義隆 (2458)-元大-忠孝券商分點個股進出

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－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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	1	160.00	0	161.50	161.50	1	2,795	0.04%
2024/06/13	0	0.00	8	161.44	161.00	-8	2,799	-0.29%
2024/06/12	0	0.00	4	161.00	160.00	-4	2,815	-0.14%
2024/06/11	1	157.00	0	0.00	157.00	1	2,804	0.04%
2024/06/07	2	157.75	2	157.75	157.00	0	2,808	0.00%
2024/06/06	4	158.25	1	157.50	157.00	3	2,818	0.11%
2024/06/05	3	159.83	1	159.50	159.00	2	2,796	0.07%
2024/06/04	2	162.75	1	165.00	162.00	1	2,809	0.04%
2024/06/03	7	162.71	1	163.50	163.50	6	2,816	0.21%
2024/05/31	5	164.80	0	0.00	163.00	5	2,815	0.18%
2024/05/30	8.1	170.23	2	170.75	167.00	6.1	2,785	0.22%
2024/05/29	2	174.50	5	174.90	174.00	-3	2,768	-0.11%
2024/05/28	3	173.83	5.1	174.74	171.50	-2.1	2,753	-0.08%
2024/05/27	67	173.89	89	168.48	173.00	-22	2,738	-0.80%
2024/05/24	4.1	166.74	5	167.30	167.00	-0.9	2,731	-0.03%
2024/05/23	144	172.15	7	170.01	169.00	137	2,785	4.92%	大買/鉅額交易
2024/05/22	1.1	167.27	12	163.97	168.00	-10.9	2,747	-0.40%
2024/05/21	3	155.50	0	0.00	155.00	3	2,723	0.11%
2024/05/20	1	156.52	0	0.00	156.00	1	2,851	0.04%
2024/05/17	1	160.50	0	0.00	159.00	1	2,899	0.03%
2024/05/16	0	0.00	7	159.93	160.00	-7	3,002	-0.23%
2024/05/14	68	155.85	0	0.00	155.00	68	3,023	2.25%
2024/05/13	1	155.50	0.1	154.50	153.50	0.9	3,017	0.03%
2024/05/09	2	156.00	0	0.00	155.00	2	3,027	0.07%
2024/05/08	2	158.25	0	0.00	158.00	2	3,030	0.07%
2024/05/07	1	155.50	0	0.00	156.50	1	3,036	0.03%
2024/05/06	3	158.50	0	0.00	156.50	3	3,035	0.10%
2024/05/03	6	157.58	0.1	158.50	157.00	5.9	3,041	0.20%
2024/05/02	1	162.00	3	165.00	165.50	-2	2,931	-0.07%
2024/04/30	2	165.25	0	0.00	164.50	2	2,926	0.07%
2024/04/29	3	167.33	7.1	167.72	168.00	-4.1	2,930	-0.14%
2024/04/26	4	162.13	1	164.00	163.50	3	2,903	0.10%
2024/04/25	0	0.00	18	164.06	164.50	-18	2,897	-0.62%
2024/04/24	0	0.00	1	154.50	157.00	-1	2,847	-0.04%
2024/04/23	1	149.00	2	151.00	150.50	-1	2,831	-0.04%
2024/04/22	4	149.38	2	149.00	146.50	2	2,816	0.07%
2024/04/19	3	155.50	0	0.00	155.00	3	2,768	0.11%
2024/04/18	2	159.75	0	0.00	161.50	2	2,718	0.07%
2024/04/17	11	162.32	10	164.30	162.00	1	2,714	0.04%
2024/04/16	3.2	159.16	2	159.50	159.50	1.2	2,664	0.05%
2024/04/15	8	161.06	4	161.88	162.00	4	2,637	0.15%
2024/04/12	1	160.50	1	162.00	158.50	0	2,553	0.00%
2024/04/10	1	159.00	2	158.00	158.50	-1	2,554	-0.04%
2024/04/08	1	159.50	9	159.72	159.50	-8	2,562	-0.31%
2024/04/03	1	155.50	0	0.00	156.50	1	2,539	0.04%
2024/04/02	7	156.86	0.1	157.00	156.00	7	2,542	0.27%
2024/04/01	0	0.00	4	159.88	161.00	-4	2,519	-0.16%
2024/03/29	4	158.37	0	0.00	157.00	4	2,503	0.16%
2024/03/28	1	159.00	1	161.00	160.50	0	2,521	0.00%
2024/03/27	2	165.00	0	0.00	164.50	2	2,516	0.08%
2024/03/26	2	167.50	0	0.00	166.50	2	2,594	0.08%
2024/03/25	0	0.00	2	170.00	169.00	-2	2,628	-0.08%
2024/03/22	2	165.75	3	169.50	169.00	-1	2,651	-0.04%
2024/03/21	3	169.50	0	0.00	167.00	3	2,660	0.11%
2024/03/20	1	168.00	15.2	167.74	167.50	-14.2	2,644	-0.54%
2024/03/19	2	165.25	8	166.88	165.00	-6	2,641	-0.23%
2024/03/18	2	164.75	2	166.50	166.50	0	2,661	0.00%
2024/03/15	1	163.50	1	164.50	163.50	0	2,675	0.00%
2024/03/14	3.1	161.87	2	163.75	162.50	1.1	2,681	0.04%
2024/03/13	16	163.84	1	164.00	163.50	15	2,763	0.54%
2024/03/12	0	0.00	13	165.12	163.50	-13	2,795	-0.47%
2024/03/11	9	161.28	0	0.00	160.00	9	2,807	0.32%
2024/03/08	7	163.93	3.1	165.35	162.50	3.9	2,821	0.14%
2024/03/07	1	165.50	1	167.50	165.50	0	2,802	0.00%
2024/03/06	3.5	165.86	1	167.50	166.50	2.5	2,796	0.09%
2024/03/04	3	166.50	2.6	169.69	167.50	0.4	2,861	0.01%
2024/03/01	1	167.50	11	165.95	165.50	-10	2,850	-0.35%
2024/02/29	3.1	165.37	2	166.00	166.00	1.1	2,872	0.04%
2024/02/27	3	170.50	4	172.63	169.00	-1	2,856	-0.04%
2024/02/26	2.7	170.13	23	166.50	170.00	-20.3	2,857	-0.71%
2024/02/23	3.1	163.18	13.1	164.76	164.00	-10	2,794	-0.36%
2024/02/22	4	165.00	2.3	167.22	167.50	1.7	2,686	0.06%
2024/02/21	1	164.50	8.1	166.01	167.50	-7.1	2,636	-0.27%
2024/02/20	3	161.83	0	0.00	161.00	3	2,542	0.12%
2024/02/19	5	161.00	20.3	161.09	163.50	-15.3	2,543	-0.60%
2024/02/16	1	153.50	1	153.00	153.00	0	2,480	0.00%
2024/02/15	0	0.00	3	146.50	148.50	-3	2,491	-0.12%
2024/02/05	0.1	148.75	0	0.00	148.00	0.1	2,481	0.00%
2024/02/02	1	151.00	0	0.00	150.50	1	2,498	0.04%
2024/02/01	0	0.00	1	150.00	150.00	-1	2,521	-0.04%
2024/01/29	2	149.50	0.1	149.00	149.00	1.9	2,710	0.07%
2024/01/26	2	151.00	123	150.72	151.00	-121	2,954	-4.10%	大賣/鉅額交易
2024/01/25	3	152.50	6	153.08	152.50	-3	3,015	-0.10%
2024/01/24	1	151.00	0	0.00	151.00	1	3,021	0.03%
2024/01/23	1	150.00	1	150.00	150.50	0	3,054	0.00%
2024/01/19	5	151.20	2	154.50	150.50	3	3,112	0.10%
2024/01/18	12	150.67	3	149.67	152.00	9	3,159	0.28%
2024/01/17	2	153.50	1	153.50	154.50	1	3,271	0.03%
2024/01/16	2	153.50	0	0.00	154.00	2	3,375	0.06%
2024/01/15	2	156.50	1	157.50	156.50	1	3,407	0.03%
2024/01/12	2	155.50	0	0.00	155.00	2	3,479	0.06%
2024/01/11	8	157.44	16	159.06	157.00	-8	3,519	-0.23%
2024/01/10	12	156.25	4.4	156.45	160.00	7.6	3,575	0.21%
2024/01/09	1	154.50	2	154.00	154.50	-1	3,600	-0.03%
2024/01/08	0	155.00	0	0.00	153.50	0	3,600	0.00%
2024/01/05	3	154.17	1	155.00	155.50	2	3,621	0.06%
2024/01/04	2	156.49	1	155.50	156.50	1	3,654	0.03%
2024/01/03	4	157.38	5.1	157.60	158.00	-1	3,678	-0.03%
2024/01/02	4	159.50	0	0.00	159.50	4	3,672	0.11%
2023/12/29	1	162.00	0	0.00	162.50	1	3,724	0.03%
2023/12/28	14	162.29	2	161.00	160.50	12	3,759	0.32%
2023/12/27	1	161.50	9	163.17	164.00	-8	3,792	-0.21%
2023/12/26	5	162.20	2	163.25	162.00	3	3,784	0.08%
2023/12/25	2	162.25	8.4	164.90	162.50	-6.4	3,781	-0.17%
2023/12/22	4	160.88	2	163.75	163.50	2	3,771	0.05%
2023/12/21	62.1	164.25	23	160.04	163.00	39.1	3,732	1.05%
2023/12/20	64.2	160.30	2	159.50	160.00	62.2	3,657	1.70%
2023/12/19	6	158.17	2	157.50	159.00	4	3,615	0.11%
2023/12/18	51.1	155.72	51	155.99	157.00	0.1	3,606	0.00%
2023/12/15	6	153.42	3	153.67	154.00	3	3,614	0.08%
2023/12/14	18	158.19	2	157.75	157.50	16	3,613	0.44%
2023/12/13	13	156.46	10	157.00	158.00	3	3,619	0.08%
2023/12/12	2.1	158.48	3	158.33	158.50	-0.9	3,674	-0.02%
2023/12/11	2	157.00	3	157.17	157.00	-1	3,711	-0.03%
2023/12/08	12	158.00	30.1	157.29	157.50	-18.1	3,758	-0.48%
2023/12/07	15.3	152.42	21	153.60	153.50	-5.7	3,744	-0.15%
2023/12/06	1	152.00	3	150.67	151.50	-2	3,796	-0.05%
2023/12/05	1	148.00	0	0.00	146.50	1	3,822	0.03%
2023/12/04	5.1	149.62	2	151.50	149.50	3.1	3,840	0.08%
2023/12/01	1	150.50	0	0.00	151.00	1	3,899	0.03%
2023/11/30	13	151.12	3	153.17	151.50	10	4,113	0.24%
2023/11/29	15	151.23	15	152.33	153.00	0	4,237	0.00%
2023/11/28	1	148.50	2	149.25	150.00	-1	4,205	-0.02%
2023/11/27	7	148.64	5.4	149.23	146.00	1.6	4,197	0.04%
2023/11/24	2	149.75	13	150.42	151.00	-11	4,185	-0.26%
2023/11/22	1	146.50	3	146.67	147.50	-2	4,123	-0.05%
2023/11/21	1	145.00	0	0.00	145.00	1	4,116	0.02%
2023/11/20	2	144.00	0	0.00	144.00	2	4,136	0.05%
2023/11/17	2	146.50	2	145.00	146.50	0	4,116	0.00%
2023/11/16	1	143.00	2	143.25	142.50	-1	4,079	-0.02%
2023/11/15	5.1	148.28	9	147.61	147.50	-3.9	4,029	-0.10%
2023/11/14	3	146.17	4	145.25	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	2	144.75	143.50	-2	3,969	-0.05%
2023/11/10	3	140.00	1	142.00	141.50	2	3,972	0.05%
2023/11/09	5	141.20	1	142.50	140.50	4	3,987	0.10%
2023/11/08	1	144.50	1	145.00	144.50	0	4,002	0.00%
2023/11/07	2	143.00	9	143.78	145.00	-7	4,036	-0.17%
2023/11/06	4	138.25	10.4	138.22	140.00	-6.4	4,005	-0.16%
2023/11/03	40.4	138.09	16	136.44	135.50	24.4	3,978	0.61%
2023/11/02	5	147.10	11.3	149.16	149.50	-6.3	3,770	-0.17%
2023/11/01	7.2	143.93	1	143.00	144.00	6.2	3,806	0.16%
2023/10/31	1	146.50	9	143.56	144.00	-8	4,054	-0.20%
2023/10/30	4	140.63	9	144.83	146.50	-5	4,038	-0.12%
2023/10/27	6	140.25	5	140.00	140.00	1	4,005	0.02%
2023/10/26	9	140.17	7	140.00	139.50	2	4,071	0.05%
2023/10/25	6	147.08	41	147.12	144.50	-35	4,033	-0.87%
2023/10/24	2	145.24	3	146.33	144.00	-1	3,899	-0.03%
2023/10/23	29	142.34	1	142.50	142.00	28	3,814	0.73%
2023/10/20	4	142.37	9.1	141.05	142.50	-5.1	3,867	-0.13%
2023/10/19	4	137.88	1	137.50	138.50	3	3,886	0.08%
2023/10/18	3	142.00	3	140.67	141.50	0	3,910	0.00%
2023/10/17	1	138.50	4.1	140.00	140.00	-3.1	3,893	-0.08%
2023/10/16	6	136.58	3	137.83	136.50	3	3,987	0.08%
2023/10/13	0	0.00	1	138.50	139.00	-1	4,006	-0.02%
2023/10/12	3	135.00	1	137.50	137.50	2	3,991	0.05%
2023/10/11	1	137.00	1	139.50	137.00	0	3,986	0.00%
2023/10/06	2	138.25	0	0.00	137.00	2	3,969	0.05%
2023/10/05	4	140.25	0	0.00	141.50	4	3,945	0.10%
2023/10/04	7	135.86	6	136.17	138.00	1	3,881	0.03%
2023/10/03	6	137.75	7	138.79	138.00	-1	3,843	-0.03%
2023/10/02	2	136.00	2	134.75	134.50	0	3,812	0.00%
2023/09/28	0	0.00	5	132.90	133.50	-5	3,819	-0.13%
2023/09/27	3	133.33	7	133.00	134.00	-4	3,823	-0.10%
2023/09/26	0	0.00	2	135.50	135.00	-2	3,832	-0.05%
2023/09/25	4	136.50	1	136.00	136.50	3	3,826	0.08%
