義隆 (2458)-富邦-中壢券商分點個股進出

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
150.5
漲跌
▲4.0
漲幅
+2.73%
成交量
2,183張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

義隆 (2458)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3.2	149.13	0	0.00	146.50	3.2	2,816	0.11%
2024/04/19	0.2	157.50	0.2	157.26	155.00	0	2,768	0.00%
2024/04/18	1	159.00	0.3	162.00	161.50	0.8	2,718	0.03%
2024/04/17	0.3	161.00	2	163.50	162.00	-1.8	2,714	-0.06%
2024/04/16	3	157.67	1	157.01	159.50	2	2,664	0.07%
2024/04/15	1	158.00	4.1	162.74	162.00	-3.1	2,637	-0.12%
2024/04/12	0	0.00	2	161.50	158.50	-2	2,553	-0.08%
2024/04/10	0	0.00	1	158.50	158.50	-1	2,554	-0.04%
2024/04/09	4.1	157.02	0	157.50	157.00	4.1	2,563	0.16%
2024/04/08	2	161.00	0	159.50	159.50	2	2,562	0.08%
2024/04/03	1.1	155.00	0	0.00	156.50	1.1	2,539	0.04%
2024/04/02	4.2	156.26	2	156.75	156.00	2.2	2,542	0.09%
2024/03/29	2	157.50	4	157.00	157.00	-2	2,503	-0.08%
2024/03/28	3.1	160.03	0.8	162.00	160.50	2.3	2,521	0.09%
2024/03/27	1	164.50	0	164.50	164.50	1	2,516	0.04%
2024/03/26	0	0.00	1	167.50	166.50	-1	2,594	-0.04%
2024/03/25	0	169.50	9	169.83	169.00	-9	2,628	-0.34%
2024/03/22	0	0.00	7	168.36	169.00	-7	2,651	-0.26%
2024/03/21	0	167.50	5.5	171.40	167.00	-5.5	2,660	-0.21%
2024/03/20	2.1	168.28	4	169.00	167.50	-1.9	2,644	-0.07%
2024/03/19	1.2	165.27	0	0.00	165.00	1.2	2,641	0.05%
2024/03/18	2	165.25	2	166.25	166.50	0	2,661	0.00%
2024/03/15	3.1	164.95	0.1	165.00	163.50	3	2,675	0.11%
2024/03/13	0	164.00	0	0.00	163.50	0	2,763	0.00%
2024/03/11	0	0.00	3	160.00	160.00	-3	2,807	-0.11%
2024/03/08	0.1	162.00	4.2	161.95	162.50	-4.1	2,821	-0.15%
2024/03/07	0	0.00	2.3	165.76	165.50	-2.3	2,802	-0.08%
2024/03/06	0.1	165.50	6	166.25	166.50	-5.9	2,796	-0.21%
2024/03/05	1.1	167.91	2	168.50	167.00	-0.9	2,826	-0.03%
2024/03/04	5	169.10	0	0.00	167.50	5	2,861	0.17%
2024/03/01	2	165.50	1	165.50	165.50	1	2,850	0.04%
2024/02/29	0.1	165.00	0	0.00	166.00	0.1	2,872	0.00%
2024/02/27	0	0.00	6	170.67	169.00	-6	2,856	-0.21%
2024/02/26	2	170.25	8.1	170.19	170.00	-6.1	2,857	-0.21%
2024/02/23	4	163.88	0	0.00	164.00	4	2,794	0.14%
2024/02/22	0	0.00	1	164.50	167.50	-1	2,686	-0.04%
2024/02/21	7	167.00	6	166.42	167.50	1	2,636	0.04%
2024/02/20	0	0.00	3	162.33	161.00	-3	2,542	-0.12%
2024/02/19	6	161.17	9	161.60	163.50	-3	2,543	-0.12%
2024/02/16	1	153.00	10	150.75	153.00	-9	2,480	-0.36%
2024/02/15	0.3	147.33	2.2	146.78	148.50	-1.9	2,491	-0.08%
2024/02/05	0.2	149.00	0	0.00	148.00	0.2	2,481	0.01%
2024/02/02	1.1	149.14	1	150.50	150.50	0.1	2,498	0.00%
2024/01/29	0.2	149.06	0	0.00	149.00	0.2	2,710	0.01%
2024/01/26	0	0.00	0.1	150.50	151.00	-0.1	2,954	0.00%
2024/01/25	1	152.00	2	153.00	152.50	-1	3,015	-0.03%
2024/01/23	1	149.00	0	0.00	150.50	1	3,054	0.03%
2024/01/22	1.2	149.69	0	151.00	151.00	1.2	3,102	0.04%
2024/01/19	1.7	152.82	2.1	152.83	150.50	-0.5	3,112	-0.01%
2024/01/18	6.1	151.18	4.3	149.74	152.00	1.9	3,159	0.06%
2024/01/17	0.1	153.50	1	155.00	154.50	-0.9	3,271	-0.03%
2024/01/12	0	155.50	0	0.00	155.00	0	3,479	0.00%
2024/01/11	1	159.00	3	161.33	157.00	-2	3,519	-0.06%
2024/01/10	2	157.00	6.4	158.83	160.00	-4.4	3,575	-0.12%
2024/01/09	1	153.50	3	154.67	154.50	-2	3,600	-0.06%
2024/01/08	0	0.00	1.1	154.07	153.50	-1.1	3,600	-0.03%
2024/01/05	2.1	153.50	2	154.00	155.50	0	3,621	0.00%
2024/01/04	0	0.00	6	157.75	156.50	-6	3,654	-0.16%
2024/01/03	2	158.00	6.2	158.53	158.00	-4.2	3,678	-0.11%
2024/01/02	0	0.00	3	161.83	159.50	-3	3,672	-0.08%
2023/12/29	0	0.00	5	162.30	162.50	-5	3,724	-0.13%
2023/12/28	6	161.83	1	161.50	160.50	5	3,759	0.13%
2023/12/27	0	0.00	3	162.83	164.00	-3	3,792	-0.08%
2023/12/26	2	162.25	0	0.00	162.00	2	3,784	0.05%
2023/12/25	1	162.00	1	164.50	162.50	0	3,781	0.00%
2023/12/22	7	161.50	2.2	162.95	163.50	4.8	3,771	0.13%
2023/12/21	3	162.18	4.1	162.26	163.00	-1.1	3,732	-0.03%
2023/12/20	2.1	159.31	2	160.25	160.00	0.1	3,657	0.00%
2023/12/19	4	158.00	6.2	158.03	159.00	-2.2	3,615	-0.06%
2023/12/18	3	156.50	3.1	156.70	157.00	-0.1	3,606	0.00%
2023/12/15	1.2	155.21	7	154.36	154.00	-5.8	3,614	-0.16%
2023/12/14	3.5	157.71	3.2	158.56	157.50	0.3	3,613	0.01%
2023/12/13	5.1	157.13	2.5	157.20	158.00	2.6	3,619	0.07%
2023/12/12	3	158.17	1	158.00	158.50	2	3,674	0.05%
2023/12/11	6	157.67	9	158.00	157.00	-3	3,711	-0.08%
2023/12/08	19	158.08	15	157.43	157.50	4	3,758	0.11%
2023/12/07	7.1	153.75	6	153.83	153.50	1.1	3,744	0.03%
2023/12/06	0	150.50	12.1	149.93	151.50	-12.1	3,796	-0.32%
2023/12/05	2	147.00	0	0.00	146.50	2	3,822	0.05%
2023/12/04	3.2	150.00	1	150.01	149.50	2.2	3,840	0.06%
2023/12/01	3.4	151.13	0	150.50	151.00	3.4	3,899	0.09%
2023/11/30	3	152.33	3	151.17	151.50	0	4,113	0.00%
2023/11/29	3	151.33	16	151.81	153.00	-13	4,237	-0.31%
2023/11/28	3.1	148.69	3	149.00	150.00	0.1	4,205	0.00%
2023/11/27	3	150.67	4	149.13	146.00	-1	4,197	-0.02%
2023/11/24	6	149.75	1	150.00	151.00	5	4,185	0.12%
2023/11/22	1.2	147.00	4	146.63	147.50	-2.8	4,123	-0.07%
2023/11/21	0	0.00	1	145.00	145.00	-1	4,116	-0.02%
2023/11/20	2	144.25	0	0.00	144.00	2	4,136	0.05%
2023/11/17	1	146.50	3	146.49	146.50	-2	4,116	-0.05%
2023/11/16	10.3	144.37	1	145.99	142.50	9.3	4,079	0.23%
2023/11/15	2	148.26	11	148.41	147.50	-9	4,029	-0.22%
2023/11/14	1	146.00	3.1	145.83	146.00	-2.1	4,001	-0.05%
2023/11/13	0	0.00	1	145.00	143.50	-1	3,969	-0.03%
2023/11/10	1.2	142.33	1.5	140.02	141.50	-0.3	3,972	-0.01%
2023/11/09	3	140.50	1	141.00	140.50	2	3,987	0.05%
2023/11/08	3.1	143.69	1	144.00	144.50	2	4,002	0.05%
2023/11/07	2	141.78	4	144.38	145.00	-2	4,036	-0.05%
2023/11/06	2.2	137.55	10	139.25	140.00	-7.8	4,005	-0.19%
2023/11/03	23.3	137.11	13.2	138.34	135.50	10	3,978	0.25%
2023/11/02	3.1	148.48	7.1	148.37	149.50	-4	3,770	-0.11%
2023/11/01	1.1	145.36	0	144.00	144.00	1.1	3,806	0.03%
2023/10/31	1.3	144.67	7.2	144.17	144.00	-5.9	4,054	-0.15%
2023/10/30	5.2	145.79	14	145.32	146.50	-8.8	4,038	-0.22%
2023/10/27	9	139.89	13	140.42	140.00	-4	4,005	-0.10%
2023/10/26	10.1	140.40	4.2	142.83	139.50	5.9	4,071	0.14%
2023/10/25	27.5	147.83	24.3	147.97	144.50	3.2	4,033	0.08%
2023/10/24	4	145.50	13	144.58	144.00	-9	3,899	-0.23%
2023/10/23	2	142.00	9.3	141.51	142.00	-7.3	3,814	-0.19%
2023/10/20	2	141.01	6	140.92	142.50	-4	3,867	-0.10%
2023/10/19	1	139.00	1.1	137.00	138.50	-0.1	3,886	0.00%
2023/10/18	8.2	141.65	4	140.38	141.50	4.2	3,910	0.11%
2023/10/17	3.1	140.33	2.1	140.00	140.00	1	3,893	0.03%
2023/10/16	1	137.50	0	0.00	136.50	1	3,987	0.03%
2023/10/12	0	133.50	1.1	136.82	137.50	-1.1	3,991	-0.03%
2023/10/11	1	139.50	2	138.25	137.00	-1	3,986	-0.03%
2023/10/06	1	138.50	1	138.50	137.00	0	3,969	0.00%
2023/10/05	7.2	141.20	7.1	141.28	141.50	0.1	3,945	0.00%
2023/10/04	2	134.77	0	0.00	138.00	2	3,881	0.05%
2023/10/03	0.1	137.56	3	138.67	138.00	-2.9	3,843	-0.08%
2023/10/02	2.1	134.76	0	0.00	134.50	2.1	3,812	0.05%
2023/09/28	0	0.00	2.5	133.40	133.50	-2.5	3,819	-0.07%
2023/09/27	0	0.00	5	132.60	134.00	-5	3,823	-0.13%
2023/09/26	1	134.50	1.2	135.08	135.00	-0.2	3,832	-0.01%
2023/09/25	2.1	136.55	0.3	137.50	136.50	1.8	3,826	0.05%
2023/09/22	5.2	136.55	1	137.00	137.00	4.2	3,811	0.11%
2023/09/21	1	136.50	1	135.00	136.00	0	3,805	0.00%
2023/09/20	1	140.00	1.1	137.66	138.00	-0.1	3,771	0.00%
2023/09/19	1.1	140.00	5	141.30	141.00	-3.9	3,738	-0.10%
2023/09/18	2	141.50	6	142.42	142.00	-4	3,712	-0.11%
2023/09/15	5	146.70	7	144.72	144.50	-2	3,678	-0.06%
2023/09/14	6.1	143.15	5.3	143.14	143.00	0.9	3,591	0.02%
2023/09/13	6	141.52	6	141.33	143.50	0	3,542	0.00%
2023/09/12	11.1	139.37	16	139.44	140.50	-4.9	3,494	-0.14%
2023/09/11	6	136.83	6.1	137.16	138.00	-0.1	3,420	0.00%
2023/09/08	6	135.58	6	135.42	135.50	0	3,340	0.00%
2023/09/07	2	133.76	1	134.50	135.00	1	3,326	0.03%
2023/09/06	2	133.50	2.1	131.99	133.00	0	3,289	0.00%
2023/09/05	28.2	133.07	25	133.56	134.00	3.2	3,287	0.10%
2023/09/04	17	125.68	9.1	125.96	128.50	8	3,087	0.26%
2023/09/01	2	120.75	1.3	120.89	120.50	0.7	2,924	0.02%
2023/08/31	0.1	120.00	4	120.00	120.00	-3.9	2,922	-0.13%
2023/08/30	1	117.00	3	117.67	119.00	-2	2,917	-0.07%
2023/08/29	2	114.00	4	114.50	117.00	-2	2,902	-0.07%
2023/08/25	3	113.33	0	0.00	113.00	3	2,919	0.10%
2023/08/24	3	118.00	0	0.00	116.00	3	2,926	0.10%
2023/08/23	0	0.00	3	114.50	114.50	-3	2,943	-0.10%
2023/08/22	1.1	113.59	4	114.00	113.50	-2.9	2,972	-0.10%
2023/08/21	0	0.00	4.9	114.00	113.50	-4.9	3,011	-0.16%
2023/08/18	1.3	115.81	2	113.25	113.50	-0.7	3,110	-0.02%
2023/08/17	0	0.00	3	115.83	116.50	-3	3,087	-0.10%
2023/08/16	1	117.00	5	116.10	117.00	-4	3,077	-0.13%
2023/08/15	2	116.50	1	116.00	116.00	1	3,063	0.03%
2023/08/14	0.1	116.50	5.1	116.98	117.00	-5	3,046	-0.16%
2023/08/11	5.1	121.04	11	120.00	121.00	-5.9	2,996	-0.20%
2023/08/10	2	118.00	7	118.29	118.00	-5	2,943	-0.17%
2023/08/09	2	120.50	11	119.05	121.00	-9	2,884	-0.31%
2023/08/08	7	118.71	9	118.39	118.00	-2	2,835	-0.07%
2023/08/07	27	120.84	15	117.83	117.00	12	2,783	0.43%
2023/08/04	22	122.39	31.8	122.95	122.50	-9.8	2,654	-0.37%
2023/08/02	2.1	114.07	3	114.50	114.00	-0.9	2,391	-0.04%
