義隆 (2458)-元大-竹科券商分點個股進出

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
148.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,424張
產業
上市半導體類股
1182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-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/11/22	0.1	148.00	0.9	148.00	148.00	-0.8	2,111	-0.04%
2024/11/21	2	148.00	0.1	149.00	148.50	1.9	2,070	0.09%
2024/11/20	1	150.00	1	148.50	150.00	0	2,022	0.00%
2024/11/19	1	146.00	2.3	149.22	149.50	-1.3	1,964	-0.07%
2024/11/18	1	146.50	0	0.00	147.50	1	1,893	0.05%
2024/11/14	3.2	148.03	2	151.00	148.00	1.2	1,880	0.06%
2024/11/13	2.1	151.45	0.4	151.00	152.50	1.7	1,870	0.09%
2024/11/12	0.1	153.00	1	153.00	150.50	-0.9	1,904	-0.05%
2024/11/11	2	150.75	5	151.90	152.50	-3	1,926	-0.16%
2024/11/08	3	149.00	0	0.00	148.50	3	1,914	0.16%
2024/11/07	2	152.00	6	151.67	152.50	-4	1,893	-0.21%
2024/11/06	0.1	151.00	8	149.44	151.00	-7.9	1,859	-0.42%
2024/11/05	3	143.00	0	0.00	142.50	3	1,830	0.16%
2024/11/04	5	145.20	0	0.00	144.50	5	1,850	0.27%
2024/11/01	4	147.63	11	146.64	149.50	-7	1,853	-0.38%
2024/10/30	12	146.50	1	148.50	146.00	11	1,857	0.59%
2024/10/29	2	150.75	0	0.00	148.50	2	1,825	0.11%
2024/10/28	2.1	152.26	1	152.50	152.50	1.1	1,809	0.06%
2024/10/25	3	151.67	6	151.25	152.50	-3	1,816	-0.17%
2024/10/24	4	152.38	3	151.34	149.00	1	1,815	0.05%
2024/10/23	4.9	150.50	1	152.50	150.00	3.9	1,816	0.21%
2024/10/22	2.2	152.18	2	151.25	153.00	0.2	1,817	0.01%
2024/10/21	0	150.00	7	149.14	150.00	-7	1,824	-0.38%
2024/10/16	0	0.00	1	147.50	147.50	-1	1,884	-0.05%
2024/10/15	0	0.00	1	146.50	145.50	-1	1,868	-0.05%
2024/10/14	0	0.00	0.5	144.00	145.50	-0.5	1,858	-0.03%
2024/10/11	0	0.00	0.1	144.00	144.50	-0.1	1,864	-0.01%
2024/10/09	0	0.00	1	146.00	143.50	-1	1,847	-0.05%
2024/10/08	2	141.25	0	0.00	141.50	2	1,830	0.11%
2024/10/04	1	146.50	8	146.94	144.50	-7	1,842	-0.38%
2024/09/30	2	143.50	0	0.00	142.50	2	1,831	0.11%
2024/09/26	4	145.00	0.2	145.50	144.50	3.8	1,814	0.21%
2024/09/25	11	145.18	0.1	145.50	144.50	10.9	1,795	0.61%
2024/09/24	3	147.67	4	150.25	148.00	-1	1,780	-0.06%
2024/09/23	1	149.50	3	149.33	149.50	-2	1,751	-0.11%
2024/09/20	2	146.75	6	150.42	145.50	-4	1,738	-0.23%
2024/09/19	3.5	145.99	0	0.00	145.00	3.5	1,706	0.21%
2024/09/18	4	147.50	0	0.00	146.50	4	1,703	0.23%
2024/09/16	4	150.50	0.2	151.00	149.50	3.8	1,715	0.22%
2024/09/13	1	149.00	1	149.00	149.00	0	1,718	0.00%
2024/09/12	2	147.25	10.1	147.35	149.00	-8.1	1,704	-0.48%
2024/09/10	2	142.25	1	144.00	141.50	1	1,674	0.06%
2024/09/09	0	0.00	1.1	140.89	142.00	-1.1	1,668	-0.06%
2024/09/05	0	0.00	0.2	139.50	138.50	-0.2	1,693	-0.01%
2024/09/04	5.2	137.43	0	0.00	136.50	5.2	1,687	0.31%
2024/09/03	1	145.00	0	0.00	144.00	1	1,669	0.06%
2024/08/30	2.1	147.60	0	0.00	147.00	2.1	1,739	0.12%
2024/08/29	0.1	148.00	2	147.50	148.50	-1.9	1,727	-0.11%
2024/08/28	1.1	145.00	0.1	145.50	144.50	1.1	1,723	0.06%
2024/08/27	0.1	143.50	0	0.00	144.50	0.1	1,757	0.01%
2024/08/26	1.1	145.00	1	145.50	143.50	0.1	1,807	0.01%
2024/08/23	0	0.00	1	143.50	143.00	-1	1,837	-0.05%
2024/08/22	0	0.00	1	143.00	142.00	-1	1,896	-0.05%
2024/08/20	1	145.00	3	145.00	142.00	-2	1,974	-0.10%
2024/08/19	0.2	142.00	4	141.25	144.00	-3.8	2,122	-0.18%
2024/08/15	0	0.00	2	139.50	141.00	-2	2,169	-0.09%
2024/08/14	1	141.00	0	0.00	141.00	1	2,159	0.05%
2024/08/13	4	143.74	1	142.00	141.50	3	2,124	0.14%
2024/08/12	0	140.50	0.3	140.50	140.50	-0.3	2,099	-0.01%
2024/08/09	0	0.00	1	136.50	136.50	-1	2,097	-0.05%
2024/08/08	0.1	136.00	1	134.00	133.00	-0.9	2,098	-0.04%
2024/08/07	1.5	132.67	1	133.50	135.00	0.5	2,093	0.02%
2024/08/06	2	125.75	0	0.00	126.50	2	2,074	0.10%
2024/08/05	0.2	131.33	3	133.33	128.00	-2.9	2,047	-0.14%
2024/08/02	0.2	139.75	1	139.50	139.00	-0.8	2,027	-0.04%
2024/08/01	1	140.50	2	140.75	140.50	-1	2,021	-0.05%
2024/07/31	1	140.00	0	0.00	138.00	1	2,034	0.05%
2024/07/30	2	137.75	1	137.50	138.00	1	2,155	0.05%
2024/07/29	1.3	139.35	1	139.50	138.00	0.3	2,149	0.01%
2024/07/26	4	137.75	2.2	141.15	141.50	1.8	2,153	0.08%
2024/07/23	2.1	141.27	0.1	142.00	141.50	2	2,174	0.09%
2024/07/22	1	141.01	1	142.50	141.50	0	2,192	0.00%
2024/07/19	4	146.75	0	0.00	145.50	4	2,243	0.18%
2024/07/18	5	148.80	1	149.00	149.00	4	2,244	0.18%
2024/07/17	4	152.63	2	153.00	152.50	2	2,224	0.09%
2024/07/15	5.9	151.16	0	0.00	150.50	5.9	2,294	0.26%
2024/07/11	0	152.50	0	0.00	151.50	0	2,398	0.00%
2024/07/10	1	153.00	2	152.25	151.50	-1	2,450	-0.04%
2024/07/09	2	151.75	0	0.00	151.00	2	2,544	0.08%
2024/07/08	2.1	153.73	2	153.00	153.00	0.1	2,553	0.00%
2024/07/04	0.1	156.00	1	157.00	156.50	-0.9	2,560	-0.03%
2024/07/03	1	156.00	2	156.50	154.50	-1	2,576	-0.04%
2024/07/02	1.1	153.59	0	0.00	154.00	1.1	2,605	0.04%
2024/07/01	1.1	154.55	0	0.00	154.00	1.1	2,605	0.04%
2024/06/28	6.1	154.51	0	0.00	154.00	6.1	2,647	0.23%
2024/06/27	1.1	155.00	2	155.00	154.50	-0.9	2,661	-0.03%
2024/06/26	2.2	156.77	3	156.00	156.00	-0.8	2,679	-0.03%
2024/06/25	4	154.25	0	0.00	155.00	4	2,724	0.15%
2024/06/24	2	157.25	0	0.00	157.00	2	2,714	0.07%
2024/06/21	0.2	162.00	0	0.00	161.50	0.2	2,710	0.01%
2024/06/20	0	0.00	3	164.99	164.50	-3	2,699	-0.11%
2024/06/19	0	161.00	1	162.00	161.00	-1	2,697	-0.04%
2024/06/18	0	161.00	5	162.10	161.00	-5	2,749	-0.18%
2024/06/17	4.1	160.01	1.1	162.32	160.00	3	2,783	0.11%
2024/06/14	1	160.50	0	0.00	161.50	1	2,795	0.04%
2024/06/13	3.2	160.75	3	161.67	161.00	0.2	2,799	0.01%
2024/06/12	0	161.50	1	161.00	160.00	-1	2,815	-0.03%
2024/06/11	3.1	157.54	0	0.00	157.00	3.1	2,804	0.11%
2024/06/07	3	157.67	0	0.00	157.00	3	2,808	0.11%
2024/06/06	5.4	159.43	0	0.00	157.00	5.4	2,818	0.19%
2024/06/05	1	159.50	0	0.00	159.00	1	2,796	0.04%
2024/06/03	2	163.00	0	0.00	163.50	2	2,816	0.07%
2024/05/31	1	164.50	0	0.00	163.00	1	2,815	0.04%
2024/05/30	4	169.63	1	172.00	167.00	3	2,785	0.11%
2024/05/29	3	174.33	2	174.00	174.00	1	2,768	0.04%
2024/05/28	4	173.25	3	174.83	171.50	1	2,753	0.04%
2024/05/27	3	172.17	1	175.00	173.00	2	2,738	0.07%
2024/05/24	1.1	166.95	1	166.50	167.00	0.1	2,731	0.00%
2024/05/23	4	170.88	6.1	171.56	169.00	-2.1	2,785	-0.07%
2024/05/22	3	162.50	15	166.13	168.00	-12	2,747	-0.44%
2024/05/20	1	157.00	0	0.00	156.00	1	2,851	0.04%
2024/05/17	0	0.00	1.3	159.90	159.00	-1.3	2,899	-0.04%
2024/05/16	0	0.00	2	159.75	160.00	-2	3,002	-0.07%
2024/05/14	1	154.50	0	0.00	155.00	1	3,023	0.03%
2024/05/13	0.1	154.00	0	0.00	153.50	0.1	3,017	0.00%
2024/05/10	1	155.00	0	0.00	155.00	1	3,027	0.03%
2024/05/09	1.1	155.55	0	0.00	155.00	1.1	3,027	0.04%
2024/05/07	2	156.25	0	0.00	156.50	2	3,036	0.07%
2024/05/06	0.3	158.00	3.7	158.41	156.50	-3.4	3,035	-0.11%
2024/05/03	5.2	159.25	1	157.50	157.00	4.2	3,041	0.14%
2024/05/02	0	0.00	1.1	166.95	165.50	-1.1	2,931	-0.04%
