義隆 (2458)-元大-新竹經國券商分點個股進出

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
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－元大-新竹經國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/03	14	159.25	8	158.69	157.00	6	3,041	0.20%
2024/04/30	9	165.78	1	165.49	164.50	8	2,926	0.27%
2024/04/29	3	167.33	12	167.21	168.00	-9	2,930	-0.31%
2024/04/26	6	163.42	5	163.50	163.50	1	2,903	0.03%
2024/04/25	7	162.50	14.5	163.93	164.50	-7.5	2,897	-0.26%
2024/04/24	3	157.00	24	154.96	157.00	-21	2,847	-0.74%
2024/04/23	5	150.40	6	149.75	150.50	-1	2,831	-0.04%
2024/04/22	7.1	148.94	1	148.00	146.50	6.1	2,816	0.22%
2024/04/19	21.1	155.93	6	157.00	155.00	15.1	2,768	0.55%
2024/04/18	0	0.00	1	161.50	161.50	-1	2,718	-0.04%
2024/04/17	17	161.97	15	162.67	162.00	2	2,714	0.07%
2024/04/16	0	160.00	8	158.00	159.50	-8	2,664	-0.30%
2024/04/15	29	160.57	32	160.98	162.00	-3	2,637	-0.11%
2024/04/12	6	161.50	1	158.50	158.50	5	2,553	0.20%
2024/04/11	4	157.38	2	156.00	158.50	2	2,556	0.08%
2024/04/10	2	159.25	1	159.00	158.50	1	2,554	0.04%
2024/04/09	0	157.94	2	156.50	157.00	-2	2,563	-0.08%
2024/04/08	2	159.00	13	160.00	159.50	-11	2,562	-0.43%
2024/04/02	13.1	156.84	0	0.00	156.00	13.1	2,542	0.51%
2024/04/01	0	0.00	21	159.64	161.00	-21	2,519	-0.83%
2024/03/29	14	156.82	12	162.25	157.00	2	2,503	0.08%
2024/03/28	3	160.83	0	162.00	160.50	3	2,521	0.12%
2024/03/27	0.1	164.59	0	165.00	164.50	0.1	2,516	0.00%
2024/03/26	10	167.00	1	166.00	166.50	9	2,594	0.35%
2024/03/22	0	167.00	0	0.00	169.00	0	2,651	0.00%
2024/03/21	25	169.64	23	169.83	167.00	2	2,660	0.08%
2024/03/20	0.2	168.00	4	168.63	167.50	-3.8	2,644	-0.15%
2024/03/19	0	166.50	13	166.50	165.00	-13	2,641	-0.49%
2024/03/18	1	165.50	1.2	166.75	166.50	-0.2	2,661	-0.01%
2024/03/14	1	162.50	0	0.00	162.50	1	2,681	0.04%
2024/03/13	0	0.00	4.3	163.03	163.50	-4.3	2,763	-0.16%
2024/03/12	0	0.00	5	164.00	163.50	-5	2,795	-0.18%
2024/03/11	1.3	160.47	0	0.00	160.00	1.3	2,807	0.05%
2024/03/08	9.2	162.45	5	163.20	162.50	4.2	2,821	0.15%
2024/03/07	4.3	166.17	27.2	165.32	165.50	-23	2,802	-0.82%
2024/03/06	2	166.00	3	167.00	166.50	-1	2,796	-0.04%
2024/03/05	2.2	168.50	1	169.00	167.00	1.2	2,826	0.04%
2024/03/04	0.5	168.50	5	169.50	167.50	-4.5	2,861	-0.16%
2024/03/01	45	166.92	2	166.00	165.50	43	2,850	1.51%
2024/02/29	8	165.31	1	166.00	166.00	7	2,872	0.24%
2024/02/27	6	169.00	7.4	171.96	169.00	-1.4	2,856	-0.05%
2024/02/26	3	168.50	13.3	169.33	170.00	-10.3	2,857	-0.36%
2024/02/23	8.3	163.86	25	165.28	164.00	-16.7	2,794	-0.60%
2024/02/22	1	166.50	0.3	166.00	167.50	0.7	2,686	0.03%
2024/02/21	4	167.00	16.2	167.24	167.50	-12.2	2,636	-0.46%
2024/02/20	0.1	162.42	1.1	162.95	161.00	-0.9	2,542	-0.04%
2024/02/19	1	157.58	3.1	160.67	163.50	-2.1	2,543	-0.08%
2024/02/16	0	150.50	7	151.57	153.00	-7	2,480	-0.28%
2024/02/15	2	146.25	2.3	146.50	148.50	-0.3	2,491	-0.01%
2024/02/05	1	149.48	0	0.00	148.00	1	2,481	0.04%
2024/02/02	1	150.00	0	0.00	150.50	1	2,498	0.04%
2024/02/01	0	149.50	0	0.00	150.00	0	2,521	0.00%
2024/01/31	1	148.01	0	0.00	150.00	1	2,557	0.04%
2024/01/29	2	149.75	0	0.00	149.00	2	2,710	0.07%
2024/01/26	1	151.01	0	0.00	151.00	1	2,954	0.03%
2024/01/25	0	0.00	1	153.00	152.50	-1	3,015	-0.03%
2024/01/23	0	150.00	0	150.00	150.50	0	3,054	0.00%
2024/01/22	1	150.50	0	0.00	151.00	1	3,102	0.03%
2024/01/19	0	151.50	0.1	151.96	150.50	-0.1	3,112	0.00%
2024/01/18	4.3	151.05	1	153.00	152.00	3.3	3,159	0.10%
2024/01/17	0	0.00	1	155.50	154.50	-1	3,271	-0.03%
2024/01/16	3	153.50	0	0.00	154.00	3	3,375	0.09%
2024/01/15	10	156.00	2.6	157.00	156.50	7.4	3,407	0.22%
2024/01/12	0	155.00	0	0.00	155.00	0	3,479	0.00%
2024/01/11	8	157.94	2	160.50	157.00	6	3,519	0.17%
2024/01/10	3	158.33	5	159.50	160.00	-2	3,575	-0.06%
2024/01/09	2	152.50	8	154.00	154.50	-6	3,600	-0.17%
2024/01/08	0.1	155.21	0	153.00	153.50	0	3,600	0.00%
2024/01/05	9	154.22	1	155.00	155.50	8	3,621	0.22%
2024/01/04	2.1	158.92	3	155.83	156.50	-0.9	3,654	-0.03%
2024/01/03	4	157.50	1.6	157.81	158.00	2.4	3,678	0.07%
2024/01/02	0.1	159.69	0.3	160.00	159.50	-0.2	3,672	-0.01%
2023/12/29	0	161.50	12	162.08	162.50	-12	3,724	-0.32%
2023/12/28	0	162.50	3	161.67	160.50	-3	3,759	-0.08%
2023/12/27	1	161.59	1	161.57	164.00	0	3,792	0.00%
2023/12/26	15.2	162.80	21	162.62	162.00	-5.8	3,784	-0.15%
2023/12/25	19	163.34	18.2	163.81	162.50	0.8	3,781	0.02%
2023/12/22	2	163.00	7.1	162.23	163.50	-5.1	3,771	-0.14%
2023/12/21	8	162.63	10.1	163.85	163.00	-2.1	3,732	-0.06%
2023/12/20	12.1	159.59	18	159.83	160.00	-5.9	3,657	-0.16%
2023/12/19	3	157.83	9	158.22	159.00	-6	3,615	-0.17%
2023/12/18	0.1	155.50	5	157.20	157.00	-4.9	3,606	-0.14%
2023/12/15	4	153.88	37	153.26	154.00	-33	3,614	-0.91%
2023/12/14	31	158.10	21	157.07	157.50	10	3,613	0.28%
2023/12/13	11.1	158.99	21	156.69	158.00	-10	3,619	-0.28%
2023/12/12	2	158.50	8	157.81	158.50	-6	3,674	-0.16%
2023/12/11	17	157.59	16	158.03	157.00	1	3,711	0.03%
2023/12/08	8.3	158.02	18.1	157.73	157.50	-9.8	3,758	-0.26%
2023/12/07	5	152.80	4	152.00	153.50	1	3,744	0.03%
2023/12/06	0	0.00	8	151.31	151.50	-8	3,796	-0.21%
2023/12/05	2.1	146.52	0	0.00	146.50	2.1	3,822	0.06%
2023/12/04	0.4	150.01	9	150.00	149.50	-8.6	3,840	-0.23%
2023/12/01	5.2	151.50	5	151.50	151.00	0.2	3,899	0.00%
2023/11/30	11.2	151.36	10.1	151.50	151.50	1.1	4,113	0.03%
2023/11/29	13	150.50	36	152.11	153.00	-23	4,237	-0.54%
2023/11/28	0.1	148.50	0	0.00	150.00	0.1	4,205	0.00%
2023/11/27	12	148.08	0.2	149.00	146.00	11.8	4,197	0.28%
2023/11/24	18	149.06	8.3	150.00	151.00	9.7	4,185	0.23%
2023/11/22	0	0.00	50.4	146.80	147.50	-50.4	4,123	-1.22%
2023/11/21	0	144.50	2	145.00	145.00	-2	4,116	-0.05%
2023/11/20	1	144.50	13	144.00	144.00	-12	4,136	-0.29%
2023/11/17	56	146.46	3	145.00	146.50	53	4,116	1.29%
2023/11/16	2.6	143.84	27	143.00	142.50	-24.4	4,079	-0.60%
2023/11/15	36	149.22	56	147.68	147.50	-20	4,029	-0.50%
2023/11/14	1	145.99	10	145.55	146.00	-9	4,001	-0.22%
2023/11/13	0	143.22	0	0.00	143.50	0	3,969	0.00%
2023/11/10	3	140.83	6	141.58	141.50	-3	3,972	-0.08%
2023/11/09	1	142.00	1	142.50	140.50	0	3,987	0.00%
2023/11/08	2.2	144.68	22	144.02	144.50	-19.8	4,002	-0.49%
2023/11/07	1	142.00	14.4	144.38	145.00	-13.4	4,036	-0.33%
2023/11/06	3	138.50	13.1	139.77	140.00	-10.1	4,005	-0.25%
2023/11/03	97.4	137.86	19.1	138.95	135.50	78.3	3,978	1.97%
2023/11/02	10	146.50	19.1	148.53	149.50	-9.1	3,770	-0.24%
2023/11/01	1	142.00	0	0.00	144.00	1	3,806	0.03%
2023/10/31	1	143.01	0	0.00	144.00	1	4,054	0.02%
2023/10/30	0	0.00	6	145.67	146.50	-6	4,038	-0.15%
2023/10/27	1.2	138.29	16	139.06	140.00	-14.8	4,005	-0.37%
2023/10/26	10.3	140.59	1.2	140.08	139.50	9.1	4,071	0.22%
2023/10/25	8	146.19	19.5	149.51	144.50	-11.5	4,033	-0.29%
2023/10/24	16	144.88	9	144.44	144.00	7	3,899	0.18%
2023/10/23	10	142.05	3	141.83	142.00	7	3,814	0.18%
2023/10/20	6.2	139.45	7	141.43	142.50	-0.8	3,867	-0.02%
2023/10/19	23.2	137.68	12.4	137.50	138.50	10.8	3,886	0.28%
2023/10/18	2.2	140.50	0	0.00	141.50	2.2	3,910	0.06%
2023/10/17	7.6	140.20	11	140.50	140.00	-3.4	3,893	-0.09%
2023/10/16	0	137.00	0	0.00	136.50	0	3,987	0.00%
2023/10/13	1	137.53	5.8	138.88	139.00	-4.8	4,006	-0.12%
2023/10/12	0.2	134.97	8	136.50	137.50	-7.8	3,991	-0.20%
2023/10/11	0	0.00	6	138.50	137.00	-6	3,986	-0.15%
2023/10/06	3	137.50	5	137.50	137.00	-2	3,969	-0.05%
2023/10/05	17	140.94	13.2	140.82	141.50	3.8	3,945	0.10%
2023/10/04	3	134.00	0	0.00	138.00	3	3,881	0.08%
2023/10/03	2	139.00	5	139.00	138.00	-3	3,843	-0.08%
2023/10/02	5	135.00	0	0.00	134.50	5	3,812	0.13%
2023/09/28	0	0.00	1	133.50	133.50	-1	3,819	-0.03%
2023/09/27	38	133.25	0	0.00	134.00	38	3,823	0.99%
2023/09/26	0.3	135.00	0	0.00	135.00	0.3	3,832	0.01%
2023/09/25	2	136.75	1	136.00	136.50	1	3,826	0.03%
2023/09/21	2	136.25	1	136.50	136.00	1	3,805	0.03%
2023/09/20	2.5	138.00	2	139.50	138.00	0.5	3,771	0.01%
2023/09/19	1	140.50	2	141.50	141.00	-1	3,738	-0.03%
2023/09/18	2.1	142.94	5.1	142.88	142.00	-3	3,712	-0.08%
2023/09/15	8.1	145.43	4	144.75	144.50	4.1	3,678	0.11%
2023/09/14	9	142.89	4.1	143.48	143.00	5	3,591	0.14%
2023/09/13	5.1	139.99	11	140.73	143.50	-6	3,542	-0.17%
2023/09/12	8.8	139.58	15	139.53	140.50	-6.2	3,494	-0.18%
2023/09/11	2	137.50	1	138.00	138.00	1	3,420	0.03%
2023/09/08	2	135.74	1	135.00	135.50	1	3,340	0.03%
2023/09/07	1	133.50	6	134.50	135.00	-5	3,326	-0.15%
2023/09/06	4.2	130.68	4.2	130.98	133.00	0	3,289	0.00%
2023/09/05	7.5	132.84	4	133.75	134.00	3.5	3,287	0.11%
2023/09/04	5	129.40	14	125.58	128.50	-9	3,087	-0.29%
2023/09/01	2	120.25	6	120.33	120.50	-4	2,924	-0.14%
2023/08/31	2	120.00	2	120.00	120.00	0	2,922	0.00%
2023/08/29	0	0.00	13	115.62	117.00	-13	2,902	-0.45%
2023/08/28	0	113.00	0	0.00	113.00	0	2,890	0.00%
2023/08/25	6	113.33	5	112.60	113.00	1	2,919	0.03%
2023/08/24	0	116.00	0	0.00	116.00	0	2,926	0.00%
2023/08/23	1	113.51	2	114.00	114.50	-1	2,943	-0.03%
2023/08/22	2	114.00	1	114.50	113.50	1	2,972	0.03%
2023/08/21	0	0.00	1	113.50	113.50	-1	3,011	-0.03%
2023/08/18	4	114.87	13	113.27	113.50	-9	3,110	-0.29%
2023/08/17	2	116.00	10	116.10	116.50	-8	3,087	-0.26%
2023/08/16	1	116.50	1	117.00	117.00	0	3,077	0.00%
2023/08/15	1	115.50	10	115.95	116.00	-9	3,063	-0.29%
2023/08/14	6	117.09	3	118.33	117.00	3	3,046	0.10%
2023/08/11	1	119.00	9.4	121.21	121.00	-8.4	2,996	-0.28%
2023/08/10	3.1	119.61	3	118.33	118.00	0.1	2,943	0.00%
2023/08/09	5	118.90	5	120.60	121.00	0	2,884	0.00%
2023/08/08	3	119.33	4	118.00	118.00	-1	2,835	-0.04%
2023/08/07	33.2	120.65	59	119.62	117.00	-25.8	2,783	-0.93%