2023/08/01	2	114.75	1	114.00	115.00	1	2,389	0.04%
2023/07/31	6.1	116.41	0	0.00	116.50	6.1	2,402	0.25%
2023/07/27	1	114.50	5	114.70	114.50	-4	2,251	-0.18%
2023/07/26	2.3	113.33	2.1	115.00	112.50	0.2	2,237	0.01%
2023/07/25	11	117.55	0	115.83	115.00	11	2,198	0.50%
2023/07/24	6.2	117.53	2.4	117.65	118.00	3.9	2,104	0.18%
2023/07/21	6	115.33	1	115.50	115.50	5	2,018	0.25%
2023/07/20	8	113.88	6	115.83	114.50	2	1,972	0.10%
2023/07/19	9	118.67	8	117.57	118.50	1	1,900	0.05%
2023/07/17	1.2	108.57	3	110.00	109.50	-1.9	1,741	-0.11%
2023/07/14	4	111.25	11	110.73	110.50	-7	1,729	-0.40%
2023/07/13	0	0.00	3	107.49	108.00	-3	1,679	-0.18%
2023/07/12	1	105.00	2	106.25	106.00	-1	1,668	-0.06%
2023/07/11	0	0.00	21	105.29	106.50	-21	1,661	-1.26%
2023/07/10	1.2	107.25	0	0.00	104.00	1.2	1,661	0.07%
2023/07/07	0	0.00	2	108.00	107.50	-2	1,653	-0.12%
2023/07/06	22	107.48	1	107.00	108.00	21	1,647	1.27%
2023/07/05	2	107.75	0	0.00	106.00	2	1,627	0.12%
2023/07/04	2	105.27	4	105.38	106.00	-2	1,615	-0.12%
2023/07/03	1	102.00	0	0.00	101.50	1	1,586	0.06%
2023/06/30	0	0.00	0.2	101.00	101.50	-0.2	1,592	-0.01%
2023/06/29	3	100.84	0	0.00	101.00	3	1,602	0.19%
2023/06/27	0.1	99.90	0	0.00	99.40	0.1	1,608	0.01%
2023/06/26	5	100.00	0	0.00	100.00	5	1,600	0.31%
2023/06/21	3	101.83	1	101.50	101.50	2	1,592	0.13%
2023/06/16	2	106.00	0	0.00	106.00	2	1,566	0.13%
2023/06/15	0.2	105.00	0	0.00	105.50	0.2	1,539	0.01%
2023/06/14	1	105.50	2	105.75	105.00	-1	1,536	-0.07%
2023/06/13	1.1	106.41	20	105.50	107.00	-18.9	1,527	-1.24%
2023/06/12	1	104.00	0	103.00	103.50	1	1,480	0.07%
2023/06/09	3	108.33	0	0.00	104.00	3	1,475	0.20%
2023/06/08	0	0.00	2	105.00	105.00	-2	1,422	-0.14%
2023/06/07	1	103.50	1	103.00	103.50	0	1,406	0.00%
2023/06/05	0	0.00	50	105.00	105.00	-50	1,419	-3.52%
2023/06/02	30	104.33	1	104.00	104.50	29	1,409	2.06%
2023/06/01	20	104.00	0	0.00	103.50	20	1,402	1.43%
2023/05/31	0	0.00	5	102.40	102.00	-5	1,405	-0.36%
2023/05/30	0	0.00	1	101.50	102.00	-1	1,374	-0.07%
2023/05/29	0	0.00	70	103.37	104.00	-70	1,378	-5.08%
2023/05/26	1	103.50	2.2	103.96	102.50	-1.2	1,370	-0.09%
2023/05/25	32.1	104.17	6	104.17	104.00	26.1	1,457	1.79%
2023/05/24	3.2	101.18	9.5	102.07	104.50	-6.3	1,433	-0.44%
2023/05/19	2	98.10	0.1	98.70	98.50	1.9	1,383	0.14%
2023/05/18	2	99.00	5	98.98	98.60	-3	1,399	-0.21%
2023/05/17	0	0.00	1	97.20	97.20	-1	1,397	-0.07%
2023/05/16	1	97.80	3	97.53	97.10	-2	1,409	-0.14%
2023/05/15	0	0.00	1	95.10	95.10	-1	1,401	-0.07%
2023/05/12	0	0.00	9.1	94.75	95.90	-9.1	1,418	-0.64%
2023/05/11	1	92.60	2	93.40	92.70	-1	1,412	-0.07%
2023/05/10	0.1	93.09	0	92.80	92.50	0.1	1,435	0.01%
2023/05/09	11	92.46	0	0.00	93.00	11	1,457	0.76%
2023/05/08	9	93.46	11	93.41	93.20	-2	1,485	-0.13%
2023/05/05	90	98.27	10.1	97.95	95.80	79.9	1,514	5.28%
2023/05/04	1	93.70	0	0.00	93.90	1	1,576	0.06%
2023/05/03	0.1	94.30	0	0.00	94.00	0.1	1,624	0.01%
2023/04/27	1	93.20	0	0.00	92.60	1	1,679	0.06%
2023/04/26	0	0.00	1	91.50	93.30	-1	1,679	-0.06%
2023/04/25	1.6	91.77	1	92.90	91.10	0.6	1,681	0.03%
2023/04/24	0.2	95.32	0	0.00	95.20	0.2	1,671	0.01%
2023/04/21	2.3	96.94	1.2	95.51	95.40	1.1	1,690	0.07%
2023/04/20	1.2	98.61	0	0.00	98.50	1.2	1,693	0.07%
2023/04/19	0	0.00	5	100.20	100.00	-5	1,743	-0.29%
2023/04/18	1	102.00	1	102.50	101.50	0	1,856	0.00%
2023/04/17	0.2	103.00	0	0.00	102.50	0.2	1,862	0.01%
2023/04/14	2	101.00	1	101.50	101.00	1	1,852	0.05%
2023/04/13	2.1	101.31	0	0.00	100.50	2.1	1,851	0.11%
2023/04/12	1	102.50	0	0.00	102.50	1	1,854	0.05%
2023/04/11	0	0.00	3	103.00	104.00	-3	1,863	-0.16%
2023/04/10	2	101.50	5	101.60	101.50	-3	1,862	-0.16%
2023/04/07	0	0.00	3	99.30	101.00	-3	1,865	-0.16%
2023/04/06	3.3	98.55	0	0.00	98.50	3.3	1,855	0.18%
2023/03/31	1	100.50	0	0.00	99.80	1	1,847	0.05%
2023/03/30	3.2	99.68	0	0.00	99.60	3.2	1,842	0.17%
2023/03/29	0	0.00	5	102.30	102.50	-5	1,840	-0.27%
2023/03/28	0	103.00	0	0.00	102.00	0	1,851	0.00%
2023/03/27	0	0.00	5	104.00	103.50	-5	1,869	-0.27%
2023/03/24	7	104.93	1	104.50	104.50	6	1,887	0.32%
2023/03/22	1	104.50	0	0.00	104.00	1	1,909	0.05%
2023/03/21	4	103.13	0	0.00	102.50	4	1,914	0.21%
2023/03/20	0	102.00	1	101.50	102.50	-1	1,916	-0.05%
2023/03/17	2	100.50	1	101.50	100.00	1	1,924	0.05%
2023/03/16	2	99.90	5.1	99.55	99.70	-3.1	1,920	-0.16%
2023/03/15	10	102.50	1	102.50	101.50	9	1,925	0.47%
2023/03/14	1	102.00	0.2	101.50	101.00	0.9	1,943	0.04%
2023/03/13	1	102.50	0	0.00	102.50	1	1,942	0.05%
2023/03/10	1	105.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	0	0.00	1	105.00	107.00	-1	1,959	-0.05%
2023/03/08	1	104.00	0	0.00	103.50	1	1,952	0.05%
2023/03/07	1	104.00	1	104.50	104.50	0	1,941	0.00%
2023/03/06	2	104.50	0	0.00	104.50	2	1,944	0.10%
2023/03/02	1	104.50	2	104.50	104.00	-1	1,951	-0.05%
2023/03/01	1.1	104.23	4	104.63	106.50	-2.9	1,948	-0.15%
2023/02/24	3	109.33	0	108.50	108.50	3	1,929	0.15%
2023/02/23	2	113.48	4	111.63	111.00	-2	1,910	-0.10%
2023/02/22	0	0.00	2	107.00	107.00	-2	1,815	-0.11%
2023/02/21	3.1	107.05	0	0.00	108.00	3.1	1,837	0.17%
2023/02/20	0	0.00	6	104.92	106.00	-6	1,863	-0.32%
2023/02/17	4	102.75	3	102.50	103.00	1	1,881	0.05%
2023/02/16	5	103.80	4	104.13	104.50	1	1,909	0.05%
2023/02/14	0	0.00	2	103.50	103.50	-2	1,939	-0.10%
2023/02/13	5	106.00	5.4	104.96	104.50	-0.4	1,960	-0.02%
2023/02/10	2	105.99	0	0.00	106.00	2	2,005	0.10%
2023/02/09	1.1	104.97	2	104.75	105.00	-0.9	2,142	-0.04%
2023/02/07	3	104.50	1	105.50	105.00	2	2,324	0.09%
2023/02/06	1	104.51	5.1	104.68	103.50	-4.1	2,324	-0.18%
2023/02/03	10.1	108.70	3	108.67	107.50	7.1	2,294	0.31%
2023/02/02	9.1	106.39	9.1	105.01	108.00	0	2,249	0.00%
2023/02/01	6	101.33	1.3	100.38	102.00	4.7	2,157	0.22%
2023/01/31	1	95.70	8.4	94.89	96.90	-7.4	2,146	-0.35%
2023/01/30	7	92.73	0	0.00	94.30	7	2,128	0.33%
2023/01/17	0	91.00	0	0.00	91.00	0	2,127	0.00%
2023/01/16	0	91.00	0	0.00	91.00	0	2,168	0.00%
2023/01/13	0	92.10	0	0.00	90.70	0	2,183	0.00%
2023/01/12	0.2	93.61	0.1	93.20	92.80	0.2	2,189	0.01%
2023/01/11	5.2	95.49	1	96.10	94.70	4.2	2,210	0.19%
2023/01/09	5.3	95.08	8	95.26	96.00	-2.8	2,207	-0.12%
2023/01/06	10	93.89	6	93.37	94.40	4	2,163	0.18%
2023/01/05	2	88.20	3	89.13	89.20	-1	2,058	-0.05%
2023/01/04	2	86.70	0	0.00	86.80	2	2,072	0.10%
2023/01/03	0	0.00	1	86.10	87.00	-1	2,107	-0.05%
2022/12/30	1	86.70	0	0.00	86.00	1	2,145	0.05%
2022/12/29	0	0.00	5	85.80	85.50	-5	2,156	-0.23%
2022/12/23	4	85.95	2	86.10	86.10	2	2,187	0.09%
2022/12/21	1	86.70	0	0.00	85.30	1	2,245	0.04%
2022/12/20	0	87.20	0	0.00	85.90	0	2,250	0.00%
2022/12/16	0	0.00	1	89.80	90.30	-1	2,305	-0.04%
2022/12/15	0	0.00	0.1	91.40	91.00	-0.1	2,360	0.00%
2022/12/14	0	0.00	1	90.20	90.50	-1	2,429	-0.04%
2022/12/13	1	89.30	0	0.00	89.70	1	2,515	0.04%
2022/12/09	0.1	88.19	0	0.00	89.10	0.1	2,719	0.00%
2022/12/08	0	86.60	0	0.00	88.00	0	2,745	0.00%
2022/12/07	0	88.50	0.1	87.90	87.60	0	2,772	0.00%
2022/12/06	0	0.00	3.1	91.78	89.10	-3.1	2,765	-0.11%
2022/12/05	0	92.10	9.4	91.70	92.10	-9.4	2,763	-0.34%
2022/12/02	9	92.07	1.1	91.96	92.00	7.9	2,782	0.28%
2022/12/01	1.3	92.54	0.1	92.40	92.70	1.2	2,786	0.04%
2022/11/30	0	0.00	1	90.00	89.70	-1	2,774	-0.04%
2022/11/29	0	0.00	1	87.20	87.90	-1	2,810	-0.04%
2022/11/25	1	88.89	0.1	88.80	88.60	1	2,848	0.03%
2022/11/24	2.2	89.27	0	0.00	89.70	2.2	2,844	0.08%
2022/11/23	0	87.10	0	0.00	87.60	0	2,841	0.00%
2022/11/18	0	0.00	5	88.72	88.60	-5	2,849	-0.18%
2022/11/17	4	89.93	1	89.40	89.40	3	2,836	0.11%
2022/11/16	0	0.00	1.1	89.53	89.00	-1.1	2,815	-0.04%
2022/11/15	0.2	88.90	0	0.00	89.00	0.2	2,776	0.01%
2022/11/14	0	0.00	0.1	88.00	87.80	-0.1	2,743	0.00%
2022/11/11	1	87.30	1	87.80	87.10	0	2,711	0.00%
2022/11/10	2	86.25	0	0.00	86.40	2	2,678	0.07%
2022/11/09	2.1	85.82	2.2	86.19	86.50	-0.1	2,654	0.00%
2022/11/08	4	86.55	2	85.15	84.60	2	2,621	0.08%
2022/11/07	1.1	79.77	7.1	82.50	86.10	-6	2,577	-0.23%
2022/11/04	6	77.87	6.1	76.92	79.50	-0.1	2,435	0.00%
2022/11/03	0	0.00	0	83.40	83.00	0	2,235	0.00%
2022/11/02	1	83.00	1.1	82.89	82.90	-0.1	2,236	0.00%
2022/11/01	0	0.00	0	82.10	81.30	0	2,225	0.00%
2022/10/31	1	82.10	0	81.90	81.20	1	2,277	0.04%
2022/10/27	0	0.00	2	82.00	81.70	-2	2,332	-0.09%
2022/10/26	1.7	79.29	0	0.00	79.30	1.7	2,303	0.07%
2022/10/24	1	80.50	1	80.73	80.10	0	2,282	0.00%
2022/10/21	0	0.00	5	81.34	80.90	-5	2,253	-0.22%
2022/10/19	5	83.32	0	0.00	82.30	5	2,241	0.22%
2022/10/18	1	83.28	0	0.00	82.60	1	2,214	0.05%
2022/10/17	0.1	81.04	0	0.00	81.90	0.1	2,222	0.00%
2022/10/14	0	0.00	3	79.80	81.10	-3	2,228	-0.13%
2022/10/13	1	77.60	0	0.00	76.40	1	2,228	0.04%
2022/10/12	2	77.20	0	0.00	77.30	2	2,222	0.09%
2022/10/11	0	0.00	2	80.60	79.60	-2	2,226	-0.09%
2022/10/07	1.3	85.33	0	0.00	84.20	1.3	2,203	0.06%
2022/10/05	0.2	84.66	2	83.60	83.40	-1.8	2,165	-0.08%
2022/10/03	0	84.10	0	0.00	84.20	0	2,162	0.00%
2022/09/28	1.1	82.41	0	0.00	80.60	1.1	2,233	0.05%
2022/09/27	0	82.40	4	81.60	82.50	-4	2,268	-0.18%
2022/09/26	1.2	82.61	1	81.80	81.00	0.2	2,281	0.01%
2022/09/23	0	89.20	0	0.00	86.80	0	2,247	0.00%
2022/09/21	1	87.40	0	0.00	87.10	1	2,133	0.05%
2022/09/20	1	89.50	0	0.00	88.30	1	2,043	0.05%