2023/09/22	4.5	136.83	0	0.00	137.00	4.5	3,811	0.12%
2023/09/21	2	135.50	2	137.25	136.00	0	3,805	0.00%
2023/09/20	2	139.00	4	137.50	138.00	-2	3,771	-0.05%
2023/09/19	3	141.00	6	141.33	141.00	-3	3,738	-0.08%
2023/09/18	8	142.75	5	142.20	142.00	3	3,712	0.08%
2023/09/15	5.5	145.78	5	145.20	144.50	0.5	3,678	0.01%
2023/09/14	7	142.86	11	143.50	143.00	-4	3,591	-0.11%
2023/09/13	1	143.00	3	139.00	143.50	-2	3,542	-0.06%
2023/09/12	6	140.25	22	139.95	140.50	-16	3,494	-0.46%
2023/09/11	4	135.63	4	135.63	138.00	0	3,420	0.00%
2023/09/08	12	135.00	2	133.00	135.50	10	3,340	0.30%
2023/09/07	7	133.86	0.1	134.00	135.00	6.9	3,326	0.21%
2023/09/06	10.1	131.84	5.4	131.83	133.00	4.7	3,289	0.14%
2023/09/05	14	134.14	20	133.45	134.00	-6	3,287	-0.18%
2023/09/04	13	128.50	14	127.43	128.50	-1	3,087	-0.03%
2023/09/01	0	121.00	0	0.00	120.50	0	2,924	0.00%
2023/08/31	3	119.83	2	119.75	120.00	1	2,922	0.03%
2023/08/30	0.1	117.00	1	118.50	119.00	-0.9	2,917	-0.03%
2023/08/29	0	0.00	6	115.92	117.00	-6	2,902	-0.21%
2023/08/28	1	112.50	3	113.17	113.00	-2	2,890	-0.07%
2023/08/25	3.1	113.50	1	113.50	113.00	2.1	2,919	0.07%
2023/08/24	6	116.00	11	117.36	116.00	-5	2,926	-0.17%
2023/08/18	1.1	113.10	0	0.00	113.50	1.1	3,110	0.03%
2023/08/17	1.1	116.43	1	116.50	116.50	0.1	3,087	0.00%
2023/08/16	1	116.50	0	0.00	117.00	1	3,077	0.03%
2023/08/15	6	116.08	8	115.81	116.00	-2	3,063	-0.07%
2023/08/14	4	116.88	1	117.00	117.00	3	3,046	0.10%
2023/08/11	1	119.00	13	120.58	121.00	-12	2,996	-0.40%
2023/08/10	9	118.39	3	120.67	118.00	6	2,943	0.20%
2023/08/09	2	121.50	4	121.00	121.00	-2	2,884	-0.07%
2023/08/08	3	118.67	6	118.92	118.00	-3	2,835	-0.11%
2023/08/07	18	117.86	3	119.17	117.00	15	2,783	0.54%
2023/08/04	19.2	122.40	38	123.29	122.50	-18.8	2,654	-0.71%
2023/08/02	2	114.25	3	114.67	114.00	-1	2,391	-0.04%
2023/08/01	4.1	114.00	1	114.00	115.00	3.1	2,389	0.13%
2023/07/31	6	116.92	7	116.86	116.50	-1	2,402	-0.04%
2023/07/28	2	113.25	2	112.75	112.50	0	2,288	0.00%
2023/07/26	0.1	113.00	7	113.21	112.50	-7	2,237	-0.31%
2023/07/25	11	117.23	1	114.50	115.00	10	2,198	0.45%
2023/07/24	10	117.60	77	116.42	118.00	-67	2,104	-3.18%
2023/07/21	5.1	115.02	2	116.50	115.50	3.1	2,018	0.15%
2023/07/20	53.1	114.09	1	114.00	114.50	52.1	1,972	2.64%
2023/07/19	36	116.79	9.2	117.08	118.50	26.8	1,900	1.41%
2023/07/18	10	112.75	3	111.00	113.00	7	1,770	0.40%
2023/07/14	2.1	111.98	1	111.00	110.50	1.1	1,729	0.06%
2023/07/13	0	0.00	1	108.50	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	1	106.00	106.50	-1	1,661	-0.06%
2023/07/07	0	0.00	1	107.00	107.50	-1	1,653	-0.06%
2023/07/06	1	107.49	0	0.00	108.00	1	1,647	0.06%
2023/07/05	1	107.50	0	0.00	106.00	1	1,627	0.06%
2023/07/04	1.1	105.26	6	105.50	106.00	-4.9	1,615	-0.30%
2023/07/03	2	102.00	0	0.00	101.50	2	1,586	0.13%
2023/06/27	1	99.70	0	0.00	99.40	1	1,608	0.06%
2023/06/26	1	100.00	0	0.00	100.00	1	1,600	0.06%
2023/06/19	2	103.00	1	105.50	102.50	1	1,586	0.06%
2023/06/16	2	106.50	1	106.50	106.00	1	1,566	0.06%
2023/06/15	1	105.50	0.5	105.50	105.50	0.5	1,539	0.03%
2023/06/14	1	105.50	0	0.00	105.00	1	1,536	0.07%
2023/06/13	0	0.00	1.1	106.50	107.00	-1.1	1,527	-0.07%
2023/06/12	1	103.50	0	0.00	103.50	1	1,480	0.07%
2023/06/09	8	106.00	2	106.25	104.00	6	1,475	0.41%
2023/06/08	0	0.00	1	104.50	105.00	-1	1,422	-0.07%
2023/06/06	0	0.00	3	102.50	102.00	-3	1,424	-0.21%
2023/06/05	0	104.50	20	104.00	105.00	-20	1,419	-1.41%
2023/06/01	1	103.50	0	0.00	103.50	1	1,402	0.07%
2023/05/31	5	102.00	12	102.08	102.00	-7	1,405	-0.50%
2023/05/29	2	103.50	3	103.17	104.00	-1	1,378	-0.07%
2023/05/26	11.1	104.77	10	103.00	102.50	1.1	1,370	0.08%
2023/05/25	11	104.95	1	104.00	104.00	10	1,457	0.69%
2023/05/24	7	102.43	4	103.75	104.50	3	1,433	0.21%
2023/05/23	17	98.98	0	0.00	98.10	17	1,354	1.26%
2023/05/22	0	0.00	5	98.60	98.60	-5	1,369	-0.37%
2023/05/19	0.1	98.70	2	98.20	98.50	-1.9	1,383	-0.14%
2023/05/18	0.1	98.90	1	98.60	98.60	-0.9	1,399	-0.06%
2023/05/17	0	0.00	1	97.20	97.20	-1	1,397	-0.07%
2023/05/16	0.1	97.70	0	0.00	97.10	0.1	1,409	0.00%
2023/05/15	0.1	94.80	0	0.00	95.10	0.1	1,401	0.00%
2023/05/12	0	0.00	1	95.80	95.90	-1	1,418	-0.07%
2023/05/11	0.1	93.30	0	0.00	92.70	0.1	1,412	0.01%
2023/05/10	0	92.80	0	0.00	92.50	0	1,435	0.00%
2023/05/08	0.1	94.72	1	93.20	93.20	-0.9	1,485	-0.06%
2023/05/05	4.2	98.98	2	95.70	95.80	2.2	1,514	0.14%
2023/05/04	0.1	93.70	0	0.00	93.90	0.1	1,576	0.00%
2023/05/03	0.1	94.60	0	0.00	94.00	0.1	1,624	0.00%
2023/05/02	1.4	95.06	0	0.00	95.10	1.4	1,661	0.08%
2023/04/27	1	92.60	0	0.00	92.60	1	1,679	0.06%
2023/04/26	0.1	92.00	1	91.70	93.30	-0.9	1,679	-0.05%
2023/04/25	2.3	91.37	2	91.50	91.10	0.3	1,681	0.02%
2023/04/24	1.1	95.25	0	0.00	95.20	1.1	1,671	0.07%
2023/04/21	1	96.50	3	98.00	95.40	-2	1,690	-0.12%
2023/04/20	4.2	98.92	3	99.37	98.50	1.2	1,693	0.07%
2023/04/13	0	101.50	0	0.00	100.50	0	1,851	0.00%
2023/04/12	5	102.50	0.2	103.00	102.50	4.8	1,854	0.26%
2023/04/11	0	0.00	1	102.50	104.00	-1	1,863	-0.05%
2023/03/30	3.1	99.68	0	0.00	99.60	3.1	1,842	0.17%
2023/03/24	0	0.00	1	105.00	104.50	-1	1,887	-0.05%
2023/03/23	0	0.00	2	104.00	104.50	-2	1,905	-0.10%
2023/03/21	0	103.00	0	0.00	102.50	0	1,914	0.00%
2023/03/17	1	100.00	0	0.00	100.00	1	1,924	0.05%
2023/03/16	0	99.90	0	0.00	99.70	0	1,920	0.00%
2023/03/14	1	101.51	0	0.00	101.00	1	1,943	0.05%
2023/03/13	2	102.00	0	0.00	102.50	2	1,942	0.10%
2023/03/10	1	105.50	0	0.00	104.00	1	1,933	0.05%
2023/03/08	1.1	104.00	0	0.00	103.50	1.1	1,952	0.06%
2023/03/03	0.1	105.50	0	0.00	104.00	0.1	1,942	0.00%
2023/03/02	2	104.50	8	104.81	104.00	-6	1,951	-0.31%
2023/03/01	1	105.01	0	0.00	106.50	1	1,948	0.05%
2023/02/24	0.1	108.50	1	108.00	108.50	-0.9	1,929	-0.05%
2023/02/23	2	110.25	8	112.81	111.00	-6	1,910	-0.31%
2023/02/22	0	0.00	1	106.50	107.00	-1	1,815	-0.06%
2023/02/21	4	106.75	3	106.83	108.00	1	1,837	0.05%
2023/02/20	0	0.00	1	106.00	106.00	-1	1,863	-0.05%
2023/02/16	4	104.50	4	103.75	104.50	0	1,909	0.00%
2023/02/14	1	103.51	1	103.50	103.50	0	1,939	0.00%
2023/02/13	3	105.00	3	105.33	104.50	0	1,960	0.00%
2023/02/10	4	105.00	3	105.17	106.00	1	2,005	0.05%
2023/02/09	0	106.00	3	104.83	105.00	-3	2,142	-0.14%
2023/02/08	4	105.75	4	105.75	105.50	0	2,341	0.00%
2023/02/07	1	105.50	1	105.00	105.00	0	2,324	0.00%
2023/02/06	4	105.25	1	104.00	103.50	3	2,324	0.13%
2023/02/03	6	107.75	6	107.58	107.50	0	2,294	0.00%
2023/02/02	7	108.28	5	103.91	108.00	2	2,249	0.09%
2023/02/01	1	100.50	1	98.00	102.00	0	2,157	0.00%
2023/01/30	3	92.87	0	0.00	94.30	3	2,128	0.14%
2023/01/17	0	0.00	2	91.10	91.00	-2	2,127	-0.09%
2023/01/13	0	0.00	1	90.70	90.70	-1	2,183	-0.05%
2023/01/12	3	92.97	4	93.80	92.80	-1	2,189	-0.05%
2023/01/11	2	94.70	2	95.75	94.70	0	2,210	0.00%
2023/01/10	1	96.10	1	94.70	95.50	0	2,210	0.00%
2023/01/09	6	94.63	2	95.50	96.00	4	2,207	0.18%
2023/01/06	3	94.07	10	93.15	94.40	-7	2,163	-0.32%
2023/01/05	1	89.20	1	89.50	89.20	0	2,058	0.00%
2023/01/03	4	87.30	0	0.00	87.00	4	2,107	0.19%
2022/12/30	4	86.20	0	0.00	86.00	4	2,145	0.19%
2022/12/28	0	0.00	4	83.40	83.50	-4	2,165	-0.18%
2022/12/26	0	0.00	1	85.80	86.00	-1	2,167	-0.05%
2022/12/22	7	86.87	1	86.60	87.60	6	2,224	0.27%
2022/12/21	2	85.30	8	85.65	85.30	-6	2,245	-0.27%
2022/12/20	2	85.91	2	90.40	85.90	0	2,250	0.00%
2022/12/19	0	0.00	1	90.90	90.40	-1	2,279	-0.04%
2022/12/16	0	0.00	1	89.60	90.30	-1	2,305	-0.04%
2022/12/15	1	91.60	1	91.60	91.00	0	2,360	0.00%
2022/12/14	0	0.00	1	90.20	90.50	-1	2,429	-0.04%
2022/12/13	0	0.00	2	89.50	89.70	-2	2,515	-0.08%
2022/12/12	1	87.80	0	0.00	88.10	1	2,600	0.04%
2022/12/07	0	0.00	3	88.90	87.60	-3	2,772	-0.11%
2022/12/02	0	92.10	0	0.00	92.00	0	2,782	0.00%
2022/12/01	0	0.00	1	91.90	92.70	-1	2,786	-0.04%
2022/11/29	0	0.00	3	87.20	87.90	-3	2,810	-0.11%
2022/11/28	2	87.95	0	0.00	88.00	2	2,843	0.07%
2022/11/25	2	88.85	0	0.00	88.60	2	2,848	0.07%
2022/11/24	1	89.10	0	0.00	89.70	1	2,844	0.04%
2022/11/21	2	86.40	2	88.60	86.40	0	2,864	0.00%
2022/11/17	7	89.54	6	89.13	89.40	1	2,836	0.04%
2022/11/16	3	89.33	4	88.98	89.00	-1	2,815	-0.04%
2022/11/15	4	88.20	4	87.95	89.00	0	2,776	0.00%
2022/11/14	4	87.58	8	87.01	87.80	-4	2,743	-0.15%
2022/11/11	3	87.77	1	87.50	87.10	2	2,711	0.07%
2022/11/10	2	86.40	2	86.20	86.40	0	2,678	0.00%
2022/11/09	4	86.50	6	85.42	86.50	-2	2,654	-0.08%
2022/11/08	4	86.28	2	86.40	84.60	2	2,621	0.08%
2022/11/07	3	83.20	3	81.73	86.10	0	2,577	0.00%
2022/11/04	9	77.72	2	78.75	79.50	7	2,435	0.29%
2022/11/02	1	82.49	1	82.80	82.90	0	2,236	0.00%
2022/11/01	1	82.10	0	0.00	81.30	1	2,225	0.04%
2022/10/31	0	81.60	0	0.00	81.20	0	2,277	0.00%
2022/10/28	0	80.75	0	0.00	79.70	0	2,302	0.00%
2022/10/27	1	82.30	2	82.70	81.70	-1	2,332	-0.04%
2022/10/26	1	80.38	1	80.70	79.30	0	2,303	0.00%
2022/10/24	3	82.27	1.8	82.99	80.10	1.3	2,282	0.05%
2022/10/21	2	82.25	1	83.00	80.90	1	2,253	0.04%
2022/10/20	1	82.00	1	81.10	81.90	0	2,242	0.00%
2022/10/19	2	82.95	2	82.10	82.30	0	2,241	0.00%
2022/10/17	0	81.70	0	0.00	81.90	0	2,222	0.00%