2024/04/30	1	164.50	0	0.00	164.50	1	2,926	0.03%
2024/04/29	0.4	166.13	5	167.10	168.00	-4.6	2,930	-0.16%
2024/04/26	1	163.00	4	163.25	163.50	-3	2,903	-0.10%
2024/04/25	1.1	165.45	17.6	163.08	164.50	-16.6	2,897	-0.57%
2024/04/24	2	157.50	4	155.25	157.00	-2	2,847	-0.07%
2024/04/23	1	151.50	2	150.50	150.50	-1	2,831	-0.04%
2024/04/22	6.7	149.80	2	151.50	146.50	4.7	2,816	0.17%
2024/04/19	5.2	156.71	3	157.50	155.00	2.2	2,768	0.08%
2024/04/18	10.3	159.96	1	163.00	161.50	9.3	2,718	0.34%
2024/04/17	5	161.10	6	164.08	162.00	-1	2,714	-0.04%
2024/04/16	5.3	158.23	12	161.88	159.50	-6.7	2,664	-0.25%
2024/04/15	2	161.75	6.2	162.26	162.00	-4.2	2,637	-0.16%
2024/04/12	6	161.00	5	161.70	158.50	1	2,553	0.04%
2024/04/11	1	156.50	0	0.00	158.50	1	2,556	0.04%
2024/04/10	2	157.75	1	157.00	158.50	1	2,554	0.04%
2024/04/09	11.1	157.00	2	159.00	157.00	9.1	2,563	0.36%
2024/04/08	2	159.25	5.1	161.00	159.50	-3.1	2,562	-0.12%
2024/04/03	0	0.00	0.4	156.00	156.50	-0.4	2,539	-0.02%
2024/04/02	6.3	156.42	0	0.00	156.00	6.3	2,542	0.25%
2024/04/01	4	160.88	3	160.67	161.00	1	2,519	0.04%
2024/03/29	5	157.60	1	157.50	157.00	4	2,503	0.16%
2024/03/28	5	160.50	4	163.50	160.50	1	2,521	0.04%
2024/03/27	2	164.00	3	165.00	164.50	-1	2,516	-0.04%
2024/03/26	1	168.00	4	168.38	166.50	-3	2,594	-0.12%
2024/03/25	5.1	170.51	6	169.42	169.00	-0.9	2,628	-0.03%
2024/03/22	1	164.50	6	168.58	169.00	-5	2,651	-0.19%
2024/03/21	5.1	168.30	2	170.75	167.00	3.1	2,660	0.12%
2024/03/20	0	0.00	2	168.50	167.50	-2	2,644	-0.08%
2024/03/19	4.2	165.64	2	167.25	165.00	2.2	2,641	0.08%
2024/03/18	2.2	164.73	4	166.38	166.50	-1.8	2,661	-0.07%
2024/03/15	1	165.50	2.1	164.93	163.50	-1.1	2,675	-0.04%
2024/03/14	0.1	163.50	2	163.00	162.50	-1.9	2,681	-0.07%
2024/03/13	2	164.00	0	0.00	163.50	2	2,763	0.07%
2024/03/12	0	165.00	0	165.50	163.50	0	2,795	0.00%
2024/03/11	2	161.75	0	0.00	160.00	2	2,807	0.07%
2024/03/08	4	163.25	0	0.00	162.50	4	2,821	0.14%
2024/03/07	1	167.46	2.5	166.80	165.50	-1.5	2,802	-0.05%
2024/03/06	1	165.50	0	0.00	166.50	1	2,796	0.04%
2024/03/05	0	0.00	5.9	167.83	167.00	-5.9	2,826	-0.21%
2024/03/04	3	168.50	8.2	167.57	167.50	-5.2	2,861	-0.18%
2024/03/01	3.1	166.02	4.3	166.20	165.50	-1.2	2,850	-0.04%
2024/02/29	10.3	166.53	4.2	166.40	166.00	6.1	2,872	0.21%
2024/02/27	11.4	169.33	4.4	170.20	169.00	7	2,856	0.24%
2024/02/26	10	170.00	8	170.50	170.00	2	2,857	0.07%
2024/02/23	9	162.78	9	165.44	164.00	0	2,794	0.00%
2024/02/22	4.5	165.33	7.1	164.31	167.50	-2.6	2,686	-0.10%
2024/02/21	3.3	166.54	11.5	165.63	167.50	-8.2	2,636	-0.31%
2024/02/20	0	162.50	2	162.00	161.00	-2	2,542	-0.08%
2024/02/19	4.6	162.10	13	160.23	163.50	-8.4	2,543	-0.33%
2024/02/16	5	153.50	1	153.50	153.00	4	2,480	0.16%
2024/02/15	2	146.50	6	147.08	148.50	-4	2,491	-0.16%
2024/02/05	5	148.80	6	148.83	148.00	-1	2,481	-0.04%
2024/02/02	1	150.00	0	0.00	150.50	1	2,498	0.04%
2024/01/31	1	148.00	0	0.00	150.00	1	2,557	0.04%
2024/01/30	1	147.50	2	147.50	148.50	-1	2,630	-0.04%
2024/01/25	0.1	153.00	1	153.00	152.50	-0.9	3,015	-0.03%
2024/01/24	1	150.50	2	152.00	151.00	-1	3,021	-0.03%
2024/01/23	2	149.50	0	150.50	150.50	2	3,054	0.07%
2024/01/22	1	151.00	0	0.00	151.00	1	3,102	0.03%
2024/01/19	1	151.00	2.6	151.08	150.50	-1.6	3,112	-0.05%
2024/01/18	5	149.70	0	0.00	152.00	5	3,159	0.16%
2024/01/17	0	0.00	1	153.50	154.50	-1	3,271	-0.03%
2024/01/16	2	153.50	8	153.25	154.00	-6	3,375	-0.18%
2024/01/15	2	156.00	2	157.50	156.50	0	3,407	0.00%
2024/01/12	1.1	155.95	3	154.83	155.00	-1.9	3,479	-0.05%
2024/01/11	5	158.40	2	159.50	157.00	3	3,519	0.09%
2024/01/10	3	158.67	5	159.00	160.00	-2	3,575	-0.06%
2024/01/09	0	0.00	2	152.50	154.50	-2	3,600	-0.06%
2024/01/08	3.1	154.19	4	152.50	153.50	-0.9	3,600	-0.02%
2024/01/05	11	155.36	3	154.67	155.50	8	3,621	0.22%
2024/01/04	5	157.60	9	156.39	156.50	-4	3,654	-0.11%
2024/01/03	6	158.67	1	157.00	158.00	5	3,678	0.14%
2024/01/02	0	0.00	0.1	160.50	159.50	-0.1	3,672	0.00%
2023/12/29	1.3	162.50	14.4	162.28	162.50	-13.1	3,724	-0.35%
2023/12/28	0	161.50	1.1	160.67	160.50	-1.1	3,759	-0.03%
2023/12/27	0	0.00	1.1	163.45	164.00	-1.1	3,792	-0.03%
2023/12/26	1	163.00	3	162.50	162.00	-2	3,784	-0.05%
2023/12/25	3.1	163.98	0	0.00	162.50	3.1	3,781	0.08%
2023/12/22	8	162.00	4	163.13	163.50	4	3,771	0.11%
2023/12/21	2.7	163.36	11.1	162.95	163.00	-8.4	3,732	-0.22%
2023/12/20	1.3	160.12	2	160.50	160.00	-0.7	3,657	-0.02%
2023/12/19	10	158.00	8	158.19	159.00	2	3,615	0.06%
2023/12/18	2	156.99	0	154.00	157.00	2	3,606	0.06%
2023/12/15	1	155.99	10	153.00	154.00	-9	3,614	-0.25%
2023/12/14	1	156.51	1	157.48	157.50	0	3,613	0.00%
2023/12/13	2	157.74	5	159.00	158.00	-3	3,619	-0.08%
2023/12/12	0.2	158.50	5	158.00	158.50	-4.8	3,674	-0.13%
2023/12/11	11	157.46	1.3	158.34	157.00	9.7	3,711	0.26%
2023/12/08	18.5	158.25	6	158.58	157.50	12.5	3,758	0.33%
2023/12/07	1	152.00	3	153.00	153.50	-2	3,744	-0.05%
2023/12/06	1	151.50	3	150.50	151.50	-2	3,796	-0.05%
2023/12/05	2	146.50	2	147.75	146.50	0	3,822	0.00%
2023/12/04	2	149.75	4	150.25	149.50	-2	3,840	-0.05%
2023/12/01	0	0.00	2	150.50	151.00	-2	3,899	-0.05%
2023/11/30	4	151.75	15.2	150.01	151.50	-11.2	4,113	-0.27%
2023/11/29	18	152.44	7.2	151.79	153.00	10.9	4,237	0.26%
2023/11/28	0	0.00	4	149.63	150.00	-4	4,205	-0.10%
2023/11/27	2.1	146.01	8	149.38	146.00	-6	4,197	-0.14%
2023/11/24	8	149.64	7.2	149.51	151.00	0.8	4,185	0.02%
2023/11/22	1	147.00	0	0.00	147.50	1	4,123	0.02%
2023/11/21	0	0.00	2	145.00	145.00	-2	4,116	-0.05%
2023/11/20	2	144.00	0	0.00	144.00	2	4,136	0.05%
2023/11/17	1.1	145.93	0	0.00	146.50	1.1	4,116	0.03%
2023/11/16	3.2	142.88	5	144.00	142.50	-1.8	4,079	-0.04%
2023/11/15	3.3	148.11	1.7	148.46	147.50	1.6	4,029	0.04%
2023/11/14	5	145.60	3	145.50	146.00	2	4,001	0.05%
2023/11/13	0	0.00	4.1	144.36	143.50	-4.1	3,969	-0.10%
2023/11/10	1	142.00	1	142.00	141.50	0	3,972	0.00%
2023/11/09	5	140.70	4.3	140.38	140.50	0.7	3,987	0.02%
2023/11/08	0	0.00	1	144.50	144.50	-1	4,002	-0.02%
2023/11/07	6	142.00	3	144.33	145.00	3	4,036	0.07%
2023/11/06	0	0.00	3	140.67	140.00	-3	4,005	-0.07%
2023/11/03	9.3	138.95	29.2	138.92	135.50	-19.8	3,978	-0.50%
2023/11/02	15.6	149.00	7.1	148.72	149.50	8.5	3,770	0.22%
2023/11/01	0.7	144.93	2	142.50	144.00	-1.3	3,806	-0.03%
2023/10/31	1	147.00	4	145.00	144.00	-3	4,054	-0.07%
2023/10/30	13	146.31	5	145.30	146.50	8	4,038	0.20%
2023/10/27	1	139.00	5	139.90	140.00	-4	4,005	-0.10%
2023/10/26	1	140.01	15.1	140.28	139.50	-14.1	4,071	-0.35%
2023/10/25	26	146.87	23	148.02	144.50	3	4,033	0.07%
2023/10/24	5.1	144.52	2	145.25	144.00	3.1	3,899	0.08%
2023/10/20	3	142.00	8	140.88	142.50	-5	3,867	-0.13%
2023/10/19	4	137.75	1.1	138.54	138.50	2.9	3,886	0.08%