2022/09/19	1	89.10	1	88.50	88.60	0	1,961	0.00%
2022/09/16	1	87.10	0	0.00	87.50	1	1,872	0.05%
2022/09/15	0	0.00	2	90.66	90.50	-2	1,769	-0.12%
2022/09/14	2	88.45	1	89.90	88.90	1	1,752	0.06%
2022/09/12	1	91.30	0.1	91.40	91.80	0.9	1,738	0.05%
2022/09/08	1	87.70	1	88.60	90.50	0	1,742	0.00%
2022/09/07	0	0.00	2	88.10	88.80	-2	1,728	-0.12%
2022/09/06	0	0.00	3	89.57	90.10	-3	1,721	-0.17%
2022/09/05	0.2	90.10	6	91.37	91.20	-5.8	1,700	-0.34%
2022/09/02	1.3	94.68	1	94.00	94.00	0.3	1,650	0.02%
2022/09/01	1	96.50	0	0.00	97.20	1	1,611	0.06%
2022/08/30	2	97.25	0	0.00	97.00	2	1,590	0.13%
2022/08/29	1.2	97.60	0	0.00	98.00	1.2	1,572	0.08%
2022/08/25	3	101.00	0	0.00	99.90	3	1,537	0.20%
2022/08/24	0	100.00	0	0.00	99.10	0	1,535	0.00%
2022/08/23	0.1	99.00	0	0.00	99.70	0.1	1,535	0.01%
2022/08/18	1	103.00	0	0.00	103.00	1	1,509	0.07%
2022/08/15	2	103.75	0	0.00	104.50	2	1,483	0.13%
2022/08/12	0	0.00	1	102.00	103.00	-1	1,473	-0.07%
2022/08/10	2	98.05	0	0.00	97.80	2	1,452	0.14%
2022/08/09	3	99.80	1	101.00	99.70	2	1,438	0.14%
2022/08/05	1	99.00	5	99.08	101.50	-4	1,426	-0.28%
2022/08/04	0	0.00	1	99.00	100.50	-1	1,374	-0.07%
2022/07/29	0	0.00	0	108.50	108.50	0	1,393	0.00%
2022/07/28	1	108.50	1	108.50	107.50	0	1,399	0.00%
2022/07/27	2	108.00	4	108.50	109.00	-2	1,395	-0.14%
2022/07/26	0	0.00	3	109.50	110.00	-3	1,389	-0.22%
2022/07/22	6	111.75	0	0.00	110.00	6	1,382	0.43%
2022/07/21	7	114.00	2	114.25	114.00	5	1,374	0.36%
2022/07/20	2	112.00	0	0.00	110.50	2	1,380	0.15%
2022/07/19	0	0.00	4	109.00	109.00	-4	1,388	-0.29%
2022/07/14	0	0.00	0.1	104.00	105.00	-0.1	1,438	-0.01%
2022/07/13	2.1	105.79	0	0.00	104.50	2.1	1,438	0.15%
2022/07/12	1	101.50	1	104.00	104.00	0	1,430	0.00%
2022/07/11	0	0.00	1	105.00	105.50	-1	1,420	-0.07%
2022/07/08	0.2	108.00	1	107.50	107.00	-0.8	1,411	-0.06%
2022/07/07	3	105.34	3	104.67	106.50	0	1,396	0.00%
2022/07/06	1	119.50	0	0.00	120.00	1	1,358	0.07%
2022/07/05	0.1	131.00	1	126.00	124.50	-0.9	1,307	-0.07%
2022/07/04	2	132.50	0	0.00	131.00	2	1,267	0.16%
2022/06/30	1	140.00	0	0.00	139.50	1	1,243	0.08%
2022/06/28	0	0.00	0	140.00	139.50	0	1,241	0.00%
2022/06/27	0	142.00	1	142.00	142.50	-1	1,257	-0.08%
2022/06/22	2.3	136.61	1	133.50	135.00	1.3	1,242	0.10%
2022/06/15	2	142.00	0	0.00	144.00	2	1,178	0.17%
2022/06/10	1	147.00	0	0.00	148.00	1	1,221	0.08%
2022/06/09	0	0.00	1	148.50	148.50	-1	1,238	-0.08%
2022/06/08	0.1	148.50	0	0.00	149.00	0.1	1,252	0.01%
2022/06/06	0	0.00	3	147.00	148.00	-3	1,335	-0.22%
2022/06/02	0.2	148.50	0	0.00	148.00	0.2	1,419	0.01%
2022/05/31	0	0.00	1	149.00	149.00	-1	1,446	-0.07%
2022/05/30	1	147.50	1	148.00	147.50	0	1,462	0.00%
2022/05/27	0	0.00	1	144.00	144.50	-1	1,467	-0.07%
2022/05/24	1	143.50	0	0.00	142.50	1	1,632	0.06%
2022/05/18	0.1	146.00	0	0.00	145.50	0.1	1,912	0.00%
2022/05/13	0	0.00	1.1	140.91	140.00	-1.1	1,972	-0.06%
2022/05/12	2	140.00	6	139.00	139.00	-4	1,980	-0.20%
2022/05/10	3.2	137.25	2	137.50	141.00	1.2	2,006	0.06%
2022/05/09	1	142.50	0	0.00	142.00	1	2,036	0.05%
2022/05/06	5	146.90	0	0.00	146.50	5	2,058	0.24%
2022/05/05	1	154.00	17	153.50	153.50	-16	2,070	-0.77%
2022/05/04	0	0.00	3	151.50	151.50	-3	2,055	-0.15%
2022/05/03	2	150.50	0	0.00	150.50	2	2,057	0.10%
2022/04/29	5	151.51	0	0.00	151.00	5	2,063	0.24%
2022/04/28	1	149.00	0	151.00	149.50	1	2,074	0.05%
2022/04/27	4.2	147.10	3	147.33	149.50	1.2	2,070	0.06%
2022/04/26	3	151.83	3	150.67	150.50	0	2,053	0.00%
2022/04/25	1.1	152.50	0	0.00	150.50	1.1	2,041	0.05%
2022/04/22	12	156.50	0	0.00	156.50	12	2,009	0.60%
2022/04/21	1	156.53	0	0.00	156.50	1	1,998	0.05%
2022/04/20	3.1	156.85	0	0.00	156.50	3.1	1,976	0.15%
2022/04/19	6	158.92	0	0.00	159.00	6	1,955	0.31%
2022/04/18	2	157.50	1	158.00	159.00	1	1,962	0.05%
2022/04/15	5	158.70	0	0.00	159.50	5	1,963	0.25%
2022/04/14	1	161.50	0	0.00	161.50	1	1,992	0.05%
2022/04/13	2	162.25	0	0.00	162.50	2	2,013	0.10%
2022/04/12	5	160.30	0	0.00	161.00	5	2,111	0.24%
2022/04/11	0	0.00	1.5	162.50	161.00	-1.5	2,130	-0.07%
2022/04/08	0.5	165.00	0	0.00	166.00	0.5	2,120	0.02%
2022/04/07	0	0.00	3	167.17	166.50	-3	2,117	-0.14%
2022/04/06	0	0.00	12	168.00	168.50	-12	2,112	-0.57%
2022/04/01	3.1	169.82	2	169.75	170.50	1.1	2,117	0.05%
2022/03/30	1.3	171.23	0	171.00	171.00	1.3	2,120	0.06%
2022/03/29	1	172.00	0	0.00	171.00	1	2,148	0.05%
2022/03/28	0.1	170.00	0.1	171.00	172.00	0	2,165	0.00%
2022/03/25	3	171.17	2	172.46	170.50	1	2,242	0.04%
2022/03/24	1	169.00	0	0.00	171.00	1	2,263	0.04%
2022/03/23	0	0.00	1	170.00	170.50	-1	2,310	-0.04%
2022/03/21	20	170.00	5	170.00	170.00	15	2,411	0.62%
2022/03/18	0	0.00	5	168.30	168.50	-5	2,447	-0.20%
2022/03/17	0	0.00	2	169.00	169.00	-2	2,438	-0.08%
2022/03/16	3	166.50	4	166.13	166.50	-1	2,430	-0.04%
2022/03/15	2	164.75	3	165.50	166.00	-1	2,414	-0.04%
2022/03/14	5	165.80	2.1	167.19	167.50	2.9	2,412	0.12%
2022/03/11	1	165.04	4	165.00	165.00	-3	2,421	-0.12%
2022/03/10	7	163.71	24	162.75	166.00	-17	2,418	-0.70%
2022/03/09	7.1	158.14	11	158.50	159.00	-3.9	2,390	-0.16%
2022/03/08	36.3	158.58	0	0.00	157.00	36.3	2,371	1.53%
2022/03/07	6	163.01	2	163.50	165.00	4	2,311	0.17%
2022/03/04	1	167.00	3	167.50	167.00	-2	2,300	-0.09%
2022/03/03	5	169.60	4	170.38	169.50	1	2,305	0.04%
2022/03/02	1	168.50	5	167.60	169.00	-4	2,305	-0.17%
2022/03/01	13	165.85	4	166.75	167.00	9	2,333	0.39%
2022/02/25	9	165.67	1.1	165.00	164.00	7.9	2,345	0.34%
2022/02/24	10.3	166.12	2	164.50	164.50	8.3	2,325	0.36%
2022/02/23	17.3	175.28	9	174.44	172.50	8.3	2,227	0.37%
2022/02/22	12	176.00	0	0.00	175.50	12	2,079	0.58%
2022/02/21	1	176.50	5	176.80	178.00	-4	2,072	-0.19%
2022/02/17	2	175.00	3.1	174.50	173.50	-1.1	2,105	-0.05%
2022/02/16	2	171.50	5.2	173.79	174.00	-3.2	2,181	-0.14%
2022/02/15	3	170.00	3.4	170.44	170.00	-0.4	2,163	-0.02%
2022/02/14	2	168.00	1	169.50	170.50	1	2,179	0.05%
2022/02/10	3.2	172.03	6	172.83	172.00	-2.8	2,198	-0.13%
2022/02/09	16	175.94	20	176.10	175.50	-4	2,197	-0.18%
2022/02/08	2.1	171.00	9.3	170.89	171.00	-7.2	2,201	-0.33%
2022/02/07	5	167.20	8.1	166.30	168.50	-3.1	2,226	-0.14%
2022/01/26	1	161.00	1	160.50	161.50	0	2,200	0.00%
2022/01/25	0	0.00	1.1	160.00	160.50	-1.1	2,297	-0.05%
2022/01/24	3	159.33	0	0.00	162.00	3	2,342	0.13%
2022/01/21	2	161.25	0	0.00	162.00	2	2,379	0.08%
2022/01/20	0	0.00	1	162.50	163.50	-1	2,428	-0.04%
2022/01/18	1	161.50	3	164.67	161.50	-2	2,585	-0.08%
2022/01/17	2	160.52	0	0.00	162.00	2	2,790	0.07%
2022/01/14	2	157.50	0	0.00	158.00	2	2,946	0.07%
2022/01/13	3.2	159.23	0	0.00	158.50	3.2	2,971	0.11%
2022/01/12	2.1	160.77	3	161.33	161.00	-1	2,989	-0.03%
2022/01/10	2	164.50	1.1	164.50	165.50	0.9	2,976	0.03%
2022/01/07	2.3	164.62	0	0.00	163.50	2.3	2,986	0.08%
2022/01/06	0.1	168.00	1	167.00	168.00	-1	2,974	-0.03%
2022/01/05	7.3	171.13	0	0.00	170.00	7.3	2,974	0.24%
2022/01/04	1	166.50	1.1	168.95	168.50	-0.1	2,924	0.00%
2022/01/03	2	169.25	1	167.00	167.50	1	2,957	0.03%
2021/12/30	0	0.00	14	169.54	170.00	-14	2,974	-0.47%
2021/12/29	0	166.00	4	167.75	168.00	-4	2,975	-0.13%
2021/12/28	5	166.10	1	168.00	165.50	4	2,997	0.13%
2021/12/27	0	0.00	3	167.83	168.00	-3	3,017	-0.10%
2021/12/24	1	168.00	0	0.00	169.00	1	3,039	0.03%
2021/12/23	5	169.00	9	169.83	169.00	-4	3,069	-0.13%
2021/12/22	2	167.50	1	170.00	167.50	1	3,067	0.03%
2021/12/21	3	168.67	13.6	169.05	168.00	-10.6	3,060	-0.35%
2021/12/20	2	165.50	3	167.17	165.50	-1	2,988	-0.03%
2021/12/17	2	167.75	7	165.64	166.00	-5	2,994	-0.17%
2021/12/16	8	163.44	13	164.35	167.50	-5	2,962	-0.17%
2021/12/15	2	158.72	1	158.50	158.50	1	2,913	0.04%
2021/12/14	0	0.00	0	155.50	154.50	0	2,897	0.00%
2021/12/13	1	160.00	1	159.50	159.00	0	2,864	0.00%
2021/12/10	0.2	160.00	0.4	159.50	160.00	-0.2	2,880	-0.01%
2021/12/09	3	160.01	0	0.00	160.00	3	2,879	0.11%
2021/12/08	1	158.50	1	160.50	160.50	0	2,893	0.00%
2021/12/07	5	158.80	0	0.00	158.50	5	2,884	0.17%
2021/12/06	1	160.50	0	0.00	160.50	1	2,867	0.03%
2021/12/03	1	162.00	1	162.00	162.00	0	2,910	0.00%
2021/12/02	8.1	161.57	2	161.50	161.00	6.1	2,919	0.21%
2021/12/01	4	162.00	1	163.00	164.00	3	2,914	0.10%
2021/11/30	4	165.38	1	164.50	162.00	3	2,906	0.10%
2021/11/26	3	165.67	0	0.00	165.50	3	2,951	0.10%
2021/11/25	1	171.00	3	170.50	168.50	-2	2,932	-0.07%
2021/11/24	4.1	166.12	1	166.00	166.00	3.1	2,906	0.10%
2021/11/23	2.1	167.55	3	169.00	168.00	-0.9	2,918	-0.03%
2021/11/19	18.3	172.20	17.1	169.88	168.50	1.2	2,934	0.04%
2021/11/18	5	168.00	4	169.63	168.50	1	2,901	0.03%
2021/11/17	8	168.56	7.2	169.79	168.50	0.8	2,907	0.03%
2021/11/16	9	168.50	7	169.93	168.00	2	2,929	0.07%
2021/11/15	4	169.63	16.1	170.39	170.00	-12.1	2,923	-0.41%
2021/11/12	4.1	164.48	4	164.13	163.00	0.1	2,893	0.00%
2021/11/11	1	163.00	2.1	165.00	163.50	-1.1	2,924	-0.04%
2021/11/09	4.2	162.31	1	164.50	161.50	3.2	2,982	0.11%
2021/11/08	16	161.63	2	162.99	165.00	14	3,011	0.46%
2021/11/05	7	160.36	2	162.00	162.00	5	3,023	0.17%
2021/11/04	3	166.67	3.2	163.25	163.00	-0.2	2,965	-0.01%
2021/11/03	12	168.13	2	167.50	167.50	10	2,977	0.34%
2021/11/02	16	169.28	15	168.93	167.50	1	3,017	0.03%