2022/10/14	0.1	79.10	0	0.00	81.10	0.1	2,228	0.00%
2022/10/13	0.2	77.14	0	0.00	76.40	0.2	2,228	0.01%
2022/10/12	3	77.77	1.1	78.90	77.30	1.9	2,222	0.08%
2022/10/11	2	80.15	3	80.27	79.60	-1	2,226	-0.04%
2022/10/07	3	84.97	2	85.30	84.20	1	2,203	0.05%
2022/10/04	0	0.00	1	85.40	84.70	-1	2,163	-0.05%
2022/10/03	0	83.40	0	0.00	84.20	0	2,162	0.00%
2022/09/30	3	82.43	1	83.50	83.20	2	2,172	0.09%
2022/09/29	1	83.29	1	82.20	84.10	0	2,198	0.00%
2022/09/28	0	81.90	1	82.60	80.60	-1	2,233	-0.04%
2022/09/27	0	82.50	11	81.11	82.50	-11	2,268	-0.48%
2022/09/26	1	82.88	0	0.00	81.00	1	2,281	0.04%
2022/09/23	15	87.61	5	87.46	86.80	10	2,247	0.45%
2022/09/22	1.1	87.16	1	86.60	86.90	0.1	2,209	0.01%
2022/09/21	3	87.44	0	0.00	87.10	3	2,133	0.14%
2022/09/20	8	87.94	5.2	88.67	88.30	2.8	2,043	0.14%
2022/09/19	0.2	89.40	2	89.25	88.60	-1.8	1,961	-0.09%
2022/09/16	3.1	87.76	0	0.00	87.50	3.1	1,872	0.16%
2022/09/14	1	88.90	0	0.00	88.90	1	1,752	0.06%
2022/09/13	0	0.00	1	92.20	90.50	-1	1,732	-0.06%
2022/09/12	2	91.05	1	91.20	91.80	1	1,738	0.06%
2022/09/05	1.1	91.35	6	88.00	91.20	-4.9	1,700	-0.29%
2022/09/02	0.1	96.11	0	0.00	94.00	0.1	1,650	0.01%
2022/09/01	0	0.00	2	96.50	97.20	-2	1,611	-0.12%
2022/08/31	1	97.10	10	97.15	97.10	-9	1,597	-0.56%
2022/08/29	1	96.83	0	0.00	98.00	1	1,572	0.06%
2022/08/23	0	98.90	1	98.60	99.70	-1	1,535	-0.07%
2022/08/18	1	101.00	0	0.00	103.00	1	1,509	0.07%
2022/08/17	0	0.00	2.1	103.24	103.00	-2.1	1,501	-0.14%
2022/08/15	1	104.50	0	0.00	104.50	1	1,483	0.07%
2022/08/12	0	0.00	1	102.50	103.00	-1	1,473	-0.07%
2022/08/10	2	98.90	11	98.53	97.80	-9	1,452	-0.62%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/08	1	101.00	1	101.00	101.00	0	1,430	0.00%
2022/08/05	0	0.00	9	99.82	101.50	-9	1,426	-0.63%
2022/08/03	7	102.64	1	101.00	102.50	6	1,346	0.45%
2022/08/02	6	107.92	0	0.00	107.50	6	1,347	0.45%
2022/07/29	1	108.50	0	0.00	108.50	1	1,393	0.07%
2022/07/28	5	108.00	0	0.00	107.50	5	1,399	0.36%
2022/07/27	0	109.00	0	0.00	109.00	0	1,395	0.00%
2022/07/26	0	0.00	0.7	109.50	110.00	-0.7	1,389	-0.05%
2022/07/22	0	111.50	0	0.00	110.00	0	1,382	0.00%
2022/07/21	0	0.00	1	114.00	114.00	-1	1,374	-0.07%
2022/07/19	0	108.50	1	108.50	109.00	-1	1,388	-0.07%
2022/07/18	0	0.00	1	105.50	106.50	-1	1,403	-0.07%
2022/07/14	0.1	105.00	1	105.00	105.00	-0.9	1,438	-0.06%
2022/07/13	1	106.00	1	107.00	104.50	0	1,438	0.00%
2022/07/12	0	104.00	0	0.00	104.00	0	1,430	0.00%
2022/07/08	0	0.00	1	108.00	107.00	-1	1,411	-0.07%
2022/07/07	5	105.00	4	104.13	106.50	1	1,396	0.07%
2022/07/06	4	122.12	3	123.67	120.00	1	1,358	0.08%
2022/07/05	2	128.23	0	0.00	124.50	2	1,307	0.15%
2022/07/04	2	133.01	0	0.00	131.00	2	1,267	0.16%
2022/07/01	0	137.00	0	0.00	134.00	0	1,252	0.00%
2022/06/30	1	138.00	2	139.75	139.50	-1	1,243	-0.08%
2022/06/29	1	138.00	4	138.50	140.00	-3	1,240	-0.24%
2022/06/28	2	139.50	2	143.00	139.50	0	1,241	0.00%
2022/06/27	3	142.50	3	140.17	142.50	0	1,257	0.00%
2022/06/24	4	137.38	6	137.58	139.50	-2	1,256	-0.16%
2022/06/23	4	134.75	4	135.75	136.00	0	1,255	0.00%
2022/06/22	0.3	136.00	0	135.50	135.00	0.3	1,242	0.02%
2022/06/21	1	136.00	0	138.50	140.00	1	1,224	0.08%
2022/06/20	0	138.67	0	0.00	136.50	0	1,213	0.00%
2022/06/16	0	0.00	1	144.50	141.00	-1	1,179	-0.08%
2022/06/15	2	143.50	1	143.01	144.00	1	1,178	0.09%
2022/06/13	0	0.00	2	145.00	145.00	-2	1,204	-0.17%
2022/06/09	0	0.00	1	148.50	148.50	-1	1,238	-0.08%
2022/06/02	0	149.00	0	0.00	148.00	0	1,419	0.00%
2022/05/31	1	147.50	0	0.00	149.00	1	1,446	0.07%
2022/05/24	1	143.50	0	0.00	142.50	1	1,632	0.06%
2022/05/23	1	144.50	0	0.00	144.50	1	1,835	0.05%
2022/05/19	0	146.50	0	0.00	147.00	0	1,911	0.00%
2022/05/18	5	145.90	2	146.00	145.50	3	1,912	0.16%
2022/05/13	0	139.50	1	141.00	140.00	-1	1,972	-0.05%
2022/05/12	0.1	139.00	0	0.00	139.00	0.1	1,980	0.01%
2022/05/11	0	139.50	0	0.00	140.00	0	1,984	0.00%
2022/05/10	0	0.00	3	139.33	141.00	-3	2,006	-0.15%
2022/05/09	0	143.45	5.1	142.82	142.00	-5.1	2,036	-0.25%
2022/05/06	0	147.00	3	147.50	146.50	-3	2,058	-0.15%
2022/05/04	0	0.00	1	151.50	151.50	-1	2,055	-0.05%
2022/04/29	0	0.00	1	151.00	151.00	-1	2,063	-0.05%
2022/04/28	1	149.00	0	0.00	149.50	1	2,074	0.05%
2022/04/27	1	146.04	1	148.50	149.50	0	2,070	0.00%
2022/04/26	0.5	151.48	1	151.00	150.50	-0.5	2,053	-0.02%
2022/04/25	1	152.02	0	0.00	150.50	1	2,041	0.05%
2022/04/22	0	157.00	0	0.00	156.50	0	2,009	0.00%
2022/04/21	0	0.00	3	158.67	156.50	-3	1,998	-0.15%
2022/04/20	5	156.70	0	0.00	156.50	5	1,976	0.25%
2022/04/19	2	158.75	0	0.00	159.00	2	1,955	0.10%
2022/04/18	1	158.00	1	158.00	159.00	0	1,962	0.00%
2022/04/15	1	158.51	0	0.00	159.50	1	1,963	0.05%
2022/04/14	3	161.33	0	0.00	161.50	3	1,992	0.15%
2022/04/12	3	160.88	0	0.00	161.00	3	2,111	0.14%
2022/04/11	0	161.50	0	0.00	161.00	0	2,130	0.00%
2022/04/08	0.3	166.00	2	165.00	166.00	-1.7	2,120	-0.08%
2022/04/07	0	167.00	2	167.00	166.50	-2	2,117	-0.09%
2022/04/06	0	168.50	0	0.00	168.50	0	2,112	0.00%
2022/04/01	1	170.01	0	170.50	170.50	1	2,117	0.05%
2022/03/31	0	0.00	2	170.50	172.00	-2	2,114	-0.09%
2022/03/30	0	171.50	0	0.00	171.00	0	2,120	0.00%
2022/03/29	0	0.00	0	172.00	171.00	0	2,148	0.00%
2022/03/24	0	0.00	3	170.83	171.00	-3	2,263	-0.13%
2022/03/23	0	0.00	1	170.00	170.50	-1	2,310	-0.04%
2022/03/21	2	170.25	0	0.00	170.00	2	2,411	0.08%
2022/03/18	0	0.00	3	169.00	168.50	-3	2,447	-0.12%
2022/03/17	6	168.83	9	168.78	169.00	-3	2,438	-0.12%
2022/03/16	0	166.50	3	167.00	166.50	-3	2,430	-0.12%
2022/03/15	1.2	164.67	0	0.00	166.00	1.2	2,414	0.05%
2022/03/11	0	0.00	2	164.50	165.00	-2	2,421	-0.08%
2022/03/10	3	164.33	4	165.38	166.00	-1	2,418	-0.04%
2022/03/09	2	156.75	2	158.50	159.00	0	2,390	0.00%
2022/03/08	12	159.29	2	159.25	157.00	10	2,371	0.42%
2022/03/07	7	163.79	0	0.00	165.00	7	2,311	0.30%
2022/03/04	0	168.50	0	0.00	167.00	0	2,300	0.00%
2022/03/03	5.1	170.20	0	0.00	169.50	5.1	2,305	0.22%
2022/03/02	2	168.00	2	168.25	169.00	0	2,305	0.00%
2022/03/01	1	166.01	0	0.00	167.00	1	2,333	0.04%
2022/02/25	2	164.75	0.9	164.00	164.00	1.1	2,345	0.05%
2022/02/24	4.1	166.27	3	166.83	164.50	1.1	2,325	0.05%
2022/02/23	17.3	177.13	9	177.79	172.50	8.3	2,227	0.37%
2022/02/22	4.2	175.50	5	175.80	175.50	-0.9	2,079	-0.04%
2022/02/21	5	176.90	5	177.30	178.00	0	2,072	0.00%
2022/02/18	1	172.99	1	172.00	174.50	0	2,072	0.00%
2022/02/17	8	174.50	1	175.00	173.50	7	2,105	0.33%
2022/02/16	3	172.67	6	173.67	174.00	-3	2,181	-0.14%
2022/02/15	1	170.00	0	0.00	170.00	1	2,163	0.05%
2022/02/14	3	170.50	0	0.00	170.50	3	2,179	0.14%
2022/02/10	1	172.50	2	172.25	172.00	-1	2,198	-0.05%
2022/02/09	3	175.83	3	174.83	175.50	0	2,197	0.00%
2022/02/08	0	0.00	5	170.90	171.00	-5	2,201	-0.23%
2022/02/07	1	165.50	13	166.85	168.50	-12	2,226	-0.54%
2022/01/26	0	0.00	2.1	160.87	161.50	-2.1	2,200	-0.10%
2022/01/24	1	158.00	1	160.50	162.00	0	2,342	0.00%
2022/01/21	1	159.50	1	161.00	162.00	0	2,379	0.00%
2022/01/20	0	162.50	0	0.00	163.50	0	2,428	0.00%
2022/01/19	5	162.10	0	0.00	163.00	5	2,514	0.20%
2022/01/17	0	0.00	6	159.92	162.00	-6	2,790	-0.22%
2022/01/14	3	157.00	1	158.00	158.00	2	2,946	0.07%
2022/01/13	5	160.20	0	0.00	158.50	5	2,971	0.17%
2022/01/12	4	161.37	2	160.25	161.00	2	2,989	0.07%
2022/01/11	4	163.50	0	0.00	164.00	4	2,985	0.13%
2022/01/07	8	164.06	1	166.00	163.50	7	2,986	0.23%
2022/01/06	2	167.00	1	169.00	168.00	1	2,974	0.03%
2022/01/05	0	0.00	4	170.75	170.00	-4	2,974	-0.13%
2022/01/04	3	167.67	3	168.17	168.50	0	2,924	0.00%
2022/01/03	6	168.83	3	168.67	167.50	3	2,957	0.10%
2021/12/30	2	169.25	3	169.67	170.00	-1	2,974	-0.03%
2021/12/29	0	0.00	8	167.56	168.00	-8	2,975	-0.27%
2021/12/28	5	166.90	0	0.00	165.50	5	2,997	0.17%
2021/12/27	2	168.00	0	0.00	168.00	2	3,017	0.07%
2021/12/24	1	168.00	0	0.00	169.00	1	3,039	0.03%
2021/12/23	0	0.00	5	169.20	169.00	-5	3,069	-0.16%
2021/12/22	2	168.25	1	167.50	167.50	1	3,067	0.03%
2021/12/21	4	170.00	3	168.67	168.00	1	3,060	0.03%
2021/12/20	0	0.00	5	167.50	165.50	-5	2,988	-0.17%
2021/12/17	2.3	166.70	1	167.00	166.00	1.3	2,994	0.04%
2021/12/16	4	167.00	5	164.90	167.50	-1	2,962	-0.03%
2021/12/14	0.3	157.94	6	156.00	154.50	-5.7	2,897	-0.20%
2021/12/09	0	160.50	0	0.00	160.00	0	2,879	0.00%
2021/12/08	1	158.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	2	160.00	1.1	158.61	158.50	0.9	2,884	0.03%
2021/12/06	1.1	161.05	1	161.00	160.50	0.1	2,867	0.00%
2021/12/03	3	161.50	1	162.00	162.00	2	2,910	0.07%
2021/12/02	3	162.17	5	161.50	161.00	-2	2,919	-0.07%
2021/12/01	5	162.80	5	162.70	164.00	0	2,914	0.00%
2021/11/30	5	164.30	4	164.25	162.00	1	2,906	0.03%
2021/11/29	1	164.00	0	0.00	164.50	1	2,936	0.03%
2021/11/26	6	166.33	5	167.80	165.50	1	2,951	0.03%
2021/11/25	0	0.00	3	167.83	168.50	-3	2,932	-0.10%
2021/11/24	4	166.13	6	166.50	166.00	-2	2,906	-0.07%
2021/11/23	1	168.00	1	169.00	168.00	0	2,918	0.00%
2021/11/22	2	170.00	8	169.88	170.00	-6	2,923	-0.21%
2021/11/19	9	169.67	3	169.50	168.50	6	2,934	0.20%
2021/11/18	3.1	168.67	3	169.50	168.50	0.1	2,901	0.00%
