07/13	1	51.40	1.1	50.94	51.80	-0.1	6,544	0.00%
2018/07/12	2	50.00	2	50.85	51.10	0	6,706	0.00%
2018/07/11	1	50.20	0	0.00	49.75	1	6,629	0.02%
2018/07/10	0	0.00	1	50.60	50.60	-1	6,610	-0.02%
2018/07/06	3	49.50	3	49.40	49.90	0	6,484	0.00%
2018/07/05	52	51.08	30	51.18	49.00	22	6,346	0.35%
2018/07/04	8	51.94	15	51.98	52.50	-7	6,119	-0.11%
2018/07/03	3	50.60	62	50.62	50.30	-59	5,995	-0.98%
2018/07/02	24	51.10	1	51.50	50.90	23	5,884	0.39%
2018/06/29	28	52.76	7.1	53.79	52.10	21	5,758	0.36%
2018/06/28	74	53.45	37	53.14	52.80	37	5,485	0.67%
2018/06/27	20	51.75	4	52.05	51.10	16	5,088	0.31%
2018/06/26	45	51.28	46	51.89	52.10	-1	4,739	-0.02%
2018/06/25	28	51.89	87	52.76	53.00	-59	4,324	-1.36%
2018/06/22	0	0.00	19	49.05	48.60	-19	3,655	-0.52%
2018/06/21	0	0.00	5	48.00	47.75	-5	3,469	-0.14%
2018/06/20	6	46.58	4	47.00	46.90	2	3,466	0.06%
2018/06/19	0	0.00	1	47.35	47.35	-1	3,587	-0.03%
2018/06/15	1	48.05	0	0.00	48.10	1	3,622	0.03%
2018/06/14	6	47.50	0	0.00	47.50	6	3,606	0.17%
2018/06/13	10	48.30	2	48.83	48.25	8	3,591	0.22%
2018/06/12	1	48.85	0	0.00	48.85	1	3,565	0.03%
2018/06/11	3	48.55	6	49.11	48.65	-3	3,518	-0.09%
2018/06/08	5	48.65	1.1	48.55	48.50	4	3,456	0.11%
2018/06/07	0	0.00	1	48.60	48.20	-1	3,422	-0.03%
2018/06/06	0	0.00	20	48.95	48.65	-20	3,392	-0.59%
2018/06/05	0	0.00	1	48.60	48.30	-1	3,385	-0.03%
2018/06/04	2	48.83	1	49.00	49.30	1	3,303	0.03%
2018/06/01	1	48.25	1.1	48.01	47.75	-0.1	3,187	0.00%
2018/05/31	9	48.42	8	49.39	48.50	1	3,125	0.03%
2018/05/29	2	47.05	0	0.00	46.65	2	2,846	0.07%
2018/05/28	0	0.00	1	47.15	46.85	-1	2,832	-0.04%
2018/05/25	2	46.33	0.1	47.40	47.35	2	2,776	0.07%
2018/05/24	0	0.00	1	46.60	46.60	-1	2,815	-0.04%
2018/05/22	0	0.00	15	46.11	46.00	-15	2,859	-0.52%
2018/05/18	12	45.35	0	0.00	45.70	12	2,869	0.42%
2018/05/17	0	0.00	6	45.63	45.50	-6	2,886	-0.21%
2018/05/15	0	0.00	1	46.80	46.30	-1	2,998	-0.03%
2018/05/14	0	0.00	2	46.43	46.45	-2	3,106	-0.06%
2018/05/10	4	45.80	6	46.05	45.40	-2	3,240	-0.06%
2018/05/09	0	0.00	2	45.53	45.60	-2	3,230	-0.06%
2018/05/08	7	44.67	0	0.00	44.50	7	3,197	0.22%
2018/05/07	5	45.28	0	0.00	45.00	5	3,216	0.16%
2018/05/04	0	0.00	11.1	45.35	45.70	-11.1	3,206	-0.35%
2018/04/25	2	42.93	2	42.68	42.80	0	3,297	0.00%
2018/04/24	0	0.00	2	43.55	43.50	-2	3,269	-0.06%
2018/04/23	0	0.00	2	44.90	44.90	-2	3,256	-0.06%
2018/04/19	2	45.85	3	45.68	45.60	-1	3,291	-0.03%