2021/11/01	2	169.75	1	169.00	170.00	1	3,036	0.03%
2021/10/29	4	169.13	22	168.07	167.00	-18	3,185	-0.57%
2021/10/28	4	168.76	5	169.60	168.00	-1	3,310	-0.03%
2021/10/27	34	164.78	17	167.85	170.00	17	3,318	0.51%
2021/10/26	23	164.09	21	165.38	164.50	2	3,263	0.06%
2021/10/25	69.5	166.75	49	165.95	164.50	20.5	3,236	0.63%
2021/10/22	4	162.13	14.1	161.63	166.00	-10.1	3,055	-0.33%
2021/10/21	2	157.25	2	153.75	151.00	0	2,955	0.00%
2021/10/20	1	156.00	4	155.38	156.50	-3	2,962	-0.10%
2021/10/19	1	152.50	1	152.50	153.00	0	2,997	0.00%
2021/10/18	0	0.00	19	148.08	148.00	-19	3,070	-0.62%
2021/10/15	19	149.13	1	150.50	149.50	18	3,113	0.58%
2021/10/14	2	146.50	0	0.00	146.50	2	3,139	0.06%
2021/10/13	0	0.00	0	152.50	146.50	0	3,158	0.00%
2021/10/12	4	154.86	4	157.25	152.50	0	3,156	0.00%
2021/10/08	10.4	156.86	4	157.13	157.00	6.4	3,138	0.20%
2021/10/07	2	151.50	1	150.50	153.50	1	3,115	0.03%
2021/10/06	1	147.00	1	149.00	148.00	0	3,129	0.00%
2021/10/05	4	146.75	3	146.67	148.00	1	3,173	0.03%
2021/10/04	2	145.25	1	145.00	145.00	1	3,155	0.03%
2021/10/01	2	146.00	1	147.00	146.50	1	3,143	0.03%
2021/09/30	2	146.03	6	147.00	146.50	-4	3,143	-0.13%
2021/09/29	0	149.00	16	148.34	148.50	-16	3,133	-0.51%
2021/09/27	1.1	152.05	0	0.00	152.00	1.1	3,152	0.03%
2021/09/24	7	153.14	0	0.00	152.50	7	3,162	0.22%
2021/09/23	0	0.00	2	154.50	153.50	-2	3,164	-0.06%
2021/09/22	0.1	153.50	0	0.00	152.50	0.1	3,217	0.00%
2021/09/17	0.1	158.00	2	158.00	158.00	-1.9	3,216	-0.06%
2021/09/16	1	155.00	10	154.50	156.00	-9	3,261	-0.28%
2021/09/15	7	156.86	0	0.00	156.50	7	3,318	0.21%
2021/09/13	1	158.50	0	0.00	157.00	1	3,517	0.03%
2021/09/08	8	153.94	2	154.00	151.00	6	3,574	0.17%
2021/09/07	1	156.01	1	156.00	157.00	0	3,553	0.00%
2021/09/03	6.1	159.84	2	159.50	159.50	4.1	3,554	0.12%
2021/09/02	4	163.00	8	164.44	161.00	-4	3,588	-0.11%
2021/09/01	3	160.00	1	160.00	160.50	2	3,565	0.06%
2021/08/31	3.1	156.34	0	0.00	157.50	3.1	3,554	0.09%
2021/08/27	3	155.50	3	154.33	154.50	0	3,589	0.00%
2021/08/26	2	160.49	2	158.50	158.50	0	3,567	0.00%
2021/08/25	1.2	160.63	3	159.67	161.50	-1.9	3,571	-0.05%
2021/08/24	4.3	157.86	1	160.50	157.00	3.3	3,581	0.09%
2021/08/23	4	158.13	0	0.00	159.00	4	3,586	0.11%
2021/08/20	0.2	153.52	1	153.50	153.50	-0.8	3,605	-0.02%
2021/08/19	0	0.00	1	154.50	152.50	-1	3,567	-0.03%
2021/08/18	8	152.19	1.3	157.07	158.00	6.7	3,576	0.19%
2021/08/17	0	0.00	1	156.00	154.50	-1	3,569	-0.03%
2021/08/13	12	161.63	11	161.50	161.50	1	3,531	0.03%
2021/08/12	2	165.00	3.1	164.01	162.50	-1.1	3,558	-0.03%
2021/08/11	4	167.38	0	0.00	166.00	4	3,567	0.11%
2021/08/10	1	170.00	6	169.83	171.00	-5	3,591	-0.14%
2021/08/09	9.1	171.51	7	171.57	170.00	2.1	3,625	0.06%
2021/08/06	2.2	168.09	0	0.00	167.00	2.2	3,637	0.06%
2021/08/05	4.1	170.00	0	0.00	169.50	4.1	3,699	0.11%
2021/08/04	17.1	173.83	5	171.70	171.50	12.1	3,700	0.33%
2021/08/03	19	182.66	4	183.00	180.50	15	3,581	0.42%
2021/08/02	4	178.38	2.1	181.43	179.50	1.9	3,446	0.06%
2021/07/30	3	179.67	8	181.06	181.00	-5	3,421	-0.15%
2021/07/29	8.1	180.38	3	180.50	180.50	5.1	3,457	0.15%
2021/07/28	4	182.25	0	0.00	184.50	4	3,474	0.12%
2021/07/27	7	185.64	1	195.00	185.50	6	3,544	0.17%
2021/07/26	2	189.00	4	189.25	189.50	-2	3,610	-0.06%
2021/07/23	9	187.28	3	189.50	184.50	6	3,704	0.16%
2021/07/22	2.2	185.77	0	0.00	185.00	2.2	3,699	0.06%
2021/07/21	3	194.50	0	0.00	193.00	3	3,685	0.08%
2021/07/20	4	196.88	2.1	197.48	195.50	1.9	3,787	0.05%
2021/07/19	0	0.00	1	199.00	199.00	-1	3,798	-0.03%
2021/07/16	1	199.00	4	199.25	199.00	-3	3,841	-0.08%
2021/07/15	6.1	197.60	0	0.00	197.50	6.1	3,861	0.16%
2021/07/14	0.1	198.00	2	199.50	198.50	-1.9	3,929	-0.05%
2021/07/13	1	202.00	5.2	202.94	201.00	-4.2	3,955	-0.11%
2021/07/12	8	200.88	5.1	201.69	204.00	3	4,021	0.07%
2021/07/09	1	194.00	4	196.38	196.00	-3	4,036	-0.07%
2021/07/08	2	197.75	1	197.51	197.50	1	4,129	0.02%
2021/07/07	1	194.50	1	195.00	195.50	0	4,297	0.00%
2021/07/06	7.1	195.65	3	197.17	195.00	4.1	4,343	0.09%
2021/07/05	3.5	196.34	6	197.00	198.00	-2.5	4,373	-0.06%
2021/07/02	4	190.38	1	192.00	192.50	3	4,361	0.07%
2021/07/01	6	190.51	2	192.25	190.00	4	4,420	0.09%
2021/06/30	1	193.50	3	193.67	194.50	-2	4,441	-0.05%
2021/06/29	3	189.51	2	190.75	190.00	1	4,452	0.02%
2021/06/28	2	193.50	1	192.00	194.00	1	4,480	0.02%
2021/06/25	4	191.75	1	192.50	191.50	3	4,613	0.07%
2021/06/24	10.1	193.20	2	192.50	191.00	8.1	4,662	0.17%
2021/06/23	8.2	194.83	1	195.00	194.50	7.2	4,871	0.15%
2021/06/22	6.3	198.46	2	198.75	198.00	4.3	4,794	0.09%
2021/06/21	4	209.63	3	208.83	206.50	1	4,704	0.02%
2021/06/18	0.3	212.00	0	0.00	214.00	0.3	4,698	0.01%
2021/06/17	1.1	207.14	0	0.00	212.00	1.1	4,721	0.02%
2021/06/16	0	0.00	1	211.00	209.50	-1	4,752	-0.02%
2021/06/15	1	210.00	7	210.57	210.50	-6	4,790	-0.13%
2021/06/11	2	210.75	0	213.00	211.00	2	4,828	0.04%
2021/06/10	4	213.50	0	0.00	209.50	4	4,846	0.08%
2021/06/09	7	211.21	0.1	209.83	209.50	6.9	4,853	0.14%
2021/06/08	0	0.00	3	210.17	211.00	-3	4,908	-0.06%
2021/06/07	3	205.83	2	208.00	208.50	1	4,929	0.02%
2021/06/04	1	203.00	2	203.75	203.00	-1	4,928	-0.02%
2021/06/03	0	0.00	2	208.50	208.50	-2	4,963	-0.04%
2021/06/02	3.1	205.82	4	205.50	205.50	-1	4,986	-0.02%
2021/05/31	1	212.00	13	210.85	211.00	-12	5,014	-0.24%
2021/05/28	4	210.63	5	210.10	209.50	-1	5,044	-0.02%
2021/05/27	1	208.50	3	207.00	209.50	-2	5,053	-0.04%
2021/05/26	0	0.00	1	207.00	207.50	-1	5,155	-0.02%
2021/05/25	9	207.94	6	207.33	205.50	3	5,423	0.06%
2021/05/24	5	202.90	7.1	202.95	205.00	-2.1	6,039	-0.03%
2021/05/21	8	203.44	9	201.50	201.50	-1	6,081	-0.02%
2021/05/20	6	204.08	5	204.20	202.50	1	6,169	0.02%
2021/05/19	0	0.00	2	198.50	201.00	-2	6,144	-0.03%
2021/05/18	4	194.13	3	195.83	197.00	1	6,218	0.02%
2021/05/17	2	189.49	11	189.05	188.00	-9	6,211	-0.15%
2021/05/14	5	197.07	4.2	196.36	193.00	0.9	6,183	0.01%
2021/05/13	12.2	192.49	17	188.77	195.00	-4.9	6,110	-0.08%
2021/05/12	9	184.56	16.7	187.48	186.00	-7.7	6,006	-0.13%
2021/05/11	10.6	189.05	7	191.50	186.50	3.6	5,934	0.06%
2021/05/10	2.2	198.82	2	197.50	196.50	0.2	5,901	0.00%
2021/05/07	3	202.00	7	202.29	202.00	-4	5,936	-0.07%
2021/05/06	6.1	200.17	4.1	201.71	202.50	2	5,944	0.03%
2021/05/05	4	203.00	7	202.07	199.00	-3	5,986	-0.05%
2021/05/04	7	199.71	4.1	202.93	205.00	2.9	5,989	0.05%
2021/05/03	15.2	205.61	7	207.64	205.50	8.2	5,982	0.14%
2021/04/29	14	216.29	5.1	215.42	214.50	8.9	5,987	0.15%
2021/04/28	6	215.00	10.2	213.56	213.00	-4.2	5,924	-0.07%
2021/04/27	6.1	218.28	5	219.90	217.50	1.1	6,175	0.02%
2021/04/26	13.1	224.38	4.3	223.72	224.50	8.8	6,249	0.14%
2021/04/23	4	211.00	3	208.50	215.00	1	6,209	0.02%
2021/04/22	8	212.88	10	209.75	208.50	-2	6,319	-0.03%
2021/04/21	4	209.50	7.1	210.08	210.00	-3.1	6,340	-0.05%
2021/04/20	8.3	208.60	27.1	211.26	209.00	-18.8	6,542	-0.29%
2021/04/19	2	200.50	14.3	201.20	203.50	-12.3	6,603	-0.19%
2021/04/16	11.2	208.32	6.1	211.45	205.50	5.1	6,696	0.08%
2021/04/15	7.1	201.53	2.3	205.73	207.00	4.8	6,977	0.07%
2021/04/14	12.3	200.94	8	198.50	197.50	4.3	7,372	0.06%
2021/04/13	15	205.33	14	208.14	202.00	1	7,621	0.01%
2021/04/12	20	199.48	10.1	199.79	199.00	9.9	7,551	0.13%
2021/04/09	6.1	195.72	1	196.50	195.00	5.1	7,614	0.07%
2021/04/08	0	0.00	3.1	200.00	199.50	-3.1	7,644	-0.04%
2021/04/07	5	201.30	12.1	200.75	202.00	-7.1	7,642	-0.09%
2021/04/06	6	198.75	2	198.75	199.00	4	7,581	0.05%
2021/04/01	8.2	196.32	6	197.17	198.00	2.2	7,566	0.03%
2021/03/31	17	197.71	4	197.38	195.50	13	7,537	0.17%
2021/03/30	6	199.92	10	198.40	199.00	-4	7,470	-0.05%
2021/03/29	13	195.04	5.1	194.10	194.00	7.9	7,356	0.11%
2021/03/26	37.1	190.48	42.3	191.26	194.50	-5.2	7,306	-0.07%
2021/03/25	4	181.25	21	183.43	184.00	-17	7,086	-0.24%
2021/03/24	1	183.00	0.1	182.86	181.50	0.9	7,089	0.01%
2021/03/23	0	0.00	3	182.83	182.50	-3	7,091	-0.04%
2021/03/22	4	184.50	2	183.75	184.50	2	7,118	0.03%
2021/03/19	1	182.02	6.1	183.55	186.50	-5.1	7,143	-0.07%
2021/03/18	0	0.00	8	184.50	183.50	-8	7,358	-0.11%
2021/03/17	14	181.61	10	181.35	180.50	4	7,464	0.05%
2021/03/16	2.3	179.33	7	180.57	179.50	-4.8	7,464	-0.06%
2021/03/15	15	180.33	2	181.00	180.00	13	7,523	0.17%
2021/03/12	6	178.92	24	179.38	179.50	-18	7,524	-0.24%
2021/03/11	8	174.13	9	176.06	176.50	-1	7,565	-0.01%
2021/03/10	3	172.50	5	173.00	172.50	-2	7,804	-0.03%
2021/03/09	8	169.94	4	171.25	172.50	4	7,838	0.05%
2021/03/08	2	172.50	1	175.50	172.00	1	7,827	0.01%
2021/03/05	15	173.90	2	172.50	172.50	13	7,836	0.17%
2021/03/04	2	174.50	4	174.13	175.50	-2	7,888	-0.03%
2021/03/03	0	0.00	2	173.50	174.00	-2	7,951	-0.03%
2021/03/02	12.2	172.16	4	174.88	172.00	8.2	7,930	0.10%
2021/02/26	15.1	172.00	6	172.09	172.00	9	7,905	0.11%
2021/02/25	29.2	182.18	10	178.00	177.50	19.2	7,839	0.24%
2021/02/24	34.2	181.16	56.2	184.99	183.50	-22	7,612	-0.29%
2021/02/23	5.2	171.21	5	171.90	173.00	0.2	6,957	0.00%
2021/02/22	6.1	172.67	10	173.70	174.00	-3.9	6,915	-0.06%
2021/02/19	4	168.00	1	169.50	170.00	3	6,821	0.04%
2021/02/18	19	171.26	6	170.25	170.50	13	6,818	0.19%