2021/11/17	6	168.75	3	168.83	168.50	3	2,907	0.10%
2021/11/16	3	168.34	3.1	170.31	168.00	-0.1	2,929	0.00%
2021/11/15	9.2	170.89	8	167.19	170.00	1.2	2,923	0.04%
2021/11/12	5	163.40	2	164.50	163.00	3	2,893	0.10%
2021/11/11	3	163.33	4	164.00	163.50	-1	2,924	-0.03%
2021/11/10	2	163.00	2	162.50	163.00	0	2,957	0.00%
2021/11/09	4	162.63	2	166.00	161.50	2	2,982	0.07%
2021/11/08	3	163.67	3.1	163.19	165.00	-0.1	3,011	0.00%
2021/11/05	8.1	159.76	17	159.97	162.00	-8.9	3,023	-0.29%
2021/11/04	14.1	164.96	61	167.91	163.00	-46.9	2,965	-1.58%
2021/11/03	9	168.44	9.8	168.61	167.50	-0.8	2,977	-0.03%
2021/11/02	19.6	171.33	6	171.33	167.50	13.6	3,017	0.45%
2021/11/01	7	169.86	5	169.80	170.00	2	3,036	0.07%
2021/10/29	19	168.16	12	168.13	167.00	7	3,185	0.22%
2021/10/28	9.1	168.73	5	169.40	168.00	4.1	3,310	0.12%
2021/10/27	24	166.23	8	166.94	170.00	16	3,318	0.48%
2021/10/26	33.1	164.96	5	163.00	164.50	28.1	3,263	0.86%
2021/10/25	10.1	166.39	3.5	163.86	164.50	6.6	3,236	0.20%
2021/10/22	6.4	163.65	17	160.82	166.00	-10.7	3,055	-0.35%
2021/10/21	1.1	153.36	0.1	153.50	151.00	1	2,955	0.03%
2021/10/20	0	154.00	0	0.00	156.50	0	2,962	0.00%
2021/10/19	1	153.00	0	0.00	153.00	1	2,997	0.03%
2021/10/18	1.1	148.14	2	150.00	148.00	-0.9	3,070	-0.03%
2021/10/15	2	150.00	3	150.33	149.50	-1	3,113	-0.03%
2021/10/14	2	145.50	0	0.00	146.50	2	3,139	0.06%
2021/10/12	1	152.50	0	0.00	152.50	1	3,156	0.03%
2021/10/08	0	0.00	14.1	158.39	157.00	-14.1	3,138	-0.45%
2021/10/07	0	151.00	2	152.50	153.50	-2	3,115	-0.06%
2021/10/05	0	0.00	2	148.25	148.00	-2	3,173	-0.06%
2021/10/04	2	145.00	3	145.50	145.00	-1	3,155	-0.03%
2021/09/30	1.1	146.95	2	146.50	146.50	-0.9	3,143	-0.03%
2021/09/29	2	148.00	2	148.50	148.50	0	3,133	0.00%
2021/09/27	0	0.00	1	152.00	152.00	-1	3,152	-0.03%
2021/09/24	3	153.17	0	0.00	152.50	3	3,162	0.09%
2021/09/23	0	0.00	1	155.00	153.50	-1	3,164	-0.03%
2021/09/22	2	153.00	0	0.00	152.50	2	3,217	0.06%
2021/09/17	1.1	156.55	0	0.00	158.00	1.1	3,216	0.03%
2021/09/15	1	157.50	2	156.00	156.50	-1	3,318	-0.03%
2021/09/13	3	158.17	8	157.63	157.00	-5	3,517	-0.14%
2021/09/10	0	0.00	2	154.50	154.50	-2	3,537	-0.06%
2021/09/09	0	0.00	2	153.75	154.00	-2	3,563	-0.06%
2021/09/08	13	153.31	1	151.00	151.00	12	3,574	0.34%
2021/09/07	0	0.00	1	156.00	157.00	-1	3,553	-0.03%
2021/09/06	0	0.00	1	160.00	158.00	-1	3,553	-0.03%
2021/09/03	6.5	160.43	4	159.25	159.50	2.5	3,554	0.07%
2021/09/02	4	163.63	10	165.00	161.00	-6	3,588	-0.17%
2021/09/01	0	0.00	5	160.30	160.50	-5	3,565	-0.14%
2021/08/31	2	156.00	1	157.00	157.50	1	3,554	0.03%
2021/08/30	0	0.00	2	157.50	156.50	-2	3,579	-0.06%
2021/08/27	3	155.83	0	0.00	154.50	3	3,589	0.08%
2021/08/26	6	159.92	2	158.50	158.50	4	3,567	0.11%
2021/08/25	5	161.00	13	160.19	161.50	-8	3,571	-0.22%
2021/08/24	4.1	158.61	0	0.00	157.00	4.1	3,581	0.11%
2021/08/23	1	156.50	4	157.50	159.00	-3	3,586	-0.08%
2021/08/20	5	152.40	4	154.00	153.50	1	3,605	0.03%
2021/08/19	4.4	153.58	0	0.00	152.50	4.4	3,567	0.12%
2021/08/18	3	156.00	0	0.00	158.00	3	3,576	0.08%
2021/08/17	5	158.70	3	155.83	154.50	2	3,569	0.06%
2021/08/16	5	158.40	1	158.50	160.00	4	3,552	0.11%
2021/08/13	0	0.00	2	161.50	161.50	-2	3,531	-0.06%
2021/08/12	10	163.00	11	162.91	162.50	-1	3,558	-0.03%
2021/08/11	3	166.83	2	168.75	166.00	1	3,567	0.03%
2021/08/10	0	0.00	3	170.83	171.00	-3	3,591	-0.08%
2021/08/09	3	170.83	8	172.38	170.00	-5	3,625	-0.14%
2021/08/06	8	168.56	0	0.00	167.00	8	3,637	0.22%
2021/08/05	13	169.65	5	169.30	169.50	8	3,699	0.22%
2021/08/04	37	173.91	4	172.38	171.50	33	3,700	0.89%
2021/08/03	23	181.59	4	182.13	180.50	19	3,581	0.53%
2021/08/02	4	179.25	0	0.00	179.50	4	3,446	0.12%
2021/07/29	4	180.38	1.1	181.44	180.50	2.9	3,457	0.08%
2021/07/28	5	180.20	0	0.00	184.50	5	3,474	0.14%
2021/07/27	1.2	189.61	0	0.00	185.50	1.2	3,544	0.03%
2021/07/23	3	186.33	0	0.00	184.50	3	3,704	0.08%
2021/07/22	4.4	184.70	3	186.67	185.00	1.4	3,699	0.04%
2021/07/21	1	196.50	6	193.50	193.00	-5	3,685	-0.14%
2021/07/20	0	0.00	1	196.00	195.50	-1	3,787	-0.03%
2021/07/19	3	198.33	0.7	199.00	199.00	2.3	3,798	0.06%
2021/07/16	1	199.00	0	0.00	199.00	1	3,841	0.03%
2021/07/15	1	198.00	0	0.00	197.50	1	3,861	0.03%
2021/07/14	2	199.25	1	199.00	198.50	1	3,929	0.03%
2021/07/13	1	203.00	2.1	202.10	201.00	-1.1	3,955	-0.03%
2021/07/12	1.1	202.39	10	201.70	204.00	-8.9	4,021	-0.22%
2021/07/09	0	0.00	1	196.00	196.00	-1	4,036	-0.02%
2021/07/08	0	0.00	10.1	197.35	197.50	-10.1	4,129	-0.24%
2021/07/07	9	195.44	1	197.00	195.50	8	4,297	0.19%
2021/07/06	10	196.00	1	195.50	195.00	9	4,343	0.21%
2021/07/05	1.3	196.48	7	195.50	198.00	-5.7	4,373	-0.13%
2021/07/02	1	189.50	9	191.28	192.50	-8	4,361	-0.18%
2021/07/01	4	190.75	0	0.00	190.00	4	4,420	0.09%
2021/06/30	2	193.51	4	193.25	194.50	-2	4,441	-0.04%
2021/06/29	17.1	190.63	1	189.00	190.00	16.1	4,452	0.36%
2021/06/28	1	194.00	1	193.00	194.00	0	4,480	0.00%
2021/06/25	5.2	191.15	2	192.25	191.50	3.2	4,613	0.07%
2021/06/24	4	191.75	0	0.00	191.00	4	4,662	0.09%
2021/06/23	6.1	194.92	3	194.83	194.50	3.1	4,871	0.06%
2021/06/22	13	199.12	4	201.25	198.00	9	4,794	0.19%
2021/06/21	5.1	206.47	11	208.73	206.50	-5.9	4,704	-0.13%
2021/06/18	2	212.00	0	0.00	214.00	2	4,698	0.04%
2021/06/17	2.1	210.90	2	211.50	212.00	0.1	4,721	0.00%
2021/06/16	0.1	209.50	0	0.00	209.50	0.1	4,752	0.00%
2021/06/15	10.1	210.00	0	0.00	210.50	10.1	4,790	0.21%
2021/06/11	0	0.00	1	209.50	211.00	-1	4,828	-0.02%
2021/06/10	4	212.88	1	213.50	209.50	3	4,846	0.06%
2021/06/09	1.4	211.54	2	211.75	209.50	-0.6	4,853	-0.01%
2021/06/08	1	209.00	0	0.00	211.00	1	4,908	0.02%
2021/06/07	0	0.00	3	206.33	208.50	-3	4,929	-0.06%
2021/06/04	3	203.17	0	0.00	203.00	3	4,928	0.06%
2021/06/03	0	207.50	5	206.80	208.50	-5	4,963	-0.10%
2021/06/02	2	207.75	0	0.00	205.50	2	4,986	0.04%
2021/06/01	4	210.00	0	0.00	209.00	4	5,007	0.08%
2021/05/31	0	0.00	2	211.75	211.00	-2	5,014	-0.04%
2021/05/28	3	209.67	6	210.50	209.50	-3	5,044	-0.06%
2021/05/27	1	208.50	1	206.50	209.50	0	5,053	0.00%
2021/05/26	0	0.00	5	206.80	207.50	-5	5,155	-0.10%
2021/05/25	7	207.29	20.2	209.20	205.50	-13.2	5,423	-0.24%
2021/05/24	0	0.00	2	203.51	205.00	-2	6,039	-0.03%
2021/05/21	11	201.45	3	204.33	201.50	8	6,081	0.13%
2021/05/20	5	204.10	8.1	204.60	202.50	-3.1	6,169	-0.05%
2021/05/19	0	195.50	9	201.00	201.00	-9	6,144	-0.15%
2021/05/18	13.1	196.14	3	194.67	197.00	10.1	6,218	0.16%
2021/05/17	1	187.00	7.2	185.98	188.00	-6.2	6,211	-0.10%
2021/05/14	2.6	195.65	2	199.50	193.00	0.6	6,183	0.01%
2021/05/13	3	193.17	3	190.67	195.00	0	6,110	0.00%
2021/05/12	7	186.34	21.5	185.73	186.00	-14.4	6,006	-0.24%
2021/05/11	4	189.88	3	189.33	186.50	1	5,934	0.02%
2021/05/10	4	198.13	2	199.75	196.50	2	5,901	0.03%
2021/05/07	0	0.00	2	202.00	202.00	-2	5,936	-0.03%
2021/05/06	1	202.50	0	0.00	202.50	1	5,944	0.02%
2021/05/05	9	201.00	2	199.25	199.00	7	5,986	0.12%
2021/05/04	7	201.07	3	198.33	205.00	4	5,989	0.07%
2021/05/03	30	207.73	20	210.58	205.50	10	5,982	0.17%
2021/04/29	19	215.13	9	217.39	214.50	10	5,987	0.17%
2021/04/28	9.1	214.45	1	212.50	213.00	8.1	5,924	0.14%
2021/04/27	9.1	218.23	2	218.00	217.50	7.1	6,175	0.11%
2021/04/26	17.1	223.00	25	225.08	224.50	-8	6,249	-0.13%
2021/04/23	1.1	211.84	31	213.68	215.00	-29.9	6,209	-0.48%
2021/04/22	1.1	212.50	21	212.19	208.50	-19.9	6,319	-0.31%
2021/04/21	3.1	210.72	4	210.00	210.00	-0.9	6,340	-0.01%
2021/04/20	6	205.84	25	209.28	209.00	-19	6,542	-0.29%
2021/04/19	16.1	202.19	14	200.54	203.50	2.1	6,603	0.03%
2021/04/16	31	208.74	10	211.30	205.50	21	6,696	0.31%
2021/04/15	19	201.89	27	204.15	207.00	-8	6,977	-0.11%
2021/04/14	16	198.84	23	201.37	197.50	-7	7,372	-0.09%
2021/04/13	71	211.63	20.9	209.07	202.00	50.1	7,621	0.66%
2021/04/12	0.1	199.50	11	199.50	199.00	-10.9	7,551	-0.14%
2021/04/09	9	196.67	4	197.00	195.00	5	7,614	0.07%
2021/04/08	3	199.67	24	199.94	199.50	-21	7,644	-0.27%
2021/04/07	5	201.10	10	200.85	202.00	-5	7,642	-0.07%
2021/04/06	21	200.12	0	0.00	199.00	21	7,581	0.28%
2021/04/01	1.2	197.00	1	198.00	198.00	0.2	7,566	0.00%
2021/03/31	7	196.79	4.6	195.57	195.50	2.4	7,537	0.03%
2021/03/30	18.5	198.68	17.1	199.15	199.00	1.4	7,470	0.02%
2021/03/29	9	195.11	17.5	193.74	194.00	-8.5	7,356	-0.12%
2021/03/26	28.5	190.89	14.4	192.17	194.50	14.1	7,306	0.19%
2021/03/25	1	181.50	4	183.25	184.00	-3	7,086	-0.04%
2021/03/24	1	181.50	1	181.50	181.50	0	7,089	0.00%
2021/03/23	2	184.50	12	183.17	182.50	-10	7,091	-0.14%
2021/03/22	2	186.00	4	184.00	184.50	-2	7,118	-0.03%
2021/03/19	2	182.25	4	184.88	186.50	-2	7,143	-0.03%
2021/03/18	0	0.00	12	183.79	183.50	-12	7,358	-0.16%
2021/03/17	3	180.83	0	0.00	180.50	3	7,464	0.04%
2021/03/16	1	178.00	3	180.17	179.50	-2	7,464	-0.03%
2021/03/15	9	180.00	9	180.06	180.00	0	7,523	0.00%
2021/03/12	1	179.00	3	178.83	179.50	-2	7,524	-0.03%
2021/03/11	6	175.33	4	175.63	176.50	2	7,565	0.03%
2021/03/10	1	173.50	1	173.50	172.50	0	7,804	0.00%
2021/03/09	3	169.50	5	171.50	172.50	-2	7,838	-0.03%