2023/08/04	53.1	122.20	26	123.00	122.50	27.1	2,654	1.02%
2023/08/02	13	114.19	1	113.50	114.00	12	2,391	0.50%
2023/08/01	9.1	114.66	1	114.50	115.00	8.1	2,389	0.34%
2023/07/31	33.1	116.16	16	116.00	116.50	17.1	2,402	0.71%
2023/07/28	1.1	111.58	20	112.05	112.50	-18.9	2,288	-0.83%
2023/07/27	3	115.16	0	0.00	114.50	3	2,251	0.13%
2023/07/26	0	114.15	0	0.00	112.50	0	2,237	0.00%
2023/07/25	19	116.00	2	117.00	115.00	17	2,198	0.77%
2023/07/24	3	118.00	13	118.04	118.00	-10	2,104	-0.48%
2023/07/21	9	115.06	5	115.50	115.50	4	2,018	0.20%
2023/07/20	2	115.74	1	116.00	114.50	1	1,972	0.05%
2023/07/19	20	118.53	5	117.70	118.50	15	1,900	0.79%
2023/07/18	9	113.78	2	113.00	113.00	7	1,770	0.40%
2023/07/17	1	109.00	24	108.00	109.50	-23	1,741	-1.32%
2023/07/14	11	108.86	1	113.00	110.50	10	1,729	0.58%
2023/07/13	22	107.93	6	107.17	108.00	16	1,679	0.95%
2023/07/12	9	106.50	11	105.50	106.00	-2	1,668	-0.12%
2023/07/10	10	104.10	11	104.55	104.00	-1	1,661	-0.06%
2023/07/07	3	108.33	14	107.50	107.50	-11	1,653	-0.66%
2023/07/06	63	107.16	4	106.88	108.00	59	1,647	3.58%
2023/07/05	1	107.49	9	106.06	106.00	-8	1,627	-0.49%
2023/07/04	8	105.19	10	105.35	106.00	-2	1,615	-0.12%
2023/07/03	0	101.75	2	101.75	101.50	-2	1,586	-0.12%
2023/06/30	0	101.00	1	101.50	101.50	-1	1,592	-0.06%
2023/06/29	0	100.50	0	0.00	101.00	0	1,602	0.00%
2023/06/27	4	99.78	3	100.33	99.40	1	1,608	0.06%
2023/06/26	5	100.00	3	99.93	100.00	2	1,600	0.13%
2023/06/21	2	102.50	3	102.33	101.50	-1	1,592	-0.06%
2023/06/20	2	102.25	2	102.25	102.00	0	1,584	0.00%
2023/06/19	2.2	103.93	2	102.50	102.50	0.2	1,586	0.01%
2023/06/15	1	105.50	1	104.50	105.50	0	1,539	0.00%
2023/06/14	1	105.00	1	105.00	105.00	0	1,536	0.00%
2023/06/13	3	107.16	2.6	106.11	107.00	0.4	1,527	0.03%
2023/06/12	0	103.00	0	0.00	103.50	0	1,480	0.00%
2023/06/09	10	105.75	18	107.03	104.00	-8	1,475	-0.54%
2023/06/08	0	0.00	3.3	104.80	105.00	-3.3	1,422	-0.23%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	0	102.50	62	102.56	102.00	-62	1,424	-4.35%
2023/06/05	1	105.00	2	104.75	105.00	-1	1,419	-0.07%
2023/06/02	1.1	104.45	0	0.00	104.50	1.1	1,409	0.08%
2023/06/01	1.1	103.52	1	103.00	103.50	0.1	1,402	0.01%
2023/05/31	3	102.50	2	102.50	102.00	1	1,405	0.07%
2023/05/30	1.1	102.50	0	0.00	102.00	1.1	1,374	0.08%
2023/05/29	0.1	103.00	1	105.50	104.00	-1	1,378	-0.07%
2023/05/26	1	103.00	0	0.00	102.50	1	1,370	0.07%
2023/05/25	2	104.50	3	104.50	104.00	-1	1,457	-0.07%
2023/05/24	5.1	103.21	5	103.60	104.50	0.1	1,433	0.01%
2023/05/23	2	98.70	0	0.00	98.10	2	1,354	0.15%
2023/05/22	1	98.80	0	0.00	98.60	1	1,369	0.07%
2023/05/19	2	98.30	0	0.00	98.50	2	1,383	0.14%
2023/05/18	0	0.00	1	98.71	98.60	-1	1,399	-0.07%
2023/05/16	4.1	97.60	2	97.50	97.10	2.1	1,409	0.15%
2023/05/15	1	94.70	0	0.00	95.10	1	1,401	0.07%
2023/05/12	0	94.53	4.1	94.44	95.90	-4.1	1,418	-0.29%
2023/05/11	0	92.60	0	0.00	92.70	0	1,412	0.00%
2023/05/09	0	92.90	0	0.00	93.00	0	1,457	0.00%
2023/05/08	4	93.85	1	96.40	93.20	3	1,485	0.20%
2023/05/05	22	98.43	23	96.28	95.80	-1	1,514	-0.07%
2023/05/04	1	93.70	0	0.00	93.90	1	1,576	0.06%
2023/05/03	0	94.30	0	0.00	94.00	0	1,624	0.00%
2023/05/02	1.1	94.21	0	95.00	95.10	1.1	1,661	0.06%
2023/04/28	0	93.50	0	0.00	94.30	0	1,683	0.00%
2023/04/27	0	92.70	0.8	93.00	92.60	-0.8	1,679	-0.05%
2023/04/25	0	93.80	0	0.00	91.10	0	1,681	0.00%
2023/04/24	0	95.00	0	0.00	95.20	0	1,671	0.00%
2023/04/21	0	97.07	0	0.00	95.40	0	1,690	0.00%
2023/04/20	0	99.40	0	0.00	98.50	0	1,693	0.00%
2023/04/19	1	100.00	0	0.00	100.00	1	1,743	0.06%
2023/04/18	0	101.75	0	0.00	101.50	0	1,856	0.00%
2023/04/11	0	0.00	1	103.50	104.00	-1	1,863	-0.05%
2023/04/10	0	102.00	5	102.40	101.50	-5	1,862	-0.27%
2023/04/07	4	100.50	0	0.00	101.00	4	1,865	0.21%
2023/04/06	0	98.80	0	0.00	98.50	0	1,855	0.00%
2023/03/29	0	102.08	0	0.00	102.50	0	1,840	0.00%
2023/03/28	0	103.00	1	102.50	102.00	-1	1,851	-0.05%
2023/03/27	0	0.00	1	103.50	103.50	-1	1,869	-0.05%
2023/03/23	2	103.75	0	0.00	104.50	2	1,905	0.10%
2023/03/22	0	102.50	0	0.00	104.00	0	1,909	0.00%
2023/03/20	2	102.25	0	0.00	102.50	2	1,916	0.10%
2023/03/17	20	100.50	0	0.00	100.00	20	1,924	1.04%
2023/03/16	0	100.00	2	99.30	99.70	-2	1,920	-0.10%
2023/03/15	1	102.00	0	0.00	101.50	1	1,925	0.05%
2023/03/14	1	102.00	1	101.50	101.00	0	1,943	0.00%
2023/03/13	1	102.00	1.1	102.53	102.50	-0.1	1,942	0.00%
2023/03/10	1	104.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	1.1	105.50	0	0.00	107.00	1.1	1,959	0.06%
2023/03/06	0	104.50	0	0.00	104.50	0	1,944	0.00%
2023/03/03	0	104.60	0	0.00	104.00	0	1,942	0.00%
2023/03/02	1.3	104.58	0	0.00	104.00	1.3	1,951	0.07%
2023/03/01	13	103.89	2	105.50	106.50	11	1,948	0.56%
2023/02/24	2	109.99	1	109.00	108.50	1	1,929	0.05%
2023/02/23	17	109.62	20	112.18	111.00	-3	1,910	-0.16%
2023/02/22	1	107.00	1	107.50	107.00	0	1,815	0.00%
2023/02/21	1	106.50	12	107.04	108.00	-11	1,837	-0.60%
2023/02/20	1.2	104.25	0	0.00	106.00	1.2	1,863	0.06%
2023/02/15	1	102.50	0	0.00	102.50	1	1,927	0.05%
2023/02/14	1	104.00	0	0.00	103.50	1	1,939	0.05%
2023/02/13	0	104.50	2	104.00	104.50	-2	1,960	-0.10%
2023/02/10	0	0.00	3	104.83	106.00	-3	2,005	-0.15%
2023/02/09	10	104.00	5	105.00	105.00	5	2,142	0.23%
2023/02/08	4.2	106.38	5	105.20	105.50	-0.8	2,341	-0.03%
2023/02/07	2.4	104.42	2	105.50	105.00	0.4	2,324	0.02%
2023/02/06	3	104.17	0	0.00	103.50	3	2,324	0.13%
2023/02/03	0	0.00	8	108.56	107.50	-8	2,294	-0.35%
2023/02/02	9	106.67	11	107.59	108.00	-2	2,249	-0.09%
2023/02/01	3	101.67	1.1	98.68	102.00	1.9	2,157	0.09%
2023/01/31	4	96.18	0	0.00	96.90	4	2,146	0.19%
2023/01/17	3.3	91.09	0	0.00	91.00	3.3	2,127	0.15%
2023/01/13	0	91.00	0	0.00	90.70	0	2,183	0.00%
2023/01/12	1.2	93.58	1	94.00	92.80	0.2	2,189	0.01%
2023/01/11	2	94.80	2	95.30	94.70	0	2,210	0.00%
2023/01/10	0.3	95.50	0	0.00	95.50	0.3	2,210	0.01%
2023/01/09	5	95.46	5	94.32	96.00	0	2,207	0.00%
2023/01/06	1.1	93.70	5.3	93.56	94.40	-4.2	2,163	-0.19%
2023/01/05	0	0.00	2	88.75	89.20	-2	2,058	-0.10%
2023/01/04	0.3	86.51	0	0.00	86.80	0.3	2,072	0.01%
2022/12/30	3	85.80	0	0.00	86.00	3	2,145	0.14%
2022/12/29	0	0.00	3	84.30	85.50	-3	2,156	-0.14%
2022/12/28	2.3	83.83	0	0.00	83.50	2.3	2,165	0.11%
2022/12/27	0	86.50	0	0.00	86.10	0	2,168	0.00%
2022/12/23	0	86.20	0	0.00	86.10	0	2,187	0.00%
2022/12/22	0	0.00	2	86.60	87.60	-2	2,224	-0.09%
2022/12/21	2.1	85.79	0	0.00	85.30	2.1	2,245	0.09%
2022/12/20	2.3	87.77	0	0.00	85.90	2.3	2,250	0.10%
2022/12/19	0.3	89.50	1	90.60	90.40	-0.7	2,279	-0.03%
2022/12/16	1	89.80	0	0.00	90.30	1	2,305	0.04%
2022/12/15	0	0.00	1	91.00	91.00	-1	2,360	-0.04%
2022/12/14	0.3	89.00	0	0.00	90.50	0.3	2,429	0.01%
2022/12/12	0	88.17	0	0.00	88.10	0	2,600	0.00%
2022/12/09	0	0.00	1	88.80	89.10	-1	2,719	-0.04%
2022/12/08	0	86.60	0	87.20	88.00	0	2,745	0.00%
2022/12/07	0	87.70	3	88.13	87.60	-3	2,772	-0.11%
2022/12/06	3.1	89.65	0	0.00	89.10	3.1	2,765	0.11%
2022/12/05	2	92.20	0	0.00	92.10	2	2,763	0.07%
2022/12/02	1	91.20	9	91.74	92.00	-8	2,782	-0.29%
2022/12/01	6.1	92.30	1	92.00	92.70	5.1	2,786	0.18%
2022/11/30	3	88.60	0	0.00	89.70	3	2,774	0.11%
2022/11/29	0	0.00	0.1	87.50	87.90	-0.1	2,810	0.00%
2022/11/25	0.1	88.95	0	0.00	88.60	0.1	2,848	0.00%
2022/11/24	0	0.00	1.2	88.54	89.70	-1.2	2,844	-0.04%
2022/11/22	3	85.93	2	86.80	87.00	1	2,870	0.03%
2022/11/21	0.1	86.66	0	0.00	86.40	0.1	2,864	0.00%
2022/11/18	0.6	88.64	1	90.50	88.60	-0.4	2,849	-0.01%
2022/11/17	0	88.90	6	89.23	89.40	-6	2,836	-0.21%
2022/11/16	0.1	89.30	0	0.00	89.00	0.1	2,815	0.00%
2022/11/15	0	0.00	2	89.10	89.00	-2	2,776	-0.07%
2022/11/11	0	0.00	8	87.38	87.10	-8	2,711	-0.30%
2022/11/10	0	85.70	4	86.00	86.40	-4	2,678	-0.15%
2022/11/09	1.2	85.25	4	86.05	86.50	-2.8	2,654	-0.11%
2022/11/08	6.3	86.64	0	0.00	84.60	6.3	2,621	0.24%
2022/11/07	8.7	83.78	18	83.07	86.10	-9.3	2,577	-0.36%
2022/11/04	15	77.57	3	77.57	79.50	12	2,435	0.49%
2022/11/03	1	82.90	1	83.40	83.00	0	2,235	0.00%
2022/11/02	1	82.90	21	82.76	82.90	-20	2,236	-0.89%
2022/11/01	0	81.70	1	81.30	81.30	-1	2,225	-0.04%
2022/10/28	0	80.50	0	0.00	79.70	0	2,302	0.00%
2022/10/27	2	81.80	0	0.00	81.70	2	2,332	0.09%
2022/10/25	0	80.00	0.3	80.10	80.10	-0.3	2,294	-0.01%
2022/10/24	5	80.60	2	83.10	80.10	3	2,282	0.13%
2022/10/21	15	82.17	1	82.80	80.90	14	2,253	0.62%
2022/10/20	2	81.55	2	82.45	81.90	0	2,242	0.00%
2022/10/19	10	82.48	0	0.00	82.30	10	2,241	0.45%
2022/10/18	1	82.00	0	0.00	82.60	1	2,214	0.05%
2022/10/17	2	79.50	2	81.50	81.90	0	2,222	0.00%
2022/10/14	0	0.00	2	79.00	81.10	-2	2,228	-0.09%
2022/10/13	0.5	77.69	0	0.00	76.40	0.5	2,228	0.02%
2022/10/12	2.5	77.06	0	0.00	77.30	2.5	2,222	0.11%
2022/10/11	10.1	80.20	3	80.00	79.60	7.1	2,226	0.32%
2022/10/07	6	85.27	3	84.80	84.20	3	2,203	0.14%
2022/10/06	3	84.80	3	85.30	85.10	0	2,174	0.00%
2022/10/05	4	84.55	1	85.20	83.40	3	2,165	0.14%
2022/10/04	0	85.10	1	85.90	84.70	-1	2,163	-0.05%
2022/10/03	0	0.00	0.1	83.29	84.20	-0.1	2,162	0.00%
2022/09/30	3.1	82.59	0	0.00	83.20	3.1	2,172	0.14%
2022/09/29	0	0.00	2	83.25	84.10	-2	2,198	-0.09%
2022/09/27	1.3	81.85	4	80.80	82.50	-2.7	2,268	-0.12%
2022/09/26	13.7	82.12	0	0.00	81.00	13.7	2,281	0.60%
2022/09/23	4	86.90	0	0.00	86.80	4	2,247	0.18%
2022/09/22	0.3	87.00	3	87.60	86.90	-2.7	2,209	-0.12%
2022/09/21	3	87.27	0	0.00	87.10	3	2,133	0.14%
2022/09/19	0	88.40	0	0.00	88.60	0	1,961	0.00%
2022/09/16	3.2	87.40	1	87.50	87.50	2.2	1,872	0.12%
2022/09/15	0.1	90.79	0	0.00	90.50	0.1	1,769	0.01%
2022/09/14	1.3	88.90	0	0.00	88.90	1.3	1,752	0.08%
2022/09/13	2.3	90.94	0	0.00	90.50	2.3	1,732	0.13%
2022/09/12	0	90.80	0	0.00	91.80	0	1,738	0.00%