2023/10/18	8	141.56	1	140.00	141.50	7	3,910	0.18%
2023/10/17	0.3	140.00	3	140.17	140.00	-2.7	3,893	-0.07%
2023/10/16	3	137.17	2	137.50	136.50	1	3,987	0.03%
2023/10/13	3	138.50	3	139.17	139.00	0	4,006	0.00%
2023/10/12	2	136.00	0	0.00	137.50	2	3,991	0.05%
2023/10/11	5	137.80	1	139.50	137.00	4	3,986	0.10%
2023/10/06	5	138.50	1	137.00	137.00	4	3,969	0.10%
2023/10/05	8.2	139.83	0	0.00	141.50	8.2	3,945	0.21%
2023/10/04	0	0.00	5	134.60	138.00	-5	3,881	-0.13%
2023/10/03	6	138.00	1	138.00	138.00	5	3,843	0.13%
2023/10/02	2	135.00	0	0.00	134.50	2	3,812	0.05%
2023/09/28	0	0.00	2	135.00	133.50	-2	3,819	-0.05%
2023/09/27	0	0.00	2	132.75	134.00	-2	3,823	-0.05%
2023/09/26	0	0.00	0.2	137.00	135.00	-0.2	3,832	-0.01%
2023/09/25	3	136.67	0	0.00	136.50	3	3,826	0.08%
2023/09/22	6	136.58	1.1	134.66	137.00	4.9	3,811	0.13%
2023/09/21	3	135.33	10	135.55	136.00	-7	3,805	-0.18%
2023/09/20	2	137.00	6	138.83	138.00	-4	3,771	-0.11%
2023/09/19	1	141.00	9.4	140.64	141.00	-8.4	3,738	-0.22%
2023/09/18	1	142.50	1	143.00	142.00	0	3,712	0.00%
2023/09/15	6	145.83	5	145.60	144.50	1	3,678	0.03%
2023/09/14	5.2	143.43	5	142.90	143.00	0.2	3,591	0.01%
2023/09/13	8.4	142.58	3.3	140.25	143.50	5.1	3,542	0.14%
2023/09/12	14	140.17	7	139.29	140.50	7	3,494	0.20%
2023/09/11	6	137.33	4.1	135.32	138.00	1.9	3,420	0.06%
2023/09/08	2	134.50	5	134.40	135.50	-3	3,340	-0.09%
2023/09/07	2.1	134.71	1	134.50	135.00	1.1	3,326	0.03%
2023/09/06	4	130.00	5.1	131.62	133.00	-1.1	3,289	-0.03%
2023/09/05	13.1	133.30	23.4	133.66	134.00	-10.3	3,287	-0.31%
2023/09/04	14.1	127.18	15	125.27	128.50	-1	3,087	-0.03%
2023/09/01	3	120.50	8	120.94	120.50	-5	2,924	-0.17%
2023/08/31	1.1	119.55	3	119.50	120.00	-1.9	2,922	-0.07%
2023/08/30	2	119.00	3	118.50	119.00	-1	2,917	-0.03%
2023/08/29	2	117.00	15	115.43	117.00	-13	2,902	-0.45%
2023/08/28	4	111.88	1	113.00	113.00	3	2,890	0.10%
2023/08/25	11	113.55	0	0.00	113.00	11	2,919	0.38%
2023/08/24	6	115.75	8	117.00	116.00	-2	2,926	-0.07%
2023/08/23	1	113.50	0	0.00	114.50	1	2,943	0.03%
2023/08/22	1	114.00	0	0.00	113.50	1	2,972	0.03%
2023/08/21	1	113.00	2	114.00	113.50	-1	3,011	-0.03%
2023/08/18	9	113.83	1	113.50	113.50	8	3,110	0.26%
2023/08/17	2	116.50	2	116.50	116.50	0	3,087	0.00%
2023/08/14	9	116.78	0	116.00	117.00	9	3,046	0.29%
2023/08/11	1	117.50	14.1	119.65	121.00	-13.1	2,996	-0.44%
2023/08/10	13	117.77	4	118.63	118.00	9	2,943	0.31%
2023/08/09	5	120.90	5	120.30	121.00	0	2,884	0.00%
2023/08/08	8	118.56	28.6	119.98	118.00	-20.6	2,835	-0.73%
2023/08/07	31	118.13	34	121.50	117.00	-3	2,783	-0.11%
2023/08/04	61.1	121.55	58.1	123.04	122.50	3	2,654	0.11%
2023/08/02	4	113.75	2	116.50	114.00	2	2,391	0.08%
2023/08/01	8	113.81	8	113.44	115.00	0	2,389	0.00%
2023/07/31	15	116.53	12.6	115.33	116.50	2.4	2,402	0.10%
2023/07/28	9	112.72	1.2	111.75	112.50	7.8	2,288	0.34%
2023/07/27	0	0.00	4.3	115.47	114.50	-4.3	2,251	-0.19%
2023/07/26	2.3	113.24	3	113.50	112.50	-0.7	2,237	-0.03%
2023/07/25	5	115.60	4	117.38	115.00	1	2,198	0.05%
2023/07/24	4	116.75	3.1	118.02	118.00	0.9	2,104	0.04%
2023/07/21	7.4	114.46	6	115.25	115.50	1.4	2,018	0.07%
2023/07/20	6.2	114.40	5	113.70	114.50	1.2	1,972	0.06%
2023/07/19	7.5	118.08	4	118.13	118.50	3.5	1,900	0.19%
2023/07/18	22	112.20	24.2	113.29	113.00	-2.2	1,770	-0.12%
2023/07/17	3.2	108.41	6	108.92	109.50	-2.8	1,741	-0.16%
2023/07/14	3	111.17	4.1	111.50	110.50	-1.1	1,729	-0.06%
2023/07/13	1	108.00	4	106.63	108.00	-3	1,679	-0.18%
2023/07/12	1	105.00	1	106.00	106.00	0	1,668	0.00%
2023/07/11	2.1	106.52	4	107.38	106.50	-1.9	1,661	-0.11%
2023/07/10	4	105.50	1	104.50	104.00	3	1,661	0.18%
2023/07/07	2	105.75	2	107.01	107.50	0	1,653	0.00%
2023/07/05	2	107.00	3	107.17	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	12	105.21	106.00	-12	1,615	-0.74%
2023/07/03	0	0.00	3	101.67	101.50	-3	1,586	-0.19%
2023/06/29	2	101.00	0	0.00	101.00	2	1,602	0.12%
2023/06/26	3	100.17	0	0.00	100.00	3	1,600	0.19%
2023/06/21	4	101.38	1	102.50	101.50	3	1,592	0.19%
2023/06/20	3	102.00	0	0.00	102.00	3	1,584	0.19%
2023/06/19	4	103.00	1	104.50	102.50	3	1,586	0.19%
2023/06/16	1	105.50	1	107.00	106.00	0	1,566	0.00%
2023/06/15	1	104.00	27	104.04	105.50	-26	1,539	-1.69%
2023/06/14	27.1	107.33	0	0.00	105.00	27.1	1,536	1.76%
2023/06/13	2	107.00	4	106.13	107.00	-2	1,527	-0.13%
2023/06/12	3.2	103.03	5	102.50	103.50	-1.8	1,480	-0.12%
2023/06/09	11	105.36	3	104.87	104.00	8	1,475	0.54%
2023/06/08	0	0.00	1	104.00	105.00	-1	1,422	-0.07%
2023/06/07	1	103.00	6	103.42	103.50	-5	1,406	-0.36%
2023/06/06	4.2	102.19	0	0.00	102.00	4.2	1,424	0.29%
2023/06/05	3.2	104.94	4	105.38	105.00	-0.8	1,419	-0.06%
2023/06/02	1.5	103.33	1	103.50	104.50	0.5	1,409	0.04%
2023/05/31	3	102.17	2	103.00	102.00	1	1,405	0.07%
2023/05/30	2	102.25	0	0.00	102.00	2	1,374	0.15%
2023/05/29	2	105.25	1	104.50	104.00	1	1,378	0.07%
2023/05/26	0.7	104.50	8	102.63	102.50	-7.3	1,370	-0.53%
2023/05/25	2.1	103.81	3	104.83	104.00	-0.9	1,457	-0.06%
2023/05/24	8	102.06	11.1	102.60	104.50	-3.1	1,433	-0.22%
2023/05/23	5	98.74	0	0.00	98.10	5	1,354	0.37%
2023/05/18	4	99.25	9	98.82	98.60	-5	1,399	-0.36%
2023/05/17	3	97.07	0	97.10	97.20	3	1,397	0.21%
2023/05/16	2	97.45	1	97.60	97.10	1	1,409	0.07%
2023/05/15	2	95.20	0	0.00	95.10	2	1,401	0.14%
2023/05/12	0	0.00	8	95.61	95.90	-8	1,418	-0.56%
2023/05/11	0	0.00	3	93.60	92.70	-3	1,412	-0.21%
2023/05/10	2	92.80	0	93.00	92.50	2	1,435	0.14%
2023/05/09	4	92.40	0	0.00	93.00	4	1,457	0.27%
2023/05/08	6	94.45	1.2	93.28	93.20	4.8	1,485	0.32%
2023/05/05	3	97.63	2.1	98.49	95.80	0.9	1,514	0.06%
2023/05/02	1	94.60	0	0.00	95.10	1	1,661	0.06%
2023/04/28	2	93.95	0	0.00	94.30	2	1,683	0.12%
2023/04/27	0	0.00	1	92.60	92.60	-1	1,679	-0.06%
2023/04/26	1	92.80	0	0.00	93.30	1	1,679	0.06%
2023/04/24	1	95.10	3	95.10	95.20	-2	1,671	-0.12%
2023/04/21	3	97.73	2	97.55	95.40	1	1,690	0.06%
2023/04/20	2	98.85	1.7	99.13	98.50	0.3	1,693	0.02%
2023/04/19	1	100.50	0.3	100.85	100.00	0.7	1,743	0.04%
2023/04/18	2	101.75	0.4	101.50	101.50	1.7	1,856	0.09%
2023/04/17	0	0.00	0.3	102.50	102.50	-0.3	1,862	-0.02%
2023/04/14	0.1	101.50	0.4	101.50	101.00	-0.3	1,852	-0.01%
2023/04/13	2	101.00	5	101.21	100.50	-3	1,851	-0.16%
2023/04/12	0	0.00	3	103.00	102.50	-3	1,854	-0.16%
2023/04/11	1	102.49	0.2	103.00	104.00	0.8	1,863	0.04%
2023/04/10	2	101.50	3	101.83	101.50	-1	1,862	-0.05%
2023/04/07	3	100.27	1	100.00	101.00	2	1,865	0.11%
2023/03/31	8	100.13	0	0.00	99.80	8	1,847	0.43%
2023/03/30	2	100.75	0	0.00	99.60	2	1,842	0.11%
2023/03/29	0.2	102.25	2	102.50	102.50	-1.8	1,840	-0.10%
2023/03/28	2	102.50	1.1	102.65	102.00	0.9	1,851	0.05%
2023/03/27	0.9	103.50	0.9	104.50	103.50	0	1,869	0.00%
2023/03/24	1	104.50	3	104.83	104.50	-2	1,887	-0.11%