2021/03/08	5	173.30	3	174.83	172.00	2	7,827	0.03%
2021/03/05	12	173.17	3	174.67	172.50	9	7,836	0.12%
2021/03/04	5	173.00	1	175.00	175.50	4	7,888	0.05%
2021/03/03	2	172.75	1	171.00	174.00	1	7,951	0.01%
2021/03/02	6	173.83	1	175.50	172.00	5	7,930	0.06%
2021/02/26	9.1	172.45	4	172.13	172.00	5.1	7,905	0.06%
2021/02/25	26	179.23	5.1	179.61	177.50	20.9	7,839	0.27%
2021/02/24	23.3	182.70	54	185.92	183.50	-30.7	7,612	-0.40%
2021/02/23	1	171.50	1	170.50	173.00	0	6,957	0.00%
2021/02/22	1	175.00	5	173.80	174.00	-4	6,915	-0.06%
2021/02/19	3	168.17	0.4	169.00	170.00	2.6	6,821	0.04%
2021/02/18	37	172.23	5	170.90	170.50	32	6,818	0.47%
2021/02/17	11	166.36	3	166.33	166.50	8	6,722	0.12%
2021/02/05	4	162.13	0.5	162.00	161.50	3.5	6,719	0.05%
2021/02/04	1.1	162.95	5	163.00	162.50	-3.9	6,717	-0.06%
2021/02/03	0.3	164.67	1	165.01	164.50	-0.7	6,787	-0.01%
2021/02/02	1	165.50	2	164.75	166.00	-1	6,944	-0.01%
2021/02/01	2	160.50	0	0.00	161.50	2	6,926	0.03%
2021/01/29	1	162.00	10.1	162.80	159.50	-9.1	6,913	-0.13%
2021/01/27	40.1	171.16	56	168.53	166.50	-15.9	6,856	-0.23%
2021/01/26	1	170.51	4	168.50	170.00	-3	6,783	-0.04%
2021/01/25	3.2	169.42	20	169.48	172.50	-16.8	6,777	-0.25%
2021/01/22	39	174.14	3	173.67	174.00	36	6,707	0.54%
2021/01/21	1	170.00	1	168.50	168.50	0	6,635	0.00%
2021/01/20	9.1	172.08	15	170.23	168.00	-5.9	6,627	-0.09%
2021/01/19	10	167.90	6	167.75	171.00	4	6,403	0.06%
2021/01/18	6	161.50	9	162.17	165.00	-3	6,291	-0.05%
2021/01/15	31.7	165.17	27	164.50	163.00	4.7	6,222	0.07%
2021/01/14	12.7	167.51	13	168.15	170.50	-0.3	6,183	-0.01%
2021/01/13	91	168.84	94.1	168.71	167.50	-3.1	6,211	-0.05%
2021/01/12	1	160.50	10	162.45	165.50	-9	6,010	-0.15%
2021/01/11	29	163.02	29	163.19	164.50	0	5,880	0.00%
2021/01/08	46	164.02	64	163.50	163.00	-18	5,783	-0.31%
2021/01/07	27.5	154.47	80.5	155.70	160.00	-53	5,462	-0.97%
2021/01/06	58.2	146.30	73	147.25	149.00	-14.8	5,026	-0.29%
2021/01/05	20	142.38	1	142.50	143.00	19	4,737	0.40%
2021/01/04	1	135.50	5	138.10	140.00	-4	4,737	-0.08%
2020/12/31	6	135.42	3	135.67	133.50	3	4,660	0.06%
2020/12/30	0	0.00	0.5	133.00	132.50	-0.5	4,622	-0.01%
2020/12/29	0	0.00	4	133.75	133.00	-4	4,682	-0.09%
2020/12/28	1	135.00	0	0.00	134.50	1	4,700	0.02%
2020/12/25	2	133.00	1	134.00	133.50	1	4,716	0.02%
2020/12/23	1	133.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	7	133.93	3	132.67	132.00	4	4,891	0.08%
2020/12/21	2	135.50	6	134.67	135.50	-4	4,914	-0.08%
2020/12/18	0	0.00	2	138.00	137.50	-2	4,939	-0.04%
2020/12/17	6	138.00	1	138.50	137.50	5	4,968	0.10%
2020/12/16	2	138.50	2	138.75	138.50	0	4,992	0.00%
2020/12/15	6	139.08	3	138.67	138.00	3	5,006	0.06%
2020/12/14	9	145.06	26	145.54	141.50	-17	5,085	-0.33%
2020/12/11	0.3	140.39	26.1	140.52	141.50	-25.8	5,328	-0.48%
2020/12/10	1	139.50	2	138.75	137.50	-1	5,215	-0.02%
2020/12/09	3	139.17	8	138.81	139.00	-5	5,233	-0.10%
2020/12/08	4	135.13	3.1	136.45	136.00	0.9	5,238	0.02%
2020/12/07	8.1	135.25	1	134.50	135.00	7.1	5,301	0.13%
2020/12/04	8	140.06	20	141.70	139.00	-12	5,255	-0.23%
2020/12/03	1	132.50	4	134.88	134.50	-3	5,080	-0.06%
2020/12/02	3	132.33	3	133.83	133.50	0	5,242	0.00%
2020/12/01	3	130.67	2	131.00	132.00	1	5,375	0.02%
2020/11/30	11	133.73	2	132.75	132.00	9	5,608	0.16%
2020/11/27	2.2	137.00	5	136.30	136.50	-2.8	5,906	-0.05%
2020/11/26	1	132.00	0	0.00	134.00	1	6,069	0.02%
2020/11/25	2.2	132.10	2	131.50	132.00	0.2	6,112	0.00%
2020/11/24	1.5	134.17	0	0.00	132.00	1.5	6,141	0.02%
2020/11/23	0	0.00	6	134.33	134.50	-6	6,159	-0.10%
2020/11/20	2	131.50	0	0.00	131.00	2	6,156	0.03%
2020/11/19	14	132.64	1	131.50	131.50	13	6,226	0.21%
2020/11/18	3.5	131.43	1	132.50	131.00	2.5	6,354	0.04%
2020/11/17	5	133.80	1	133.50	132.00	4	6,406	0.06%
2020/11/16	2	133.75	3	134.00	133.50	-1	6,513	-0.01%
2020/11/13	5	131.50	2	131.50	132.50	3	6,550	0.05%
2020/11/12	0	0.00	5	131.50	131.50	-5	6,570	-0.08%
2020/11/11	7	129.79	0	0.00	132.50	7	6,617	0.11%
2020/11/10	25	132.16	3	132.00	131.00	22	6,636	0.33%
2020/11/09	1	138.50	5	138.40	138.50	-4	6,599	-0.06%
2020/11/06	3	137.67	4	138.00	137.00	-1	6,690	-0.01%
2020/11/05	0.1	138.00	0	0.00	138.00	0.1	6,795	0.00%
2020/11/04	1	138.00	0	0.00	138.00	1	6,921	0.01%
2020/11/03	0	0.00	3	135.67	135.00	-3	6,991	-0.04%
2020/11/02	37	132.03	16	133.09	131.00	21	7,080	0.30%
2020/10/30	3	135.83	0	0.00	135.00	3	7,174	0.04%
2020/10/29	8	137.81	11	137.00	137.00	-3	7,256	-0.04%
2020/10/28	5.1	137.02	2	138.25	139.50	3.1	7,437	0.04%
2020/10/27	7	136.86	0	0.00	136.00	7	7,602	0.09%
2020/10/26	12	136.92	1	139.00	136.50	11	7,930	0.14%
2020/10/23	6	138.00	0	0.00	138.50	6	8,260	0.07%
2020/10/22	10	134.70	16	136.53	139.50	-6	8,538	-0.07%
2020/10/21	12	139.17	0	0.00	138.00	12	8,662	0.14%
2020/10/20	11	143.32	1	141.50	142.00	10	8,724	0.11%
2020/10/19	0	0.00	4	142.50	143.00	-4	9,018	-0.04%
2020/10/16	12	141.88	11	141.00	141.00	1	9,100	0.01%
2020/10/15	3	143.67	0.1	143.50	143.00	2.9	9,173	0.03%
2020/10/14	2.6	146.19	2	146.00	146.00	0.6	9,175	0.01%
2020/10/13	12	147.00	1	147.00	147.00	11	9,224	0.12%
2020/10/12	3.2	148.91	4	149.50	150.00	-0.8	9,258	-0.01%
2020/10/08	10	148.30	0	0.00	146.00	10	9,421	0.11%
2020/10/06	3.3	148.58	11	149.14	147.50	-7.8	9,542	-0.08%
2020/10/05	2	143.50	0	0.00	145.00	2	9,756	0.02%
2020/09/30	0	0.00	2	145.00	145.50	-2	10,382	-0.02%
2020/09/29	5	143.50	0	0.00	144.50	5	10,703	0.05%
2020/09/28	5	145.00	0	0.00	145.50	5	10,797	0.05%
2020/09/25	10	146.35	7	149.43	144.50	3	10,893	0.03%
2020/09/24	7	149.21	1	150.00	149.00	6	11,049	0.05%
2020/09/23	7	151.00	0	0.00	151.00	7	11,184	0.06%
2020/09/22	1	151.50	11	151.77	155.00	-10	11,290	-0.09%
2020/09/21	2	154.50	1	156.00	153.50	1	11,315	0.01%
2020/09/18	16.1	155.63	4	156.25	157.00	12.1	11,399	0.11%
2020/09/17	2.1	155.33	16	156.63	157.50	-13.9	11,482	-0.12%
2020/09/16	30	157.00	23	157.65	154.00	7	11,603	0.06%
2020/09/15	1	154.00	19	153.50	153.50	-18	11,274	-0.16%
2020/09/14	7	151.36	8	152.44	153.00	-1	11,439	-0.01%
2020/09/11	34	149.82	6.1	149.01	149.00	27.9	11,512	0.24%
2020/09/10	5	152.70	5	153.80	153.50	0	11,474	0.00%
2020/09/09	7	150.29	7	151.29	151.50	0	11,458	0.00%
2020/09/08	2	152.00	8.1	150.93	150.00	-6.1	11,669	-0.05%
2020/09/07	10	153.00	11	151.18	149.50	-1	11,794	-0.01%
2020/09/04	6	148.67	10.4	151.72	155.00	-4.4	11,818	-0.04%
2020/09/03	18	155.36	16	154.13	152.00	2	12,000	0.02%
2020/09/02	13.2	154.91	42	155.95	157.00	-28.8	11,964	-0.24%
2020/09/01	13.2	148.24	17.1	147.77	150.00	-3.9	11,882	-0.03%
2020/08/31	0	0.00	1	143.00	142.00	-1	11,788	-0.01%
2020/08/27	21	141.33	15	141.03	142.00	6	12,020	0.05%
2020/08/26	2.1	139.74	6	139.75	138.50	-3.9	12,370	-0.03%
2020/08/25	30.1	142.78	13	142.77	142.00	17.1	12,709	0.13%
2020/08/24	23	142.91	15	144.17	143.50	8	12,882	0.06%
2020/08/21	12.1	138.67	2	138.50	139.00	10.1	12,890	0.08%
2020/08/20	4	132.50	3	134.83	134.50	1	12,907	0.01%
2020/08/19	4	138.25	3	139.67	138.00	1	12,845	0.01%
2020/08/18	4.2	138.88	0	0.00	138.50	4.2	12,811	0.03%
2020/08/17	4.2	142.31	3	142.00	143.00	1.2	12,798	0.01%
2020/08/14	2	141.50	8	140.75	141.50	-6	12,775	-0.05%
2020/08/13	7	138.93	4	140.00	138.50	3	12,705	0.02%
2020/08/12	8	137.69	0	0.00	137.00	8	12,615	0.06%
2020/08/11	5.1	141.99	5	141.00	141.00	0.1	12,533	0.00%
2020/08/10	13	144.88	5	142.50	143.00	8	12,544	0.06%
2020/08/07	5	149.20	0	0.00	148.50	5	12,469	0.04%
2020/08/06	2	149.00	8	152.50	149.50	-6	12,440	-0.05%
2020/08/05	3	153.00	3	152.83	152.00	0	12,435	0.00%
2020/08/04	6	151.42	6	151.33	151.50	0	12,359	0.00%
2020/08/03	12	150.54	158	150.20	150.00	-146	12,403	-1.18%	大賣/鉅額交易
2020/07/31	8	154.25	9	154.39	157.00	-1	12,287	-0.01%
2020/07/30	6	152.58	71	153.69	150.50	-65	12,138	-0.54%
2020/07/29	25	154.10	6	150.75	148.00	19	11,820	0.16%
2020/07/28	9	152.17	9	150.89	151.00	0	11,558	0.00%
2020/07/27	12.2	151.02	13	149.62	152.00	-0.8	11,453	-0.01%
2020/07/24	12	145.17	6.1	146.90	145.00	6	11,507	0.05%
2020/07/23	5.1	147.77	68	148.00	151.00	-62.9	11,458	-0.55%
2020/07/22	3	142.83	24	143.98	145.00	-21	11,312	-0.19%
2020/07/21	7	141.86	4.3	141.78	140.50	2.7	11,318	0.02%
2020/07/20	2	136.25	2	137.00	137.00	0	11,519	0.00%
2020/07/17	3	138.50	6	138.50	139.50	-3	11,523	-0.03%
2020/07/16	5	140.60	2.1	139.94	138.50	2.9	11,547	0.03%
2020/07/15	29	143.84	21	145.62	140.50	8	11,551	0.07%
2020/07/14	4	138.13	4	140.00	141.50	0	11,418	0.00%
2020/07/13	10	141.90	2	143.75	141.00	8	11,423	0.07%
2020/07/10	59.2	135.22	15.1	140.53	141.00	44.1	11,435	0.39%
2020/07/09	80.1	145.95	10.8	142.81	140.50	69.2	11,208	0.62%
2020/07/08	117	140.87	15	141.27	144.00	102	10,579	0.96%	大買/鉅額交易
2020/07/07	6.5	132.33	10	133.60	131.00	-3.6	10,255	-0.03%
2020/07/06	7	132.21	33	131.15	133.50	-26	10,171	-0.26%
2020/07/03	18.2	131.43	62	132.36	131.00	-43.8	10,099	-0.43%
2020/07/02	4	122.63	29	123.48	127.50	-25	10,028	-0.25%
2020/07/01	16	124.81	16	123.97	124.50	0	9,900	0.00%
2020/06/30	32	122.97	4	121.50	120.50	28	9,827	0.28%