2018/04/18	3	45.83	93	45.62	45.50	-90	3,248	-2.77%
2018/04/17	6	43.53	0	0.00	43.05	6	3,098	0.19%
2018/04/13	1	43.90	0	0.00	43.65	1	3,187	0.03%
2018/04/10	5	44.04	2	44.50	44.00	3	3,315	0.09%
2018/03/29	10	44.55	0	0.00	44.25	10	3,415	0.29%
2018/03/27	0	0.00	10	44.85	45.35	-10	3,401	-0.29%
2018/03/26	0	0.00	1	44.50	44.30	-1	3,383	-0.03%
2018/03/23	16	43.73	4	44.00	43.95	12	3,384	0.35%
2018/03/22	45	45.99	15	46.42	45.10	30	3,472	0.86%
2018/03/21	3	44.98	1	45.65	45.90	2	3,401	0.06%
2018/03/20	2	44.83	0	0.00	44.80	2	3,365	0.06%
2018/03/16	30	45.39	0	0.00	45.00	30	3,378	0.89%
2018/03/13	1	45.30	4	45.28	45.45	-3	3,560	-0.08%
2018/03/09	0	0.00	7	45.01	45.00	-7	3,701	-0.19%
2018/03/08	0	0.00	7	44.64	44.75	-7	3,716	-0.19%
2018/03/07	6	44.49	1	44.45	44.20	5	3,769	0.13%
2018/03/05	2	43.83	2	44.00	43.20	0	4,022	0.00%
2018/03/02	1	44.20	8	43.96	43.90	-7	4,145	-0.17%
2018/03/01	1	44.65	0	0.00	44.65	1	4,227	0.02%
2018/02/27	8	45.30	0	0.00	45.30	8	4,340	0.18%
2018/02/26	6	45.86	1	45.45	45.45	5	4,371	0.11%
2018/02/23	4	45.15	17	45.80	45.80	-13	4,356	-0.30%
2018/02/21	0	0.00	1	44.80	44.70	-1	4,575	-0.02%
2018/02/09	19	43.71	0	0.00	43.90	19	5,035	0.38%
2018/02/08	0	0.00	1	44.30	44.50	-1	5,490	-0.02%
2018/02/07	0	0.00	1	44.00	43.00	-1	5,511	-0.02%
2018/02/06	2	43.53	9	45.00	42.70	-7	5,539	-0.13%
2018/02/05	4	45.21	1	46.10	46.10	3	5,546	0.05%
2018/02/02	2	47.05	2	47.25	48.00	0	5,564	0.00%
2018/02/01	0	0.00	2	46.65	46.25	-2	5,674	-0.04%
2018/01/31	9	46.20	1	46.15	46.20	8	5,805	0.14%
2018/01/30	0	0.00	1	46.80	46.90	-1	6,055	-0.02%
2018/01/29	1	46.45	0	0.00	46.55	1	6,188	0.02%
2018/01/26	1	46.40	3	46.50	46.15	-2	6,555	-0.03%
2018/01/25	0	0.00	8	46.06	45.80	-8	7,299	-0.11%
2018/01/24	4	45.96	0	0.00	45.85	4	7,389	0.05%
2018/01/23	3	46.27	0	0.00	46.15	3	7,584	0.04%
2018/01/22	0	0.00	2	46.15	46.70	-2	7,568	-0.03%
2018/01/19	0	0.00	3	45.45	45.20	-3	7,571	-0.04%
2018/01/18	6	45.35	0	0.00	45.50	6	7,687	0.08%
2018/01/16	3	45.40	6	45.48	45.65	-3	7,860	-0.04%
2018/01/15	5	44.70	0	0.00	45.30	5	7,867	0.06%
2018/01/11	11	44.75	0	0.00	43.90	11	7,854	0.14%
2018/01/10	2	45.55	0	0.00	45.05	2	7,804	0.03%
2018/01/09	1	44.75	0	0.00	45.55	1	7,927	0.01%
2018/01/08	13	45.42	3	45.22	44.75	10	7,985	0.13%
2018/01/05	0	0.00	15	46.05	45.90	-15	7,960	-0.19%
2018/01/04	5	45.58	0	0.00	45.60	5	7,947	0.06%
2018/01/03	10	45.80	6	45.85	46.00	4	7,938	0.05%