2022/09/07	0	88.90	0	0.00	88.80	0	1,728	0.00%
2022/09/06	0.1	90.42	0	0.00	90.10	0.1	1,721	0.01%
2022/09/05	1	88.02	0	0.00	91.20	1	1,700	0.06%
2022/09/02	0.2	94.47	0	0.00	94.00	0.2	1,650	0.01%
2022/09/01	0.1	96.60	3	96.73	97.20	-3	1,611	-0.18%
2022/08/31	1	97.30	0	0.00	97.10	1	1,597	0.06%
2022/08/30	3.1	97.29	0	0.00	97.00	3.1	1,590	0.20%
2022/08/29	0.1	97.99	4	98.18	98.00	-3.9	1,572	-0.25%
2022/08/26	2	100.75	4	100.50	100.00	-2	1,540	-0.13%
2022/08/25	2	99.65	0	0.00	99.90	2	1,537	0.13%
2022/08/24	2	100.00	0	0.00	99.10	2	1,535	0.13%
2022/08/23	2.3	98.93	0	0.00	99.70	2.3	1,535	0.15%
2022/08/22	1	101.50	0	0.00	100.50	1	1,523	0.07%
2022/08/19	1	104.00	1	104.50	104.00	0	1,511	0.00%
2022/08/18	1	102.00	3	102.50	103.00	-2	1,509	-0.13%
2022/08/17	0.3	103.00	1.1	104.00	103.00	-0.8	1,501	-0.05%
2022/08/15	0.4	104.16	0	0.00	104.50	0.4	1,483	0.02%
2022/08/12	1.1	101.52	2	102.75	103.00	-0.9	1,473	-0.06%
2022/08/11	2.1	99.14	0	0.00	99.20	2.1	1,460	0.14%
2022/08/10	0.1	99.18	0	0.00	97.80	0.1	1,452	0.01%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/08	1	99.50	1	101.50	101.00	0	1,430	0.00%
2022/08/05	3	100.07	3	100.33	101.50	0	1,426	0.00%
2022/08/04	0.1	100.94	0.1	99.50	100.50	0	1,374	0.00%
2022/08/03	0.2	102.17	0	0.00	102.50	0.2	1,346	0.01%
2022/08/02	0.3	107.91	0	0.00	107.50	0.3	1,347	0.02%
2022/08/01	1	108.50	0	0.00	109.00	1	1,363	0.07%
2022/07/29	0.1	108.50	0	0.00	108.50	0.1	1,393	0.00%
2022/07/28	0.1	108.00	0	0.00	107.50	0.1	1,399	0.00%
2022/07/27	0	110.00	0	0.00	109.00	0	1,395	0.00%
2022/07/26	0	110.00	1	109.00	110.00	-1	1,389	-0.07%
2022/07/22	0.2	114.47	0	0.00	110.00	0.2	1,382	0.02%
2022/07/21	5	114.00	2	114.00	114.00	3	1,374	0.22%
2022/07/20	1	112.00	1	112.50	110.50	0	1,380	0.00%
2022/07/19	3	109.00	0	0.00	109.00	3	1,388	0.22%
2022/07/18	0	105.00	0	0.00	106.50	0	1,403	0.00%
2022/07/15	0	105.00	0	0.00	105.00	0	1,406	0.00%
2022/07/14	0	104.50	0	0.00	105.00	0	1,438	0.00%
2022/07/13	0	107.00	0	0.00	104.50	0	1,438	0.00%
2022/07/12	32	102.50	0	0.00	104.00	32	1,430	2.24%
2022/07/11	28.3	104.36	0	0.00	105.50	28.3	1,420	1.99%
2022/07/08	0	0.00	1	108.50	107.00	-1	1,411	-0.07%
2022/07/07	1	105.98	0	0.00	106.50	1	1,396	0.07%
2022/07/06	0	122.50	13.2	124.80	120.00	-13.2	1,358	-0.97%
2022/07/05	0.2	124.85	1	131.50	124.50	-0.8	1,307	-0.06%
2022/07/04	0.2	133.90	0	0.00	131.00	0.2	1,267	0.02%
2022/07/01	1	135.51	0	0.00	134.00	1	1,252	0.08%
2022/06/30	0	137.50	0	0.00	139.50	0	1,243	0.00%
2022/06/28	0	0.00	1	141.50	139.50	-1	1,241	-0.08%
2022/06/27	0.1	141.50	10	141.00	142.50	-10	1,257	-0.79%
2022/06/24	2	137.00	61	139.46	139.50	-59	1,256	-4.70%
2022/06/23	10	134.00	0	0.00	136.00	10	1,255	0.80%
2022/06/22	1.1	134.61	0	0.00	135.00	1.1	1,242	0.09%
2022/06/21	0	0.00	16	136.88	140.00	-16	1,224	-1.31%
2022/06/20	8.1	136.20	0	0.00	136.50	8.1	1,213	0.67%
2022/06/14	0.1	143.50	0	0.00	143.50	0.1	1,182	0.01%
2022/06/07	1	147.00	0	0.00	147.00	1	1,292	0.08%
2022/06/02	0	148.96	0	0.00	148.00	0	1,419	0.00%
2022/06/01	2	150.00	0	0.00	150.50	2	1,439	0.14%
2022/05/31	1	147.00	3	148.50	149.00	-2	1,446	-0.14%
2022/05/30	0	0.00	2	148.00	147.50	-2	1,462	-0.14%
2022/05/25	0	144.00	0	0.00	143.50	0	1,522	0.00%
2022/05/24	0	143.50	0	0.00	142.50	0	1,632	0.00%
2022/05/23	3	145.50	3	144.33	144.50	0	1,835	0.00%
2022/05/20	0	0.00	1	146.50	145.50	-1	1,866	-0.05%
2022/05/19	0.1	146.50	1	145.00	147.00	-1	1,911	-0.05%
2022/05/13	0	0.00	2	140.25	140.00	-2	1,972	-0.10%
2022/05/12	2	139.25	8	139.00	139.00	-6	1,980	-0.30%
2022/05/10	0	137.00	3	134.83	141.00	-3	2,006	-0.15%
2022/05/09	1.1	142.59	1	142.50	142.00	0.1	2,036	0.00%
2022/05/06	2.2	146.36	0	0.00	146.50	2.2	2,058	0.11%
2022/05/05	0.1	154.45	0	0.00	153.50	0.1	2,070	0.01%
2022/05/04	0	0.00	9	151.28	151.50	-9	2,055	-0.44%
2022/05/03	1	150.50	0	0.00	150.50	1	2,057	0.05%
2022/04/29	0.2	152.25	0	0.00	151.00	0.2	2,063	0.01%
2022/04/28	0.1	150.85	0	0.00	149.50	0.1	2,074	0.00%
2022/04/27	1	145.50	1	148.00	149.50	0	2,070	0.00%
2022/04/26	5	150.50	0	0.00	150.50	5	2,053	0.24%
2022/04/25	1	152.02	0	152.50	150.50	1	2,041	0.05%
2022/04/22	0	157.26	0	0.00	156.50	0	2,009	0.00%
2022/04/21	2	157.50	10	159.50	156.50	-8	1,998	-0.40%
2022/04/20	6	156.50	0	0.00	156.50	6	1,976	0.30%
2022/04/19	2	158.00	0	0.00	159.00	2	1,955	0.10%
2022/04/18	5	158.50	0	0.00	159.00	5	1,962	0.25%
2022/04/11	1.2	162.75	1	161.00	161.00	0.2	2,130	0.01%
2022/04/08	1	165.00	0	0.00	166.00	1	2,120	0.05%
2022/04/06	1	168.50	0	0.00	168.50	1	2,112	0.05%
2022/04/01	1	168.00	1	170.00	170.50	0	2,117	0.00%
2022/03/31	0	0.00	0.7	170.50	172.00	-0.7	2,114	-0.03%
2022/03/30	3	171.83	15	171.13	171.00	-12	2,120	-0.57%
2022/03/29	0	0.00	11.4	172.03	171.00	-11.4	2,148	-0.53%
2022/03/28	2	171.50	0	0.00	172.00	2	2,165	0.09%
2022/03/25	1	171.00	0	0.00	170.50	1	2,242	0.04%
2022/03/24	0	0.00	2	170.50	171.00	-2	2,263	-0.09%
2022/03/23	0	169.50	2	170.50	170.50	-2	2,310	-0.09%
2022/03/22	2	169.25	0	0.00	169.50	2	2,384	0.08%
2022/03/21	0	0.00	1	170.00	170.00	-1	2,411	-0.04%
2022/03/18	10	169.00	0	0.00	168.50	10	2,447	0.41%
2022/03/17	2	169.00	3	168.83	169.00	-1	2,438	-0.04%
2022/03/16	2.1	166.45	3	166.50	166.50	-0.9	2,430	-0.04%
2022/03/11	3	165.00	0	0.00	165.00	3	2,421	0.12%
2022/03/10	6	165.17	11	163.59	166.00	-5	2,418	-0.21%
2022/03/09	14	158.00	12	157.58	159.00	2	2,390	0.08%
2022/03/08	10.1	158.45	1	157.00	157.00	9.1	2,371	0.38%
2022/03/07	2	163.29	0	0.00	165.00	2	2,311	0.09%
2022/03/04	0.1	168.50	0	0.00	167.00	0.1	2,300	0.00%
2022/03/03	12.2	170.23	5	170.70	169.50	7.2	2,305	0.31%
2022/03/01	6	165.33	5	167.00	167.00	1	2,333	0.04%
2022/02/25	17	164.38	22	165.05	164.00	-5	2,345	-0.21%
2022/02/24	21.1	166.38	17	165.71	164.50	4.1	2,325	0.18%
2022/02/23	23	175.39	25	174.38	172.50	-2	2,227	-0.09%
2022/02/22	17	175.44	15	176.47	175.50	2	2,079	0.10%
2022/02/21	4	175.75	11	176.36	178.00	-7	2,072	-0.34%
2022/02/18	0	0.00	1	174.00	174.50	-1	2,072	-0.05%
2022/02/17	5	175.00	13	174.81	173.50	-8	2,105	-0.38%
2022/02/16	6	173.58	6	173.83	174.00	0	2,181	0.00%
2022/02/15	1	169.50	0	0.00	170.00	1	2,163	0.05%
2022/02/14	1	169.00	6	168.42	170.50	-5	2,179	-0.23%
2022/02/11	0	0.00	1	170.50	171.00	-1	2,181	-0.05%
2022/02/10	2.1	172.73	1	172.00	172.00	1.1	2,198	0.05%
2022/02/09	1	174.50	2	176.00	175.50	-1	2,197	-0.05%
2022/02/08	14	170.68	3	171.67	171.00	11	2,201	0.50%
2022/02/07	2	165.50	5	166.60	168.50	-3	2,226	-0.13%
2022/01/26	0	0.00	4	160.75	161.50	-4	2,200	-0.18%
2022/01/24	2	158.50	0	0.00	162.00	2	2,342	0.09%
2022/01/21	0	162.00	4	160.50	162.00	-4	2,379	-0.17%
2022/01/20	1	162.50	1	162.00	163.50	0	2,428	0.00%
2022/01/18	2	162.50	1	164.00	161.50	1	2,585	0.04%
2022/01/17	9	160.89	7	160.50	162.00	2	2,790	0.07%
2022/01/14	2	157.25	0	0.00	158.00	2	2,946	0.07%
2022/01/13	2	159.75	0	0.00	158.50	2	2,971	0.07%
2022/01/12	5	160.71	0	0.00	161.00	5	2,989	0.17%
2022/01/10	1	163.50	0	0.00	165.50	1	2,976	0.03%
2022/01/07	2.1	165.21	0	0.00	163.50	2.1	2,986	0.07%
2022/01/06	0	0.00	8	168.50	168.00	-8	2,974	-0.27%
2022/01/05	14	170.32	15	171.00	170.00	-1	2,974	-0.03%
2022/01/04	1	167.50	2	168.50	168.50	-1	2,924	-0.03%
2022/01/03	2	167.26	1	167.00	167.50	1	2,957	0.03%
2021/12/30	1	170.00	4	169.13	170.00	-3	2,974	-0.10%
2021/12/28	2	165.75	1	165.51	165.50	1	2,997	0.03%
2021/12/27	29	167.98	1	167.50	168.00	28	3,017	0.93%
2021/12/24	2	170.25	5	168.50	169.00	-3	3,039	-0.10%
2021/12/23	1	167.50	6.4	168.24	169.00	-5.4	3,069	-0.17%
2021/12/22	4	167.50	1.2	167.50	167.50	2.9	3,067	0.09%
2021/12/21	8	170.25	7	169.29	168.00	1	3,060	0.03%
2021/12/20	5	166.70	13	166.19	165.50	-8	2,988	-0.27%
2021/12/17	5	165.60	0	0.00	166.00	5	2,994	0.17%
2021/12/16	14.5	164.06	14.2	165.22	167.50	0.3	2,962	0.01%
2021/12/15	2	158.51	5	155.00	158.50	-3	2,913	-0.10%
2021/12/14	2.1	156.25	2	155.75	154.50	0.1	2,897	0.00%
2021/12/13	1	159.50	5	160.00	159.00	-4	2,864	-0.14%
2021/12/10	0	159.50	0	0.00	160.00	0	2,880	0.00%
2021/12/09	1	160.00	1	160.00	160.00	0	2,879	0.00%
2021/12/08	1	159.50	1	160.50	160.50	0	2,893	0.00%
2021/12/07	1	158.50	0	0.00	158.50	1	2,884	0.03%
2021/12/03	1	162.00	1	162.00	162.00	0	2,910	0.00%
2021/12/02	5	162.50	2	163.00	161.00	3	2,919	0.10%
2021/12/01	4	161.88	7	163.79	164.00	-3	2,914	-0.10%
2021/11/30	5	163.50	0	165.50	162.00	5	2,906	0.17%
2021/11/29	0	0.00	1.1	164.85	164.50	-1.1	2,936	-0.04%
2021/11/26	1	168.00	1.7	165.71	165.50	-0.7	2,951	-0.02%
2021/11/25	3	170.83	6	169.08	168.50	-3	2,932	-0.10%
2021/11/24	3.1	166.22	2.1	166.93	166.00	1	2,906	0.04%
2021/11/23	5	168.00	0	0.00	168.00	5	2,918	0.17%
2021/11/19	1	170.00	1	169.00	168.50	0	2,934	0.00%
2021/11/18	2	168.75	0	0.00	168.50	2	2,901	0.07%
2021/11/17	2.1	167.52	1.2	169.83	168.50	0.9	2,907	0.03%
2021/11/16	2	169.25	17	168.50	168.00	-15	2,929	-0.51%
2021/11/15	12.2	169.21	19	169.21	170.00	-6.8	2,923	-0.23%
2021/11/12	5	163.70	0	0.00	163.00	5	2,893	0.17%
2021/11/09	1	163.47	2	163.50	161.50	-1	2,982	-0.03%
2021/11/08	1	161.00	2	163.50	165.00	-1	3,011	-0.03%
2021/11/05	1	158.50	17.2	160.62	162.00	-16.2	3,023	-0.54%
2021/11/04	13.1	168.27	23.1	164.13	163.00	-9.9	2,965	-0.33%
2021/11/03	1	170.46	1	167.50	167.50	0	2,977	0.00%
2021/11/02	3.1	173.39	4	170.50	167.50	-0.9	3,017	-0.03%
2021/11/01	1	170.00	7	169.79	170.00	-6	3,036	-0.20%
2021/10/29	5	169.70	2	167.00	167.00	3	3,185	0.09%
2021/10/28	1	167.50	3	169.50	168.00	-2	3,310	-0.06%
2021/10/27	28.2	165.06	28.3	165.50	170.00	-0.1	3,318	0.00%
2021/10/26	25.1	164.90	24.2	165.56	164.50	0.8	3,263	0.03%