2020/06/29	2	121.00	0.2	120.00	120.00	1.8	9,843	0.02%
2020/06/24	2	120.75	2	121.50	121.50	0	9,780	0.00%
2020/06/23	31	122.65	8	122.38	123.00	23	9,824	0.23%
2020/06/22	2.2	126.27	12	126.67	127.50	-9.8	9,696	-0.10%
2020/06/19	7.4	124.00	46	124.14	126.50	-38.6	9,681	-0.40%
2020/06/18	25.3	119.43	4	119.50	122.00	21.3	9,541	0.22%
2020/06/17	5	118.20	3	118.00	119.00	2	9,424	0.02%
2020/06/16	24.3	117.65	5	118.20	117.50	19.3	9,442	0.20%
2020/06/15	29	120.22	13	119.65	116.50	16	9,481	0.17%
2020/06/12	9	124.61	19	122.42	126.50	-10	9,293	-0.11%
2020/06/11	80	127.44	7	127.86	125.50	73	9,139	0.80%
2020/06/10	46.2	126.61	54	125.84	129.50	-7.8	8,962	-0.09%
2020/06/09	14	120.39	27	121.80	123.00	-13	8,720	-0.15%
2020/06/08	20	119.23	33	119.68	118.00	-13	8,573	-0.15%
2020/06/05	14	115.25	8	116.06	115.00	6	8,360	0.07%
2020/06/04	47	113.47	7	113.50	113.50	40	8,240	0.49%
2020/06/03	31	115.03	8	113.81	113.50	23	8,150	0.28%
2020/06/02	17	112.82	11	111.23	111.00	6	8,017	0.07%
2020/06/01	14	107.00	37.1	108.87	110.00	-23.1	7,649	-0.30%
2020/05/29	6	99.40	30	99.48	100.00	-24	7,261	-0.33%
2020/05/28	15	98.41	21	98.86	97.90	-6	7,055	-0.09%
2020/05/27	12	96.28	4	96.38	96.50	8	6,936	0.12%
2020/05/26	5	94.74	7	94.80	94.80	-2	6,908	-0.03%
2020/05/25	1	91.00	1	91.10	92.70	0	6,845	0.00%
2020/05/22	3	91.03	0	0.00	91.00	3	6,820	0.04%
2020/05/21	4	93.90	2	94.60	93.70	2	6,779	0.03%
2020/05/20	0	0.00	2	92.95	93.60	-2	6,768	-0.03%
2020/05/19	1	93.40	0.1	92.90	92.90	0.9	6,754	0.01%
2020/05/18	1	92.00	2	91.80	91.70	-1	6,742	-0.01%
2020/05/15	14	91.73	6	92.23	91.50	8	6,740	0.12%
2020/05/14	6	94.85	104	95.22	94.20	-98	6,633	-1.48%	大賣/
2020/05/13	2	96.60	9	96.64	96.60	-7	6,606	-0.11%
2020/05/12	7	96.63	0	0.00	96.90	7	6,624	0.11%
2020/05/11	9	98.58	2	98.00	98.00	7	6,685	0.10%
2020/05/08	8	99.51	5	99.30	98.80	3	6,667	0.04%
2020/05/07	105	98.04	2	97.25	98.40	103	6,544	1.57%	大買/鉅額交易
2020/05/06	11	96.44	52	96.83	96.30	-41	6,540	-0.63%
2020/05/05	7	97.33	3	98.07	96.60	4	6,588	0.06%
2020/05/04	1	97.20	2.1	95.79	97.20	-1.1	6,550	-0.02%
2020/04/30	8	95.56	8	95.51	96.50	0	6,530	0.00%
2020/04/29	8	93.56	18	93.68	94.40	-10	6,401	-0.16%
2020/04/28	10	96.50	0	0.00	96.50	10	6,194	0.16%
2020/04/27	1.1	94.78	2	94.60	94.50	-0.9	6,172	-0.01%
2020/04/24	5	95.92	1	95.60	95.50	4	6,023	0.07%
2020/04/23	10	97.67	15.3	97.78	96.00	-5.3	6,001	-0.09%
2020/04/22	1	92.90	64	93.00	93.80	-63	5,823	-1.08%
2020/04/21	6	94.38	8	92.44	92.00	-2	6,037	-0.03%
2020/04/20	0	0.00	10	94.79	93.20	-10	6,016	-0.17%
2020/04/17	10	93.23	38	94.14	92.70	-28	5,938	-0.47%
2020/04/16	16	94.08	13.1	93.37	93.00	2.9	5,803	0.05%
2020/04/15	8	92.44	20	92.58	92.80	-12	5,717	-0.21%
2020/04/14	9	90.59	21	90.25	90.60	-12	5,639	-0.21%
2020/04/13	0	0.00	2	89.25	88.90	-2	5,595	-0.04%
2020/04/10	1	88.50	2	89.15	89.00	-1	5,574	-0.02%
2020/04/09	5	89.50	0	0.00	88.50	5	5,569	0.09%
2020/04/08	3	89.67	1	90.10	89.70	2	5,500	0.04%
2020/04/07	2	90.45	10	89.55	90.20	-8	5,421	-0.15%
2020/04/06	1	85.40	4	85.95	86.80	-3	5,318	-0.06%
2020/04/01	1	83.50	5	85.30	85.00	-4	5,321	-0.08%
2020/03/31	1	84.20	143	83.45	83.90	-142	5,211	-2.72%	大賣/鉅額交易
2020/03/30	2	82.50	4	82.75	83.00	-2	5,114	-0.04%
2020/03/27	142	85.24	8	83.68	82.40	134	5,064	2.65%	大買/鉅額交易
2020/03/26	0	0.00	5	79.22	81.80	-5	4,866	-0.10%
2020/03/25	1	78.60	16	78.14	77.10	-15	4,729	-0.32%
2020/03/24	19	73.84	2	74.45	73.50	17	4,599	0.37%
2020/03/23	15	72.34	0	0.00	71.70	15	4,546	0.33%
2020/03/20	11	75.20	4	74.75	75.20	7	4,556	0.15%
2020/03/19	12	72.52	7.2	73.18	70.00	4.8	4,502	0.11%
2020/03/18	5	75.20	6.2	75.80	73.70	-1.2	4,373	-0.03%
2020/03/17	1	72.40	1	74.40	73.70	0	4,295	0.00%
2020/03/16	12.3	76.60	0	0.00	75.00	12.3	4,231	0.29%
2020/03/13	35	74.57	8	74.69	77.10	27	4,166	0.65%
2020/03/12	4.1	81.49	1	83.10	80.50	3.1	4,054	0.08%
2020/03/11	9	85.86	34.2	86.28	84.30	-25.2	3,972	-0.63%
2020/03/10	2	85.95	0	0.00	86.40	2	3,883	0.05%
2020/03/09	6	86.72	0	0.00	86.50	6	3,834	0.16%
2020/03/06	34	87.61	3	87.50	87.80	31	3,793	0.82%
2020/03/05	1	87.80	5	88.08	87.80	-4	3,751	-0.11%
2020/03/04	1	86.30	0	0.00	86.60	1	3,713	0.03%
2020/03/03	0	0.00	1.6	86.88	86.60	-1.6	3,722	-0.04%
2020/03/02	0	83.60	7.5	82.32	83.40	-7.4	3,678	-0.20%
2020/02/27	7	85.33	0	0.00	84.00	7	3,658	0.19%
2020/02/26	2.4	86.53	1	87.00	86.80	1.4	3,606	0.04%
2020/02/25	1	87.10	0	0.00	87.30	1	3,602	0.03%
2020/02/24	1	86.60	1	87.20	87.00	0	3,612	0.00%
2020/02/21	1	88.50	1	89.20	88.00	0	3,615	0.00%
2020/02/20	0	0.00	2	88.50	88.50	-2	3,653	-0.05%
2020/02/19	4	88.70	8	89.10	88.50	-4	3,670	-0.11%
2020/02/18	0	0.00	1	87.60	88.00	-1	3,745	-0.03%
2020/02/17	3	87.97	0	0.00	88.10	3	3,749	0.08%
2020/02/14	1	87.40	0	0.00	88.80	1	3,744	0.03%
2020/02/13	5	88.72	4	89.40	87.90	1	3,771	0.03%
2020/02/12	0	0.00	1	89.70	89.60	-1	3,717	-0.03%
2020/02/11	0	0.00	6	85.80	86.80	-6	3,578	-0.17%
2020/02/10	6	84.45	0	0.00	84.70	6	3,586	0.17%
2020/02/07	8	86.58	12	86.86	85.40	-4	3,602	-0.11%
2020/02/06	3	83.73	11	85.37	86.10	-8	3,534	-0.23%
2020/02/05	2	81.90	4	83.00	82.10	-2	3,468	-0.06%
2020/02/04	4	82.85	2	82.70	82.50	2	3,463	0.06%
2020/02/03	6	81.85	7	81.17	82.00	-1	3,500	-0.03%
2020/01/31	14	86.02	0	0.00	86.30	14	3,627	0.39%
2020/01/30	5	90.58	19	89.38	86.90	-14	3,651	-0.38%
2020/01/20	10	97.20	6	97.22	96.40	4	3,594	0.11%
2020/01/17	28	96.67	8	96.73	96.70	20	3,721	0.54%
2020/01/16	21	96.29	1	96.50	95.70	20	3,689	0.54%
2020/01/15	31.1	95.91	13	95.62	95.50	18.1	3,598	0.50%
2020/01/14	4	92.53	3	92.90	93.20	1	3,354	0.03%
2020/01/09	0.2	91.00	1	91.20	91.00	-0.8	3,471	-0.02%
2020/01/07	4	89.33	1.1	89.41	89.10	2.9	3,580	0.08%
2020/01/06	2.2	90.68	0	0.00	90.50	2.2	3,643	0.06%
2020/01/03	0	0.00	11	90.92	91.60	-11	3,694	-0.30%
2020/01/02	1	91.30	1	91.30	91.40	0	3,797	0.00%
2019/12/31	3	90.53	2	91.20	91.20	1	4,047	0.02%
2019/12/30	16.1	92.25	1	93.50	90.70	15.1	4,627	0.33%
2019/12/27	2	91.60	6	92.08	93.00	-4	4,720	-0.08%
2019/12/24	0.2	90.50	1	90.90	90.80	-0.8	5,039	-0.02%
2019/12/23	0	0.00	1	90.20	89.80	-1	5,095	-0.02%
2019/12/20	1	89.50	2	89.80	89.80	-1	5,171	-0.02%
2019/12/19	2	90.20	15	90.78	90.10	-13	5,306	-0.24%
2019/12/18	12.4	91.59	6	91.53	91.90	6.4	5,385	0.12%
2019/12/17	0	0.00	2	91.00	90.80	-2	5,398	-0.04%
2019/12/16	0.3	90.20	6	90.23	90.50	-5.7	5,422	-0.11%
2019/12/11	0	0.00	0.1	89.00	89.00	-0.1	5,514	0.00%
2019/12/10	0.2	89.20	2	89.40	89.30	-1.8	5,534	-0.03%
2019/12/09	0	0.00	1	89.00	89.10	-1	5,580	-0.02%
2019/12/06	3.3	88.88	0	0.00	88.20	3.3	5,716	0.06%
2019/12/05	1	88.70	0	0.00	89.00	1	5,773	0.02%
2019/12/03	2	87.70	2	88.30	88.20	0	6,143	0.00%
2019/12/02	5	88.06	1	88.00	87.60	4	6,201	0.06%
2019/11/29	6	89.42	0	0.00	89.40	6	6,231	0.10%
2019/11/28	2	90.40	0	0.00	90.20	2	6,275	0.03%
2019/11/27	2.1	91.59	2	91.30	91.90	0.1	6,456	0.00%
2019/11/26	1	91.10	1	91.60	91.20	0	6,482	0.00%
2019/11/25	0	0.00	2	90.20	90.00	-2	6,576	-0.03%
2019/11/22	2	89.60	0	0.00	89.40	2	6,763	0.03%
2019/11/21	3	89.60	0	0.00	90.00	3	6,920	0.04%
2019/11/20	2	90.40	4	90.65	90.60	-2	7,203	-0.03%
2019/11/19	3.3	90.00	0	0.00	90.00	3.3	7,662	0.04%
2019/11/18	0	0.00	1	92.10	91.80	-1	7,750	-0.01%
2019/11/15	1	92.30	2.1	91.80	92.20	-1.1	7,847	-0.01%
2019/11/14	1	90.40	0	0.00	90.40	1	7,870	0.01%
2019/11/13	0.3	91.60	1.1	92.88	91.90	-0.8	7,891	-0.01%
2019/11/12	2	91.10	6	91.13	92.30	-4	7,888	-0.05%
2019/11/11	14	88.28	5.1	87.70	87.90	8.9	7,887	0.11%
2019/11/08	1	90.20	0	0.00	89.80	1	7,865	0.01%
2019/11/07	0	0.00	0.6	90.30	90.70	-0.6	7,878	-0.01%
2019/11/06	10	92.50	0	0.00	92.10	10	7,904	0.13%
2019/11/05	2.3	93.27	0	0.00	93.30	2.3	7,913	0.03%
2019/11/04	0	0.00	5	94.00	93.90	-5	7,901	-0.06%
2019/11/01	2.3	93.65	1	94.40	93.40	1.3	7,868	0.02%
2019/10/31	2	94.75	10	94.16	94.30	-8	7,887	-0.10%
2019/10/30	13.4	92.98	12.4	92.80	93.80	1	7,868	0.01%
2019/10/29	1.3	91.68	3	93.50	91.60	-1.7	7,731	-0.02%
2019/10/28	2	91.00	0	0.00	92.10	2	7,692	0.03%
2019/10/25	2.3	91.11	9	92.31	90.60	-6.7	7,637	-0.09%
2019/10/24	3.1	90.90	1	91.00	91.00	2.1	7,483	0.03%
2019/10/23	2	90.50	2	90.60	91.10	0	7,444	0.00%
2019/10/22	7.4	89.85	7	89.93	90.00	0.4	7,416	0.00%
2019/10/21	3	89.27	0	0.00	89.10	3	7,419	0.04%
2019/10/18	7.3	90.20	22	90.41	90.60	-14.7	7,387	-0.20%
2019/10/17	7	89.91	3	90.27	89.90	4	7,345	0.05%
2019/10/16	15.1	89.24	3	88.90	88.80	12.1	7,263	0.17%
2019/10/15	5	89.62	7	90.00	90.00	-2	7,184	-0.03%
2019/10/14	13	89.71	2	90.10	88.50	11	7,117	0.15%
2019/10/09	3	89.63	1	90.10	89.10	2	7,032	0.03%
2019/10/08	6	89.52	24	90.04	90.60	-18	6,992	-0.26%
2019/10/07	8	90.61	6	90.52	89.60	2	6,883	0.03%
2019/10/04	2	87.15	51	88.18	90.10	-49	6,638	-0.74%
2019/10/03	16	85.76	11	85.99	85.40	5	6,064	0.08%
2019/10/02	1.3	86.36	23	86.72	87.40	-21.8	5,886	-0.37%
2019/10/01	36.5	86.46	18	87.30	87.60	18.5	5,886	0.31%
2019/09/27	12	85.40	15	85.33	85.70	-3	5,685	-0.05%
2019/09/26	5	85.90	2	85.55	85.10	3	5,636	0.05%
2019/09/25	1	85.40	4	85.58	85.80	-3	5,697	-0.05%