2023/03/22	3	104.00	2	103.50	104.00	1	1,909	0.05%
2023/03/20	0	0.00	0.5	102.00	102.50	-0.5	1,916	-0.03%
2023/03/17	5	100.50	0	0.00	100.00	5	1,924	0.26%
2023/03/14	0	0.00	1	102.00	101.00	-1	1,943	-0.05%
2023/03/13	1	102.00	0	0.00	102.50	1	1,942	0.05%
2023/03/09	2.1	106.48	3	106.67	107.00	-0.9	1,959	-0.05%
2023/03/06	0.5	104.50	0	0.00	104.50	0.5	1,944	0.03%
2023/03/03	1	104.50	5	104.00	104.00	-4	1,942	-0.21%
2023/03/02	1.6	104.50	0.6	105.00	104.00	1	1,951	0.05%
2023/03/01	1	104.50	1	105.50	106.50	0	1,948	0.00%
2023/02/24	2.2	108.77	5	108.90	108.50	-2.8	1,929	-0.15%
2023/02/23	12	111.71	6.3	111.87	111.00	5.7	1,910	0.30%
2023/02/22	0	106.50	0.1	108.00	107.00	0	1,815	0.00%
2023/02/21	4	107.50	6	106.50	108.00	-2	1,837	-0.11%
2023/02/20	2	104.35	1	104.50	106.00	1	1,863	0.05%
2023/02/17	3.1	102.84	6.1	103.00	103.00	-3	1,881	-0.16%
2023/02/16	9	103.56	2	104.50	104.50	7	1,909	0.37%
2023/02/15	0	0.00	0.1	103.50	102.50	-0.1	1,927	0.00%
2023/02/14	0	0.00	2	103.50	103.50	-2	1,939	-0.10%
2023/02/10	0.7	104.80	4.7	105.00	106.00	-4	2,005	-0.20%
2023/02/09	1	104.50	1	105.00	105.00	0	2,142	0.00%
2023/02/08	5	105.50	0	0.00	105.50	5	2,341	0.21%
2023/02/06	4	104.75	7	104.71	103.50	-3	2,324	-0.13%
2023/02/03	5.1	107.29	10.3	108.12	107.50	-5.2	2,294	-0.23%
2023/02/02	18.3	106.41	15.5	106.23	108.00	2.9	2,249	0.13%
2023/02/01	5.8	100.95	0.1	100.75	102.00	5.7	2,157	0.26%
2023/01/31	0	0.00	0.1	96.18	96.90	-0.1	2,146	-0.01%
2023/01/30	3	93.73	4.1	94.10	94.30	-1.1	2,128	-0.05%
2023/01/17	0.1	91.20	0	91.30	91.00	0.1	2,127	0.00%
2023/01/16	0.1	90.80	0	0.00	91.00	0.1	2,168	0.00%
2023/01/13	3	91.80	1	92.50	90.70	2	2,183	0.09%
2023/01/12	1	93.10	3	93.90	92.80	-2	2,189	-0.09%
2023/01/11	1	94.80	2	94.90	94.70	-1	2,210	-0.05%
2023/01/10	0	0.00	4	95.35	95.50	-4	2,210	-0.18%
2023/01/09	6	94.53	3	95.57	96.00	3	2,207	0.14%
2023/01/06	11	93.55	12.2	93.64	94.40	-1.2	2,163	-0.05%
2023/01/05	2	89.20	0	88.90	89.20	2	2,058	0.10%
2023/01/04	0	0.00	0	87.10	86.80	0	2,072	0.00%
2022/12/30	0	86.60	0	86.90	86.00	0	2,145	0.00%
2022/12/29	0	85.60	0	0.00	85.50	0	2,156	0.00%
2022/12/23	1	86.50	0.2	86.20	86.10	0.8	2,187	0.04%
2022/12/22	0	0.00	0	87.04	87.60	0	2,224	0.00%
2022/12/21	0.1	86.10	0	0.00	85.30	0.1	2,245	0.00%
2022/12/16	0	0.00	0.2	90.30	90.30	-0.2	2,305	-0.01%
2022/12/15	1	91.50	1	91.50	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	0.2	89.06	0	89.10	89.70	0.2	2,515	0.01%
2022/12/08	0.1	87.90	0	87.50	88.00	0	2,745	0.00%
2022/12/06	0	0.00	0	90.70	89.10	0	2,765	0.00%
2022/12/05	0	92.20	1	91.60	92.10	-1	2,763	-0.04%
2022/12/02	0	0.00	2	91.45	92.00	-2	2,782	-0.07%
2022/12/01	0	92.10	0	92.20	92.70	0	2,786	0.00%
2022/11/30	0	0.00	0	89.50	89.70	0	2,774	0.00%
2022/11/28	0	0.00	1	88.20	88.00	-1	2,843	-0.04%
2022/11/25	1	88.70	0	0.00	88.60	1	2,848	0.04%
2022/11/24	1	89.40	0	89.20	89.70	1	2,844	0.03%
2022/11/23	0	0.00	2	87.20	87.60	-2	2,841	-0.07%
2022/11/21	0.1	86.80	2.2	87.51	86.40	-2.1	2,864	-0.07%
2022/11/17	0	0.00	0.2	89.21	89.40	-0.2	2,836	-0.01%
2022/11/16	0	0.00	3	89.67	89.00	-3	2,815	-0.11%
2022/11/15	1	88.30	0.3	88.20	89.00	0.8	2,776	0.03%
2022/11/14	1	87.60	14.3	86.62	87.80	-13.3	2,743	-0.48%
2022/11/11	1	87.70	4	87.40	87.10	-3	2,711	-0.11%
2022/11/09	5	85.96	3	85.23	86.50	2	2,654	0.08%
2022/11/08	10	85.45	3	85.30	84.60	7	2,621	0.27%
2022/11/07	2	84.05	6	82.83	86.10	-4	2,577	-0.16%
2022/11/04	18.3	76.61	2	78.00	79.50	16.3	2,435	0.67%
2022/11/03	2	83.00	0	83.40	83.00	2	2,235	0.09%
2022/11/02	0	0.00	4	82.98	82.90	-4	2,236	-0.18%
2022/11/01	1	82.00	1	81.90	81.30	0	2,225	0.00%
2022/10/31	1	81.50	0	0.00	81.20	1	2,277	0.04%
2022/10/28	0	80.50	0.1	80.70	79.70	-0.1	2,302	0.00%
2022/10/27	0	0.00	0.1	82.50	81.70	-0.1	2,332	0.00%
2022/10/25	0	0.00	1	80.60	80.10	-1	2,294	-0.04%
2022/10/24	1	81.00	0	0.00	80.10	1	2,282	0.04%
2022/10/21	0.1	82.62	1	81.40	80.90	-0.9	2,253	-0.04%
2022/10/20	1.1	82.26	4	81.45	81.90	-2.9	2,242	-0.13%
2022/10/19	2.1	83.12	1	82.30	82.30	1.1	2,241	0.05%
2022/10/18	1	83.00	0	0.00	82.60	1	2,214	0.05%
2022/10/17	0	0.00	5.2	81.01	81.90	-5.2	2,222	-0.23%
2022/10/14	0	0.00	1.1	79.51	81.10	-1.1	2,228	-0.05%
2022/10/13	1	77.70	2	77.30	76.40	-1	2,228	-0.04%
2022/10/12	0.4	77.53	1	76.90	77.30	-0.6	2,222	-0.03%
2022/10/11	0.1	79.95	0.2	81.30	79.60	-0.1	2,226	-0.01%
2022/10/07	0.1	85.40	1	85.40	84.20	-0.9	2,203	-0.04%
2022/10/06	0	0.00	1.2	84.93	85.10	-1.2	2,174	-0.05%
2022/10/05	1	83.70	1	84.20	83.40	0	2,165	0.00%
2022/10/04	0	0.00	1	86.80	84.70	-1	2,163	-0.05%
2022/10/03	2	83.70	0	0.00	84.20	2	2,162	0.09%
2022/09/29	0	0.00	0	84.30	84.10	0	2,198	0.00%
2022/09/28	0.1	82.00	0	0.00	80.60	0.1	2,233	0.00%
2022/09/27	2	81.70	0	0.00	82.50	2	2,268	0.09%
2022/09/26	1.1	84.02	4	82.35	81.00	-2.9	2,281	-0.13%
2022/09/23	2.2	87.28	1	88.20	86.80	1.2	2,247	0.05%
2022/09/22	1	86.90	1	86.50	86.90	0	2,209	0.00%
2022/09/21	2	87.70	0	0.00	87.10	2	2,133	0.09%
2022/09/20	0	0.00	1	87.60	88.30	-1	2,043	-0.05%
2022/09/19	0	0.00	1	90.10	88.60	-1	1,961	-0.05%
2022/09/16	6.2	87.33	2	87.90	87.50	4.2	1,872	0.22%
2022/09/15	4	90.50	0	0.00	90.50	4	1,769	0.23%
2022/09/14	4	88.70	0	0.00	88.90	4	1,752	0.23%
2022/09/13	2	91.65	1	93.00	90.50	1	1,732	0.06%
2022/09/12	1	91.00	1	91.40	91.80	0	1,738	0.00%
2022/09/08	1	90.57	1	87.80	90.50	0	1,742	0.00%
2022/09/06	1	89.30	0	0.00	90.10	1	1,721	0.06%
2022/09/05	3.3	89.30	6	88.98	91.20	-2.7	1,700	-0.16%
2022/09/02	2.1	94.69	4.3	94.95	94.00	-2.1	1,650	-0.13%
2022/09/01	0	0.00	3.2	96.60	97.20	-3.2	1,611	-0.20%
2022/08/31	2	97.30	0	0.00	97.10	2	1,597	0.13%
2022/08/30	2	97.50	0	0.00	97.00	2	1,590	0.13%
2022/08/29	2.2	97.55	0	0.00	98.00	2.2	1,572	0.14%
2022/08/26	0	0.00	2	101.00	100.00	-2	1,540	-0.13%
2022/08/25	6.7	100.31	2	100.50	99.90	4.7	1,537	0.31%
2022/08/24	1	99.80	2	99.67	99.10	-1	1,535	-0.06%
2022/08/23	3.1	98.77	0	0.00	99.70	3.1	1,535	0.20%
2022/08/22	11.2	102.10	2	100.50	100.50	9.2	1,523	0.60%
2022/08/19	4	104.00	0	0.00	104.00	4	1,511	0.26%
2022/08/18	4	102.50	3	102.67	103.00	1	1,509	0.07%
2022/08/17	0	0.00	16	104.06	103.00	-16	1,501	-1.07%
2022/08/16	2	104.00	0	0.00	103.50	2	1,490	0.13%
2022/08/15	0	0.00	3	104.83	104.50	-3	1,483	-0.20%
2022/08/12	0	0.00	0	102.50	103.00	0	1,473	0.00%
2022/08/11	9	99.72	0	100.50	99.20	9	1,460	0.62%
2022/08/10	0.2	98.72	8.1	98.29	97.80	-7.9	1,452	-0.55%
2022/08/09	8	100.13	3	100.67	99.70	5	1,438	0.35%
2022/08/08	16	100.13	6	101.00	101.00	10	1,430	0.70%
2022/08/05	22	100.02	21	100.91	101.50	1	1,426	0.07%
2022/08/04	5.1	99.10	4	100.05	100.50	1.1	1,374	0.08%
2022/08/03	5.1	102.29	0	0.00	102.50	5.1	1,346	0.38%
2022/08/02	1.1	107.52	0	0.00	107.50	1.1	1,347	0.08%