2021/02/17	2	166.00	2	166.50	166.50	0	6,722	0.00%
2021/02/05	4	162.38	3	161.33	161.50	1	6,719	0.01%
2021/02/04	0	0.00	2	162.00	162.50	-2	6,717	-0.03%
2021/02/03	1	164.00	5	164.80	164.50	-4	6,787	-0.06%
2021/02/02	2	165.00	0	0.00	166.00	2	6,944	0.03%
2021/02/01	2	159.50	11.1	158.15	161.50	-9.1	6,926	-0.13%
2021/01/29	16.1	162.85	6	160.50	159.50	10.1	6,913	0.15%
2021/01/28	5	164.60	3	166.33	165.00	2	6,871	0.03%
2021/01/27	14	169.14	5	168.90	166.50	9	6,856	0.13%
2021/01/26	0	0.00	2	171.75	170.00	-2	6,783	-0.03%
2021/01/25	8	172.07	3.1	171.71	172.50	4.9	6,777	0.07%
2021/01/22	4.1	174.37	12.1	174.55	174.00	-8	6,707	-0.12%
2021/01/21	1	168.50	0	0.00	168.50	1	6,635	0.02%
2021/01/20	7	174.14	16.1	173.19	168.00	-9.1	6,627	-0.14%
2021/01/19	1.1	167.50	4	169.75	171.00	-2.9	6,403	-0.05%
2021/01/18	0	0.00	2.1	163.76	165.00	-2.1	6,291	-0.03%
2021/01/15	4	167.24	13.1	163.42	163.00	-9.1	6,222	-0.15%
2021/01/14	1	169.00	10.2	168.97	170.50	-9.2	6,183	-0.15%
2021/01/13	23	168.83	20.5	169.04	167.50	2.5	6,211	0.04%
2021/01/12	3	163.67	12	162.96	165.50	-9	6,010	-0.15%
2021/01/11	4	163.25	10	162.15	164.50	-6	5,880	-0.10%
2021/01/08	11.1	164.74	28.3	164.41	163.00	-17.2	5,783	-0.30%
2021/01/07	24.2	155.78	36.3	155.71	160.00	-12.1	5,462	-0.22%
2021/01/06	35	147.03	47	146.18	149.00	-12	5,026	-0.24%
2021/01/05	4	141.75	9	141.94	143.00	-5	4,737	-0.11%
2021/01/04	4	137.87	14	138.11	140.00	-10	4,737	-0.21%
2020/12/31	9.1	135.13	4	136.13	133.50	5.1	4,660	0.11%
2020/12/30	0.3	133.02	1	133.00	132.50	-0.7	4,622	-0.01%
2020/12/29	5	133.90	0	0.00	133.00	5	4,682	0.11%
2020/12/28	3	133.83	4	135.00	134.50	-1	4,700	-0.02%
2020/12/25	1	133.50	0	0.00	133.50	1	4,716	0.02%
2020/12/24	2	134.00	0	0.00	132.50	2	4,773	0.04%
2020/12/23	1	134.00	1	133.50	132.00	0	4,811	0.00%
2020/12/22	6.2	133.82	8	134.31	132.00	-1.8	4,891	-0.04%
2020/12/21	9	135.11	5	134.40	135.50	4	4,914	0.08%
2020/12/18	2.1	137.24	8	137.25	137.50	-6	4,939	-0.12%
2020/12/17	0.1	139.50	2	138.50	137.50	-1.9	4,968	-0.04%
2020/12/16	3	138.00	18.2	139.24	138.50	-15.2	4,992	-0.30%
2020/12/15	9	138.94	14	139.46	138.00	-5	5,006	-0.10%
2020/12/14	19	144.71	16	145.13	141.50	3	5,085	0.06%
2020/12/11	12.1	140.38	36.1	140.99	141.50	-24	5,328	-0.45%
2020/12/10	11	138.95	2	138.25	137.50	9	5,215	0.17%
2020/12/09	13	138.39	12	138.75	139.00	1	5,233	0.02%
2020/12/08	2	134.50	2	137.00	136.00	0	5,238	0.00%
2020/12/07	12	135.46	11.1	135.07	135.00	0.9	5,301	0.02%
2020/12/04	39.1	140.38	33.1	140.61	139.00	6	5,255	0.11%
2020/12/03	2.3	134.23	44	132.15	134.50	-41.8	5,080	-0.82%
2020/12/02	1	131.50	6	133.50	133.50	-5	5,242	-0.10%
2020/12/01	2	131.50	4	131.75	132.00	-2	5,375	-0.04%
2020/11/30	17	133.38	1	133.50	132.00	16	5,608	0.29%
2020/11/27	14.1	136.89	38	136.93	136.50	-23.9	5,906	-0.40%
2020/11/26	6	132.67	7	133.64	134.00	-1	6,069	-0.02%
2020/11/25	4	131.75	4	132.75	132.00	0	6,112	0.00%
2020/11/24	28.1	134.48	3	133.67	132.00	25.1	6,141	0.41%
2020/11/23	4	134.25	13	133.92	134.50	-9	6,159	-0.15%
2020/11/20	3	131.83	6	131.17	131.00	-3	6,156	-0.05%
2020/11/19	9	132.67	1	133.00	131.50	8	6,226	0.13%
2020/11/18	7	131.14	0	0.00	131.00	7	6,354	0.11%
2020/11/17	10	132.60	2	133.25	132.00	8	6,406	0.12%
2020/11/16	3	133.50	3	133.67	133.50	0	6,513	0.00%
2020/11/13	6	130.50	7	132.29	132.50	-1	6,550	-0.02%
2020/11/12	2	130.75	4	131.25	131.50	-2	6,570	-0.03%
2020/11/11	22	129.57	11	129.55	132.50	11	6,617	0.17%
2020/11/10	51	133.85	11	131.45	131.00	40	6,636	0.60%
2020/11/09	4	138.50	0	0.00	138.50	4	6,599	0.06%
2020/11/06	7	138.71	7	137.07	137.00	0	6,690	0.00%
2020/11/05	6	138.17	12	137.00	138.00	-6	6,795	-0.09%
2020/11/04	1	135.50	4	136.88	138.00	-3	6,921	-0.04%
2020/11/03	1	135.00	9	135.56	135.00	-8	6,991	-0.11%
2020/11/02	11	132.18	2	131.50	131.00	9	7,080	0.13%
2020/10/30	1	137.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	8	137.38	1	137.00	137.00	7	7,256	0.10%
2020/10/28	4	137.25	6	138.42	139.50	-2	7,437	-0.03%
2020/10/27	4	136.63	1	136.00	136.00	3	7,602	0.04%
2020/10/26	3	137.83	1	136.50	136.50	2	7,930	0.03%
2020/10/23	4	137.63	3	138.17	138.50	1	8,260	0.01%
2020/10/22	8	136.44	12	136.63	139.50	-4	8,538	-0.05%
2020/10/21	24	140.19	29	138.43	138.00	-5	8,662	-0.06%
2020/10/20	12	142.08	14	143.57	142.00	-2	8,724	-0.02%
2020/10/19	7	142.29	8	142.75	143.00	-1	9,018	-0.01%
2020/10/16	15	142.20	3	141.67	141.00	12	9,100	0.13%
2020/10/15	7	143.07	11	144.36	143.00	-4	9,173	-0.04%
2020/10/14	2	145.75	2	146.00	146.00	0	9,175	0.00%
2020/10/13	14	147.89	2	148.50	147.00	12	9,224	0.13%
2020/10/12	8	148.50	11	149.59	150.00	-3	9,258	-0.03%
2020/10/08	13	147.46	3	147.17	146.00	10	9,421	0.11%
2020/10/07	3	145.50	3	146.50	147.50	0	9,491	0.00%
2020/10/06	6.1	148.16	3	148.67	147.50	3.1	9,542	0.03%
2020/10/05	4	144.13	6	145.58	145.00	-2	9,756	-0.02%
2020/09/30	2	142.75	1	144.50	145.50	1	10,382	0.01%
2020/09/29	6	143.17	4	142.63	144.50	2	10,703	0.02%
2020/09/28	7	145.00	3	146.33	145.50	4	10,797	0.04%
2020/09/25	13	145.81	9	146.33	144.50	4	10,893	0.04%
2020/09/24	2	149.00	6	149.83	149.00	-4	11,049	-0.04%
2020/09/23	6	152.25	2	152.00	151.00	4	11,184	0.04%
2020/09/22	1	152.00	9	152.28	155.00	-8	11,290	-0.07%
2020/09/21	7	154.50	9	153.94	153.50	-2	11,315	-0.02%
2020/09/18	29	155.34	4.2	155.44	157.00	24.8	11,399	0.22%
2020/09/17	10	155.40	21	156.95	157.50	-11	11,482	-0.10%
2020/09/16	35	158.51	52	159.22	154.00	-17	11,603	-0.15%
2020/09/15	7	153.50	8	153.50	153.50	-1	11,274	-0.01%
2020/09/14	8	152.13	2	152.00	153.00	6	11,439	0.05%
2020/09/11	5	150.80	1	149.50	149.00	4	11,512	0.03%
2020/09/10	21	153.71	9	153.61	153.50	12	11,474	0.10%
2020/09/09	11	150.45	5.7	150.44	151.50	5.3	11,458	0.05%
2020/09/08	5	151.10	7.1	150.99	150.00	-2.1	11,669	-0.02%
2020/09/07	11	152.91	9	151.78	149.50	2	11,794	0.02%
2020/09/04	7.5	152.50	16	152.34	155.00	-8.5	11,818	-0.07%
2020/09/03	44	156.28	46	154.04	152.00	-2	12,000	-0.02%
2020/09/02	20	155.65	48	155.93	157.00	-28	11,964	-0.23%
2020/09/01	16	147.88	28	147.13	150.00	-12	11,882	-0.10%
2020/08/31	6	143.33	4.2	142.57	142.00	1.8	11,788	0.02%
2020/08/28	14	141.29	0	0.00	143.00	14	11,860	0.12%
2020/08/27	1	140.50	10	140.50	142.00	-9	12,020	-0.07%
2020/08/26	12	138.79	2	140.50	138.50	10	12,370	0.08%
2020/08/25	10	142.55	8	143.00	142.00	2	12,709	0.02%
2020/08/24	6	144.08	19	143.42	143.50	-13	12,882	-0.10%
2020/08/21	9	137.39	9	138.61	139.00	0	12,890	0.00%
2020/08/20	5	132.90	7	130.64	134.50	-2	12,907	-0.02%
2020/08/19	5	138.40	3	139.17	138.00	2	12,845	0.02%
2020/08/18	17	139.79	8	139.25	138.50	9	12,811	0.07%
2020/08/17	13.1	141.62	11	143.00	143.00	2.1	12,798	0.02%
2020/08/14	4	137.63	8	138.81	141.50	-4	12,775	-0.03%
2020/08/13	22.1	140.56	8	139.38	138.50	14.1	12,705	0.11%
2020/08/12	20	137.63	20	137.30	137.00	0	12,615	0.00%
2020/08/11	20	141.03	11	141.55	141.00	9	12,533	0.07%
2020/08/10	15	144.47	10.1	144.24	143.00	4.9	12,544	0.04%
2020/08/07	25	148.04	11	149.55	148.50	14	12,469	0.11%
2020/08/06	21	151.57	34	150.41	149.50	-13	12,440	-0.10%
2020/08/05	34	152.41	28.1	151.80	152.00	5.9	12,435	0.05%
2020/08/04	18	151.00	24	151.19	151.50	-6	12,359	-0.05%
2020/08/03	35	151.41	20	151.95	150.00	15	12,403	0.12%
2020/07/31	16.1	154.11	22	154.52	157.00	-5.9	12,287	-0.05%
2020/07/30	95	152.52	86.1	153.24	150.50	8.9	12,138	0.07%
2020/07/29	36	150.04	33	149.89	148.00	3	11,820	0.03%
2020/07/28	25	153.04	26.9	152.34	151.00	-1.9	11,558	-0.02%
2020/07/27	11	146.91	30	149.37	152.00	-19	11,453	-0.17%
2020/07/24	15.2	147.31	19	147.97	145.00	-3.9	11,507	-0.03%
2020/07/23	60	148.05	58	148.09	151.00	2	11,458	0.02%
2020/07/22	13	143.04	18	144.14	145.00	-5	11,312	-0.04%
2020/07/21	5	140.30	8	141.25	140.50	-3	11,318	-0.03%
2020/07/20	3	136.67	3	135.83	137.00	0	11,519	0.00%
2020/07/17	9.1	138.39	14.2	138.75	139.50	-5.2	11,523	-0.04%
2020/07/16	12	138.88	8	140.44	138.50	4	11,547	0.03%
2020/07/15	38.3	143.87	41	145.34	140.50	-2.8	11,551	-0.02%
2020/07/14	8.1	139.39	17	139.32	141.50	-9	11,418	-0.08%
2020/07/13	15	141.73	7	141.79	141.00	8	11,423	0.07%
2020/07/10	33	138.65	64	138.06	141.00	-31	11,435	-0.27%
2020/07/09	68.1	146.02	39	144.73	140.50	29.1	11,208	0.26%
2020/07/08	20	140.00	33	138.95	144.00	-13	10,579	-0.12%
2020/07/07	20	132.50	22.3	133.92	131.00	-2.3	10,255	-0.02%
2020/07/06	13	132.46	13	131.62	133.50	0	10,171	0.00%
2020/07/03	22	130.95	29	131.03	131.00	-7	10,099	-0.07%
2020/07/02	23	122.43	60	125.59	127.50	-37	10,028	-0.37%
2020/07/01	17	123.76	50	125.25	124.50	-33	9,900	-0.33%
2020/06/30	10	121.65	9	122.00	120.50	1	9,827	0.01%
2020/06/29	12	119.71	3.1	120.97	120.00	8.9	9,843	0.09%
2020/06/24	3.1	121.34	2	121.75	121.50	1.1	9,780	0.01%
2020/06/23	48.1	123.50	10	121.75	123.00	38.1	9,824	0.39%
2020/06/22	11.1	126.32	6	126.58	127.50	5.1	9,696	0.05%
2020/06/19	14.1	125.26	13	124.62	126.50	1.1	9,681	0.01%
2020/06/18	6.1	121.43	10.5	121.76	122.00	-4.4	9,541	-0.05%
2020/06/17	3	118.17	5	118.20	119.00	-2	9,424	-0.02%
2020/06/16	9	117.94	7	118.29	117.50	2	9,442	0.02%