2019/09/24	14.2	85.49	12.5	85.35	85.50	1.7	5,687	0.03%
2019/09/23	22.3	83.37	10	83.38	84.30	12.3	5,556	0.22%
2019/09/20	3	82.70	4	81.90	82.00	-1	5,465	-0.02%
2019/09/19	3	80.77	6	81.48	82.10	-3	5,430	-0.06%
2019/09/18	1	80.60	1	81.00	81.00	0	5,418	0.00%
2019/09/17	4	80.63	3	80.77	80.10	1	5,472	0.02%
2019/09/16	5	80.62	0	0.00	80.50	5	5,644	0.09%
2019/09/12	3	81.93	3	82.30	81.80	0	5,662	0.00%
2019/09/11	9	81.62	3	81.83	81.60	6	5,675	0.11%
2019/09/10	11.3	82.37	3	82.73	81.50	8.3	5,652	0.15%
2019/09/09	4.2	85.19	1	85.80	84.10	3.2	5,530	0.06%
2019/09/06	8	84.94	8	85.48	84.90	0	5,481	0.00%
2019/09/05	117	89.20	110	85.01	84.90	7	5,427	0.13%	大買/大賣/
2019/09/04	2	85.90	8	85.71	86.60	-6	5,176	-0.12%
2019/09/03	5	85.70	2	86.50	85.10	3	5,177	0.06%
2019/09/02	8	85.24	6	85.50	86.20	2	5,150	0.04%
2019/08/30	11.3	85.96	113	86.34	85.20	-101.7	5,098	-1.99%	大賣/鉅額交易
2019/08/29	3	84.20	3	83.87	83.70	0	4,922	0.00%
2019/08/28	2	84.90	1.1	85.59	84.50	0.9	4,916	0.02%
2019/08/27	12	86.62	17	86.66	86.00	-5	4,828	-0.10%
2019/08/26	20	84.79	1	84.80	84.00	19	4,690	0.41%
2019/08/23	21.3	89.58	35	89.15	88.40	-13.7	4,564	-0.30%
2019/08/22	162.3	86.04	67	85.54	87.70	95.3	4,298	2.22%	大買/
2019/08/21	4.2	81.66	6	81.35	81.90	-1.8	3,850	-0.05%
2019/08/20	7	79.20	34	80.09	79.10	-27	3,689	-0.73%
2019/08/19	34	80.09	10	79.85	79.90	24	3,584	0.67%
2019/08/16	25.3	77.84	3	77.67	78.10	22.3	3,461	0.64%
2019/08/15	1	75.50	2	75.90	76.30	-1	3,426	-0.03%
2019/08/14	3.3	76.71	0	0.00	77.10	3.3	3,417	0.10%
2019/08/13	2.2	75.05	2	74.80	74.50	0.2	3,385	0.01%
2019/08/12	3.4	75.08	1	75.10	75.00	2.4	3,429	0.07%
2019/08/08	1	79.10	0	0.00	79.50	1	3,402	0.03%
2019/08/07	1	79.20	0	0.00	78.50	1	3,348	0.03%
2019/08/06	2	78.10	0	0.00	78.10	2	3,352	0.06%
2019/08/02	0.3	79.80	5	79.76	79.50	-4.7	3,406	-0.14%
2019/08/01	4	81.98	1	81.90	81.70	3	3,531	0.08%
2019/07/31	1	78.50	1	80.20	80.10	0	3,574	0.00%
2019/07/30	15	78.61	12	78.00	77.70	3	3,536	0.08%
2019/07/29	1	81.10	0	0.00	81.00	1	3,477	0.03%
2019/07/26	0.3	81.00	0	0.00	81.00	0.3	3,471	0.01%
2019/07/25	1.4	81.02	1	81.10	81.10	0.4	3,478	0.01%
2019/07/24	0	0.00	3	80.00	79.90	-3	3,482	-0.09%
2019/07/23	20	79.94	1	79.60	79.90	19	3,471	0.55%
2019/07/19	0.4	77.80	0.1	77.80	77.80	0.3	3,479	0.01%
2019/07/17	1	77.80	1	77.90	78.70	0	3,483	0.00%
2019/07/16	0	0.00	4	78.40	78.10	-4	3,505	-0.11%
2019/07/15	1	77.70	0	0.00	78.60	1	3,490	0.03%
2019/07/12	4	77.95	0	0.00	77.50	4	3,494	0.11%
2019/07/11	0	0.00	1	77.00	77.30	-1	3,508	-0.03%
2019/07/10	10	76.92	0	0.00	77.00	10	3,485	0.29%
2019/07/04	1	76.80	0	0.00	77.10	1	3,468	0.03%
2019/07/02	9	76.32	8	77.01	77.10	1	3,511	0.03%
2019/07/01	5	75.40	11	74.97	75.30	-6	3,431	-0.17%
2019/06/28	0	0.00	0.1	73.70	72.80	-0.1	3,462	0.00%
2019/06/27	11	73.23	1	73.70	73.20	10	3,528	0.28%
2019/06/26	1	73.30	0	0.00	73.30	1	3,520	0.03%
2019/06/25	1	73.60	0	0.00	73.00	1	3,526	0.03%
2019/06/24	2	70.85	1	71.80	73.10	1	3,493	0.03%
2019/06/21	2	72.40	0	0.00	70.60	2	3,414	0.06%
2019/06/20	0	0.00	6	73.38	74.40	-6	3,200	-0.19%
2019/06/19	2	71.85	1	71.90	71.70	1	3,147	0.03%
2019/06/18	5	71.18	6	70.97	70.90	-1	3,119	-0.03%
2019/06/17	0	0.00	2	72.25	71.80	-2	3,130	-0.06%
2019/06/14	6	72.87	6	73.08	72.60	0	3,191	0.00%
2019/06/13	1.1	73.68	0	0.00	73.50	1.1	3,172	0.03%
2019/06/11	6	73.92	4	74.60	73.80	2	3,129	0.06%
2019/06/10	3	74.10	0.1	74.60	74.80	2.9	3,091	0.09%
2019/06/06	0	0.00	1	72.60	71.90	-1	3,062	-0.03%
2019/06/05	1.3	73.99	0	0.00	73.30	1.3	3,077	0.04%
2019/06/04	6	73.13	6	72.45	72.50	0	3,088	0.00%
2019/06/03	2.4	73.62	2	73.90	73.90	0.4	3,105	0.01%
2019/05/31	4	73.30	8	72.78	72.70	-4	3,091	-0.13%
2019/05/29	2	69.20	2	68.20	69.20	0	3,052	0.00%
2019/05/28	1.5	70.23	3	69.97	69.00	-1.6	3,136	-0.05%
2019/05/27	5	70.40	1	70.40	70.50	4	3,212	0.12%
2019/05/24	1	71.10	4	70.43	70.30	-3	3,246	-0.09%
2019/05/23	2	69.30	2	69.50	69.30	0	3,255	0.00%
2019/05/21	5	69.88	5	70.06	70.30	0	3,350	0.00%
2019/05/20	9	70.52	9.7	70.62	70.60	-0.7	3,343	-0.02%
2019/05/17	11	68.95	7	70.06	68.20	4	3,335	0.12%
2019/05/15	9	71.59	7	71.97	71.50	2	3,341	0.06%
2019/05/14	2	71.90	2	71.50	71.50	0	3,367	0.00%
2019/05/13	5	72.70	11	72.04	72.70	-6	3,365	-0.18%
2019/05/10	14	73.84	6	74.52	73.10	8	3,458	0.23%
2019/05/09	8.1	75.72	5	75.14	72.50	3.1	3,446	0.09%
2019/05/08	23.1	80.98	1	80.10	80.00	22.1	3,298	0.67%
2019/05/03	3	84.47	0	0.00	84.20	3	3,354	0.09%
2019/05/02	1	84.70	2	84.55	84.30	-1	3,377	-0.03%
2019/04/30	2	82.30	1	82.90	83.60	1	3,416	0.03%
2019/04/29	6	83.55	0	0.00	83.20	6	3,497	0.17%
2019/04/26	0	0.00	6	85.10	85.10	-6	3,680	-0.16%
2019/04/25	2	86.50	0	0.00	85.10	2	3,700	0.05%
2019/04/23	0	0.00	1	86.90	87.00	-1	3,698	-0.03%
2019/04/22	1	88.00	0	0.00	87.20	1	3,683	0.03%
2019/04/19	2	89.40	0	0.00	89.00	2	3,683	0.05%
2019/04/17	0	0.00	0.2	89.90	90.00	-0.2	3,745	-0.01%
2019/04/15	0	92.00	0	0.00	92.10	0	3,772	0.00%
2019/04/12	0	0.00	2	92.80	92.60	-2	3,793	-0.05%
2019/04/10	0	0.00	2	94.60	96.00	-2	3,778	-0.05%
2019/04/08	2	93.20	1	93.00	91.60	1	3,740	0.03%
2019/04/03	0	0.00	2	95.80	95.00	-2	3,688	-0.05%
2019/04/02	2	93.40	8	93.56	94.70	-6	3,655	-0.16%
2019/04/01	2	90.75	3.7	92.13	92.40	-1.7	3,616	-0.05%
2019/03/29	1	88.50	0	0.00	88.50	1	3,611	0.03%
2019/03/28	1	89.10	0	0.00	89.00	1	3,641	0.03%
2019/03/27	0	0.00	1	89.40	89.10	-1	3,686	-0.03%
2019/03/26	2	89.00	0	0.00	89.00	2	3,904	0.05%
2019/03/25	0	0.00	10.1	88.30	88.10	-10.1	3,937	-0.26%
2019/03/22	0	0.00	1	89.20	89.00	-1	3,944	-0.03%
2019/03/20	1	90.40	1	90.40	90.60	0	4,013	0.00%
2019/03/19	1	88.70	2	90.00	90.20	-1	4,030	-0.02%
2019/03/18	1.5	86.67	1	87.40	86.60	0.5	4,010	0.01%
2019/03/15	0	0.00	3	88.30	87.10	-3	4,034	-0.07%
2019/03/14	3	87.50	0	0.00	87.40	3	4,053	0.07%
2019/03/13	0	0.00	4	87.90	88.00	-4	4,106	-0.10%
2019/03/12	4.3	86.67	0	0.00	86.30	4.3	4,145	0.10%
2019/03/11	0	0.00	3	87.23	87.00	-3	4,296	-0.07%
2019/03/08	2	85.10	1	86.00	84.80	1	4,352	0.02%
2019/03/07	0	0.00	1	87.60	85.60	-1	4,396	-0.02%
2019/03/06	7	89.49	3	89.17	89.50	4	4,390	0.09%
2019/03/05	0	0.00	1	89.00	89.00	-1	4,428	-0.02%
2019/03/04	2	90.65	3	90.10	89.70	-1	4,508	-0.02%
2019/02/27	3	87.97	0	0.00	89.40	3	4,636	0.06%
2019/02/26	1.1	88.75	1	89.70	86.20	0.1	4,519	0.00%
2019/02/25	1	87.20	0	0.00	87.90	1	4,411	0.02%
2019/02/22	2	86.95	1	87.80	87.20	1	4,388	0.02%
2019/02/21	0	0.00	1	88.80	86.80	-1	4,351	-0.02%
2019/02/20	0	0.00	1	91.10	89.60	-1	4,263	-0.02%
2019/02/19	1.1	90.65	3	91.23	90.40	-1.9	4,243	-0.04%
2019/02/18	1	91.40	1	91.20	90.70	0	4,234	0.00%
2019/02/15	0	0.00	1	90.60	90.50	-1	4,227	-0.02%
2019/02/14	1	90.00	1	92.00	90.60	0	4,241	0.00%
2019/02/13	1	89.70	0	0.00	88.10	1	4,182	0.02%
2019/02/12	1	90.90	1	92.60	90.50	0	4,148	0.00%
2019/02/11	1	92.90	2.5	90.96	93.70	-1.5	4,140	-0.04%
2019/01/30	1	86.80	0	0.00	85.30	1	4,064	0.02%
2019/01/29	0	0.00	1	85.30	85.30	-1	4,034	-0.02%
2019/01/25	3	84.83	9.4	84.26	85.00	-6.4	4,015	-0.16%
2019/01/24	0	0.00	4	83.50	82.00	-4	4,066	-0.10%
2019/01/23	0	0.00	1	82.50	81.20	-1	4,083	-0.02%
2019/01/22	0	0.00	51	81.53	82.10	-51	4,063	-1.26%
2019/01/21	2	82.55	2	81.60	83.00	0	4,016	0.00%
2019/01/18	8	82.30	9	82.17	81.50	-1	3,920	-0.03%
2019/01/17	0	0.00	2	77.90	77.00	-2	3,767	-0.05%
2019/01/16	0	0.00	2	79.00	78.30	-2	3,784	-0.05%
2019/01/15	0	0.00	1	76.40	77.20	-1	3,784	-0.03%
2019/01/11	1	76.60	1	76.40	75.90	0	3,877	0.00%
2019/01/10	2	76.00	0	0.00	77.20	2	3,888	0.05%
2019/01/09	0	0.00	2	74.50	75.00	-2	3,905	-0.05%
2019/01/08	1	72.90	3	73.53	73.20	-2	3,938	-0.05%
2018/12/28	1	75.00	0	0.00	75.20	1	3,985	0.03%
2018/12/26	0	0.00	1	72.90	71.60	-1	3,968	-0.03%
2018/12/25	0	0.00	7	73.80	73.70	-7	3,956	-0.18%
2018/12/24	0	0.00	1.4	72.57	74.90	-1.4	3,957	-0.04%
2018/12/22	1	72.90	3	73.67	73.00	-2	3,941	-0.05%
2018/12/21	1	77.50	6.9	77.91	77.50	-5.9	3,880	-0.15%
2018/12/20	1	78.60	8.2	78.51	79.70	-7.2	3,852	-0.19%
2018/12/19	21	79.93	18.1	79.69	78.80	2.9	3,818	0.08%
2018/12/18	0	0.00	1	75.30	77.00	-1	3,612	-0.03%
2018/12/17	0	0.00	1	76.90	76.60	-1	3,636	-0.03%
2018/12/14	2	76.70	0	0.00	77.00	2	3,676	0.05%
2018/12/13	1	76.80	8	76.65	76.60	-7	3,722	-0.19%
2018/12/12	4	76.75	3	75.53	76.00	1	3,709	0.03%
2018/12/11	4	75.13	2	75.10	76.40	2	3,696	0.05%
2018/12/10	0	0.00	1	74.60	75.00	-1	3,713	-0.03%
2018/12/07	5	75.46	0	0.00	73.80	5	3,750	0.13%
2018/12/06	1	74.60	5	74.30	74.50	-4	3,844	-0.10%
2018/12/05	11	76.15	4	75.85	75.60	7	3,862	0.18%
2018/12/04	54	76.36	2.7	76.61	75.90	51.3	3,877	1.32%
2018/12/03	1	71.70	9	72.22	73.00	-8	3,767	-0.21%
2018/11/30	3	71.87	7	71.70	70.60	-4	3,784	-0.11%
2018/11/29	2	70.40	0	0.00	70.30	2	3,777	0.05%
2018/11/28	4	69.62	2	69.30	69.50	2	3,779	0.05%
2018/11/27	0	0.00	1	69.90	69.10	-1	3,781	-0.03%
2018/11/26	8	69.28	0	0.00	69.50	8	3,755	0.21%
2018/11/21	1	64.50	1	64.90	64.80	0	4,083	0.00%
2018/11/19	0	0.00	21	67.03	66.30	-21	4,256	-0.49%
2018/11/13	0	0.00	0.7	65.50	66.00	-0.7	4,568	-0.02%