2022/07/29	0	0.00	0.1	109.00	108.50	-0.1	1,393	-0.01%
2022/07/28	0	0.00	26	108.08	107.50	-26	1,399	-1.86%
2022/07/27	4	109.25	0	0.00	109.00	4	1,395	0.29%
2022/07/26	1.1	109.47	2	110.00	110.00	-0.9	1,389	-0.07%
2022/07/25	0	111.50	0	0.00	112.00	0	1,378	0.00%
2022/07/22	0	111.50	0	0.00	110.00	0	1,382	0.00%
2022/07/21	0.1	115.00	2	112.75	114.00	-1.9	1,374	-0.14%
2022/07/20	0.2	111.00	3	111.00	110.50	-2.9	1,380	-0.21%
2022/07/19	0	0.00	2	109.00	109.00	-2	1,388	-0.14%
2022/07/18	2	105.75	2	104.75	106.50	0	1,403	0.00%
2022/07/15	2	105.25	9	105.02	105.00	-7	1,406	-0.50%
2022/07/14	3	102.38	3	104.00	105.00	0	1,438	0.00%
2022/07/13	16.1	105.19	3.5	105.41	104.50	12.6	1,438	0.87%
2022/07/12	1	102.50	1	104.50	104.00	0	1,430	0.00%
2022/07/11	2	105.02	2	104.50	105.50	0	1,420	0.00%
2022/07/08	5	107.11	3	108.00	107.00	2	1,411	0.14%
2022/07/07	6.2	104.06	7.1	105.35	106.50	-0.9	1,396	-0.07%
2022/07/06	7.1	120.44	0.2	120.00	120.00	6.9	1,358	0.51%
2022/07/05	4.1	125.40	1.2	130.25	124.50	2.9	1,307	0.22%
2022/07/04	0.1	133.25	0	0.00	131.00	0.1	1,267	0.01%
2022/07/01	2	135.53	0	0.00	134.00	2	1,252	0.16%
2022/06/30	1	137.00	0	0.00	139.50	1	1,243	0.08%
2022/06/29	0.1	138.00	0	0.00	140.00	0.1	1,240	0.00%
2022/06/28	0	140.00	1	141.50	139.50	-1	1,241	-0.08%
2022/06/27	0	0.00	1	142.50	142.50	-1	1,257	-0.08%
2022/06/24	1	137.01	0	0.00	139.50	1	1,256	0.08%
2022/06/23	2	133.50	3	134.67	136.00	-1	1,255	-0.08%
2022/06/22	0.2	136.94	0	0.00	135.00	0.2	1,242	0.02%
2022/06/21	1	135.02	1	137.50	140.00	0	1,224	0.00%
2022/06/20	5	138.40	1	136.00	136.50	4	1,213	0.33%
2022/06/16	0	0.00	1	141.50	141.00	-1	1,179	-0.08%
2022/06/14	2	142.25	1	142.00	143.50	1	1,182	0.09%
2022/06/13	1	145.01	0	0.00	145.00	1	1,204	0.08%
2022/06/10	1	146.50	0	0.00	148.00	1	1,221	0.08%
2022/06/09	0.2	149.00	0	0.00	148.50	0.2	1,238	0.02%
2022/06/07	1	146.00	0	0.00	147.00	1	1,292	0.08%
2022/06/06	1.2	146.75	0	0.00	148.00	1.2	1,335	0.09%
2022/06/02	0	148.70	0	0.00	148.00	0	1,419	0.00%
2022/05/31	0	0.00	1	148.00	149.00	-1	1,446	-0.07%
2022/05/30	1	146.50	0	0.00	147.50	1	1,462	0.07%
2022/05/27	0	0.00	4	145.00	144.50	-4	1,467	-0.27%
2022/05/26	4	143.50	0	0.00	143.50	4	1,482	0.27%
2022/05/25	1.1	143.50	0	0.00	143.50	1.1	1,522	0.07%
2022/05/23	0	146.00	0	0.00	144.50	0	1,835	0.00%
2022/05/19	0	144.00	1	142.50	147.00	-1	1,911	-0.05%
2022/05/18	1	145.00	2	145.50	145.50	-1	1,912	-0.05%
2022/05/17	0	0.00	3	144.50	145.00	-3	1,934	-0.16%
2022/05/16	2.2	142.14	2.1	141.29	142.00	0.1	1,968	0.00%
2022/05/13	0.1	140.00	1	140.50	140.00	-0.9	1,972	-0.05%
2022/05/12	0	0.00	1.1	139.00	139.00	-1.1	1,980	-0.05%
2022/05/11	4	139.63	2	139.00	140.00	2	1,984	0.10%
2022/05/10	4	138.62	8	137.13	141.00	-4	2,006	-0.20%
2022/05/09	1	142.50	1	143.00	142.00	0	2,036	0.00%
2022/05/06	2	146.76	2	147.00	146.50	0	2,058	0.00%
2022/05/05	0.1	154.00	1	154.00	153.50	-0.9	2,070	-0.04%
2022/05/03	0	0.00	1	151.50	150.50	-1	2,057	-0.05%
2022/04/29	3.2	152.32	2	152.50	151.00	1.2	2,063	0.06%
2022/04/28	2	149.75	0	0.00	149.50	2	2,074	0.10%
2022/04/27	8	146.76	2.1	146.17	149.50	5.9	2,070	0.29%
2022/04/26	6.2	150.51	11	150.88	150.50	-4.9	2,053	-0.24%
2022/04/25	8.1	151.15	6.1	152.67	150.50	2.1	2,041	0.10%
2022/04/22	9.1	157.01	2	157.50	156.50	7.1	2,009	0.35%
2022/04/21	9	157.67	0	0.00	156.50	9	1,998	0.45%
2022/04/20	5.1	156.53	16	157.13	156.50	-10.9	1,976	-0.55%
2022/04/19	1.1	158.24	0	0.00	159.00	1.1	1,955	0.06%
2022/04/18	1	157.51	3	157.17	159.00	-2	1,962	-0.10%
2022/04/15	1	158.56	0	0.00	159.50	1	1,963	0.05%
2022/04/13	1	162.50	0	0.00	162.50	1	2,013	0.05%
2022/04/12	0	0.00	0.4	160.50	161.00	-0.4	2,111	-0.02%
2022/04/11	3.7	161.61	2	162.00	161.00	1.7	2,130	0.08%
2022/04/08	1	165.02	0	0.00	166.00	1	2,120	0.05%
2022/04/07	1	167.00	3	166.83	166.50	-2	2,117	-0.09%
2022/04/06	0	169.00	0.1	169.00	168.50	0	2,112	0.00%
2022/04/01	1	170.00	0	0.00	170.50	1	2,117	0.05%
2022/03/31	0.6	170.73	0	0.00	172.00	0.6	2,114	0.03%
2022/03/30	4	172.00	4	173.50	171.00	0	2,120	0.00%
2022/03/29	0	0.00	2	173.00	171.00	-2	2,148	-0.09%
2022/03/28	0.1	170.00	0	0.00	172.00	0.1	2,165	0.00%
2022/03/25	1	170.50	0	0.00	170.50	1	2,242	0.04%
2022/03/24	0.1	170.12	0	0.00	171.00	0.1	2,263	0.00%
2022/03/23	2	170.00	5	170.00	170.50	-3	2,310	-0.13%
2022/03/21	1	169.50	0.2	170.00	170.00	0.8	2,411	0.03%
2022/03/18	1	169.50	0	0.00	168.50	1	2,447	0.04%
2022/03/17	1	169.00	7	169.00	169.00	-6	2,438	-0.25%
2022/03/16	2	165.50	0	0.00	166.50	2	2,430	0.08%
2022/03/15	1	165.03	0.1	165.50	166.00	0.9	2,414	0.04%
2022/03/14	0	0.00	2.1	166.31	167.50	-2.1	2,412	-0.09%
2022/03/11	0	0.00	7	165.52	165.00	-7	2,421	-0.29%
2022/03/10	0	0.00	1.1	165.98	166.00	-1.1	2,418	-0.05%
2022/03/09	24.1	157.48	2	159.00	159.00	22.1	2,390	0.93%
2022/03/08	6.2	157.63	2	160.25	157.00	4.2	2,371	0.18%
2022/03/07	2.1	163.30	0	0.00	165.00	2.1	2,311	0.09%
2022/03/04	3.2	167.55	3	167.50	167.00	0.2	2,300	0.01%
2022/03/03	4	169.63	6	170.67	169.50	-2	2,305	-0.09%
2022/03/02	2	169.00	5	166.52	169.00	-3	2,305	-0.13%
2022/03/01	3	166.50	5	166.80	167.00	-2	2,333	-0.09%
2022/02/25	8	164.26	8	165.44	164.00	0	2,345	0.00%
2022/02/24	17.3	165.13	30.1	166.17	164.50	-12.8	2,325	-0.55%
2022/02/23	8.1	176.67	6.2	178.50	172.50	1.8	2,227	0.08%
2022/02/22	1.5	175.60	9	174.94	175.50	-7.5	2,079	-0.36%
2022/02/21	5	176.10	6.1	175.85	178.00	-1.1	2,072	-0.05%
2022/02/18	2	173.50	0	0.00	174.50	2	2,072	0.10%
2022/02/17	1	174.00	3.4	175.00	173.50	-2.4	2,105	-0.11%
2022/02/16	4	174.00	4	174.00	174.00	0	2,181	0.00%
2022/02/14	4	167.88	4	170.63	170.50	0	2,179	0.00%
2022/02/11	4.3	171.47	2	171.00	171.00	2.3	2,181	0.11%
2022/02/10	8	173.25	3.1	171.84	172.00	5	2,198	0.23%
2022/02/09	10.3	175.40	14.1	175.67	175.50	-3.8	2,197	-0.17%
2022/02/08	3	171.17	2.1	171.48	171.00	1	2,201	0.04%
2022/02/07	3	167.92	2.1	167.98	168.50	1	2,226	0.04%
2022/01/26	1	161.00	2.1	161.00	161.50	-1.1	2,200	-0.05%
2022/01/25	2	159.00	0.1	160.00	160.50	1.9	2,297	0.08%
2022/01/24	1	159.99	3	158.83	162.00	-2	2,342	-0.08%
2022/01/20	0	0.00	1	162.00	163.50	-1	2,428	-0.04%
2022/01/19	0.3	162.50	0.6	162.00	163.00	-0.3	2,514	-0.01%
2022/01/18	0	164.50	0	0.00	161.50	0	2,585	0.00%
2022/01/17	3	160.33	0	0.00	162.00	3	2,790	0.11%
2022/01/14	3	157.17	2	157.00	158.00	1	2,946	0.03%
2022/01/13	5.3	158.95	4	159.25	158.50	1.2	2,971	0.04%
2022/01/12	3.1	161.03	2.1	160.56	161.00	1.1	2,989	0.04%
2022/01/11	2	164.50	1	163.50	164.00	1	2,985	0.03%
2022/01/10	1	164.00	0	0.00	165.50	1	2,976	0.03%
2022/01/07	6.1	164.91	5.4	163.98	163.50	0.7	2,986	0.02%
2022/01/06	0	0.00	0	168.50	168.00	0	2,974	0.00%
2022/01/05	5	173.10	9	171.61	170.00	-4	2,974	-0.13%
2022/01/04	7	169.14	2.1	168.00	168.50	4.9	2,924	0.17%