2020/06/15	63.5	119.77	2	120.50	116.50	61.5	9,481	0.65%
2020/06/12	17	124.38	18	123.67	126.50	-1	9,293	-0.01%
2020/06/11	30	125.58	14.1	126.14	125.50	15.9	9,139	0.17%
2020/06/10	25	128.66	22	129.86	129.50	3	8,962	0.03%
2020/06/09	8	121.06	80	121.77	123.00	-72	8,720	-0.83%
2020/06/08	14.1	118.92	97	121.46	118.00	-82.9	8,573	-0.97%
2020/06/05	18	115.72	29	114.88	115.00	-11	8,360	-0.13%
2020/06/04	5	113.30	6	113.50	113.50	-1	8,240	-0.01%
2020/06/03	16.5	113.26	2	113.00	113.50	14.5	8,150	0.18%
2020/06/02	18.5	112.05	14	110.36	111.00	4.5	8,017	0.06%
2020/06/01	7	107.21	96	109.01	110.00	-89	7,649	-1.16%
2020/05/29	25	99.91	45	100.26	100.00	-20	7,261	-0.28%
2020/05/28	14	98.19	15	97.92	97.90	-1	7,055	-0.01%
2020/05/27	2	95.45	8.7	96.50	96.50	-6.7	6,936	-0.10%
2020/05/26	4	94.63	5	94.32	94.80	-1	6,908	-0.01%
2020/05/25	5	92.02	0	0.00	92.70	5	6,845	0.07%
2020/05/22	3	91.50	1	91.40	91.00	2	6,820	0.03%
2020/05/21	0	0.00	1	93.50	93.70	-1	6,779	-0.01%
2020/05/20	0	0.00	3	93.40	93.60	-3	6,768	-0.04%
2020/05/18	0	0.00	2	91.95	91.70	-2	6,742	-0.03%
2020/05/15	29	91.87	1	91.70	91.50	28	6,740	0.42%
2020/05/14	9	95.20	0	0.00	94.20	9	6,633	0.14%
2020/05/13	8	96.05	4	96.35	96.60	4	6,606	0.06%
2020/05/12	7	96.51	8	96.81	96.90	-1	6,624	-0.02%
2020/05/11	12	98.18	3	98.03	98.00	9	6,685	0.13%
2020/05/08	17	99.95	20	99.61	98.80	-3	6,667	-0.04%
2020/05/07	8	97.71	39	98.22	98.40	-31	6,544	-0.47%
2020/05/06	5	96.94	0	0.00	96.30	5	6,540	0.08%
2020/05/05	12	96.92	0	0.00	96.60	12	6,588	0.18%
2020/05/04	6	94.80	18	96.89	97.20	-12	6,550	-0.18%
2020/04/30	3	94.53	18	95.97	96.50	-15	6,530	-0.23%
2020/04/29	13	93.80	11	94.07	94.40	2	6,401	0.03%
2020/04/28	19	95.35	7	95.71	96.50	12	6,194	0.19%
2020/04/27	12	94.24	3	94.53	94.50	9	6,172	0.15%
2020/04/24	2	95.40	0	0.00	95.50	2	6,023	0.03%
2020/04/23	22	97.06	19	97.56	96.00	3	6,001	0.05%
2020/04/22	3	92.83	12	92.33	93.80	-9	5,823	-0.15%
2020/04/21	5	93.92	16	92.99	92.00	-11	6,037	-0.18%
2020/04/20	5	93.28	3	93.07	93.20	2	6,016	0.03%
2020/04/17	4	94.40	13	93.61	92.70	-9	5,938	-0.15%
2020/04/16	6	93.73	13	93.34	93.00	-7	5,803	-0.12%
2020/04/15	4	92.75	5	91.86	92.80	-1	5,717	-0.02%
2020/04/14	7	90.47	8	90.55	90.60	-1	5,639	-0.02%
2020/04/13	3	89.27	4	89.08	88.90	-1	5,595	-0.02%
2020/04/10	2	89.00	10	89.04	89.00	-8	5,574	-0.14%
2020/04/09	8	89.33	6	89.57	88.50	2	5,569	0.04%
2020/04/08	3	89.53	8	89.93	89.70	-5	5,500	-0.09%
2020/04/07	15	89.45	8	89.74	90.20	7	5,421	0.13%
2020/04/06	5	85.94	10	85.86	86.80	-5	5,318	-0.09%
2020/04/01	7	84.21	6	84.93	85.00	1	5,321	0.02%
2020/03/31	4	83.50	11	83.56	83.90	-7	5,211	-0.13%
2020/03/30	13	82.69	12	82.65	83.00	1	5,114	0.02%
2020/03/27	7.3	84.01	10	84.50	82.40	-2.7	5,064	-0.05%
2020/03/26	5	78.88	7	79.90	81.80	-2	4,866	-0.04%
2020/03/25	1	78.70	5	78.42	77.10	-4	4,729	-0.08%
2020/03/24	4	74.70	5	73.98	73.50	-1	4,599	-0.02%
2020/03/23	5	72.08	0	0.00	71.70	5	4,546	0.11%
2020/03/20	3	75.40	17	76.01	75.20	-14	4,556	-0.31%
2020/03/19	18	69.83	16	73.06	70.00	2	4,502	0.04%
2020/03/18	2	74.30	23	75.13	73.70	-21	4,373	-0.48%
2020/03/17	3	73.47	0	0.00	73.70	3	4,295	0.07%
2020/03/16	2	75.20	1	77.40	75.00	1	4,231	0.02%
2020/03/13	17	75.84	5	74.50	77.10	12	4,166	0.29%
2020/03/12	28	81.57	7	82.07	80.50	21	4,054	0.52%
2020/03/11	31	85.40	0	0.00	84.30	31	3,972	0.78%
2020/03/10	7	86.60	0	0.00	86.40	7	3,883	0.18%
2020/03/09	3	88.20	1	86.60	86.50	2	3,834	0.05%
2020/03/06	9	87.24	12	88.16	87.80	-3	3,793	-0.08%
2020/03/04	1	86.10	3	86.50	86.60	-2	3,713	-0.05%
2020/03/03	5	84.98	4	86.78	86.60	1	3,722	0.03%
2020/03/02	6	82.90	2	82.50	83.40	4	3,678	0.11%
2020/02/27	10	84.85	2	85.20	84.00	8	3,658	0.22%
2020/02/26	1	86.80	0	0.00	86.80	1	3,606	0.03%
2020/02/25	5	86.98	2	86.15	87.30	3	3,602	0.08%
2020/02/24	6	86.97	3	87.13	87.00	3	3,612	0.08%
2020/02/21	8	88.85	15	88.63	88.00	-7	3,615	-0.19%
2020/02/20	4	89.05	12	88.45	88.50	-8	3,653	-0.22%
2020/02/19	7	89.04	4	88.95	88.50	3	3,670	0.08%
2020/02/18	0	0.00	3	88.07	88.00	-3	3,745	-0.08%
2020/02/17	16	88.14	6	88.10	88.10	10	3,749	0.27%
2020/02/14	2	88.55	1	88.20	88.80	1	3,744	0.03%
2020/02/13	25	88.96	4	88.28	87.90	21	3,771	0.56%
2020/02/12	20	88.92	30	89.46	89.60	-10	3,717	-0.27%
2020/02/11	12	85.88	0	0.00	86.80	12	3,578	0.34%
2020/02/10	0	0.00	1	85.20	84.70	-1	3,586	-0.03%
2020/02/07	2	86.50	12	86.99	85.40	-10	3,602	-0.28%
2020/02/06	5	85.80	5	84.82	86.10	0	3,534	0.00%
2020/02/05	1	82.50	2	82.30	82.10	-1	3,468	-0.03%
2020/02/04	13	82.78	0	0.00	82.50	13	3,463	0.38%
2020/02/03	8	81.28	1	81.60	82.00	7	3,500	0.20%
2020/01/31	15	86.43	0	0.00	86.30	15	3,627	0.41%
2020/01/30	40	90.15	5	90.50	86.90	35	3,651	0.96%
2020/01/20	1	96.40	10	96.40	96.40	-9	3,594	-0.25%
2020/01/17	0	0.00	24	96.98	96.70	-24	3,721	-0.64%
2020/01/16	6	96.60	7	95.73	95.70	-1	3,689	-0.03%
2020/01/15	27	95.18	28	95.65	95.50	-1	3,598	-0.03%
2020/01/14	3	92.70	2	91.75	93.20	1	3,354	0.03%
2020/01/09	3	90.73	1	90.50	91.00	2	3,471	0.06%
2020/01/08	2	88.80	0	0.00	89.50	2	3,521	0.06%
2020/01/07	11	89.41	0	0.00	89.10	11	3,580	0.31%
2020/01/06	0	0.00	5	91.20	90.50	-5	3,643	-0.14%
2020/01/03	2	92.40	0	0.00	91.60	2	3,694	0.05%
2020/01/02	0	0.00	1	91.30	91.40	-1	3,797	-0.03%
2019/12/31	3	90.83	1	90.70	91.20	2	4,047	0.05%
2019/12/30	11	91.34	0	0.00	90.70	11	4,627	0.24%
2019/12/27	0	0.00	2	92.00	93.00	-2	4,720	-0.04%
2019/12/26	1	90.60	2	90.85	90.50	-1	4,723	-0.02%
2019/12/25	0	0.00	5	91.00	91.00	-5	4,952	-0.10%
2019/12/23	6	89.50	1	89.30	89.80	5	5,095	0.10%
2019/12/20	0	0.00	0.7	89.80	89.80	-0.7	5,171	-0.01%
2019/12/19	1	90.60	1	90.10	90.10	0	5,306	0.00%
2019/12/18	0	0.00	22	91.90	91.90	-22	5,385	-0.41%
2019/12/17	1	90.80	0	0.00	90.80	1	5,398	0.02%
2019/12/16	0	0.00	3	90.47	90.50	-3	5,422	-0.06%
2019/12/13	1	89.60	0	0.00	89.10	1	5,434	0.02%
2019/12/12	0	0.00	1	89.20	89.00	-1	5,476	-0.02%
2019/12/11	6	89.18	0	0.00	89.00	6	5,514	0.11%
2019/12/10	0	0.00	9	89.60	89.30	-9	5,534	-0.16%
2019/12/09	0	0.00	1	88.50	89.10	-1	5,580	-0.02%
2019/12/06	10	88.95	0	0.00	88.20	10	5,716	0.17%
2019/12/05	7	88.97	1	89.00	89.00	6	5,773	0.10%
2019/12/04	0	0.00	1	88.20	88.80	-1	5,850	-0.02%
2019/12/03	1	87.80	0	0.00	88.20	1	6,143	0.02%
2019/12/02	9	88.00	13	87.68	87.60	-4	6,201	-0.06%
2019/11/29	6	89.15	1	89.20	89.40	5	6,231	0.08%
2019/11/28	10	91.45	1	92.60	90.20	9	6,275	0.14%
2019/11/27	0	0.00	0.7	91.40	91.90	-0.7	6,456	-0.01%
2019/11/26	1	90.90	20	90.50	91.20	-19	6,482	-0.29%
2019/11/21	4	89.40	0	0.00	90.00	4	6,920	0.06%
2019/11/20	0	0.00	1	90.30	90.60	-1	7,203	-0.01%
2019/11/19	5	90.00	0	0.00	90.00	5	7,662	0.07%
2019/11/18	3	91.67	1	92.20	91.80	2	7,750	0.03%
2019/11/15	1	92.80	1	92.80	92.20	0	7,847	0.00%
2019/11/12	1	89.90	0	0.00	92.30	1	7,888	0.01%
2019/11/11	31	88.65	1.4	88.33	87.90	29.6	7,887	0.38%
2019/11/08	21	90.32	0	0.00	89.80	21	7,865	0.27%
2019/11/07	31	90.43	0	0.00	90.70	31	7,878	0.39%
2019/11/06	0	0.00	6	93.53	92.10	-6	7,904	-0.08%
2019/11/05	3	93.93	9	93.18	93.30	-6	7,913	-0.08%
2019/11/04	1.6	93.84	3	93.77	93.90	-1.4	7,901	-0.02%
2019/11/01	4.9	93.30	52	94.76	93.40	-47.1	7,868	-0.60%
2019/10/31	13	94.52	15	94.47	94.30	-2	7,887	-0.03%
2019/10/30	20	92.87	10	93.03	93.80	10	7,868	0.13%
2019/10/29	1	91.40	10	91.72	91.60	-9	7,731	-0.12%
2019/10/28	1	92.10	3	92.30	92.10	-2	7,692	-0.03%
2019/10/25	6	91.87	15	92.48	90.60	-9	7,637	-0.12%
2019/10/24	5	91.28	3	91.03	91.00	2	7,483	0.03%
2019/10/23	0	0.00	15	90.67	91.10	-15	7,444	-0.20%
2019/10/22	2	89.70	1	89.40	90.00	1	7,416	0.01%
2019/10/21	3	89.47	10	90.07	89.10	-7	7,419	-0.09%
2019/10/18	0	0.00	5	90.38	90.60	-5	7,387	-0.07%
2019/10/17	6	90.05	26	90.48	89.90	-20	7,345	-0.27%
2019/10/16	7	89.46	7	88.97	88.80	0	7,263	0.00%
2019/10/15	10	89.98	25	90.30	90.00	-15	7,184	-0.21%
2019/10/14	12	88.47	7.7	89.02	88.50	4.3	7,117	0.06%
2019/10/09	4	89.83	9	90.07	89.10	-5	7,032	-0.07%
2019/10/08	4	90.13	16	90.17	90.60	-12	6,992	-0.17%
2019/10/07	59	90.63	26	92.41	89.60	33	6,883	0.48%
2019/10/04	10	89.47	56	89.22	90.10	-46	6,638	-0.69%
2019/10/03	14	85.94	8	85.65	85.40	6	6,064	0.10%
2019/10/02	3	86.43	5	86.72	87.40	-2	5,886	-0.03%
2019/10/01	7	86.96	6	87.18	87.60	1	5,886	0.02%
2019/09/27	1	84.60	2	85.35	85.70	-1	5,685	-0.02%
2019/09/26	5	86.56	0	0.00	85.10	5	5,636	0.09%
2019/09/25	10	84.10	16	85.43	85.80	-6	5,697	-0.11%
2019/09/24	13	85.66	7	85.41	85.50	6	5,687	0.11%
2019/09/23	3	83.70	11	83.80	84.30	-8	5,556	-0.14%
2019/09/20	3	82.33	6	81.85	82.00	-3	5,465	-0.05%
2019/09/19	12	81.27	3	81.63	82.10	9	5,430	0.17%
2019/09/18	0	0.00	2	80.60	81.00	-2	5,418	-0.04%
2019/09/17	3	80.53	1	81.00	80.10	2	5,472	0.04%
2019/09/16	4	81.10	7	80.83	80.50	-3	5,644	-0.05%
2019/09/12	6	82.17	0	0.00	81.80	6	5,662	0.11%
2019/09/11	8	81.88	0	0.00	81.60	8	5,675	0.14%
2019/09/10	8	81.75	10	81.72	81.50	-2	5,652	-0.04%
2019/09/09	10	85.48	1	84.10	84.10	9	5,530	0.16%
2019/09/06	3	85.70	7	85.29	84.90	-4	5,481	-0.07%
2019/09/05	40	86.58	18	85.54	84.90	22	5,427	0.41%
2019/09/04	5	85.96	2	85.50	86.60	3	5,176	0.06%