2021/10/25	38.1	167.06	30.4	165.06	164.50	7.8	3,236	0.24%
2021/10/22	4	163.13	5.3	160.59	166.00	-1.3	3,055	-0.04%
2021/10/21	10.1	154.99	14	154.07	151.00	-3.9	2,955	-0.13%
2021/10/20	3	155.67	4	155.38	156.50	-1	2,962	-0.03%
2021/10/19	1.1	152.91	0	0.00	153.00	1.1	2,997	0.04%
2021/10/18	1	149.50	0	0.00	148.00	1	3,070	0.03%
2021/10/15	1	149.50	1	149.50	149.50	0	3,113	0.00%
2021/10/14	15.1	144.50	2	147.00	146.50	13.1	3,139	0.42%
2021/10/13	5	149.60	3	147.50	146.50	2	3,158	0.06%
2021/10/12	18	154.83	10	153.00	152.50	8	3,156	0.25%
2021/10/08	2	157.51	1	157.50	157.00	1	3,138	0.03%
2021/10/06	0	0.00	6	148.58	148.00	-6	3,129	-0.19%
2021/10/05	2.1	146.97	2	145.50	148.00	0.1	3,173	0.00%
2021/10/04	10	145.50	9	145.11	145.00	1	3,155	0.03%
2021/10/01	6	146.08	9	146.44	146.50	-3	3,143	-0.10%
2021/09/30	0.3	147.50	9	145.06	146.50	-8.7	3,143	-0.28%
2021/09/29	0.5	148.50	1	148.50	148.50	-0.5	3,133	-0.02%
2021/09/28	5	151.50	0	0.00	152.00	5	3,145	0.16%
2021/09/27	0	0.00	15	152.00	152.00	-15	3,152	-0.48%
2021/09/24	3	153.00	1	153.50	152.50	2	3,162	0.06%
2021/09/22	2.2	153.32	0	0.00	152.50	2.2	3,217	0.07%
2021/09/17	0	0.00	1	156.50	158.00	-1	3,216	-0.03%
2021/09/16	1	154.54	0	0.00	156.00	1	3,261	0.03%
2021/09/15	15	156.50	0	0.00	156.50	15	3,318	0.45%
2021/09/13	3	158.67	2	157.25	157.00	1	3,517	0.03%
2021/09/10	5.1	154.00	1	155.50	154.50	4.1	3,537	0.12%
2021/09/09	1	154.50	1	153.00	154.00	0	3,563	0.00%
2021/09/08	2.1	152.10	0	0.00	151.00	2.1	3,574	0.06%
2021/09/07	0	156.50	3	157.33	157.00	-3	3,553	-0.08%
2021/09/06	0	158.50	0	159.36	158.00	0	3,553	0.00%
2021/09/03	0	160.00	0	160.50	159.50	0	3,554	0.00%
2021/09/02	41	162.62	0	0.00	161.00	41	3,588	1.14%
2021/09/01	15	158.53	4	161.00	160.50	11	3,565	0.31%
2021/08/31	3	156.51	1	157.00	157.50	2	3,554	0.06%
2021/08/30	0	0.00	2	157.50	156.50	-2	3,579	-0.06%
2021/08/27	4.1	155.28	1	155.00	154.50	3.1	3,589	0.09%
2021/08/26	3	160.50	0	160.00	158.50	3	3,567	0.08%
2021/08/25	1	161.50	0	0.00	161.50	1	3,571	0.03%
2021/08/24	0.1	158.87	0	0.00	157.00	0.1	3,581	0.00%
2021/08/23	3.1	156.90	1	156.02	159.00	2.1	3,586	0.06%
2021/08/20	7	152.93	2	153.50	153.50	5	3,605	0.14%
2021/08/19	1.2	153.52	0	0.00	152.50	1.2	3,567	0.03%
2021/08/18	1.5	151.83	1.8	153.37	158.00	-0.3	3,576	-0.01%
2021/08/17	17	156.12	0	0.00	154.50	17	3,569	0.48%
2021/08/16	4.2	159.29	1.1	157.18	160.00	3.1	3,552	0.09%
2021/08/13	41.1	161.83	11	162.00	161.50	30.1	3,531	0.85%
2021/08/12	2.3	163.30	9	163.06	162.50	-6.7	3,558	-0.19%
2021/08/11	1.1	166.63	0	170.00	166.00	1	3,567	0.03%
2021/08/10	0	0.00	1	170.50	171.00	-1	3,591	-0.03%
2021/08/09	4.1	171.40	1	170.50	170.00	3.1	3,625	0.09%
2021/08/06	9	167.95	1	169.00	167.00	8	3,637	0.22%
2021/08/05	10.3	168.50	3	169.33	169.50	7.3	3,699	0.20%
2021/08/04	35.4	173.34	37	173.31	171.50	-1.6	3,700	-0.04%
2021/08/03	35	183.00	5	184.00	180.50	30	3,581	0.84%
2021/08/02	6.3	179.59	0	179.50	179.50	6.3	3,446	0.18%
2021/07/30	0.2	180.85	0	0.00	181.00	0.2	3,421	0.01%
2021/07/29	2.3	180.24	32	181.61	180.50	-29.7	3,457	-0.86%
2021/07/28	4.1	180.93	11	180.86	184.50	-6.9	3,474	-0.20%
2021/07/27	34.1	186.31	2	186.00	185.50	32.1	3,544	0.91%
2021/07/26	0.1	188.39	4	188.88	189.50	-3.9	3,610	-0.11%
2021/07/23	9	186.84	2	189.00	184.50	7	3,704	0.19%
2021/07/22	39	185.60	1	184.00	185.00	38	3,699	1.03%
2021/07/21	5.1	193.41	2	194.75	193.00	3.1	3,685	0.08%
2021/07/20	2.2	195.67	2	197.00	195.50	0.2	3,787	0.01%
2021/07/19	1.3	198.79	0	0.00	199.00	1.3	3,798	0.03%
2021/07/16	2	199.25	2	199.50	199.00	0	3,841	0.00%
2021/07/15	4.1	197.39	4	197.50	197.50	0.1	3,861	0.00%
2021/07/14	0	0.00	1	201.00	198.50	-1	3,929	-0.03%
2021/07/13	1	202.00	4.2	203.87	201.00	-3.2	3,955	-0.08%
2021/07/12	3.1	201.61	21	201.52	204.00	-17.9	4,021	-0.45%
2021/07/09	0	196.50	2	196.00	196.00	-2	4,036	-0.05%
2021/07/08	0.4	197.51	1	197.50	197.50	-0.6	4,129	-0.01%
2021/07/07	1	196.00	2	196.75	195.50	-1	4,297	-0.02%
2021/07/06	10	197.00	4	197.00	195.00	6	4,343	0.14%
2021/07/05	4.2	196.75	6	196.42	198.00	-1.8	4,373	-0.04%
2021/07/02	13	190.19	3	190.67	192.50	10	4,361	0.23%
2021/07/01	4.1	191.25	3	191.33	190.00	1.1	4,420	0.02%
2021/06/30	3	191.18	1	193.50	194.50	2	4,441	0.05%
2021/06/29	6.1	190.91	2	190.00	190.00	4.1	4,452	0.09%
2021/06/28	0	194.50	1	193.00	194.00	-1	4,480	-0.02%
2021/06/25	3.3	192.55	0	0.00	191.50	3.3	4,613	0.07%
2021/06/24	5.3	192.90	1	191.00	191.00	4.3	4,662	0.09%
2021/06/23	8.1	195.00	8	194.81	194.50	0.1	4,871	0.00%
2021/06/22	7.4	198.61	1	200.00	198.00	6.4	4,794	0.13%
2021/06/21	0.1	208.58	5.4	209.75	206.50	-5.4	4,704	-0.11%
2021/06/18	0	0.00	1	212.50	214.00	-1	4,698	-0.02%
2021/06/17	6	209.58	6	208.92	212.00	0	4,721	0.00%
2021/06/16	0	0.00	1	210.00	209.50	-1	4,752	-0.02%
2021/06/15	3	211.17	0.6	210.50	210.50	2.4	4,790	0.05%
2021/06/11	0	0.00	2	210.50	211.00	-2	4,828	-0.04%
2021/06/10	5	213.00	1	214.00	209.50	4	4,846	0.08%
2021/06/09	3	210.33	0.7	209.00	209.50	2.3	4,853	0.05%
2021/06/08	0	0.00	0.1	209.50	211.00	-0.1	4,908	0.00%
2021/06/07	3	205.01	1.1	203.05	208.50	2	4,929	0.04%
2021/06/04	4.1	204.37	3	204.33	203.00	1.1	4,928	0.02%
2021/06/03	1	205.50	1.1	207.40	208.50	-0.1	4,963	0.00%
2021/06/02	4.1	205.63	1	205.50	205.50	3.1	4,986	0.06%
2021/06/01	6	209.75	1	209.50	209.00	5	5,007	0.10%
2021/05/31	2	209.00	2	211.24	211.00	0	5,014	0.00%
2021/05/28	4	210.37	8	210.44	209.50	-4	5,044	-0.08%
2021/05/27	4	208.50	1	209.00	209.50	3	5,053	0.06%
2021/05/26	1	206.00	1	207.00	207.50	0	5,155	0.00%
2021/05/25	3.1	206.68	6.1	207.57	205.50	-3.1	5,423	-0.06%
2021/05/24	6.1	203.76	4.2	202.86	205.00	1.9	6,039	0.03%
2021/05/21	4.3	202.09	1.1	201.55	201.50	3.2	6,081	0.05%
2021/05/20	0	0.00	9	203.61	202.50	-9	6,169	-0.15%
2021/05/19	2	200.23	2	202.50	201.00	0	6,144	0.00%
2021/05/18	8.1	192.80	1	193.00	197.00	7.1	6,218	0.11%
2021/05/17	0	187.50	2	189.00	188.00	-2	6,211	-0.03%
2021/05/14	4	194.35	4	194.88	193.00	0	6,183	0.00%
2021/05/13	7	194.57	17.2	194.45	195.00	-10.2	6,110	-0.17%
2021/05/12	0.6	183.08	5.1	186.10	186.00	-4.5	6,006	-0.07%
2021/05/11	5.5	188.87	1	185.50	186.50	4.5	5,934	0.08%
2021/05/10	5.1	199.29	2	198.00	196.50	3.1	5,901	0.05%
2021/05/07	9.1	201.90	1	201.00	202.00	8.1	5,936	0.14%
2021/05/06	1.1	199.91	2	200.00	202.50	-0.9	5,944	-0.02%
2021/05/05	1.2	200.25	2	203.50	199.00	-0.8	5,986	-0.01%
2021/05/04	1.3	200.81	5.3	200.46	205.00	-3.9	5,989	-0.07%
2021/05/03	2.5	206.12	2	208.50	205.50	0.5	5,982	0.01%
2021/04/29	9	216.12	2	218.25	214.50	7	5,987	0.12%
2021/04/28	2.2	214.43	1.1	213.00	213.00	1.1	5,924	0.02%
2021/04/27	2.1	218.52	1.1	217.60	217.50	1	6,175	0.02%
2021/04/26	8.2	224.90	17.3	225.09	224.50	-9.2	6,249	-0.15%
2021/04/23	1	213.00	10	212.05	215.00	-9	6,209	-0.14%
2021/04/22	0	0.00	7	213.71	208.50	-7	6,319	-0.11%
2021/04/21	1	210.00	7	210.64	210.00	-6	6,340	-0.09%
2021/04/20	36	212.97	32	209.47	209.00	4	6,542	0.06%
2021/04/19	4.1	202.49	1.1	203.50	203.50	2.9	6,603	0.04%
2021/04/16	12	209.95	4.2	208.93	205.50	7.8	6,696	0.12%
2021/04/15	9.1	200.70	15	205.57	207.00	-6	6,977	-0.09%
2021/04/14	4	199.36	1	197.42	197.50	3	7,372	0.04%
2021/04/13	9.2	206.24	11.1	205.44	202.00	-1.9	7,621	-0.03%
2021/04/12	0.1	197.50	2	200.50	199.00	-1.9	7,551	-0.03%
2021/04/09	11	196.41	3	198.00	195.00	8	7,614	0.11%
2021/04/08	4	199.75	7	200.00	199.50	-3	7,644	-0.04%
2021/04/07	8	200.00	9.1	200.80	202.00	-1.1	7,642	-0.01%
2021/04/06	5	198.40	1	200.50	199.00	4	7,581	0.05%
2021/04/01	3.1	196.50	11.2	196.54	198.00	-8.1	7,566	-0.11%
2021/03/31	14.2	197.10	6.7	196.09	195.50	7.5	7,537	0.10%
2021/03/30	8.6	198.55	13.1	199.19	199.00	-4.5	7,470	-0.06%
2021/03/29	12	195.04	2.1	194.48	194.00	9.9	7,356	0.13%
2021/03/26	9.5	189.68	22.1	190.59	194.50	-12.6	7,306	-0.17%
2021/03/25	1	184.50	1	184.00	184.00	0	7,086	0.00%
2021/03/24	1	183.50	1.1	182.09	181.50	-0.1	7,089	0.00%
2021/03/23	0.2	182.80	0	0.00	182.50	0.2	7,091	0.00%
2021/03/22	2	184.25	1.7	184.41	184.50	0.3	7,118	0.00%
2021/03/19	0.1	184.00	2	182.50	186.50	-2	7,143	-0.03%
2021/03/18	2	185.00	8	184.44	183.50	-6	7,358	-0.08%
2021/03/17	3	183.17	5	182.40	180.50	-2	7,464	-0.03%
2021/03/16	2	179.00	2	180.50	179.50	0	7,464	0.00%
2021/03/15	1	181.00	1.2	179.64	180.00	-0.2	7,523	0.00%
2021/03/12	3.3	180.40	4	179.62	179.50	-0.7	7,524	-0.01%
2021/03/11	3	175.33	1	176.00	176.50	2	7,565	0.03%
2021/03/10	0	0.00	2	173.00	172.50	-2	7,804	-0.03%
2021/03/09	1	169.00	0.1	172.50	172.50	0.9	7,838	0.01%
2021/03/08	3	172.50	1	175.00	172.00	2	7,827	0.03%
2021/03/05	1	172.52	2	172.00	172.50	-1	7,836	-0.01%
2021/03/04	1	175.50	0	0.00	175.50	1	7,888	0.01%
2021/03/03	0	0.00	26	172.63	174.00	-26	7,951	-0.33%
2021/03/02	1	172.00	10	174.80	172.00	-9	7,930	-0.11%
2021/02/26	12	172.01	7.2	171.74	172.00	4.8	7,905	0.06%
2021/02/25	32.2	179.82	29	179.53	177.50	3.2	7,839	0.04%
2021/02/24	22	181.20	15.3	183.35	183.50	6.7	7,612	0.09%
2021/02/23	3	171.50	0	0.00	173.00	3	6,957	0.04%
2021/02/22	5	174.10	5.5	173.18	174.00	-0.5	6,915	-0.01%
2021/02/19	1.1	168.06	2	167.00	170.00	-0.9	6,821	-0.01%
2021/02/18	23	171.35	33	169.74	170.50	-10	6,818	-0.15%
2021/02/17	1.1	166.05	5	166.40	166.50	-3.9	6,722	-0.06%
2021/02/05	5	161.50	1	162.98	161.50	4	6,719	0.06%
2021/02/04	3	162.33	0	162.50	162.50	3	6,717	0.04%
2021/02/03	0	0.00	2	165.50	164.50	-2	6,787	-0.03%
2021/02/02	1.3	163.58	1	163.50	166.00	0.3	6,944	0.00%
2021/02/01	1	161.00	3	159.33	161.50	-2	6,926	-0.03%
2021/01/29	8.1	162.03	2	164.75	159.50	6.1	6,913	0.09%
2021/01/28	2	163.75	3	164.83	165.00	-1	6,871	-0.01%