2022/01/03	0.3	170.00	1	168.02	167.50	-0.7	2,957	-0.02%
2021/12/30	0	168.00	0	0.00	170.00	0	2,974	0.00%
2021/12/29	0	167.50	0	0.00	168.00	0	2,975	0.00%
2021/12/28	0	0.00	5	165.50	165.50	-5	2,997	-0.17%
2021/12/27	0	0.00	0	168.00	168.00	0	3,017	0.00%
2021/12/24	5	169.10	0	0.00	169.00	5	3,039	0.16%
2021/12/23	0	0.00	4.2	169.32	169.00	-4.2	3,069	-0.14%
2021/12/22	0	168.00	2	167.50	167.50	-2	3,067	-0.06%
2021/12/21	9	170.50	6.6	170.10	168.00	2.4	3,060	0.08%
2021/12/20	3	166.17	1	168.00	165.50	2	2,988	0.07%
2021/12/17	7.2	166.80	4.1	166.88	166.00	3.1	2,994	0.10%
2021/12/16	13	163.65	18	164.64	167.50	-5	2,962	-0.17%
2021/12/14	1.2	155.18	3	155.00	154.50	-1.8	2,897	-0.06%
2021/12/13	0.2	160.00	0	0.00	159.00	0.2	2,864	0.01%
2021/12/10	7	158.29	0	0.00	160.00	7	2,880	0.24%
2021/12/09	1.1	159.15	0	0.00	160.00	1.1	2,879	0.04%
2021/12/08	2	159.26	2	160.75	160.50	0	2,893	0.00%
2021/12/07	3.3	160.12	0	0.00	158.50	3.3	2,884	0.11%
2021/12/06	0	161.50	0	0.00	160.50	0	2,867	0.00%
2021/12/03	3.1	161.53	0	0.00	162.00	3.1	2,910	0.11%
2021/12/02	0.1	162.00	1	161.00	161.00	-0.9	2,919	-0.03%
2021/12/01	1	162.00	0	0.00	164.00	1	2,914	0.03%
2021/11/30	0.2	164.23	4	164.48	162.00	-3.8	2,906	-0.13%
2021/11/29	5	163.90	5	164.00	164.50	0	2,936	0.00%
2021/11/26	4.1	166.00	3.3	165.61	165.50	0.8	2,951	0.03%
2021/11/25	1	171.00	2.1	169.53	168.50	-1.1	2,932	-0.04%
2021/11/24	0.2	166.00	5	166.45	166.00	-4.8	2,906	-0.17%
2021/11/23	1.1	167.45	6	168.33	168.00	-4.9	2,918	-0.17%
2021/11/22	1.1	169.95	1	170.50	170.00	0.1	2,923	0.00%
2021/11/19	9.1	170.83	4.1	170.30	168.50	5	2,934	0.17%
2021/11/18	1.1	167.57	2	168.50	168.50	-1	2,901	-0.03%
2021/11/17	8	168.31	0.2	170.00	168.50	7.8	2,907	0.27%
2021/11/16	7	168.50	8	170.06	168.00	-1	2,929	-0.03%
2021/11/15	3	170.00	15.3	168.71	170.00	-12.3	2,923	-0.42%
2021/11/12	3	162.84	0	0.00	163.00	3	2,893	0.10%
2021/11/10	1.5	161.50	2	161.00	163.00	-0.5	2,957	-0.02%
2021/11/09	2.3	162.11	6	162.67	161.50	-3.8	2,982	-0.13%
2021/11/08	3	163.17	6	162.42	165.00	-3	3,011	-0.10%
2021/11/05	16.3	159.95	9.4	158.99	162.00	6.9	3,023	0.23%
2021/11/04	7.5	164.68	6	165.92	163.00	1.5	2,965	0.05%
2021/11/03	0	0.00	6	168.58	167.50	-6	2,977	-0.20%
2021/11/02	11.2	169.85	7.1	169.23	167.50	4.1	3,017	0.14%
2021/11/01	7	169.93	3	169.33	170.00	4	3,036	0.13%
2021/10/29	3.5	168.49	6.2	167.93	167.00	-2.7	3,185	-0.08%
2021/10/28	3	168.83	3	169.50	168.00	0	3,310	0.00%
2021/10/27	26	168.39	13	168.10	170.00	13	3,318	0.39%
2021/10/26	8	165.50	6	166.12	164.50	2	3,263	0.06%
2021/10/25	17	165.50	8	164.94	164.50	9	3,236	0.28%
2021/10/22	6.1	163.90	12	162.54	166.00	-5.9	3,055	-0.19%
2021/10/21	5	153.00	13	154.15	151.00	-8	2,955	-0.27%
2021/10/20	8	156.50	9	154.83	156.50	-1	2,962	-0.03%
2021/10/19	2	153.25	4	153.25	153.00	-2	2,997	-0.07%
2021/10/18	0	0.00	1	147.59	148.00	-1	3,070	-0.03%
2021/10/15	1	150.50	0	0.00	149.50	1	3,113	0.03%
2021/10/14	0	0.00	1	146.00	146.50	-1	3,139	-0.03%
2021/10/13	0	0.00	3	149.50	146.50	-3	3,158	-0.09%
2021/10/12	5	152.81	2	155.50	152.50	3	3,156	0.10%
2021/10/08	7.1	157.85	3	158.00	157.00	4.1	3,138	0.13%
2021/10/07	0	0.00	2	152.99	153.50	-2	3,115	-0.07%
2021/10/05	0	0.00	2	148.50	148.00	-2	3,173	-0.06%
2021/10/04	0.2	145.75	2	145.00	145.00	-1.8	3,155	-0.06%
2021/10/01	0.2	146.50	6	146.17	146.50	-5.8	3,143	-0.18%
2021/09/30	1	147.01	0	0.00	146.50	1	3,143	0.03%
2021/09/29	1.1	148.05	5	148.90	148.50	-3.9	3,133	-0.12%
2021/09/28	1.1	152.52	0.2	153.00	152.00	0.9	3,145	0.03%
2021/09/27	0	0.00	1	152.50	152.00	-1	3,152	-0.03%
2021/09/24	2	153.50	2	153.00	152.50	0	3,162	0.00%
2021/09/23	0.1	154.50	2	155.00	153.50	-1.9	3,164	-0.06%
2021/09/22	3.1	153.84	7	153.36	152.50	-3.9	3,217	-0.12%
2021/09/17	4	156.32	2	157.00	158.00	2	3,216	0.06%
2021/09/16	0.1	156.00	1	156.00	156.00	-0.9	3,261	-0.03%
2021/09/15	15	155.73	4	156.88	156.50	11	3,318	0.33%
2021/09/13	1	158.01	2.3	156.67	157.00	-1.2	3,517	-0.04%
2021/09/10	7	154.29	0	0.00	154.50	7	3,537	0.20%
2021/09/09	2	152.50	10	153.05	154.00	-8	3,563	-0.22%
2021/09/08	4.6	153.31	14.5	152.19	151.00	-9.9	3,574	-0.28%
2021/09/07	0.1	158.00	3.3	157.23	157.00	-3.2	3,553	-0.09%
2021/09/06	2.1	159.99	4.1	159.37	158.00	-2	3,553	-0.06%
2021/09/03	3.2	159.55	2.1	160.76	159.50	1.1	3,554	0.03%
2021/09/02	3.5	163.62	0	163.00	161.00	3.5	3,588	0.10%
2021/09/01	6.4	158.74	4	160.38	160.50	2.4	3,565	0.07%
2021/08/31	3.1	157.99	3	156.50	157.50	0.1	3,554	0.00%
2021/08/30	1.3	157.22	0	0.00	156.50	1.3	3,579	0.03%
2021/08/27	1.3	157.58	2	155.75	154.50	-0.8	3,589	-0.02%
2021/08/26	3	158.50	3	158.83	158.50	0	3,567	0.00%
2021/08/25	2	161.00	3	160.00	161.50	-1	3,571	-0.03%
2021/08/24	4	157.75	0	0.00	157.00	4	3,581	0.11%
2021/08/23	4	158.75	1	159.05	159.00	3	3,586	0.08%
2021/08/20	2.1	152.53	1	151.50	153.50	1.1	3,605	0.03%
2021/08/19	1.2	154.40	1	152.50	152.50	0.2	3,567	0.01%
2021/08/18	3.1	152.18	7	153.64	158.00	-3.9	3,576	-0.11%
2021/08/17	4.2	156.79	14	157.29	154.50	-9.8	3,569	-0.27%
2021/08/16	1.1	158.86	8	157.88	160.00	-6.9	3,552	-0.19%
2021/08/13	0.1	162.96	3	163.00	161.50	-2.9	3,531	-0.08%
2021/08/12	4.1	164.13	1	164.50	162.50	3.1	3,558	0.09%
2021/08/11	1.1	168.82	4.1	167.38	166.00	-3	3,567	-0.08%
2021/08/10	7.4	170.24	4.3	170.59	171.00	3.2	3,591	0.09%
2021/08/09	5.2	171.53	3	170.84	170.00	2.2	3,625	0.06%
2021/08/06	5.3	168.03	7	168.14	167.00	-1.7	3,637	-0.05%
2021/08/05	9.4	169.22	3	169.50	169.50	6.4	3,699	0.17%
2021/08/04	21.6	173.01	22.8	172.19	171.50	-1.2	3,700	-0.03%
2021/08/03	8	180.88	0.1	186.50	180.50	8	3,581	0.22%
2021/08/02	8.8	179.20	2	179.01	179.50	6.8	3,446	0.20%
2021/07/30	1.1	180.91	0	0.00	181.00	1.1	3,421	0.03%
2021/07/29	12.1	180.43	1	182.00	180.50	11.1	3,457	0.32%
2021/07/28	5.4	181.55	15	181.77	184.50	-9.6	3,474	-0.28%
2021/07/27	5.3	192.62	0	0.00	185.50	5.3	3,544	0.15%
2021/07/26	4	189.75	1	191.00	189.50	3	3,610	0.08%
2021/07/23	7.1	187.30	0	0.00	184.50	7.1	3,704	0.19%
2021/07/22	13.1	185.32	0	0.00	185.00	13.1	3,699	0.35%
2021/07/21	7.2	195.34	1.1	197.47	193.00	6.1	3,685	0.17%
2021/07/20	2	196.75	1	196.01	195.50	1	3,787	0.03%
2021/07/19	1	198.00	0	0.00	199.00	1	3,798	0.03%
2021/07/16	1	199.50	1	199.50	199.00	0	3,841	0.00%
2021/07/15	0	198.00	0	0.00	197.50	0	3,861	0.00%
2021/07/14	1.2	198.92	2	198.25	198.50	-0.8	3,929	-0.02%
2021/07/13	6	202.67	2	205.00	201.00	4	3,955	0.10%
2021/07/12	3	200.50	6.1	200.59	204.00	-3.1	4,021	-0.08%
2021/07/09	2	194.75	4	195.50	196.00	-2	4,036	-0.05%
2021/07/08	4	197.13	3	197.50	197.50	1	4,129	0.02%
2021/07/07	0	0.00	1	197.50	195.50	-1	4,297	-0.02%
2021/07/06	11	196.86	2	195.25	195.00	9	4,343	0.21%
2021/07/05	2	197.50	2	197.51	198.00	0	4,373	0.00%