2019/09/03	6	85.70	1	85.80	85.10	5	5,177	0.10%
2019/09/02	5	84.78	8	84.85	86.20	-3	5,150	-0.06%
2019/08/30	18	86.37	12	86.11	85.20	6	5,098	0.12%
2019/08/29	7	83.96	23	83.73	83.70	-16	4,922	-0.33%
2019/08/28	7	84.54	12	85.23	84.50	-5	4,916	-0.10%
2019/08/27	23	86.26	6	86.47	86.00	17	4,828	0.35%
2019/08/26	20	84.61	14	85.83	84.00	6	4,690	0.13%
2019/08/23	21	89.34	13.4	88.78	88.40	7.6	4,564	0.17%
2019/08/22	10	85.72	121	86.07	87.70	-111	4,298	-2.58%	大賣/鉅額交易
2019/08/21	7	80.89	16	81.74	81.90	-9	3,850	-0.23%
2019/08/20	9	80.43	6	80.60	79.10	3	3,689	0.08%
2019/08/19	17	79.60	4	79.73	79.90	13	3,584	0.36%
2019/08/16	0	0.00	1	77.80	78.10	-1	3,461	-0.03%
2019/08/15	4	75.53	1	75.30	76.30	3	3,426	0.09%
2019/08/14	0	0.00	58.4	77.58	77.10	-58.4	3,417	-1.71%
2019/08/13	1.6	74.73	0	0.00	74.50	1.6	3,385	0.05%
2019/08/12	3	75.17	5	75.28	75.00	-2	3,429	-0.06%
2019/08/08	17	79.37	1	79.50	79.50	16	3,402	0.47%
2019/08/07	16	78.89	3	79.20	78.50	13	3,348	0.39%
2019/08/06	8	77.08	6	76.42	78.10	2	3,352	0.06%
2019/08/05	4	78.88	6	79.05	78.40	-2	3,354	-0.06%
2019/08/02	9	79.77	5	80.32	79.50	4	3,406	0.12%
2019/08/01	7	82.11	12	81.72	81.70	-5	3,531	-0.14%
2019/07/31	4	79.13	5	79.18	80.10	-1	3,574	-0.03%
2019/07/30	160	79.36	0	0.00	77.70	160	3,536	4.52%	大買/鉅額交易
2019/07/29	1	81.60	4	80.90	81.00	-3	3,477	-0.09%
2019/07/26	0	0.00	2	80.90	81.00	-2	3,471	-0.06%
2019/07/25	2	80.90	2	81.00	81.10	0	3,478	0.00%
2019/07/24	63	79.90	0	0.00	79.90	63	3,482	1.81%
2019/07/23	19	79.80	3	80.13	79.90	16	3,471	0.46%
2019/07/22	3.2	78.83	3	78.73	78.80	0.2	3,446	0.01%
2019/07/19	21	77.81	1	77.70	77.80	20	3,479	0.57%
2019/07/18	4	77.58	3	77.73	77.10	1	3,485	0.03%
2019/07/17	21	77.92	1	78.60	78.70	20	3,483	0.57%
2019/07/15	2	77.90	2	77.60	78.60	0	3,490	0.00%
2019/07/11	0	0.00	1	77.00	77.30	-1	3,508	-0.03%
2019/07/10	1	76.70	1	77.00	77.00	0	3,485	0.00%
2019/07/09	2	76.10	0	0.00	76.30	2	3,477	0.06%
2019/07/08	1	78.00	2	77.50	76.60	-1	3,476	-0.03%
2019/07/05	35	78.28	45	78.02	77.80	-10	3,496	-0.29%
2019/07/04	12	77.32	10	76.95	77.10	2	3,468	0.06%
2019/07/03	0	0.00	4	76.95	76.80	-4	3,473	-0.12%
2019/07/02	20	76.86	33	77.62	77.10	-13	3,511	-0.37%
2019/07/01	3	74.73	9	74.91	75.30	-6	3,431	-0.17%
2019/06/28	1	73.70	0	0.00	72.80	1	3,462	0.03%
2019/06/27	5	73.42	1	73.10	73.20	4	3,528	0.11%
2019/06/26	0	0.00	5	73.10	73.30	-5	3,520	-0.14%
2019/06/25	45	73.74	48	73.15	73.00	-3	3,526	-0.09%
2019/06/24	6	71.45	4	73.00	73.10	2	3,493	0.06%
2019/06/21	12	74.65	11	75.39	70.60	1	3,414	0.03%
2019/06/20	3	74.50	1	74.60	74.40	2	3,200	0.06%
2019/06/18	0	0.00	2	71.10	70.90	-2	3,119	-0.06%
2019/06/17	2	72.85	0	0.00	71.80	2	3,130	0.06%
2019/06/14	0	0.00	6	73.10	72.60	-6	3,191	-0.19%
2019/06/13	24	73.88	4	73.60	73.50	20	3,172	0.63%
2019/06/12	2	74.00	1	75.00	75.00	1	3,160	0.03%
2019/06/11	13	74.39	1	74.70	73.80	12	3,129	0.38%
2019/06/10	6	74.47	1	73.10	74.80	5	3,091	0.16%
2019/06/06	2	72.30	0	0.00	71.90	2	3,062	0.07%
2019/06/05	0	0.00	2	74.05	73.30	-2	3,077	-0.06%
2019/06/03	2	73.40	0	0.00	73.90	2	3,105	0.06%
2019/05/31	2	73.35	3	73.80	72.70	-1	3,091	-0.03%
2019/05/30	1	70.20	5	70.96	71.50	-4	3,051	-0.13%
2019/05/27	2	70.20	0	0.00	70.50	2	3,212	0.06%
2019/05/22	8	70.90	10	70.80	70.30	-2	3,337	-0.06%
2019/05/21	6	70.32	1	70.30	70.30	5	3,350	0.15%
2019/05/20	5	70.44	0	0.00	70.60	5	3,343	0.15%
2019/05/17	20	69.80	0.2	68.70	68.20	19.8	3,335	0.59%
2019/05/15	4	71.95	0	0.00	71.50	4	3,341	0.12%
2019/05/14	20	71.60	0	0.00	71.50	20	3,367	0.59%
2019/05/13	1	72.00	2	72.20	72.70	-1	3,365	-0.03%
2019/05/10	13	74.58	3	74.27	73.10	10	3,458	0.29%
2019/05/09	6	73.58	4	76.38	72.50	2	3,446	0.06%
2019/05/08	2	81.15	0	0.00	80.00	2	3,298	0.06%
2019/05/07	2	85.20	0	0.00	86.10	2	3,241	0.06%
2019/05/06	1	83.00	0	0.00	83.00	1	3,320	0.03%
2019/05/02	3	84.13	0	0.00	84.30	3	3,377	0.09%
2019/04/30	4	82.48	0	0.00	83.60	4	3,416	0.12%
2019/04/29	0	0.00	4	85.00	83.20	-4	3,497	-0.11%
2019/04/26	1	85.70	1	84.60	85.10	0	3,680	0.00%
2019/04/25	0	0.00	1	85.40	85.10	-1	3,700	-0.03%
2019/04/24	0	0.00	1.3	87.54	88.10	-1.3	3,696	-0.04%
2019/04/23	2	87.00	3	87.10	87.00	-1	3,698	-0.03%
2019/04/22	5	88.88	0	0.00	87.20	5	3,683	0.14%
2019/04/17	1	91.00	0	0.00	90.00	1	3,745	0.03%
2019/04/16	7	92.10	1	92.00	92.00	6	3,757	0.16%
2019/04/11	0	0.00	2	95.20	94.50	-2	3,803	-0.05%
2019/04/09	1	91.60	2	91.90	92.30	-1	3,749	-0.03%
2019/04/08	1	91.60	0	0.00	91.60	1	3,740	0.03%
2019/04/03	2	95.35	2	95.80	95.00	0	3,688	0.00%
2019/04/02	0.5	93.80	12	94.44	94.70	-11.5	3,655	-0.31%
2019/04/01	4	90.45	0	0.00	92.40	4	3,616	0.11%
2019/03/28	1.6	89.00	3	89.13	89.00	-1.4	3,641	-0.04%
2019/03/27	0	0.00	2	89.70	89.10	-2	3,686	-0.05%
2019/03/22	1	89.80	0.1	89.00	89.00	0.9	3,944	0.02%
2019/03/20	3	91.73	3	90.47	90.60	0	4,013	0.00%
2019/03/19	0	0.00	3	89.03	90.20	-3	4,030	-0.07%
2019/03/14	1	87.20	0	0.00	87.40	1	4,053	0.02%
2019/03/13	2	87.70	0	0.00	88.00	2	4,106	0.05%
2019/03/12	2	86.90	0	0.00	86.30	2	4,145	0.05%
2019/03/11	1.5	87.00	0	0.00	87.00	1.5	4,296	0.03%
2019/03/08	0	0.00	4	84.33	84.80	-4	4,352	-0.09%
2019/03/07	4	86.33	1	85.60	85.60	3	4,396	0.07%
2019/03/06	1	89.60	1.2	88.69	89.50	-0.2	4,390	0.00%
2019/03/05	1	88.70	0	0.00	89.00	1	4,428	0.02%
2019/03/04	4	90.15	2	89.70	89.70	2	4,508	0.04%
2019/02/27	6	88.30	7.1	88.92	89.40	-1.1	4,636	-0.02%
2019/02/26	2	88.75	5	88.12	86.20	-3	4,519	-0.07%
2019/02/25	1	87.90	1	88.90	87.90	0	4,411	0.00%
2019/02/22	3	87.53	0	0.00	87.20	3	4,388	0.07%
2019/02/21	1	87.50	1	88.40	86.80	0	4,351	0.00%
2019/02/20	0	0.00	9	90.92	89.60	-9	4,263	-0.21%
2019/02/19	2	90.70	0	0.00	90.40	2	4,243	0.05%
2019/02/18	2	91.05	2	91.15	90.70	0	4,234	0.00%
2019/02/15	1	90.00	1	89.50	90.50	0	4,227	0.00%
2019/02/14	1	91.10	7	91.06	90.60	-6	4,241	-0.14%
2019/02/13	10	89.18	0	0.00	88.10	10	4,182	0.24%
2019/02/12	10	91.30	0	0.00	90.50	10	4,148	0.24%
2019/02/11	31	90.05	21.2	92.30	93.70	9.8	4,140	0.24%
2019/01/30	15	87.20	2	86.35	85.30	13	4,064	0.32%
2019/01/29	1	85.90	7	85.00	85.30	-6	4,034	-0.15%
2019/01/28	5	85.04	2	84.85	85.00	3	4,018	0.07%
2019/01/25	4	84.35	11.7	84.70	85.00	-7.7	4,015	-0.19%
2019/01/24	6	82.35	0	81.60	82.00	6	4,066	0.15%
2019/01/23	0	0.00	0.2	81.00	81.20	-0.2	4,083	0.00%
2019/01/22	0	0.00	0.7	81.50	82.10	-0.7	4,063	-0.02%
2019/01/21	5.5	80.39	3	82.03	83.00	2.5	4,016	0.06%
2019/01/18	3	82.00	1	82.10	81.50	2	3,920	0.05%
2019/01/17	1	77.20	3	78.67	77.00	-2	3,767	-0.05%
2019/01/16	5	78.96	6	78.63	78.30	-1	3,784	-0.03%
2019/01/15	0	0.00	7	76.91	77.20	-7	3,784	-0.19%
2019/01/11	7	76.13	2	76.40	75.90	5	3,877	0.13%
2019/01/10	2	75.00	4	76.85	77.20	-2	3,888	-0.05%
2019/01/09	3	73.93	3	74.73	75.00	0	3,905	0.00%
2019/01/07	0	0.00	0.7	74.80	74.80	-0.7	3,989	-0.02%
2019/01/04	1	75.40	0	0.00	76.00	1	3,999	0.03%
2019/01/03	3	76.20	3	76.90	76.80	0	3,985	0.00%
2019/01/02	1	75.70	0	75.40	75.80	1	3,981	0.02%
2018/12/28	0	0.00	7	75.00	75.20	-7	3,985	-0.18%
2018/12/27	1	73.80	15	73.80	73.80	-14	3,981	-0.35%
2018/12/26	1	73.10	0.4	71.60	71.60	0.6	3,968	0.02%
2018/12/25	0	0.00	6	73.83	73.70	-6	3,956	-0.15%
2018/12/24	2	72.35	1	73.00	74.90	1	3,957	0.03%
2018/12/22	10	73.63	10	72.90	73.00	0	3,941	0.00%
2018/12/21	4	78.55	5	77.92	77.50	-1	3,880	-0.03%
2018/12/19	8	80.55	5	80.88	78.80	3	3,818	0.08%
2018/12/18	0	0.00	14	75.95	77.00	-14	3,612	-0.39%
2018/12/17	0	0.00	1.7	76.55	76.60	-1.7	3,636	-0.05%
2018/12/14	12	76.70	2.4	76.54	77.00	9.6	3,676	0.26%
2018/12/13	11	76.62	0.8	76.30	76.60	10.2	3,722	0.27%
2018/12/12	2	76.50	0	0.00	76.00	2	3,709	0.05%
2018/12/11	1	74.80	1.7	75.35	76.40	-0.7	3,696	-0.02%
2018/12/10	1	73.60	0	0.00	75.00	1	3,713	0.03%
2018/12/07	1	74.00	1.7	74.23	73.80	-0.7	3,750	-0.02%
2018/12/06	2	73.75	19	73.54	74.50	-17	3,844	-0.44%
2018/12/05	1	75.40	5	75.94	75.60	-4	3,862	-0.10%
2018/12/04	2	77.25	5.3	76.50	75.90	-3.3	3,877	-0.09%
2018/12/03	3.6	71.94	10.2	73.16	73.00	-6.6	3,767	-0.18%
2018/11/30	16	70.83	13	72.10	70.60	3	3,784	0.08%
2018/11/29	1	70.50	13	70.62	70.30	-12	3,777	-0.32%
2018/11/28	3	69.70	2	69.50	69.50	1	3,779	0.03%
2018/11/27	9	69.58	8	69.64	69.10	1	3,781	0.03%
2018/11/26	15	68.85	6	68.05	69.50	9	3,755	0.24%
2018/11/23	1	63.20	1	63.70	63.20	0	3,725	0.00%
2018/11/22	1	63.90	1	64.90	63.60	0	3,951	0.00%
2018/11/21	1	64.40	0	0.00	64.80	1	4,083	0.02%
2018/11/20	1	65.60	1	66.20	65.60	0	4,215	0.00%
2018/11/19	11	66.58	1	66.60	66.30	10	4,256	0.23%
2018/11/16	1	65.40	2	66.20	66.10	-1	4,300	-0.02%
2018/11/12	2	65.00	0	0.00	63.90	2	4,701	0.04%
2018/11/09	0	0.00	1	64.10	64.60	-1	4,716	-0.02%
2018/11/08	0	0.00	1	63.90	64.50	-1	4,729	-0.02%
2018/11/07	11	63.79	10	65.70	65.90	1	4,705	0.02%
2018/11/05	0	0.00	1	63.40	63.60	-1	4,735	-0.02%
2018/11/02	3.3	63.73	3	63.50	62.90	0.3	4,722	0.01%
2018/11/01	4	61.00	6	60.43	63.20	-2	4,669	-0.04%
2018/10/31	1	57.30	0	0.00	57.50	1	4,543	0.02%
2018/10/29	0	0.00	1	52.80	51.90	-1	4,603	-0.02%
2018/10/26	0.5	52.50	3	52.40	52.60	-2.5	4,622	-0.05%
2018/10/25	0	0.00	3	52.00	52.20	-3	4,677	-0.06%