2021/01/27	5	169.90	5.3	168.50	166.50	-0.3	6,856	0.00%
2021/01/26	1	169.50	6	171.92	170.00	-5	6,783	-0.07%
2021/01/25	7	171.57	11	172.59	172.50	-4	6,777	-0.06%
2021/01/22	27	169.69	27	174.17	174.00	0	6,707	0.00%
2021/01/21	10	168.95	1.9	168.88	168.50	8.1	6,635	0.12%
2021/01/20	96.1	172.93	25.2	173.14	168.00	70.8	6,627	1.07%
2021/01/19	12	166.92	92	168.64	171.00	-80	6,403	-1.25%
2021/01/18	4	161.25	7	162.50	165.00	-3	6,291	-0.05%
2021/01/15	31.1	166.64	7	166.86	163.00	24.1	6,222	0.39%
2021/01/14	107	169.23	111	169.78	170.50	-4	6,183	-0.06%	大買/大賣/
2021/01/13	118	169.33	170	170.14	167.50	-52	6,211	-0.84%	大買/大賣/
2021/01/12	10	162.85	9.2	162.75	165.50	0.8	6,010	0.01%
2021/01/11	22	163.41	22	163.61	164.50	0	5,880	0.00%
2021/01/08	72.2	165.34	98	165.81	163.00	-25.8	5,783	-0.45%
2021/01/07	17.3	155.84	126.8	156.37	160.00	-109.6	5,462	-2.01%	大賣/鉅額交易
2021/01/06	7	146.29	130.4	147.31	149.00	-123.4	5,026	-2.46%	大賣/鉅額交易
2021/01/05	3	141.33	11.2	141.94	143.00	-8.2	4,737	-0.17%
2021/01/04	14	139.57	5	137.40	140.00	9	4,737	0.19%
2020/12/31	41	136.78	14	134.32	133.50	27	4,660	0.58%
2020/12/30	2	132.25	12	132.50	132.50	-10	4,622	-0.22%
2020/12/29	2	133.50	0.5	133.50	133.00	1.5	4,682	0.03%
2020/12/28	2	134.50	5.9	133.65	134.50	-3.9	4,700	-0.08%
2020/12/25	5	134.00	1	134.00	133.50	4	4,716	0.08%
2020/12/24	1	133.00	1	134.00	132.50	0	4,773	0.00%
2020/12/23	5	132.40	10	133.20	132.00	-5	4,811	-0.10%
2020/12/22	3.8	133.84	48	133.59	132.00	-44.2	4,891	-0.90%
2020/12/21	10.1	134.76	7	135.43	135.50	3.1	4,914	0.06%
2020/12/18	3.2	137.50	2	137.50	137.50	1.2	4,939	0.02%
2020/12/17	8	137.81	17	137.76	137.50	-9	4,968	-0.18%
2020/12/16	4	139.25	5	139.10	138.50	-1	4,992	-0.02%
2020/12/15	3.1	138.40	7	139.71	138.00	-3.9	5,006	-0.08%
2020/12/14	46	145.33	40	143.83	141.50	6	5,085	0.12%
2020/12/11	48	139.29	16.1	139.77	141.50	31.9	5,328	0.60%
2020/12/10	49	138.67	26	137.87	137.50	23	5,215	0.44%
2020/12/09	11.2	138.97	1	138.50	139.00	10.2	5,233	0.19%
2020/12/08	2	136.50	13	135.96	136.00	-11	5,238	-0.21%
2020/12/07	111.3	135.04	2	135.25	135.00	109.3	5,301	2.06%	大買/鉅額交易
2020/12/04	18.2	140.75	7	139.79	139.00	11.2	5,255	0.21%
2020/12/03	21	133.40	5	133.90	134.50	16	5,080	0.31%
2020/12/02	10	131.50	2	134.00	133.50	8	5,242	0.15%
2020/12/01	6	131.33	4	131.38	132.00	2	5,375	0.04%
2020/11/30	8.3	134.08	10	133.85	132.00	-1.8	5,608	-0.03%
2020/11/27	10	137.00	11	136.64	136.50	-1	5,906	-0.02%
2020/11/26	0	0.00	14	132.61	134.00	-14	6,069	-0.23%
2020/11/25	1.1	131.12	2.1	132.24	132.00	-1.1	6,112	-0.02%
2020/11/24	24.5	134.51	1	133.00	132.00	23.5	6,141	0.38%
2020/11/23	1.2	133.63	12	134.46	134.50	-10.8	6,159	-0.18%
2020/11/20	7.3	131.45	1	132.50	131.00	6.3	6,156	0.10%
2020/11/19	1	130.50	3	131.83	131.50	-2	6,226	-0.03%
2020/11/18	8	131.38	2	131.25	131.00	6	6,354	0.09%
2020/11/17	2	133.49	4	133.25	132.00	-2	6,406	-0.03%
2020/11/16	2.1	133.53	15	133.97	133.50	-12.9	6,513	-0.20%
2020/11/13	1	131.00	0	0.00	132.50	1	6,550	0.02%
2020/11/12	4.1	131.02	3	131.33	131.50	1.1	6,570	0.02%
2020/11/11	9.2	129.19	7	130.43	132.50	2.2	6,617	0.03%
2020/11/10	92	131.64	74	131.59	131.00	18	6,636	0.27%
2020/11/09	0	0.00	1	139.00	138.50	-1	6,599	-0.02%
2020/11/06	0	0.00	1	138.50	137.00	-1	6,690	-0.01%
2020/11/05	3	137.83	11	137.68	138.00	-8	6,795	-0.12%
2020/11/04	8.1	138.51	1	137.50	138.00	7.1	6,921	0.10%
2020/11/03	0	0.00	1.4	135.72	135.00	-1.4	6,991	-0.02%
2020/11/02	4	132.50	4.6	132.95	131.00	-0.6	7,080	-0.01%
2020/10/30	5.1	136.31	1	137.00	135.00	4.1	7,174	0.06%
2020/10/29	5	137.10	4	137.69	137.00	1	7,256	0.01%
2020/10/28	1.1	136.55	7	137.50	139.50	-5.9	7,437	-0.08%
2020/10/27	7.1	136.94	4	137.85	136.00	3.1	7,602	0.04%
2020/10/26	2	137.00	0	0.00	136.50	2	7,930	0.03%
2020/10/23	4	137.63	1	138.50	138.50	3	8,260	0.04%
2020/10/22	13	137.35	5	136.70	139.50	8	8,538	0.09%
2020/10/21	7	139.29	0	0.00	138.00	7	8,662	0.08%
2020/10/20	2	141.75	1	142.00	142.00	1	8,724	0.01%
2020/10/19	4	141.25	4	142.50	143.00	0	9,018	0.00%
2020/10/16	16	141.25	7	141.86	141.00	9	9,100	0.10%
2020/10/15	15	143.43	13	143.38	143.00	2	9,173	0.02%
2020/10/14	1	146.50	1	146.00	146.00	0	9,175	0.00%
2020/10/13	7	147.29	2	147.25	147.00	5	9,224	0.05%
2020/10/12	2	146.75	12	149.29	150.00	-10	9,258	-0.11%
2020/10/08	15	147.13	2	147.50	146.00	13	9,421	0.14%
2020/10/06	9	147.56	10	148.30	147.50	-1	9,542	-0.01%
2020/10/05	1	143.50	6	143.42	145.00	-5	9,756	-0.05%
2020/09/30	4	143.63	5	143.00	145.50	-1	10,382	-0.01%
2020/09/29	10	142.85	0	0.00	144.50	10	10,703	0.09%
2020/09/28	4	145.00	0	0.00	145.50	4	10,797	0.04%
2020/09/25	11	145.68	4	146.13	144.50	7	10,893	0.06%
2020/09/24	5	149.20	2	150.25	149.00	3	11,049	0.03%
2020/09/23	5	152.70	12	152.42	151.00	-7	11,184	-0.06%
2020/09/22	11	150.77	5	153.50	155.00	6	11,290	0.05%
2020/09/21	2	155.00	3	153.83	153.50	-1	11,315	-0.01%
2020/09/18	1	155.00	2	155.50	157.00	-1	11,399	-0.01%
2020/09/17	3	157.33	5	157.50	157.50	-2	11,482	-0.02%
2020/09/16	10	154.55	22.1	157.76	154.00	-12.1	11,603	-0.10%
2020/09/15	0	0.00	8	154.38	153.50	-8	11,274	-0.07%
2020/09/14	5	150.80	8	152.00	153.00	-3	11,439	-0.03%
2020/09/11	15	151.03	3	149.67	149.00	12	11,512	0.10%
2020/09/10	18	154.28	19	153.82	153.50	-1	11,474	-0.01%
2020/09/09	3	150.83	1	151.00	151.50	2	11,458	0.02%
2020/09/08	3	150.50	4	150.75	150.00	-1	11,669	-0.01%
2020/09/07	10	149.75	9	154.22	149.50	1	11,794	0.01%
2020/09/04	2	148.75	3	150.00	155.00	-1	11,818	-0.01%
2020/09/03	22	155.61	15	154.17	152.00	7	12,000	0.06%
2020/09/02	7	155.29	31	155.55	157.00	-24	11,964	-0.20%
2020/09/01	13.1	148.12	37	147.38	150.00	-23.9	11,882	-0.20%
2020/08/31	3	143.17	4	143.00	142.00	-1	11,788	-0.01%
2020/08/28	2	140.50	2	141.00	143.00	0	11,860	0.00%
2020/08/27	4	140.75	12	142.42	142.00	-8	12,020	-0.07%
2020/08/26	17	139.26	2	139.75	138.50	15	12,370	0.12%
2020/08/25	6	142.75	3	142.50	142.00	3	12,709	0.02%
2020/08/24	1	143.00	18	142.61	143.50	-17	12,882	-0.13%
2020/08/21	10	137.45	16	138.31	139.00	-6	12,890	-0.05%
2020/08/20	13	131.50	14	130.79	134.50	-1	12,907	-0.01%
2020/08/19	5	138.90	4	139.38	138.00	1	12,845	0.01%
2020/08/18	4.2	139.36	9	140.11	138.50	-4.8	12,811	-0.04%
2020/08/17	7	140.93	5	142.60	143.00	2	12,798	0.02%
2020/08/14	18	136.97	10	138.85	141.50	8	12,775	0.06%
2020/08/13	20	139.38	8	139.00	138.50	12	12,705	0.09%
2020/08/12	13	137.96	8	137.31	137.00	5	12,615	0.04%
2020/08/11	14	141.21	11	141.05	141.00	3	12,533	0.02%
2020/08/10	15.5	144.98	10	143.70	143.00	5.5	12,544	0.04%
2020/08/07	16	147.69	10	147.45	148.50	6	12,469	0.05%
2020/08/06	13.5	150.59	8	150.44	149.50	5.5	12,440	0.04%
2020/08/05	13	152.81	5	152.10	152.00	8	12,435	0.06%
2020/08/04	6	150.75	6	151.17	151.50	0	12,359	0.00%
2020/08/03	26.5	151.41	12	151.46	150.00	14.5	12,403	0.12%
2020/07/31	5	151.80	10	154.90	157.00	-5	12,287	-0.04%
2020/07/30	14	152.82	19	153.29	150.50	-5	12,138	-0.04%
2020/07/29	22	148.52	17	150.56	148.00	5	11,820	0.04%
2020/07/28	13	151.77	18	152.78	151.00	-5	11,558	-0.04%
2020/07/27	18	149.08	44	150.08	152.00	-26	11,453	-0.23%
2020/07/24	20	147.38	10	148.15	145.00	10	11,507	0.09%
2020/07/23	11	148.45	27	148.91	151.00	-16	11,458	-0.14%
2020/07/22	1	143.00	11	144.09	145.00	-10	11,312	-0.09%
2020/07/21	5	140.70	2	142.00	140.50	3	11,318	0.03%
2020/07/20	15	137.90	12	138.71	137.00	3	11,519	0.03%
2020/07/17	4	138.38	6	139.17	139.50	-2	11,523	-0.02%
2020/07/16	16	140.53	11	139.09	138.50	5	11,547	0.04%
2020/07/15	18	144.44	30	145.65	140.50	-12	11,551	-0.10%
2020/07/14	15	138.77	12	139.83	141.50	3	11,418	0.03%
2020/07/13	15	141.97	13	141.38	141.00	2	11,423	0.02%
2020/07/10	23	138.02	23	138.78	141.00	0	11,435	0.00%
2020/07/09	62	147.25	35	143.51	140.50	27	11,208	0.24%
2020/07/08	3	140.00	15	141.40	144.00	-12	10,579	-0.11%
2020/07/07	12	133.75	22	132.98	131.00	-10	10,255	-0.10%
2020/07/06	2	133.50	9	132.17	133.50	-7	10,171	-0.07%
2020/07/03	16	130.94	12	130.71	131.00	4	10,099	0.04%
2020/07/02	3	125.00	21	126.29	127.50	-18	10,028	-0.18%
2020/07/01	20	123.50	9	123.33	124.50	11	9,900	0.11%
2020/06/30	6	122.17	2	121.25	120.50	4	9,827	0.04%
2020/06/29	7	119.79	11	120.00	120.00	-4	9,843	-0.04%
2020/06/24	16	120.56	7	122.36	121.50	9	9,780	0.09%
2020/06/23	15.3	122.12	1	122.50	123.00	14.3	9,824	0.15%
2020/06/22	1	126.00	4	126.75	127.50	-3	9,696	-0.03%
2020/06/19	3	123.83	13	125.77	126.50	-10	9,681	-0.10%
2020/06/18	4	120.50	6.2	120.95	122.00	-2.2	9,541	-0.02%
2020/06/17	1	117.50	4	118.00	119.00	-3	9,424	-0.03%
2020/06/16	15	118.07	4	117.75	117.50	11	9,442	0.12%
2020/06/15	18	120.19	2.4	119.00	116.50	15.6	9,481	0.16%
2020/06/12	6	122.00	55.7	123.12	126.50	-49.7	9,293	-0.53%
2020/06/11	7	127.43	26	127.92	125.50	-19	9,139	-0.21%
2020/06/10	22	129.32	25	129.22	129.50	-3	8,962	-0.03%
2020/06/09	12	119.13	68	121.51	123.00	-56	8,720	-0.64%
2020/06/08	12	119.83	12.8	118.91	118.00	-0.8	8,573	-0.01%
2020/06/05	10	115.10	10	115.05	115.00	0	8,360	0.00%
2020/06/04	3	113.50	7	113.43	113.50	-4	8,240	-0.05%
2020/06/03	13	114.15	9	113.61	113.50	4	8,150	0.05%
2020/06/02	43	112.07	17	112.24	111.00	26	8,017	0.32%
2020/06/01	41	107.79	49	108.54	110.00	-8	7,649	-0.10%
2020/05/29	5	99.18	71	100.23	100.00	-66	7,261	-0.91%
2020/05/28	7	97.99	9	98.41	97.90	-2	7,055	-0.03%
2020/05/27	6	95.37	16	96.16	96.50	-10	6,936	-0.14%
2020/05/26	6	93.78	8	94.26	94.80	-2	6,908	-0.03%
2020/05/25	2	91.40	8	91.55	92.70	-6	6,845	-0.09%
2020/05/22	5	91.88	2	92.50	91.00	3	6,820	0.04%
2020/05/21	6	93.78	2	94.10	93.70	4	6,779	0.06%