2021/07/02	1.1	190.00	5	190.60	192.50	-3.9	4,361	-0.09%
2021/07/01	2.1	190.34	0.2	192.50	190.00	1.8	4,420	0.04%
2021/06/30	1.2	191.93	0.2	194.00	194.50	1	4,441	0.02%
2021/06/29	4.1	189.91	3	191.00	190.00	1.1	4,452	0.03%
2021/06/28	1.4	193.30	1	193.50	194.00	0.4	4,480	0.01%
2021/06/25	5.1	192.02	1.2	193.00	191.50	3.9	4,613	0.08%
2021/06/24	7.1	191.95	3	194.67	191.00	4.1	4,662	0.09%
2021/06/23	8.1	195.93	5	194.50	194.50	3.1	4,871	0.06%
2021/06/22	14.5	199.43	10.1	200.65	198.00	4.4	4,794	0.09%
2021/06/21	2.1	205.59	1.3	210.05	206.50	0.7	4,704	0.02%
2021/06/18	0	0.00	0.4	214.00	214.00	-0.4	4,698	-0.01%
2021/06/17	1.1	211.59	5	210.50	212.00	-3.9	4,721	-0.08%
2021/06/16	1	210.50	2	210.00	209.50	-1	4,752	-0.02%
2021/06/15	1.1	210.02	2	211.00	210.50	-0.9	4,790	-0.02%
2021/06/11	4	210.38	0	0.00	211.00	4	4,828	0.08%
2021/06/10	2.3	212.76	1	214.00	209.50	1.3	4,846	0.03%
2021/06/08	2.5	210.68	4	210.25	211.00	-1.5	4,908	-0.03%
2021/06/07	1	207.48	2	207.25	208.50	-1	4,929	-0.02%
2021/06/04	4	203.88	2.1	204.50	203.00	1.9	4,928	0.04%
2021/06/03	0	0.00	1.3	205.75	208.50	-1.3	4,963	-0.03%
2021/06/02	6.4	205.66	4.9	206.46	205.50	1.5	4,986	0.03%
2021/06/01	5.1	211.18	0	210.00	209.00	5.1	5,007	0.10%
2021/05/31	0	210.67	1.1	210.02	211.00	-1	5,014	-0.02%
2021/05/28	1.2	210.00	2	212.25	209.50	-0.8	5,044	-0.02%
2021/05/27	1.1	207.00	0	0.00	209.50	1.1	5,053	0.02%
2021/05/26	0	0.00	2	206.50	207.50	-2	5,155	-0.04%
2021/05/25	9.1	207.45	5.1	207.83	205.50	3.9	5,423	0.07%
2021/05/24	5	202.30	5	203.10	205.00	0	6,039	0.00%
2021/05/21	3.5	203.37	1.6	202.48	201.50	1.9	6,081	0.03%
2021/05/20	4.2	204.32	6.1	205.57	202.50	-1.9	6,169	-0.03%
2021/05/19	6.1	199.94	5	201.40	201.00	1.1	6,144	0.02%
2021/05/18	6.7	196.86	4.1	196.18	197.00	2.6	6,218	0.04%
2021/05/17	0	189.00	3.6	188.01	188.00	-3.6	6,211	-0.06%
2021/05/14	13.1	197.11	11	197.45	193.00	2	6,183	0.03%
2021/05/13	5.6	192.51	11.6	192.01	195.00	-6	6,110	-0.10%
2021/05/12	6	182.01	32.3	183.78	186.00	-26.3	6,006	-0.44%
2021/05/11	8	189.32	10.2	188.95	186.50	-2.1	5,934	-0.04%
2021/05/10	3.1	197.88	2	197.50	196.50	1.1	5,901	0.02%
2021/05/07	6	201.83	3	203.50	202.00	3	5,936	0.05%
2021/05/06	1.4	200.25	0	0.00	202.50	1.4	5,944	0.02%
2021/05/05	4	201.75	1	205.03	199.00	3	5,986	0.05%
2021/05/04	3	201.68	12.1	201.65	205.00	-9.1	5,989	-0.15%
2021/05/03	16.1	208.26	10.7	208.21	205.50	5.5	5,982	0.09%
2021/04/29	17.6	217.61	11	216.14	214.50	6.6	5,987	0.11%
2021/04/28	5	214.40	3.1	213.65	213.00	1.9	5,924	0.03%
2021/04/27	14.1	220.20	1.1	218.91	217.50	13	6,175	0.21%
2021/04/26	14.1	223.79	16.2	224.19	224.50	-2.1	6,249	-0.03%
2021/04/23	1.2	209.84	9	213.78	215.00	-7.8	6,209	-0.13%
2021/04/22	7	211.43	9.1	210.96	208.50	-2.1	6,319	-0.03%
2021/04/21	9	210.11	2.1	210.47	210.00	6.9	6,340	0.11%
2021/04/20	7	207.43	15	210.53	209.00	-8	6,542	-0.12%
2021/04/19	11.3	203.17	9	203.11	203.50	2.3	6,603	0.03%
2021/04/16	15	209.26	13	206.46	205.50	2	6,696	0.03%
2021/04/15	14	204.18	4	204.50	207.00	10	6,977	0.14%
2021/04/14	10	200.25	40	197.41	197.50	-30	7,372	-0.41%
2021/04/13	27.2	207.40	30.8	208.10	202.00	-3.6	7,621	-0.05%
2021/04/12	7.2	199.52	7.5	199.93	199.00	-0.4	7,551	0.00%
2021/04/09	16	198.16	28.7	195.32	195.00	-12.7	7,614	-0.17%
2021/04/08	4.2	199.93	11.1	199.91	199.50	-6.8	7,644	-0.09%
2021/04/07	12.1	202.58	3.1	202.81	202.00	9	7,642	0.12%
2021/04/06	5	198.70	4	199.12	199.00	1	7,581	0.01%
2021/04/01	6.1	196.43	6	197.00	198.00	0.1	7,566	0.00%
2021/03/31	12	198.29	5	199.10	195.50	7	7,537	0.09%
2021/03/30	19.1	198.63	24.1	199.23	199.00	-4.9	7,470	-0.07%
2021/03/29	31.2	195.26	15.3	194.46	194.00	15.9	7,356	0.22%
2021/03/26	15.5	190.25	24.5	193.04	194.50	-9	7,306	-0.12%
2021/03/25	2.2	182.18	3.5	182.13	184.00	-1.3	7,086	-0.02%
2021/03/24	1	182.00	0.2	181.50	181.50	0.8	7,089	0.01%
2021/03/23	2.5	184.97	2	184.24	182.50	0.5	7,091	0.01%
2021/03/22	2	184.00	2	186.25	184.50	0	7,118	0.00%
2021/03/19	2.2	183.76	6.3	182.94	186.50	-4.1	7,143	-0.06%
2021/03/18	3.5	183.36	6	184.00	183.50	-2.5	7,358	-0.03%
2021/03/17	7.2	182.31	2	181.75	180.50	5.2	7,464	0.07%
2021/03/16	1.3	178.73	1	179.50	179.50	0.3	7,464	0.00%
2021/03/15	3	180.16	6	180.42	180.00	-3	7,523	-0.04%
2021/03/12	6.3	178.51	0	0.00	179.50	6.3	7,524	0.08%
2021/03/11	7	175.14	7	174.86	176.50	0	7,565	0.00%
2021/03/10	0.5	174.00	1	173.50	172.50	-0.6	7,804	-0.01%
2021/03/09	2	172.24	2	170.00	172.50	0	7,838	0.00%
2021/03/08	1	173.00	0	0.00	172.00	1	7,827	0.01%
2021/03/05	0	0.00	2.1	174.52	172.50	-2.1	7,836	-0.03%
2021/03/04	3	173.83	0	0.00	175.50	3	7,888	0.04%
2021/03/03	2	173.00	4.2	171.83	174.00	-2.2	7,951	-0.03%
2021/03/02	9.2	173.70	2	174.00	172.00	7.2	7,930	0.09%
2021/02/26	15	172.40	6.1	172.50	172.00	8.9	7,905	0.11%
2021/02/25	46.2	182.31	17.4	178.75	177.50	28.8	7,839	0.37%
2021/02/24	41	182.24	37.1	183.54	183.50	3.9	7,612	0.05%
2021/02/23	5.1	170.91	1	171.50	173.00	4.1	6,957	0.06%
2021/02/22	9.1	174.13	12	174.38	174.00	-2.9	6,915	-0.04%
2021/02/19	3	168.17	1	168.00	170.00	2	6,821	0.03%
2021/02/18	15	170.96	5	170.20	170.50	10	6,818	0.15%
2021/02/17	3	166.33	7	166.21	166.50	-4	6,722	-0.06%
2021/02/05	0	162.00	7	161.79	161.50	-7	6,719	-0.10%
2021/02/04	0	0.00	2	162.50	162.50	-2	6,717	-0.03%
2021/02/03	1.1	165.91	0.1	164.70	164.50	1.1	6,787	0.02%
2021/02/02	1	164.00	4	165.13	166.00	-3	6,944	-0.04%
2021/02/01	2	159.50	2.1	159.76	161.50	-0.1	6,926	0.00%
2021/01/29	5	163.10	5.6	163.54	159.50	-0.6	6,913	-0.01%
2021/01/28	2	165.75	5.7	165.91	165.00	-3.7	6,871	-0.05%
2021/01/27	10	168.40	10	168.90	166.50	0	6,856	0.00%
2021/01/26	11	172.05	5	169.20	170.00	6	6,783	0.09%
2021/01/25	3	171.50	5.2	172.12	172.50	-2.2	6,777	-0.03%
2021/01/22	5.1	173.31	8	173.50	174.00	-2.9	6,707	-0.04%
2021/01/21	5.2	170.17	12	169.38	168.50	-6.9	6,635	-0.10%
2021/01/20	39	172.25	31.2	173.70	168.00	7.8	6,627	0.12%
2021/01/19	7.2	167.13	6	169.42	171.00	1.2	6,403	0.02%
2021/01/18	4	163.13	4.1	162.41	165.00	-0.1	6,291	0.00%
2021/01/15	11	166.23	18	164.28	163.00	-7	6,222	-0.11%
2021/01/14	10	168.35	19	168.79	170.50	-9	6,183	-0.15%
2021/01/13	20	169.02	25	168.96	167.50	-5	6,211	-0.08%
2021/01/12	7.1	162.57	10	163.00	165.50	-2.9	6,010	-0.05%
2021/01/11	14.4	163.16	9	164.28	164.50	5.4	5,880	0.09%
2021/01/08	45.3	164.37	42.6	163.71	163.00	2.7	5,783	0.05%
2021/01/07	38	156.95	55.1	155.56	160.00	-17.1	5,462	-0.31%
2021/01/06	11	146.78	32.4	146.78	149.00	-21.4	5,026	-0.43%
2021/01/05	17	141.06	12	141.75	143.00	5	4,737	0.11%
2021/01/04	21.2	138.83	38	139.54	140.00	-16.8	4,737	-0.35%
2020/12/31	8.3	134.55	4.1	135.41	133.50	4.2	4,660	0.09%
2020/12/30	6	133.08	0	0.00	132.50	6	4,622	0.13%