2018/10/24	1	54.50	1	52.10	54.50	0	4,724	0.00%
2018/10/23	8	52.13	0	0.00	51.70	8	4,808	0.17%
2018/10/22	1	52.40	2.1	52.16	52.30	-1.1	4,849	-0.02%
2018/10/09	7	43.04	0	0.00	43.25	7	4,831	0.14%
2018/10/08	1	45.25	0	0.00	44.75	1	4,845	0.02%
2018/10/05	2	46.75	6	46.48	45.20	-4	4,880	-0.08%
2018/10/04	0	0.00	1	48.00	47.45	-1	4,918	-0.02%
2018/10/03	9	47.72	4	47.55	47.15	5	4,885	0.10%
2018/10/02	2	50.70	5	50.30	49.65	-3	4,870	-0.06%
2018/10/01	0	0.00	7	51.00	50.70	-7	4,903	-0.14%
2018/09/28	1	50.10	21	50.20	50.90	-20	5,034	-0.40%
2018/09/27	6	50.03	0	0.00	50.10	6	5,245	0.11%
2018/09/26	9	50.19	2	50.60	49.95	7	5,367	0.13%
2018/09/25	6	50.70	2	50.80	50.60	4	5,466	0.07%
2018/09/21	5	50.80	3	50.77	51.10	2	5,586	0.04%
2018/09/20	0	0.00	5	50.80	51.10	-5	5,846	-0.09%
2018/09/19	15	51.77	3	52.37	50.80	12	6,229	0.19%
2018/09/17	2	51.85	7	51.54	52.00	-5	6,980	-0.07%
2018/09/14	5	51.46	2.1	51.80	51.70	2.9	7,661	0.04%
2018/09/13	4	51.40	4	51.55	51.10	0	7,836	0.00%
2018/09/12	5	50.76	9	51.12	51.60	-4	7,841	-0.05%
2018/09/11	2	50.00	0	0.00	51.10	2	7,793	0.03%
2018/09/10	21	50.35	37	49.95	49.90	-16	7,753	-0.21%
2018/09/07	26	52.12	2	52.45	51.90	24	7,715	0.31%
2018/09/06	2	53.00	49	52.46	53.30	-47	7,704	-0.61%
2018/09/05	0	0.00	3	52.83	52.80	-3	7,711	-0.04%
2018/09/04	0	0.00	2	52.15	52.60	-2	7,693	-0.03%
2018/09/03	45	52.28	2	52.10	51.20	43	7,713	0.56%
2018/08/31	9	54.12	6	54.33	54.30	3	7,627	0.04%
2018/08/30	15	53.76	17	54.09	54.40	-2	7,591	-0.03%
2018/08/29	7	53.40	22	53.94	53.30	-15	7,554	-0.20%
2018/08/28	28	53.35	34.1	53.51	53.50	-6.1	7,593	-0.08%
2018/08/27	16	53.09	17	52.66	53.10	-1	7,632	-0.01%
2018/08/24	14	51.54	82	52.23	52.00	-68	7,621	-0.89%
2018/08/23	27	52.42	6	52.83	52.40	21	7,835	0.27%
2018/08/22	20	52.43	27	52.92	52.20	-7	7,831	-0.09%
2018/08/21	32	52.31	13	52.93	52.40	19	7,781	0.24%
2018/08/20	17	51.93	32	52.10	52.40	-15	7,728	-0.19%
2018/08/17	8	50.88	34	50.08	51.10	-26	7,553	-0.34%
2018/08/16	25	49.97	142	50.23	49.65	-117	7,459	-1.57%	大賣/鉅額交易
2018/08/15	0	0.00	6	50.02	50.10	-6	7,337	-0.08%
2018/08/14	12	50.02	14	50.04	50.30	-2	7,343	-0.03%
2018/08/13	10	49.65	21	49.92	50.10	-11	7,308	-0.15%
2018/08/10	21	50.07	2	49.90	49.60	19	7,223	0.26%
2018/08/09	7	49.73	15	49.73	50.30	-8	7,158	-0.11%
2018/08/08	17	48.58	44	49.03	49.30	-27	7,055	-0.38%
2018/08/07	25	47.80	0	0.00	47.80	25	6,923	0.36%
2018/08/06	46	48.23	0	0.00	48.20	46	6,974	0.66%
2018/08/03	1	47.65	0	0.00	48.10	1	6,946	0.01%
2018/08/02	23	47.23	3	47.47	47.35	20	6,961	0.29%
2018/08/01	15	47.73	0	0.00	47.80	15	6,963	0.22%
2018/07/31	0	0.00	1	48.00	48.35	-1	6,916	-0.01%
2018/07/30	21	47.76	0	0.00	47.65	21	6,936	0.30%
2018/07/27	5	47.40	10	47.45	48.00	-5	6,999	-0.07%
2018/07/26	32	47.00	0	0.00	47.00	32	6,988	0.46%
2018/07/25	5	48.20	1	48.40	48.00	4	6,902	0.06%
2018/07/24	12	48.01	1	48.05	48.20	11	6,867	0.16%
2018/07/23	1	48.20	0	0.00	48.25	1	6,846	0.01%
2018/07/20	5	49.99	34	50.19	50.10	-29	6,789	-0.43%
2018/07/19	4	49.75	44	50.36	49.60	-40	6,747	-0.59%
2018/07/18	6	51.25	4	51.30	50.90	2	6,648	0.03%
2018/07/17	9	51.23	13	51.62	51.70	-4	6,570	-0.06%
2018/07/16	3	52.20	31	52.43	51.40	-28	6,563	-0.43%
2018/07/13	5	51.30	11	51.42	51.80	-6	6,544	-0.09%
2018/07/12	11	51.13	8	51.29	51.10	3	6,706	0.04%
2018/07/11	4	49.93	4	50.00	49.75	0	6,629	0.00%
2018/07/10	4	50.58	0	0.00	50.60	4	6,610	0.06%
2018/07/09	25	49.89	21	50.27	49.45	4	6,528	0.06%
2018/07/06	8	48.81	7	49.11	49.90	1	6,484	0.02%
2018/07/05	67	50.53	13	50.59	49.00	54	6,346	0.85%
2018/07/04	23	50.95	14	50.94	52.50	9	6,119	0.15%
2018/07/03	27	50.84	13	50.28	50.30	14	5,995	0.23%
2018/07/02	21	51.20	31	51.35	50.90	-10	5,884	-0.17%
2018/06/29	50	52.69	25	52.62	52.10	25	5,758	0.43%
2018/06/28	15.3	53.14	44	52.60	52.80	-28.8	5,485	-0.52%
2018/06/27	64	52.93	63	52.24	51.10	1	5,088	0.02%
2018/06/26	49	51.53	24	51.56	52.10	25	4,739	0.53%
2018/06/25	61	52.20	68	52.38	53.00	-7	4,324	-0.16%
2018/06/22	25	49.13	29.7	48.45	48.60	-4.7	3,655	-0.13%
2018/06/21	18	47.81	45	47.82	47.75	-27	3,469	-0.78%
2018/06/20	12	46.72	5	46.90	46.90	7	3,466	0.20%
2018/06/19	20	47.29	5	47.47	47.35	15	3,587	0.42%
2018/06/15	10	47.75	5	48.11	48.10	5	3,622	0.14%
2018/06/14	4	47.58	15	47.79	47.50	-11	3,606	-0.30%
2018/06/13	39	48.95	39	49.15	48.25	0	3,591	0.00%
2018/06/12	29	48.42	5	48.57	48.85	24	3,565	0.67%
2018/06/11	17	48.98	25	48.79	48.65	-8	3,518	-0.23%
2018/06/08	2	48.23	7	48.38	48.50	-5	3,456	-0.14%
2018/06/07	2	48.33	6	48.50	48.20	-4	3,422	-0.12%
2018/06/06	6	48.93	8	48.71	48.65	-2	3,392	-0.06%
2018/06/05	16	48.70	3	48.70	48.30	13	3,385	0.38%
2018/06/04	16	48.81	23	48.75	49.30	-7	3,303	-0.21%
2018/05/31	23	47.40	79	49.07	48.50	-56	3,125	-1.79%
2018/05/30	1	45.75	1	45.80	45.80	0	2,877	0.00%
2018/05/29	0	0.00	1	46.90	46.65	-1	2,846	-0.04%
2018/05/28	2	47.40	3	47.50	46.85	-1	2,832	-0.04%
2018/05/25	1	46.25	1	47.00	47.35	0	2,776	0.00%
2018/05/24	0	0.00	43	46.17	46.60	-43	2,815	-1.53%
2018/05/22	0	0.00	10	46.16	46.00	-10	2,859	-0.35%
2018/05/21	1	45.40	0	0.00	45.40	1	2,855	0.04%
2018/05/18	0	0.00	2	45.30	45.70	-2	2,869	-0.07%
2018/05/17	0	0.00	1	45.60	45.50	-1	2,886	-0.03%
2018/05/16	1	45.75	0	0.00	45.75	1	2,947	0.03%
2018/05/15	4	46.41	11	46.33	46.30	-7	2,998	-0.23%
2018/05/14	5	46.51	4	46.29	46.45	1	3,106	0.03%
2018/05/11	0	0.00	1	45.60	45.50	-1	3,136	-0.03%
2018/05/10	12	46.09	0	0.00	45.40	12	3,240	0.37%
2018/05/09	1	45.05	0	0.00	45.60	1	3,230	0.03%
2018/05/08	0	0.00	4	44.53	44.50	-4	3,197	-0.13%
2018/05/07	1	45.45	1	45.00	45.00	0	3,216	0.00%
2018/05/04	0	0.00	3	45.03	45.70	-3	3,206	-0.09%
2018/05/03	0	0.00	1	43.95	43.70	-1	3,146	-0.03%
2018/05/02	2	43.15	2	43.28	43.50	0	3,145	0.00%
2018/04/30	0	0.00	1	43.10	43.20	-1	3,163	-0.03%
2018/04/26	0	0.00	1	43.10	42.95	-1	3,284	-0.03%
2018/04/25	32	42.75	0	0.00	42.80	32	3,297	0.97%
2018/04/24	5	43.52	2	44.10	43.50	3	3,269	0.09%
2018/04/23	1	45.40	3	45.25	44.90	-2	3,256	-0.06%
2018/04/20	6	45.40	2	45.35	45.50	4	3,278	0.12%
2018/04/19	5	46.31	9	46.17	45.60	-4	3,291	-0.12%
2018/04/18	18	45.99	3	45.95	45.50	15	3,248	0.46%
2018/04/17	1	43.05	11	43.14	43.05	-10	3,098	-0.32%
2018/04/13	1	43.80	0	0.00	43.65	1	3,187	0.03%
2018/04/12	1	43.90	2	43.98	43.65	-1	3,246	-0.03%
2018/04/11	1	44.05	0	0.00	44.00	1	3,285	0.03%
2018/04/03	1	44.30	0	0.00	44.10	1	3,367	0.03%
2018/04/02	0	0.00	6	44.51	44.80	-6	3,365	-0.18%
2018/03/30	21	44.70	0	0.00	44.50	21	3,372	0.62%
2018/03/29	6	44.45	0	44.55	44.25	6	3,415	0.18%
2018/03/27	1	45.30	1	44.75	45.35	0	3,401	0.00%
2018/03/26	3	44.23	3	44.50	44.30	0	3,383	0.00%
2018/03/23	1	43.85	4	43.81	43.95	-3	3,384	-0.09%
2018/03/22	25	45.87	21	45.65	45.10	4	3,472	0.12%
2018/03/21	3	45.73	16	45.73	45.90	-13	3,401	-0.38%
2018/03/20	8	44.80	5	44.95	44.80	3	3,365	0.09%
2018/03/19	3	45.45	0	0.00	45.40	3	3,376	0.09%
2018/03/16	5	45.31	0	45.25	45.00	5	3,378	0.15%
2018/03/15	3	45.70	0	0.00	45.60	3	3,469	0.09%
2018/03/14	4	45.80	12	45.43	45.75	-8	3,512	-0.23%
2018/03/13	5	45.30	0	0.00	45.45	5	3,560	0.14%
2018/03/12	0	0.00	11	45.01	45.15	-11	3,627	-0.30%
2018/03/09	0	0.00	6	45.05	45.00	-6	3,701	-0.16%
2018/03/08	12	44.68	0	44.75	44.75	12	3,716	0.32%
2018/03/07	0	44.20	4	44.55	44.20	-4	3,769	-0.11%
2018/03/05	2	43.60	0	0.00	43.20	2	4,022	0.05%
2018/03/02	11	43.95	0	0.00	43.90	11	4,145	0.27%
2018/03/01	2	44.75	0	0.00	44.65	2	4,227	0.05%
2018/02/27	0	0.00	1	45.75	45.30	-1	4,340	-0.02%
2018/02/26	3	45.40	4	45.40	45.45	-1	4,371	-0.02%
2018/02/23	3	44.88	9	45.26	45.80	-6	4,356	-0.14%
2018/02/22	3	44.10	0	0.00	44.10	3	4,505	0.07%
2018/02/21	2	44.10	1	44.50	44.70	1	4,575	0.02%
2018/02/12	28	43.35	0	0.00	43.35	28	4,682	0.60%
2018/02/08	1	44.35	2	44.28	44.50	-1	5,490	-0.02%
2018/02/07	14	43.96	4	44.01	43.00	10	5,511	0.18%
2018/02/06	21	44.18	18	42.49	42.70	3	5,539	0.05%
2018/02/05	31	45.63	3	45.70	46.10	28	5,546	0.50%
2018/02/02	20	47.70	2	47.70	48.00	18	5,564	0.32%
2018/02/01	0	0.00	10	46.55	46.25	-10	5,674	-0.18%
2018/01/31	0	0.00	7	46.19	46.20	-7	5,805	-0.12%
2018/01/30	13	46.63	6	46.81	46.90	7	6,055	0.12%
2018/01/29	12	46.50	1	46.30	46.55	11	6,188	0.18%
2018/01/26	6	46.41	22	46.21	46.15	-16	6,555	-0.24%
2018/01/25	1	46.10	2	46.18	45.80	-1	7,299	-0.01%
2018/01/24	3	46.05	3	45.68	45.85	0	7,389	0.00%
2018/01/23	16	46.75	0	0.00	46.15	16	7,584	0.21%
2018/01/22	1	46.50	6	46.08	46.70	-5	7,568	-0.07%
2018/01/19	1	45.35	1	45.50	45.20	0	7,571	0.00%
2018/01/17	18	45.58	0	0.00	45.50	18	7,798	0.23%
2018/01/16	0	0.00	2	45.48	45.65	-2	7,860	-0.03%
2018/01/15	0	0.00	2	45.25	45.30	-2	7,867	-0.03%
2018/01/12	3	44.57	0	0.00	44.50	3	7,863	0.04%
2018/01/11	3	44.30	0	0.00	43.90	3	7,854	0.04%
2018/01/10	6	45.38	2	45.40	45.05	4	7,804	0.05%
2018/01/09	5	44.80	1	44.60	45.55	4	7,927	0.05%
2018/01/08	6	45.27	0	0.00	44.75	6	7,985	0.08%
2018/01/05	0	0.00	11	46.14	45.90	-11	7,960	-0.14%
2018/01/04	12	45.54	3.5	45.60	45.60	8.5	7,947	0.11%
2018/01/03	0	0.00	1	45.65	46.00	-1	7,938	-0.01%
2018/01/02	1	45.25	3	45.45	45.25	-2	7,935	-0.03%