2020/05/20	2	93.25	4	93.48	93.60	-2	6,768	-0.03%
2020/05/19	3	92.90	4	93.38	92.90	-1	6,754	-0.01%
2020/05/18	4	91.65	9	91.73	91.70	-5	6,742	-0.07%
2020/05/15	38	92.14	16	91.90	91.50	22	6,740	0.33%
2020/05/14	25	94.83	4	95.28	94.20	21	6,633	0.32%
2020/05/13	8	96.35	5	96.58	96.60	3	6,606	0.05%
2020/05/12	17	96.20	4	97.23	96.90	13	6,624	0.20%
2020/05/11	14	98.80	2	98.70	98.00	12	6,685	0.18%
2020/05/08	8	99.34	26	99.23	98.80	-18	6,667	-0.27%
2020/05/07	2	98.15	14	97.88	98.40	-12	6,544	-0.18%
2020/05/06	11	97.24	18	97.10	96.30	-7	6,540	-0.11%
2020/05/05	31	97.21	6	97.83	96.60	25	6,588	0.38%
2020/05/04	13	96.41	11.8	96.44	97.20	1.2	6,550	0.02%
2020/04/30	23	95.66	28	95.43	96.50	-5	6,530	-0.08%
2020/04/29	36	93.60	44	94.28	94.40	-8	6,401	-0.12%
2020/04/28	14	95.09	8	95.61	96.50	6	6,194	0.10%
2020/04/27	16	94.69	18	94.13	94.50	-2	6,172	-0.03%
2020/04/24	40	96.06	17	95.90	95.50	23	6,023	0.38%
2020/04/23	51	96.54	32	97.00	96.00	19	6,001	0.32%
2020/04/22	18	92.84	18	92.91	93.80	0	5,823	0.00%
2020/04/21	35	93.38	24	93.17	92.00	11	6,037	0.18%
2020/04/20	23	93.69	17	93.57	93.20	6	6,016	0.10%
2020/04/17	35	93.66	30	93.41	92.70	5	5,938	0.08%
2020/04/16	16	93.06	20	93.62	93.00	-4	5,803	-0.07%
2020/04/15	17	92.15	22	92.35	92.80	-5	5,717	-0.09%
2020/04/14	4	90.20	5	90.58	90.60	-1	5,639	-0.02%
2020/04/13	0	0.00	2	88.90	88.90	-2	5,595	-0.04%
2020/04/10	4	88.93	4	89.10	89.00	0	5,574	0.00%
2020/04/09	13	88.98	11	88.86	88.50	2	5,569	0.04%
2020/04/08	5	89.66	5	89.72	89.70	0	5,500	0.00%
2020/04/07	10	88.62	13	89.37	90.20	-3	5,421	-0.06%
2020/04/06	6	85.05	7	85.31	86.80	-1	5,318	-0.02%
2020/04/01	9	83.16	17	84.41	85.00	-8	5,321	-0.15%
2020/03/31	7	83.61	15.1	83.70	83.90	-8.1	5,211	-0.16%
2020/03/30	6	81.52	12	82.68	83.00	-6	5,114	-0.12%
2020/03/27	21	83.60	24	84.03	82.40	-3	5,064	-0.06%
2020/03/26	13.1	77.88	31	79.05	81.80	-17.9	4,866	-0.37%
2020/03/25	13	77.32	17	78.12	77.10	-4	4,729	-0.08%
2020/03/24	14	73.84	8	74.18	73.50	6	4,599	0.13%
2020/03/23	17	72.50	10.1	72.94	71.70	6.9	4,546	0.15%
2020/03/20	10	73.88	17	74.87	75.20	-7	4,556	-0.15%
2020/03/19	25	70.66	42	71.11	70.00	-17	4,502	-0.38%
2020/03/18	18	75.18	17	75.29	73.70	1	4,373	0.02%
2020/03/17	18	74.06	15	74.59	73.70	3	4,295	0.07%
2020/03/16	15.1	77.20	12.2	77.81	75.00	2.9	4,231	0.07%
2020/03/13	39	75.37	28	75.69	77.10	11	4,166	0.26%
2020/03/12	35	81.45	22	80.90	80.50	13	4,054	0.32%
2020/03/11	26	86.20	16	85.53	84.30	10	3,972	0.25%
2020/03/10	19	86.19	9	86.46	86.40	10	3,883	0.26%
2020/03/09	13	86.61	6	87.65	86.50	7	3,834	0.18%
2020/03/06	18	86.81	15	87.78	87.80	3	3,793	0.08%
2020/03/05	0	0.00	7	88.16	87.80	-7	3,751	-0.19%
2020/03/04	14	86.13	10	86.50	86.60	4	3,713	0.11%
2020/03/03	6	85.47	12	85.83	86.60	-6	3,722	-0.16%
2020/03/02	17	83.19	17.4	83.54	83.40	-0.4	3,678	-0.01%
2020/02/27	24	85.27	17	84.97	84.00	7	3,658	0.19%
2020/02/26	3	86.77	3	87.20	86.80	0	3,606	0.00%
2020/02/25	4	86.35	2	86.30	87.30	2	3,602	0.06%
2020/02/24	1	87.40	0	0.00	87.00	1	3,612	0.03%
2020/02/21	0	0.00	0.7	88.10	88.00	-0.7	3,615	-0.02%
2020/02/19	0	0.00	2	88.85	88.50	-2	3,670	-0.05%
2020/02/18	2	88.20	2	87.95	88.00	0	3,745	0.00%
2020/02/17	2	88.20	3	87.93	88.10	-1	3,749	-0.03%
2020/02/14	6	88.18	4	88.50	88.80	2	3,744	0.05%
2020/02/13	9	88.87	2	88.55	87.90	7	3,771	0.19%
2020/02/12	5	88.78	5	89.74	89.60	0	3,717	0.00%
2020/02/11	3	85.97	1	86.80	86.80	2	3,578	0.06%
2020/02/10	2	84.85	0	0.00	84.70	2	3,586	0.06%
2020/02/07	2	86.40	4	86.73	85.40	-2	3,602	-0.06%
2020/02/06	8	85.05	13.7	86.01	86.10	-5.7	3,534	-0.16%
2020/02/05	4	82.03	4	82.53	82.10	0	3,468	0.00%
2020/02/04	10	82.81	2	82.50	82.50	8	3,463	0.23%
2020/02/03	7	81.79	1	82.00	82.00	6	3,500	0.17%
2020/01/31	6	86.72	0	0.00	86.30	6	3,627	0.17%
2020/01/30	24	88.69	2	87.80	86.90	22	3,651	0.60%
2020/01/20	11	97.15	4	96.70	96.40	7	3,594	0.19%
2020/01/17	2	97.10	1	97.00	96.70	1	3,721	0.03%
2020/01/16	6	96.38	41	97.04	95.70	-35	3,689	-0.95%
2020/01/15	12	95.49	10	95.55	95.50	2	3,598	0.06%
2020/01/14	2	92.40	13	92.64	93.20	-11	3,354	-0.33%
2020/01/13	1	91.20	1	91.70	91.30	0	3,325	0.00%
2020/01/10	3	90.87	2	91.15	90.70	1	3,368	0.03%
2020/01/09	1	90.60	10	91.08	91.00	-9	3,471	-0.26%
2020/01/08	2	88.90	3	88.54	89.50	-1	3,521	-0.03%
2020/01/07	14	89.19	0	0.00	89.10	14	3,580	0.39%
2020/01/06	4	90.85	2	90.50	90.50	2	3,643	0.05%
2020/01/03	12	91.26	2	92.30	91.60	10	3,694	0.27%
2020/01/02	2	91.40	0	0.00	91.40	2	3,797	0.05%
2019/12/31	2	90.65	1	91.00	91.20	1	4,047	0.02%
2019/12/30	16	91.68	11	90.85	90.70	5	4,627	0.11%
2019/12/27	1	91.50	16	91.95	93.00	-15	4,720	-0.32%
2019/12/25	0	0.00	1	90.80	91.00	-1	4,952	-0.02%
2019/12/24	3.4	90.38	3	90.80	90.80	0.4	5,039	0.01%
2019/12/23	1	90.00	1	89.80	89.80	0	5,095	0.00%
2019/12/19	12	90.47	0	0.00	90.10	12	5,306	0.23%
2019/12/18	0	0.00	3.5	91.23	91.90	-3.5	5,385	-0.06%
2019/12/17	1	90.90	3.4	90.85	90.80	-2.4	5,398	-0.04%
2019/12/16	2	90.10	0	0.00	90.50	2	5,422	0.04%
2019/12/13	0	0.00	7	89.54	89.10	-7	5,434	-0.13%
2019/12/11	0	0.00	2	89.65	89.00	-2	5,514	-0.04%
2019/12/09	0	0.00	5	88.80	89.10	-5	5,580	-0.09%
2019/12/06	1	88.80	11	88.64	88.20	-10	5,716	-0.17%
2019/12/05	9	88.76	0.3	89.00	89.00	8.7	5,773	0.15%
2019/12/04	1	88.30	2	88.30	88.80	-1	5,850	-0.02%
2019/12/03	4	87.80	2	88.30	88.20	2	6,143	0.03%
2019/12/02	3	87.20	19	87.60	87.60	-16	6,201	-0.26%
2019/11/29	4	89.25	1	89.50	89.40	3	6,231	0.05%
2019/11/28	4	90.50	13	90.66	90.20	-9	6,275	-0.14%
2019/11/27	2	91.30	1	91.70	91.90	1	6,456	0.02%
2019/11/26	15	90.97	8	91.20	91.20	7	6,482	0.11%
2019/11/25	3	90.23	1	90.40	90.00	2	6,576	0.03%
2019/11/22	8	89.64	1	89.70	89.40	7	6,763	0.10%
2019/11/21	3	89.53	1	89.10	90.00	2	6,920	0.03%
2019/11/20	8	89.79	9	90.37	90.60	-1	7,203	-0.01%
2019/11/19	14	90.42	9	90.21	90.00	5	7,662	0.07%
2019/11/18	2	92.00	2	91.85	91.80	0	7,750	0.00%
2019/11/15	5	92.94	4	93.03	92.20	1	7,847	0.01%
2019/11/14	7	90.99	5	91.16	90.40	2	7,870	0.03%
2019/11/13	3	92.00	2	92.25	91.90	1	7,891	0.01%
2019/11/12	0	0.00	2	90.50	92.30	-2	7,888	-0.03%
2019/11/11	7	88.47	5	88.02	87.90	2	7,887	0.03%
2019/11/08	4	90.50	15	90.32	89.80	-11	7,865	-0.14%
2019/11/07	8	91.03	26	90.96	90.70	-18	7,878	-0.23%
2019/11/05	1	93.10	10	93.03	93.30	-9	7,913	-0.11%
2019/11/04	16	93.79	7	94.03	93.90	9	7,901	0.11%
2019/11/01	14	93.60	9.7	93.52	93.40	4.3	7,868	0.05%
2019/10/31	18	94.67	6	94.20	94.30	12	7,887	0.15%
2019/10/30	11	92.50	15	92.39	93.80	-4	7,868	-0.05%
2019/10/29	5	92.76	13	93.40	91.60	-8	7,731	-0.10%
2019/10/28	9	91.47	16	91.44	92.10	-7	7,692	-0.09%
2019/10/25	14.3	92.00	9	92.26	90.60	5.3	7,637	0.07%
2019/10/24	42	90.96	10	91.06	91.00	32	7,483	0.43%
2019/10/23	12	89.88	1	91.10	91.10	11	7,444	0.15%
2019/10/22	3	89.40	1	89.50	90.00	2	7,416	0.03%
2019/10/21	0	0.00	1	89.10	89.10	-1	7,419	-0.01%
2019/10/18	5	89.60	8.4	90.18	90.60	-3.4	7,387	-0.05%
2019/10/17	10	90.35	12	90.18	89.90	-2	7,345	-0.03%
2019/10/16	8	89.00	31	89.11	88.80	-23	7,263	-0.32%
2019/10/15	14	90.30	4	89.83	90.00	10	7,184	0.14%
2019/10/14	7.3	89.03	3	89.20	88.50	4.3	7,117	0.06%
2019/10/09	1	89.10	91	89.90	89.10	-90	7,032	-1.28%
2019/10/08	3	90.10	4	90.03	90.60	-1	6,992	-0.01%
2019/10/07	29	90.57	2.3	92.34	89.60	26.7	6,883	0.39%
2019/10/04	15	89.51	47	89.64	90.10	-32	6,638	-0.48%
2019/10/03	37	85.42	23	86.94	85.40	14	6,064	0.23%
2019/10/02	5	87.28	3	87.13	87.40	2	5,886	0.03%
2019/10/01	2	87.25	16	87.29	87.60	-14	5,886	-0.24%
2019/09/27	14.9	85.33	15	85.81	85.70	-0.1	5,685	0.00%
2019/09/26	10.4	85.79	6	85.72	85.10	4.4	5,636	0.08%
2019/09/25	6	84.33	6	84.38	85.80	0	5,697	0.00%
2019/09/24	11	85.59	16	85.50	85.50	-5	5,687	-0.09%
2019/09/23	6	82.71	13	83.59	84.30	-7	5,556	-0.13%
2019/09/20	9	81.97	10	82.00	82.00	-1	5,465	-0.02%
2019/09/19	6	80.98	14	81.29	82.10	-8	5,430	-0.15%
2019/09/18	9	80.68	7	80.89	81.00	2	5,418	0.04%
2019/09/17	11	80.56	5	81.12	80.10	6	5,472	0.11%
2019/09/16	19	81.33	18	80.56	80.50	1	5,644	0.02%
2019/09/12	15	82.27	14	82.07	81.80	1	5,662	0.02%
2019/09/11	14	81.69	10	82.05	81.60	4	5,675	0.07%
2019/09/10	89	82.19	38	81.77	81.50	51	5,652	0.90%
2019/09/09	22	84.98	15	84.93	84.10	7	5,530	0.13%
2019/09/06	34	85.28	27	85.47	84.90	7	5,481	0.13%
2019/09/05	43	86.94	30	85.34	84.90	13	5,427	0.24%
2019/09/04	9	85.52	15	86.12	86.60	-6	5,176	-0.12%
2019/09/03	13	85.70	12	85.83	85.10	1	5,177	0.02%
2019/09/02	6	85.18	4	85.50	86.20	2	5,150	0.04%
2019/08/30	8	86.45	9	85.70	85.20	-1	5,098	-0.02%
2019/08/29	6	83.92	5	84.10	83.70	1	4,922	0.02%
2019/08/28	18	85.20	14	84.31	84.50	4	4,916	0.08%
2019/08/27	20	85.62	33	86.20	86.00	-13	4,828	-0.27%
2019/08/26	19.2	84.91	18	85.16	84.00	1.2	4,690	0.03%
2019/08/23	15	89.26	13.4	89.04	88.40	1.6	4,564	0.04%
2019/08/22	28	85.89	75	86.67	87.70	-47	4,298	-1.09%
2019/08/21	7	80.86	13	81.38	81.90	-6	3,850	-0.16%
2019/08/20	8	80.18	5	80.86	79.10	3	3,689	0.08%
2019/08/19	10	79.32	27	79.93	79.90	-17	3,584	-0.47%
2019/08/16	4	77.50	9	77.80	78.10	-5	3,461	-0.14%
2019/08/15	6	75.55	6	75.97	76.30	0	3,426	0.00%
2019/08/14	2	75.35	9	76.54	77.10	-7	3,417	-0.20%
2019/08/13	2	74.80	1	74.90	74.50	1	3,385	0.03%
2019/08/12	10	75.09	2	75.50	75.00	8	3,429	0.23%
2019/08/08	6	79.22	3	79.53	79.50	3	3,402	0.09%
2019/08/07	5	78.64	3	79.43	78.50	2	3,348	0.06%
2019/08/06	51	76.40	0	0.00	78.10	51	3,352	1.52%
2019/08/05	6	78.93	3	78.90	78.40	3	3,354	0.09%
2019/08/02	3	79.50	8	79.76	79.50	-5	3,406	-0.15%
2019/08/01	2	81.90	13	82.02	81.70	-11	3,531	-0.31%
2019/07/31	7	78.50	5	79.16	80.10	2	3,574	0.06%