2018/11/09	0.3	64.30	0	0.00	64.60	0.3	4,716	0.01%
2018/11/08	0	0.00	1	65.40	64.50	-1	4,729	-0.02%
2018/11/01	0	0.00	2	62.55	63.20	-2	4,669	-0.04%
2018/10/31	1	56.30	5.7	57.39	57.50	-4.7	4,543	-0.10%
2018/10/29	1	51.70	0.7	51.90	51.90	0.3	4,603	0.01%
2018/10/26	0.3	52.50	0	0.00	52.60	0.3	4,622	0.01%
2018/10/24	0	0.00	2	54.25	54.50	-2	4,724	-0.04%
2018/10/22	3	51.80	1	52.50	52.30	2	4,849	0.04%
2018/10/09	30	44.16	0	0.00	43.25	30	4,831	0.62%
2018/10/08	1.4	45.39	0	0.00	44.75	1.4	4,845	0.03%
2018/10/05	2	46.00	2	45.90	45.20	0	4,880	0.00%
2018/10/04	3	47.55	6	47.99	47.45	-3	4,918	-0.06%
2018/10/03	2	47.40	0	0.00	47.15	2	4,885	0.04%
2018/09/28	1	50.10	0	0.00	50.90	1	5,034	0.02%
2018/09/26	2	49.95	0	0.00	49.95	2	5,367	0.04%
2018/09/25	0	0.00	3	50.87	50.60	-3	5,466	-0.05%
2018/09/21	3	50.93	0	0.00	51.10	3	5,586	0.05%
2018/09/20	0	0.00	2	50.65	51.10	-2	5,846	-0.03%
2018/09/17	0	0.00	5	51.50	52.00	-5	6,980	-0.07%
2018/09/14	0	0.00	1	51.60	51.70	-1	7,661	-0.01%
2018/09/10	2	50.23	30	49.60	49.90	-28	7,753	-0.36%
2018/09/07	4	52.48	1	51.90	51.90	3	7,715	0.04%
2018/09/06	3	53.27	6	52.90	53.30	-3	7,704	-0.04%
2018/09/05	1	53.10	2	52.80	52.80	-1	7,711	-0.01%
2018/09/04	1	52.70	3	51.67	52.60	-2	7,693	-0.03%
2018/09/03	7	52.01	3	52.20	51.20	4	7,713	0.05%
2018/08/31	1	54.30	1	53.90	54.30	0	7,627	0.00%
2018/08/30	1	54.40	24	54.01	54.40	-23	7,591	-0.30%
2018/08/29	2	53.50	0	0.00	53.30	2	7,554	0.03%
2018/08/28	4	53.45	2	53.55	53.50	2	7,593	0.03%
2018/08/27	1	53.20	4	52.80	53.10	-3	7,632	-0.04%
2018/08/24	4	51.48	13	51.49	52.00	-9	7,621	-0.12%
2018/08/23	3	52.30	1	52.40	52.40	2	7,835	0.03%
2018/08/22	0	0.00	1	52.40	52.20	-1	7,831	-0.01%
2018/08/21	3	52.27	6	52.35	52.40	-3	7,781	-0.04%
2018/08/20	4	52.00	6	51.90	52.40	-2	7,728	-0.03%
2018/08/17	8	50.51	7	50.64	51.10	1	7,553	0.01%
2018/08/16	8	50.43	8	49.88	49.65	0	7,459	0.00%
2018/08/15	4	50.09	3	49.93	50.10	1	7,337	0.01%
2018/08/14	5	50.01	7	50.13	50.30	-2	7,343	-0.03%
2018/08/13	6	49.73	6	49.70	50.10	0	7,308	0.00%
2018/08/10	2	49.75	17	50.46	49.60	-15	7,223	-0.21%
2018/08/09	2	49.30	2	49.73	50.30	0	7,158	0.00%
2018/08/08	3	48.82	11	49.07	49.30	-8	7,055	-0.11%
2018/08/07	0	0.00	2	47.85	47.80	-2	6,923	-0.03%
2018/08/06	5	48.20	1	48.60	48.20	4	6,974	0.06%
2018/08/03	3	47.82	0	0.00	48.10	3	6,946	0.04%
2018/08/02	3	47.20	0	0.00	47.35	3	6,961	0.04%
2018/08/01	2	47.73	3	47.87	47.80	-1	6,963	-0.01%
2018/07/31	4	48.00	3	47.92	48.35	1	6,916	0.01%
2018/07/30	1	47.85	0	0.00	47.65	1	6,936	0.01%
2018/07/27	0	0.00	3	47.73	48.00	-3	6,999	-0.04%
2018/07/26	1	47.10	7	47.78	47.00	-6	6,988	-0.09%
2018/07/25	8	48.26	9	48.17	48.00	-1	6,902	-0.01%
2018/07/24	0	0.00	4	47.93	48.20	-4	6,867	-0.06%
2018/07/23	2	48.10	8	47.93	48.25	-6	6,846	-0.09%
2018/07/20	6	49.94	0	0.00	50.10	6	6,789	0.09%
2018/07/19	9	50.03	8	49.59	49.60	1	6,747	0.01%
2018/07/18	3	51.63	2	51.95	50.90	1	6,648	0.02%
2018/07/17	2	51.50	1	51.30	51.70	1	6,570	0.02%
2018/07/16	26	52.27	0	51.40	51.40	26	6,563	0.40%
2018/07/13	5	51.40	2	51.60	51.80	3	6,544	0.05%
2018/07/12	9	50.84	2	51.10	51.10	7	6,706	0.10%
2018/07/11	3	50.05	5	49.81	49.75	-2	6,629	-0.03%
2018/07/10	2	50.60	5	50.48	50.60	-3	6,610	-0.05%
2018/07/09	5	49.48	1	50.10	49.45	4	6,528	0.06%
2018/07/06	9	49.53	12	49.05	49.90	-3	6,484	-0.05%
2018/07/05	14	50.75	12	50.75	49.00	2	6,346	0.03%
2018/07/04	13	51.29	6	51.12	52.50	7	6,119	0.11%
2018/07/03	7	51.60	8	50.19	50.30	-1	5,995	-0.02%
2018/07/02	1	50.70	11	51.45	50.90	-10	5,884	-0.17%
2018/06/29	14	53.33	8	52.83	52.10	6	5,758	0.10%
2018/06/28	7	53.53	5	52.46	52.80	2	5,485	0.04%
2018/06/27	35	52.81	13	52.68	51.10	22	5,088	0.43%
2018/06/26	8	51.73	30	51.62	52.10	-22	4,739	-0.46%
2018/06/25	14	52.72	13	52.49	53.00	1	4,324	0.02%
2018/06/22	0	0.00	6	49.43	48.60	-6	3,655	-0.16%
2018/06/21	1	47.30	1	48.20	47.75	0	3,469	0.00%
2018/06/20	1	47.00	1	47.05	46.90	0	3,466	0.00%
2018/06/19	2	47.48	0	0.00	47.35	2	3,587	0.06%
2018/06/15	1	48.30	0	0.00	48.10	1	3,622	0.03%
2018/06/14	6	47.73	2	48.25	47.50	4	3,606	0.11%
2018/06/13	2	48.70	1	48.70	48.25	1	3,591	0.03%
2018/06/12	2	48.40	0	0.00	48.85	2	3,565	0.06%
2018/06/11	0	0.00	8	49.12	48.65	-8	3,518	-0.23%
2018/06/08	1	48.75	0	0.00	48.50	1	3,456	0.03%
2018/06/07	3	48.42	0	0.00	48.20	3	3,422	0.09%
2018/06/06	2	48.70	0	0.00	48.65	2	3,392	0.06%
2018/06/05	6	48.78	1	49.00	48.30	5	3,385	0.15%
2018/06/04	12	48.52	9	49.16	49.30	3	3,303	0.09%
2018/06/01	4	47.88	2	48.00	47.75	2	3,187	0.06%
2018/05/31	6	48.72	6	48.23	48.50	0	3,125	0.00%
2018/05/30	1	45.85	0	0.00	45.80	1	2,877	0.03%
2018/05/29	0	0.00	4	46.96	46.65	-4	2,846	-0.14%
2018/05/28	10	47.10	6	47.17	46.85	4	2,832	0.14%
2018/05/25	6	47.15	0	0.00	47.35	6	2,776	0.22%
2018/05/23	0	0.00	9	46.17	46.00	-9	2,868	-0.31%
2018/05/21	1	45.45	0	0.00	45.40	1	2,855	0.04%
2018/05/18	1	45.90	0	0.00	45.70	1	2,869	0.03%
2018/05/17	1	45.75	0	0.00	45.50	1	2,886	0.03%
2018/05/16	2	45.90	3	46.02	45.75	-1	2,947	-0.03%
2018/05/15	3	46.65	0	0.00	46.30	3	2,998	0.10%
2018/05/14	8	46.24	12	46.26	46.45	-4	3,106	-0.13%
2018/05/11	1	45.80	0	0.00	45.50	1	3,136	0.03%
2018/05/10	2	45.68	6	45.98	45.40	-4	3,240	-0.12%
2018/05/09	7	45.06	3	45.07	45.60	4	3,230	0.12%
2018/05/08	1	44.80	0	0.00	44.50	1	3,197	0.03%
2018/05/07	0	0.00	1	45.10	45.00	-1	3,216	-0.03%
2018/05/04	0	0.00	14	44.95	45.70	-14	3,206	-0.44%
2018/05/03	5	43.70	0	0.00	43.70	5	3,146	0.16%
2018/05/02	1	43.15	1	43.10	43.50	0	3,145	0.00%
2018/04/30	1	43.15	1	43.15	43.20	0	3,163	0.00%
2018/04/26	0	0.00	1	43.40	42.95	-1	3,284	-0.03%
2018/04/25	7	42.94	0	0.00	42.80	7	3,297	0.21%
2018/04/24	5	43.59	0	0.00	43.50	5	3,269	0.15%
2018/04/23	1	45.55	6	45.15	44.90	-5	3,256	-0.15%
2018/04/20	1	45.10	0	0.00	45.50	1	3,278	0.03%
2018/04/19	1	45.60	7	46.24	45.60	-6	3,291	-0.18%
2018/04/18	4	45.80	37	45.95	45.50	-33	3,248	-1.02%
2018/04/17	1	43.15	0	0.00	43.05	1	3,098	0.03%
2018/04/13	0	0.00	2	43.75	43.65	-2	3,187	-0.06%
2018/04/12	0	0.00	3	43.90	43.65	-3	3,246	-0.09%
2018/04/11	1	43.90	4.1	43.97	44.00	-3.1	3,285	-0.09%
2018/04/10	0	0.00	3	44.65	44.00	-3	3,315	-0.09%
2018/04/09	20	44.11	0	0.00	44.10	20	3,337	0.60%
2018/04/03	3	44.10	0	0.00	44.10	3	3,367	0.09%
2018/04/02	6	44.61	0	0.00	44.80	6	3,365	0.18%
2018/03/31	10	44.43	0	0.00	44.25	10	3,366	0.30%
2018/03/30	2	44.70	1	44.70	44.50	1	3,372	0.03%
2018/03/29	1	44.35	1	44.75	44.25	0	3,415	0.00%
2018/03/28	1	45.25	0	0.00	45.00	1	3,408	0.03%
2018/03/27	0	0.00	1	45.35	45.35	-1	3,401	-0.03%
2018/03/26	1	44.20	0	0.00	44.30	1	3,383	0.03%
2018/03/23	2	44.03	5	43.96	43.95	-3	3,384	-0.09%
2018/03/22	22	46.01	6.5	45.93	45.10	15.5	3,472	0.45%
2018/03/21	0	0.00	3	45.25	45.90	-3	3,401	-0.09%
2018/03/20	0	0.00	2	44.75	44.80	-2	3,365	-0.06%
2018/03/19	1	45.60	1	45.55	45.40	0	3,376	0.00%
2018/03/16	0	0.00	10	45.50	45.00	-10	3,378	-0.30%
2018/03/12	1	45.25	1	45.25	45.15	0	3,627	0.00%
2018/03/09	4	45.06	2	45.10	45.00	2	3,701	0.05%
2018/03/08	5	44.55	8.2	44.70	44.75	-3.2	3,716	-0.08%
2018/03/07	0	0.00	3	44.62	44.20	-3	3,769	-0.08%
2018/03/06	5	43.90	2	43.88	44.05	3	3,921	0.08%
2018/03/05	6	43.46	10	43.97	43.20	-4	4,022	-0.10%
2018/03/02	0	0.00	2	44.18	43.90	-2	4,145	-0.05%
2018/03/01	7	44.75	0	0.00	44.65	7	4,227	0.17%
2018/02/27	2	45.55	2	45.80	45.30	0	4,340	0.00%
2018/02/26	8	45.69	2	46.48	45.45	6	4,371	0.14%
2018/02/23	12	45.40	7	45.19	45.80	5	4,356	0.11%
2018/02/22	3	44.20	0	0.00	44.10	3	4,505	0.07%
2018/02/21	0	0.00	5	44.41	44.70	-5	4,575	-0.11%
2018/02/12	2	43.35	0	0.00	43.35	2	4,682	0.04%
2018/02/09	7	42.69	5	43.36	43.90	2	5,035	0.04%
2018/02/08	0	0.00	2	44.33	44.50	-2	5,490	-0.04%
2018/02/07	1	43.20	34	44.26	43.00	-33	5,511	-0.60%
2018/02/06	34	44.66	17	44.12	42.70	17	5,539	0.31%
2018/02/05	13	45.98	8	45.86	46.10	5	5,546	0.09%
2018/02/02	13	46.42	21	47.21	48.00	-8	5,564	-0.14%
2018/02/01	11	46.38	11	46.40	46.25	0	5,674	0.00%
2018/01/31	11	46.17	10	46.18	46.20	1	5,805	0.02%
2018/01/30	6	46.60	12	46.75	46.90	-6	6,055	-0.10%
2018/01/29	11	46.33	10	46.55	46.55	1	6,188	0.02%
2018/01/26	29	46.42	20	46.11	46.15	9	6,555	0.14%
2018/01/25	13	46.23	22	45.95	45.80	-9	7,299	-0.12%
2018/01/24	6	45.78	0	0.00	45.85	6	7,389	0.08%
2018/01/23	11	46.64	15	46.25	46.15	-4	7,584	-0.05%
2018/01/22	0	0.00	3	46.52	46.70	-3	7,568	-0.04%
2018/01/19	3	45.25	1	45.75	45.20	2	7,571	0.03%
2018/01/18	10	45.57	5	45.50	45.50	5	7,687	0.07%
2018/01/17	15	45.50	0	45.50	45.50	15	7,798	0.19%
2018/01/16	1	45.40	0	0.00	45.65	1	7,860	0.01%
2018/01/15	0	0.00	2	45.05	45.30	-2	7,867	-0.03%
2018/01/12	10	44.55	1	44.55	44.50	9	7,863	0.11%
2018/01/11	1	44.25	0	0.00	43.90	1	7,854	0.01%
2018/01/10	2	45.23	0	0.00	45.05	2	7,804	0.03%
2018/01/09	2	44.65	3	45.40	45.55	-1	7,927	-0.01%
2018/01/08	2	45.55	4	44.79	44.75	-2	7,985	-0.03%
2018/01/05	1	45.90	1	46.20	45.90	0	7,960	0.00%
2018/01/04	3	45.72	3	45.60	45.60	0	7,947	0.00%
2018/01/03	1	45.55	2	46.10	46.00	-1	7,938	-0.01%
2018/01/02	1	45.35	3	45.28	45.25	-2	7,935	-0.03%