2019/07/30	13	78.26	3	78.20	77.70	10	3,536	0.28%
2019/07/29	7	80.94	11	80.75	81.00	-4	3,477	-0.12%
2019/07/26	3	80.93	0	0.00	81.00	3	3,471	0.09%
2019/07/25	1	80.60	1	80.80	81.10	0	3,478	0.00%
2019/07/24	2	80.40	3	79.70	79.90	-1	3,482	-0.03%
2019/07/23	6	79.82	4	80.00	79.90	2	3,471	0.06%
2019/07/22	12	78.76	4	78.53	78.80	8	3,446	0.23%
2019/07/19	5	77.98	3	78.17	77.80	2	3,479	0.06%
2019/07/18	6	77.68	2	78.15	77.10	4	3,485	0.11%
2019/07/17	1	77.70	6	78.42	78.70	-5	3,483	-0.14%
2019/07/16	3	78.43	0	0.00	78.10	3	3,505	0.09%
2019/07/15	1	77.80	1	78.50	78.60	0	3,490	0.00%
2019/07/12	0	0.00	1	77.50	77.50	-1	3,494	-0.03%
2019/07/11	3	77.03	3	77.20	77.30	0	3,508	0.00%
2019/07/10	1	77.00	3	76.93	77.00	-2	3,485	-0.06%
2019/07/09	1	76.30	0	0.00	76.30	1	3,477	0.03%
2019/07/08	3	77.47	8	77.28	76.60	-5	3,476	-0.14%
2019/07/05	14	78.47	15	78.16	77.80	-1	3,496	-0.03%
2019/07/04	8	77.14	2	77.25	77.10	6	3,468	0.17%
2019/07/03	3	76.93	0	0.00	76.80	3	3,473	0.09%
2019/07/02	11	76.56	13	77.10	77.10	-2	3,511	-0.06%
2019/07/01	2	73.85	9	74.89	75.30	-7	3,431	-0.20%
2019/06/28	0	0.00	1	73.70	72.80	-1	3,462	-0.03%
2019/06/27	6	73.43	1	73.70	73.20	5	3,528	0.14%
2019/06/26	3	72.73	2	73.20	73.30	1	3,520	0.03%
2019/06/25	1	73.50	2	73.50	73.00	-1	3,526	-0.03%
2019/06/24	4	71.63	6	72.32	73.10	-2	3,493	-0.06%
2019/06/21	8	73.63	1	73.80	70.60	7	3,414	0.21%
2019/06/20	3.3	73.34	10	73.51	74.40	-6.7	3,200	-0.21%
2019/06/19	2.7	71.69	2	72.00	71.70	0.7	3,147	0.02%
2019/06/18	2	71.25	0	0.00	70.90	2	3,119	0.06%
2019/06/17	5	72.76	1	73.10	71.80	4	3,130	0.13%
2019/06/14	1	73.10	0	0.00	72.60	1	3,191	0.03%
2019/06/13	3	74.27	0	0.00	73.50	3	3,172	0.09%
2019/06/12	1	75.20	8	75.44	75.00	-7	3,160	-0.22%
2019/06/11	5	73.76	4	73.95	73.80	1	3,129	0.03%
2019/06/10	1	72.60	4	73.13	74.80	-3	3,091	-0.10%
2019/06/06	7	72.89	1	73.70	71.90	6	3,062	0.20%
2019/06/05	1	73.60	4	73.90	73.30	-3	3,077	-0.10%
2019/06/04	5	72.96	5	72.70	72.50	0	3,088	0.00%
2019/06/03	4	73.03	2	73.90	73.90	2	3,105	0.06%
2019/05/31	5	72.12	13	72.96	72.70	-8	3,091	-0.26%
2019/05/30	3	70.73	10	71.09	71.50	-7	3,051	-0.23%
2019/05/29	2	67.90	4	69.15	69.20	-2	3,052	-0.07%
2019/05/28	4	69.73	0	0.00	69.00	4	3,136	0.13%
2019/05/27	3	71.17	0	0.00	70.50	3	3,212	0.09%
2019/05/24	3	70.23	4	70.65	70.30	-1	3,246	-0.03%
2019/05/23	0	0.00	2	69.40	69.30	-2	3,255	-0.06%
2019/05/22	5	71.14	5	71.38	70.30	0	3,337	0.00%
2019/05/21	5	70.38	0	0.00	70.30	5	3,350	0.15%
2019/05/20	1	70.10	15	70.50	70.60	-14	3,343	-0.42%
2019/05/17	12	70.25	2	70.15	68.20	10	3,335	0.30%
2019/05/16	5	72.50	5	72.64	71.50	0	3,301	0.00%
2019/05/15	132	71.70	1	72.40	71.50	131	3,341	3.92%	大買/鉅額交易
2019/05/14	7	71.29	3	71.80	71.50	4	3,367	0.12%
2019/05/13	6	71.95	2	72.50	72.70	4	3,365	0.12%
2019/05/10	14	73.49	14	73.91	73.10	0	3,458	0.00%
2019/05/09	25	75.08	16	74.31	72.50	9	3,446	0.26%
2019/05/08	16	81.28	7	80.57	80.00	9	3,298	0.27%
2019/05/07	0	0.00	2	83.85	86.10	-2	3,241	-0.06%
2019/05/06	1	83.20	1	83.00	83.00	0	3,320	0.00%
2019/05/03	1	84.50	1	84.20	84.20	0	3,354	0.00%
2019/05/02	6.3	84.65	3	84.67	84.30	3.3	3,377	0.10%
2019/04/30	4	82.28	3	83.60	83.60	1	3,416	0.03%
2019/04/29	13	83.52	3	84.37	83.20	10	3,497	0.29%
2019/04/26	7	84.90	7	85.50	85.10	0	3,680	0.00%
2019/04/25	7	86.49	2.7	85.80	85.10	4.3	3,700	0.12%
2019/04/24	4	87.90	7	87.69	88.10	-3	3,696	-0.08%
2019/04/23	4	86.53	2	87.65	87.00	2	3,698	0.05%
2019/04/22	6	87.52	1	87.20	87.20	5	3,683	0.14%
2019/04/19	5	89.12	1	89.80	89.00	4	3,683	0.11%
2019/04/18	5.3	89.95	5	89.40	88.80	0.3	3,732	0.01%
2019/04/17	4	90.73	5	90.18	90.00	-1	3,745	-0.03%
2019/04/16	1	92.00	2	92.55	92.00	-1	3,757	-0.03%
2019/04/15	5	92.88	2	92.55	92.10	3	3,772	0.08%
2019/04/12	3	93.97	4	94.40	92.60	-1	3,793	-0.03%
2019/04/11	1	94.20	6	94.87	94.50	-5	3,803	-0.13%
2019/04/10	2	93.55	19	94.83	96.00	-17	3,778	-0.45%
2019/04/09	3	91.73	4	92.25	92.30	-1	3,749	-0.03%
2019/04/08	13	92.03	10	92.06	91.60	3	3,740	0.08%
2019/04/03	4	94.03	17	94.08	95.00	-13	3,688	-0.35%
2019/04/02	24	93.94	32	94.18	94.70	-8	3,655	-0.22%
2019/04/01	3	90.90	4	91.48	92.40	-1	3,616	-0.03%
2019/03/29	8	88.50	0	0.00	88.50	8	3,611	0.22%
2019/03/28	2	88.90	2	89.75	89.00	0	3,641	0.00%
2019/03/27	0	0.00	6.4	90.03	89.10	-6.4	3,686	-0.17%
2019/03/26	2	89.45	1	89.50	89.00	1	3,904	0.03%
2019/03/25	3	87.90	1	87.90	88.10	2	3,937	0.05%
2019/03/22	11	89.14	7.8	89.99	89.00	3.2	3,944	0.08%
2019/03/21	6	90.08	3	89.90	90.20	3	3,958	0.08%
2019/03/20	2	91.70	4	90.75	90.60	-2	4,013	-0.05%
2019/03/19	11	89.66	10	89.20	90.20	1	4,030	0.02%
2019/03/18	6	86.67	2	86.60	86.60	4	4,010	0.10%
2019/03/15	8	88.01	9	88.13	87.10	-1	4,034	-0.02%
2019/03/14	5	87.84	2	87.80	87.40	3	4,053	0.07%
2019/03/13	1	87.10	28	87.97	88.00	-27	4,106	-0.66%
2019/03/12	8	86.94	6	87.40	86.30	2	4,145	0.05%
2019/03/11	4	86.85	6	86.18	87.00	-2	4,296	-0.05%
2019/03/08	8	85.68	5	85.50	84.80	3	4,352	0.07%
2019/03/07	30	86.50	1	88.30	85.60	29	4,396	0.66%
2019/03/06	3	89.00	7	89.37	89.50	-4	4,390	-0.09%
2019/03/05	3	89.17	2	89.05	89.00	1	4,428	0.02%
2019/03/04	1	90.20	1	90.20	89.70	0	4,508	0.00%
2019/02/27	11	87.15	17	87.91	89.40	-6	4,636	-0.13%
2019/02/26	37	89.13	11	87.83	86.20	26	4,519	0.58%
2019/02/25	3	87.33	2	87.95	87.90	1	4,411	0.02%
2019/02/22	28	87.11	9.7	87.37	87.20	18.3	4,388	0.42%
2019/02/21	11	87.15	13	86.79	86.80	-2	4,351	-0.05%
2019/02/20	6	90.48	3.4	89.45	89.60	2.6	4,263	0.06%
2019/02/19	1	92.10	4	91.03	90.40	-3	4,243	-0.07%
2019/02/18	0	0.00	5	91.40	90.70	-5	4,234	-0.12%
2019/02/15	6	90.33	4	90.53	90.50	2	4,227	0.05%
2019/02/14	11	90.25	12	90.71	90.60	-1	4,241	-0.02%
2019/02/13	4	90.85	2	88.10	88.10	2	4,182	0.05%
2019/02/12	3	90.97	2	90.80	90.50	1	4,148	0.02%
2019/02/11	5	90.60	14.7	90.80	93.70	-9.7	4,140	-0.24%
2019/01/30	7	85.80	10.7	86.14	85.30	-3.7	4,064	-0.09%
2019/01/29	20	84.80	19	85.57	85.30	1	4,034	0.02%
2019/01/28	5	85.00	23	85.60	85.00	-18	4,018	-0.45%
2019/01/25	24	84.20	20.1	83.85	85.00	3.9	4,015	0.10%
2019/01/24	9	82.39	15	82.80	82.00	-6	4,066	-0.15%
2019/01/23	5	81.68	3.8	81.63	81.20	1.2	4,083	0.03%
2019/01/22	11	81.81	11.4	82.50	82.10	-0.4	4,063	-0.01%
2019/01/21	9	82.78	7.2	82.11	83.00	1.8	4,016	0.04%
2019/01/18	6	80.77	47	80.64	81.50	-41	3,920	-1.05%
2019/01/17	3	76.93	8	76.85	77.00	-5	3,767	-0.13%
2019/01/16	11	78.60	3	78.77	78.30	8	3,784	0.21%
2019/01/15	0	0.00	2	76.40	77.20	-2	3,784	-0.05%
2019/01/14	1	75.00	1	75.20	74.80	0	3,804	0.00%
2019/01/11	1	75.90	0	0.00	75.90	1	3,877	0.03%
2019/01/10	1	74.60	5	75.76	77.20	-4	3,888	-0.10%
2019/01/09	4	74.73	4	74.13	75.00	0	3,905	0.00%
2019/01/08	6	73.42	3	74.20	73.20	3	3,938	0.08%
2019/01/07	2	75.10	2	75.10	74.80	0	3,989	0.00%
2019/01/04	0	0.00	3	75.20	76.00	-3	3,999	-0.08%
2019/01/03	3	76.03	12	76.49	76.80	-9	3,985	-0.23%
2019/01/02	8	75.73	5	76.26	75.80	3	3,981	0.08%
2018/12/28	5	75.08	4	75.02	75.20	1	3,985	0.03%
2018/12/27	5	73.42	18	73.64	73.80	-13	3,981	-0.33%
2018/12/26	2	73.50	13	72.62	71.60	-11	3,968	-0.28%
2018/12/25	5	73.48	7	73.96	73.70	-2	3,956	-0.05%
2018/12/24	10	72.80	13	73.09	74.90	-3	3,957	-0.08%
2018/12/22	9	74.23	12	73.01	73.00	-3	3,941	-0.08%
2018/12/21	10	78.33	3	78.17	77.50	7	3,880	0.18%
2018/12/20	6	77.98	7	78.43	79.70	-1	3,852	-0.03%
2018/12/19	45	79.54	42	80.30	78.80	3	3,818	0.08%
2018/12/18	1	75.60	5	76.68	77.00	-4	3,612	-0.11%
2018/12/17	3.2	76.95	1	77.50	76.60	2.2	3,636	0.06%
2018/12/14	1	76.20	5.7	76.73	77.00	-4.7	3,676	-0.13%
2018/12/13	6.4	76.13	9	76.64	76.60	-2.6	3,722	-0.07%
2018/12/12	10.3	76.28	5	75.96	76.00	5.3	3,709	0.14%
2018/12/11	11	75.20	21	75.42	76.40	-10	3,696	-0.27%
2018/12/10	5	73.74	18	74.36	75.00	-13	3,713	-0.35%
2018/12/07	8	74.91	4	74.33	73.80	4	3,750	0.11%
2018/12/06	12	75.31	22	74.98	74.50	-10	3,844	-0.26%
2018/12/05	12	76.30	7.5	75.86	75.60	4.5	3,862	0.12%
2018/12/04	10.1	75.98	58.5	75.88	75.90	-48.4	3,877	-1.25%
2018/12/03	13.3	73.16	27.5	72.71	73.00	-14.2	3,767	-0.38%
2018/11/30	13.3	70.88	10.7	70.62	70.60	2.6	3,784	0.07%
2018/11/29	4	69.60	22	70.06	70.30	-18	3,777	-0.48%
2018/11/28	16	69.95	14	70.08	69.50	2	3,779	0.05%
2018/11/27	12	68.92	17	69.38	69.10	-5	3,781	-0.13%
2018/11/26	16.1	68.35	27	68.14	69.50	-10.9	3,755	-0.29%
2018/11/23	0	0.00	2	64.25	63.20	-2	3,725	-0.05%
2018/11/22	3	64.83	3	65.20	63.60	0	3,951	0.00%
2018/11/21	3	64.50	2	64.95	64.80	1	4,083	0.02%
2018/11/20	7	65.99	0	0.00	65.60	7	4,215	0.17%
2018/11/19	4	66.50	5	66.62	66.30	-1	4,256	-0.02%
2018/11/16	10	66.12	18	66.24	66.10	-8	4,300	-0.19%
2018/11/15	10	65.16	3	65.53	65.30	7	4,395	0.16%
2018/11/14	3	64.93	3	65.40	65.80	0	4,462	0.00%
2018/11/13	3.5	63.47	3.4	64.21	66.00	0.1	4,568	0.00%
2018/11/12	1	63.80	2	65.00	63.90	-1	4,701	-0.02%
2018/11/09	4	63.70	1.1	64.12	64.60	2.9	4,716	0.06%
2018/11/08	2	65.30	0	0.00	64.50	2	4,729	0.04%
2018/11/07	1	63.30	7	65.44	65.90	-6	4,705	-0.13%
2018/11/06	2	63.75	5.7	64.11	63.60	-3.7	4,703	-0.08%
2018/11/05	7	62.73	9	63.43	63.60	-2	4,735	-0.04%
2018/11/02	20	62.56	13	62.92	62.90	7	4,722	0.15%
2018/11/01	9	60.44	24	62.66	63.20	-15	4,669	-0.32%
2018/10/31	0	0.00	44	56.98	57.50	-44	4,543	-0.97%
2018/10/30	1	51.50	2	51.85	52.30	-1	4,566	-0.02%
2018/10/29	12	52.47	4	52.50	51.90	8	4,603	0.17%
2018/10/26	7	52.89	9.1	52.54	52.60	-2.1	4,622	-0.04%
2018/10/25	6	52.13	6.7	51.92	52.20	-0.7	4,677	-0.01%
2018/10/24	6	52.50	14	52.65	54.50	-8	4,724	-0.17%
2018/10/23	13.5	52.22	13	52.89	51.70	0.5	4,808	0.01%
2018/10/22	28.4	52.20	7	52.61	52.30	21.4	4,849	0.44%
2018/10/09	6	44.21	36	43.45	43.25	-30	4,831	-0.62%
2018/10/08	13	45.27	13	45.34	44.75	0	4,845	0.00%
2018/10/05	10	46.11	13	45.43	45.20	-3	4,880	-0.06%
2018/10/04	8	48.03	9	47.96	47.45	-1	4,918	-0.02%
2018/10/03	10	47.90	15	47.48	47.15	-5	4,885	-0.10%
2018/10/02	7	50.09	1	50.20	49.65	6	4,870	0.12%
2018/10/01	69	50.98	2	51.00	50.70	67	4,903	1.37%
2018/09/28	2	50.40	14	50.46	50.90	-12	5,034	-0.24%
2018/09/27	2	49.80	46	50.15	50.10	-44	5,245	-0.84%
2018/09/26	4	50.33	0	0.00	49.95	4	5,367	0.07%
2018/09/25	2	50.70	4	50.83	50.60	-2	5,466	-0.04%
2018/09/21	0	0.00	4	50.90	51.10	-4	5,586	-0.07%
2018/09/20	3	50.77	5	50.92	51.10	-2	5,846	-0.03%
2018/09/19	0	0.00	0.3	50.90	50.80	-0.3	6,229	0.00%
2018/09/18	2	51.35	2	51.90	51.50	0	6,565	0.00%
2018/09/17	6	51.38	14	51.86	52.00	-8	6,980	-0.11%
2018/09/14	2	51.35	5	51.70	51.70	-3	7,661	-0.04%
2018/09/13	6	51.12	2	51.60	51.10	4	7,836	0.05%
2018/09/12	1	50.70	70	50.91	51.60	-69	7,841	-0.88%
2018/09/11	15	50.49	16	50.64	51.10	-1	7,793	-0.01%
2018/09/10	10	50.68	5	50.10	49.90	5	7,753	0.06%
2018/09/07	8.3	52.18	5	52.58	51.90	3.3	7,715	0.04%
2018/09/06	10	53.21	14	53.21	53.30	-4	7,704	-0.05%
2018/09/05	8	52.94	3	53.17	52.80	5	7,711	0.06%
2018/09/04	1	51.40	4	52.23	52.60	-3	7,693	-0.04%
2018/09/03	69	52.10	25	52.43	51.20	44	7,713	0.57%
2018/08/31	11.1	54.03	11	54.40	54.30	0.1	7,627	0.00%
2018/08/30	2	54.00	98	54.00	54.40	-96	7,591	-1.26%
2018/08/29	15	53.31	7	53.60	53.30	8	7,554	0.11%
2018/08/28	77	53.78	3	53.43	53.50	74	7,593	0.97%
2018/08/27	1	52.40	11	52.66	53.10	-10	7,632	-0.13%
2018/08/24	8	51.79	5	51.50	52.00	3	7,621	0.04%
2018/08/23	9	52.43	1	52.80	52.40	8	7,835	0.10%
2018/08/22	3	52.70	8	52.50	52.20	-5	7,831	-0.06%
2018/08/21	6	52.23	5	52.72	52.40	1	7,781	0.01%
2018/08/20	13	52.12	26	51.92	52.40	-13	7,728	-0.17%
2018/08/17	3	50.23	23	50.63	51.10	-20	7,553	-0.26%
2018/08/16	21	50.28	0	0.00	49.65	21	7,459	0.28%
2018/08/15	2	49.90	6	50.07	50.10	-4	7,337	-0.05%
2018/08/14	6	49.94	5.1	50.24	50.30	0.9	7,343	0.01%
2018/08/13	8	49.45	22	49.65	50.10	-14	7,308	-0.19%
2018/08/10	13	49.86	5	49.91	49.60	8	7,223	0.11%
2018/08/09	5	50.08	4	49.83	50.30	1	7,158	0.01%
2018/08/08	2	48.85	28	48.70	49.30	-26	7,055	-0.37%
2018/08/07	4	47.68	3	47.82	47.80	1	6,923	0.01%
2018/08/06	7	48.21	3	48.48	48.20	4	6,974	0.06%
2018/08/03	14	47.77	8	47.94	48.10	6	6,946	0.09%
2018/08/02	5	47.37	6	47.61	47.35	-1	6,961	-0.01%
2018/08/01	19	48.05	1	47.80	47.80	18	6,963	0.26%
2018/07/31	5	47.99	11	48.13	48.35	-6	6,916	-0.09%
2018/07/30	5	47.95	4	48.11	47.65	1	6,936	0.01%
2018/07/27	1	47.65	15	47.83	48.00	-14	6,999	-0.20%
2018/07/26	6	47.73	8	47.56	47.00	-2	6,988	-0.03%
2018/07/25	12	48.19	13	48.37	48.00	-1	6,902	-0.01%
2018/07/24	9	48.05	2	48.20	48.20	7	6,867	0.10%
2018/07/23	8	48.18	7	48.22	48.25	1	6,846	0.01%
2018/07/20	7	50.03	8	50.16	50.10	-1	6,789	-0.01%
2018/07/19	3	50.50	1	50.40	49.60	2	6,747	0.03%
2018/07/18	6	51.62	41	51.10	50.90	-35	6,648	-0.53%
2018/07/17	5	51.34	1	51.70	51.70	4	6,570	0.06%
2018/07/16	46	52.02	6	52.30	51.40	40	6,563	0.61%
2018/07/13	11	51.19	13	51.58	51.80	-2	6,544	-0.03%
2018/07/12	33	50.99	23	51.03	51.10	10	6,706	0.15%
2018/07/11	5	49.83	12	49.54	49.75	-7	6,629	-0.11%
2018/07/10	10	50.48	10	50.47	50.60	0	6,610	0.00%
2018/07/09	6	49.93	10	49.67	49.45	-4	6,528	-0.06%
2018/07/06	30	48.98	42	49.08	49.90	-12	6,484	-0.19%
2018/07/05	38	51.10	31	50.91	49.00	7	6,346	0.11%
2018/07/04	10	51.45	25	51.47	52.50	-15	6,119	-0.25%
2018/07/03	19	50.29	10	50.84	50.30	9	5,995	0.15%
2018/07/02	11	51.69	11	51.64	50.90	0	5,884	0.00%
2018/06/29	48	52.92	25	53.10	52.10	23	5,758	0.40%
2018/06/28	61	53.05	48	52.91	52.80	13	5,485	0.24%
2018/06/27	19	52.15	24	53.23	51.10	-5	5,088	-0.10%
2018/06/26	72	51.68	32	51.64	52.10	40	4,739	0.84%
2018/06/25	54	52.12	95	52.37	53.00	-41	4,324	-0.95%
2018/06/22	33	48.96	45	48.80	48.60	-12	3,655	-0.33%
2018/06/21	5	47.88	16	47.84	47.75	-11	3,469	-0.32%
2018/06/20	4	46.83	13	46.80	46.90	-9	3,466	-0.26%
2018/06/19	3	47.57	11	47.45	47.35	-8	3,587	-0.22%
2018/06/15	18	48.07	15	48.09	48.10	3	3,622	0.08%
2018/06/14	14	47.87	5	47.80	47.50	9	3,606	0.25%
2018/06/13	13	48.74	2	48.73	48.25	11	3,591	0.31%
2018/06/12	7	48.61	15	48.69	48.85	-8	3,565	-0.22%
2018/06/11	7	49.01	28	49.26	48.65	-21	3,518	-0.60%
2018/06/08	9	48.33	9.3	48.51	48.50	-0.3	3,456	-0.01%
2018/06/07	7	48.69	2	48.40	48.20	5	3,422	0.15%
2018/06/06	5	48.65	8	48.88	48.65	-3	3,392	-0.09%
2018/06/05	25	48.65	15	48.76	48.30	10	3,385	0.30%
2018/06/04	30	48.76	42	48.78	49.30	-12	3,303	-0.36%
2018/06/01	15	48.03	6	48.23	47.75	9	3,187	0.28%
2018/05/31	34	48.58	47	47.71	48.50	-13	3,125	-0.42%
2018/05/30	12	45.85	4	45.88	45.80	8	2,877	0.28%
2018/05/29	4	46.89	26	46.92	46.65	-22	2,846	-0.77%
2018/05/28	35	47.26	9	47.25	46.85	26	2,832	0.92%
2018/05/25	26	46.46	27	46.91	47.35	-1	2,776	-0.04%
2018/05/24	48	46.34	35	46.29	46.60	13	2,815	0.46%
2018/05/23	21	46.09	23	46.05	46.00	-2	2,868	-0.07%
2018/05/22	12	46.35	28	46.14	46.00	-16	2,859	-0.56%
2018/05/21	5	45.37	3	45.57	45.40	2	2,855	0.07%
2018/05/18	2	45.20	4	45.73	45.70	-2	2,869	-0.07%
2018/05/17	3	45.63	1	45.90	45.50	2	2,886	0.07%
2018/05/16	8	45.94	4	46.06	45.75	4	2,947	0.14%
2018/05/15	17	46.32	29.2	46.63	46.30	-12.2	2,998	-0.41%
2018/05/14	26	46.30	69	46.30	46.45	-43	3,106	-1.38%
2018/05/11	13	45.60	6	45.77	45.50	7	3,136	0.22%
2018/05/10	16	45.48	8	45.95	45.40	8	3,240	0.25%
2018/05/09	10	45.33	32	45.25	45.60	-22	3,230	-0.68%
2018/05/08	31	44.89	1	45.15	44.50	30	3,197	0.94%
2018/05/07	3	45.17	3	45.17	45.00	0	3,216	0.00%
2018/05/04	5	44.31	9	44.75	45.70	-4	3,206	-0.12%
2018/05/03	10	44.05	30	43.91	43.70	-20	3,146	-0.64%
2018/05/02	9	43.10	7	43.38	43.50	2	3,145	0.06%
2018/04/30	15	43.05	4	43.13	43.20	11	3,163	0.35%
2018/04/27	13	43.13	21	43.09	43.15	-8	3,205	-0.25%
2018/04/26	6	43.18	7	43.30	42.95	-1	3,284	-0.03%
2018/04/25	3	42.62	5	42.91	42.80	-2	3,297	-0.06%
2018/04/24	3	44.23	3	44.05	43.50	0	3,269	0.00%
2018/04/23	7	45.14	6	45.48	44.90	1	3,256	0.03%
2018/04/20	14	45.22	10	45.48	45.50	4	3,278	0.12%
2018/04/19	29	45.97	4	46.18	45.60	25	3,291	0.76%
2018/04/18	27	45.67	33	45.97	45.50	-6	3,248	-0.18%
2018/04/17	24	43.95	3	43.22	43.05	21	3,098	0.68%
2018/04/16	9	43.84	15	43.96	44.20	-6	3,142	-0.19%
2018/04/13	2	43.73	9	43.82	43.65	-7	3,187	-0.22%
2018/04/12	7	43.81	0	0.00	43.65	7	3,246	0.22%
2018/04/11	8	44.08	2	43.98	44.00	6	3,285	0.18%
2018/04/10	1	44.30	1	44.30	44.00	0	3,315	0.00%
2018/04/09	1	43.95	4	44.38	44.10	-3	3,337	-0.09%
2018/04/03	5	44.21	0	0.00	44.10	5	3,367	0.15%
2018/04/02	0	0.00	25	44.68	44.80	-25	3,365	-0.74%
2018/03/31	6	44.26	2	44.60	44.25	4	3,366	0.12%
2018/03/30	5	44.64	2	44.60	44.50	3	3,372	0.09%
2018/03/29	21	44.98	1.1	44.60	44.25	20	3,415	0.58%
2018/03/27	10	44.83	27	44.89	45.35	-17	3,401	-0.50%
2018/03/26	25	44.31	14	44.35	44.30	11	3,383	0.33%
2018/03/23	5	43.77	17	44.01	43.95	-12	3,384	-0.35%
2018/03/22	68	46.05	17	46.23	45.10	51	3,472	1.47%
2018/03/21	16	44.92	21	45.32	45.90	-5	3,401	-0.15%
2018/03/20	5	44.83	4	44.84	44.80	1	3,365	0.03%
2018/03/19	3	45.68	12	45.79	45.40	-9	3,376	-0.27%
2018/03/16	10	45.40	9	45.51	45.00	1	3,378	0.03%
2018/03/15	2	45.58	3	45.82	45.60	-1	3,469	-0.03%
2018/03/14	15	45.67	6	45.64	45.75	9	3,512	0.26%
2018/03/13	8	45.24	8	45.38	45.45	0	3,560	0.00%
2018/03/12	0	45.50	0	0.00	45.15	0	3,627	0.00%
2018/03/09	2	45.30	6	45.06	45.00	-4	3,701	-0.11%
2018/03/08	0	0.00	8	44.38	44.75	-8	3,716	-0.22%
2018/03/07	0	0.00	25	44.59	44.20	-25	3,769	-0.66%
2018/03/06	18	43.94	11	43.97	44.05	7	3,921	0.18%
2018/03/05	3	43.62	3	44.00	43.20	0	4,022	0.00%
2018/03/02	19	44.01	1	43.95	43.90	18	4,145	0.43%
2018/03/01	15	44.77	14	44.76	44.65	1	4,227	0.02%
2018/02/27	8	45.55	27	45.56	45.30	-19	4,340	-0.44%
2018/02/26	43	45.62	5	45.67	45.45	38	4,371	0.87%
2018/02/23	14	44.99	35	45.11	45.80	-21	4,356	-0.48%
2018/02/22	16	44.21	30	44.19	44.10	-14	4,505	-0.31%
2018/02/21	16	44.05	12	44.41	44.70	4	4,575	0.09%
2018/02/12	4	43.71	3	43.97	43.35	1	4,682	0.02%
2018/02/09	5	42.54	14	43.18	43.90	-9	5,035	-0.18%
2018/02/08	18	44.06	11	44.16	44.50	7	5,490	0.13%
2018/02/07	15	44.01	4	44.21	43.00	11	5,511	0.20%
2018/02/06	14	43.58	3	44.43	42.70	11	5,539	0.20%
2018/02/05	8	45.79	2	46.10	46.10	6	5,546	0.11%
2018/02/02	1	46.70	5	47.48	48.00	-4	5,564	-0.07%
2018/02/01	1	46.25	3	46.48	46.25	-2	5,674	-0.04%
2018/01/31	1	46.20	1	46.50	46.20	0	5,805	0.00%
2018/01/30	1	46.45	19	46.70	46.90	-18	6,055	-0.30%
2018/01/29	3	46.52	16	46.50	46.55	-13	6,188	-0.21%
2018/01/26	5	46.26	25	46.15	46.15	-20	6,555	-0.31%
2018/01/25	3	45.82	6	46.13	45.80	-3	7,299	-0.04%
2018/01/24	5	45.85	1	45.85	45.85	4	7,389	0.05%
2018/01/23	10	46.42	2	46.25	46.15	8	7,584	0.11%
2018/01/22	13	46.36	12	46.19	46.70	1	7,568	0.01%
2018/01/19	3	45.38	10	45.50	45.20	-7	7,571	-0.09%
2018/01/18	3	45.52	11	45.57	45.50	-8	7,687	-0.10%
2018/01/17	4	45.45	1	45.80	45.50	3	7,798	0.04%
2018/01/16	13	45.47	0	0.00	45.65	13	7,860	0.17%
2018/01/15	3.2	44.74	7	44.89	45.30	-3.8	7,867	-0.05%
2018/01/12	44	44.49	5	44.48	44.50	39	7,863	0.50%
2018/01/11	16	44.33	15	43.93	43.90	1	7,854	0.01%
2018/01/10	4	45.55	61	45.05	45.05	-57	7,804	-0.73%
2018/01/09	3	44.85	19	44.83	45.55	-16	7,927	-0.20%
2018/01/08	12	45.35	1	44.85	44.75	11	7,985	0.14%
2018/01/05	5	46.20	28	46.13	45.90	-23	7,960	-0.29%
2018/01/04	15	45.80	2	45.93	45.60	13	7,947	0.16%
2018/01/03	3	45.78	11	45.88	46.00	-8	7,938	-0.10%
2018/01/02	6	45.25	0	0.00	45.25	6	7,935	0.08%