2020/12/29	4	133.38	0	0.00	133.00	4	4,682	0.09%
2020/12/28	0	0.00	1.5	135.33	134.50	-1.5	4,700	-0.03%
2020/12/25	1	134.00	0	0.00	133.50	1	4,716	0.02%
2020/12/24	1	133.00	0	0.00	132.50	1	4,773	0.02%
2020/12/23	3	133.33	3	133.67	132.00	0	4,811	0.00%
2020/12/22	3	134.00	3	133.33	132.00	0	4,891	0.00%
2020/12/21	4	134.88	6	135.50	135.50	-2	4,914	-0.04%
2020/12/18	0	0.00	1	137.50	137.50	-1	4,939	-0.02%
2020/12/17	3	138.00	2	138.00	137.50	1	4,968	0.02%
2020/12/16	1	138.50	1	140.00	138.50	0	4,992	0.00%
2020/12/15	3	138.67	2	139.50	138.00	1	5,006	0.02%
2020/12/14	18	144.06	17.1	144.54	141.50	0.9	5,085	0.02%
2020/12/11	7	140.21	39	140.91	141.50	-32	5,328	-0.60%
2020/12/10	5	138.20	8.3	138.86	137.50	-3.3	5,215	-0.06%
2020/12/09	4	138.88	7	138.86	139.00	-3	5,233	-0.06%
2020/12/08	4	136.63	2	136.25	136.00	2	5,238	0.04%
2020/12/07	6	135.42	5	136.10	135.00	1	5,301	0.02%
2020/12/04	27.1	139.70	13	140.19	139.00	14.1	5,255	0.27%
2020/12/03	4	133.88	7	133.96	134.50	-3	5,080	-0.06%
2020/12/02	3	133.17	3	132.50	133.50	0	5,242	0.00%
2020/12/01	8	130.69	5	131.10	132.00	3	5,375	0.06%
2020/11/30	14	134.36	0	0.00	132.00	14	5,608	0.25%
2020/11/27	2.1	137.07	15	136.63	136.50	-12.9	5,906	-0.22%
2020/11/26	0	0.00	10	132.90	134.00	-10	6,069	-0.16%
2020/11/25	4	132.13	1	133.00	132.00	3	6,112	0.05%
2020/11/24	7	133.29	1	135.50	132.00	6	6,141	0.10%
2020/11/23	4	134.75	10	133.80	134.50	-6	6,159	-0.10%
2020/11/20	10	131.55	2	132.00	131.00	8	6,156	0.13%
2020/11/19	4	131.13	3	132.17	131.50	1	6,226	0.02%
2020/11/18	5	131.40	3	131.67	131.00	2	6,354	0.03%
2020/11/17	3	133.00	6	134.00	132.00	-3	6,406	-0.05%
2020/11/16	8	133.63	5	133.70	133.50	3	6,513	0.05%
2020/11/13	1	130.00	1	131.50	132.50	0	6,550	0.00%
2020/11/12	5	131.00	3	131.50	131.50	2	6,570	0.03%
2020/11/11	16	129.84	7	131.36	132.50	9	6,617	0.14%
2020/11/10	19	132.53	5	133.00	131.00	14	6,636	0.21%
2020/11/09	7	138.29	2	138.75	138.50	5	6,599	0.08%
2020/11/06	1	136.50	2	137.50	137.00	-1	6,690	-0.01%
2020/11/05	2	138.00	4	138.00	138.00	-2	6,795	-0.03%
2020/11/04	4	136.38	4	137.75	138.00	0	6,921	0.00%
2020/11/03	0.3	135.00	4	135.25	135.00	-3.7	6,991	-0.05%
2020/11/02	9	131.44	10	131.95	131.00	-1	7,080	-0.01%
2020/10/30	2	135.00	0	0.00	135.00	2	7,174	0.03%
2020/10/29	4	137.27	1	138.50	137.00	3	7,256	0.04%
2020/10/28	6	137.00	9.1	137.78	139.50	-3.1	7,437	-0.04%
2020/10/27	14.1	136.69	7	136.93	136.00	7.1	7,602	0.09%
2020/10/26	3	137.50	2	136.50	136.50	1	7,930	0.01%
2020/10/23	2	137.75	1	137.00	138.50	1	8,260	0.01%
2020/10/22	16	136.16	10	137.60	139.50	6	8,538	0.07%
2020/10/21	12	138.92	1	139.00	138.00	11	8,662	0.13%
2020/10/20	4	142.50	1	141.50	142.00	3	8,724	0.03%
2020/10/19	2	141.00	2	142.75	143.00	0	9,018	0.00%
2020/10/16	5	141.40	4	141.38	141.00	1	9,100	0.01%
2020/10/15	5	143.80	2	144.50	143.00	3	9,173	0.03%
2020/10/14	1	146.50	0	0.00	146.00	1	9,175	0.01%
2020/10/13	7	147.14	3	147.50	147.00	4	9,224	0.04%
2020/10/12	5	148.60	6	149.08	150.00	-1	9,258	-0.01%
2020/10/08	4	147.00	2	147.75	146.00	2	9,421	0.02%
2020/10/07	2	146.50	0	0.00	147.50	2	9,491	0.02%
2020/10/06	4	148.13	5	148.40	147.50	-1	9,542	-0.01%
2020/10/05	10	144.60	2.1	144.29	145.00	7.9	9,756	0.08%
2020/09/30	2	144.00	2	143.50	145.50	0	10,382	0.00%
2020/09/29	3	144.33	1	144.50	144.50	2	10,703	0.02%
2020/09/28	1	144.50	2	144.75	145.50	-1	10,797	-0.01%
2020/09/25	16	145.91	8	143.44	144.50	8	10,893	0.07%
2020/09/24	2	150.50	6	150.08	149.00	-4	11,049	-0.04%
2020/09/23	8	151.88	2	153.25	151.00	6	11,184	0.05%
2020/09/22	5	153.10	15	152.57	155.00	-10	11,290	-0.09%
2020/09/21	4	153.75	4	154.25	153.50	0	11,315	0.00%
2020/09/18	8	155.81	2	155.00	157.00	6	11,399	0.05%
2020/09/17	16	155.72	19	155.61	157.50	-3	11,482	-0.03%
2020/09/16	16	157.97	27	158.72	154.00	-11	11,603	-0.09%
2020/09/15	3	153.17	4	154.00	153.50	-1	11,274	-0.01%
2020/09/14	1	150.00	10	152.45	153.00	-9	11,439	-0.08%
2020/09/11	7	149.93	5	152.20	149.00	2	11,512	0.02%
2020/09/10	2	152.25	5	153.80	153.50	-3	11,474	-0.03%
2020/09/09	2	148.50	0	0.00	151.50	2	11,458	0.02%
2020/09/08	2	153.75	8	151.81	150.00	-6	11,669	-0.05%
2020/09/07	29	155.78	26	151.00	149.50	3	11,794	0.03%
2020/09/04	5	152.50	42	152.68	155.00	-37	11,818	-0.31%
2020/09/03	31	155.92	25	155.32	152.00	6	12,000	0.05%
2020/09/02	17	155.62	35	155.91	157.00	-18	11,964	-0.15%
2020/09/01	13	147.69	21	148.71	150.00	-8	11,882	-0.07%
2020/08/31	30	142.63	10	142.90	142.00	20	11,788	0.17%
2020/08/28	14	141.21	6	141.83	143.00	8	11,860	0.07%
2020/08/27	3	140.33	12	141.58	142.00	-9	12,020	-0.07%
2020/08/26	16	140.44	3	139.50	138.50	13	12,370	0.11%
2020/08/25	7	142.79	1.2	142.42	142.00	5.8	12,709	0.05%
2020/08/24	0	0.00	8	144.00	143.50	-8	12,882	-0.06%
2020/08/21	6.1	139.17	7	137.50	139.00	-0.9	12,890	-0.01%
2020/08/20	16.1	133.48	18.6	132.27	134.50	-2.5	12,907	-0.02%
2020/08/19	5	138.10	1	138.00	138.00	4	12,845	0.03%
2020/08/18	10	139.05	3	139.00	138.50	7	12,811	0.05%
2020/08/17	5	142.10	10	142.05	143.00	-5	12,798	-0.04%
2020/08/14	11	137.50	7	139.43	141.50	4	12,775	0.03%
2020/08/13	9	139.72	1	139.50	138.50	8	12,705	0.06%
2020/08/12	6	137.50	8	138.00	137.00	-2	12,615	-0.02%
2020/08/11	17	140.85	10	141.45	141.00	7	12,533	0.06%
2020/08/10	8	145.19	8	143.75	143.00	0	12,544	0.00%
2020/08/07	14	148.21	7	147.64	148.50	7	12,469	0.06%
2020/08/06	6	151.08	5	149.50	149.50	1	12,440	0.01%
2020/08/05	14	151.25	11	152.59	152.00	3	12,435	0.02%
2020/08/04	17	150.74	18	150.08	151.50	-1	12,359	-0.01%
2020/08/03	23	150.87	4	151.88	150.00	19	12,403	0.15%
2020/07/31	9	152.89	8	154.26	157.00	1	12,287	0.01%
2020/07/30	32	153.28	51	153.25	150.50	-19	12,138	-0.16%
2020/07/29	12	148.92	15	149.63	148.00	-3	11,820	-0.03%
2020/07/28	32	151.72	35	150.50	151.00	-3	11,558	-0.03%
2020/07/27	19	149.63	24	150.58	152.00	-5	11,453	-0.04%
2020/07/24	29	147.91	32	147.23	145.00	-3	11,507	-0.03%
2020/07/23	36	149.10	41	149.89	151.00	-5	11,458	-0.04%
2020/07/22	23	143.67	5	143.90	145.00	18	11,312	0.16%
2020/07/21	4	140.63	4.5	140.83	140.50	-0.5	11,318	0.00%
2020/07/20	1	135.50	2	138.00	137.00	-1	11,519	-0.01%
2020/07/17	13	138.08	11	139.09	139.50	2	11,523	0.02%
2020/07/16	3	139.50	3	141.17	138.50	0	11,547	0.00%
2020/07/15	12	143.71	20	145.45	140.50	-8	11,551	-0.07%
2020/07/14	3	139.17	12.6	140.17	141.50	-9.6	11,418	-0.08%
2020/07/13	4	141.50	5	142.10	141.00	-1	11,423	-0.01%
2020/07/10	22	137.16	38	138.82	141.00	-16	11,435	-0.14%
2020/07/09	58	146.27	44	143.86	140.50	14	11,208	0.12%
2020/07/08	7	138.50	14.2	140.01	144.00	-7.2	10,579	-0.07%
2020/07/07	15	133.47	10	132.70	131.00	5	10,255	0.05%
2020/07/06	22	131.50	9	131.94	133.50	13	10,171	0.13%
2020/07/03	24	131.27	24	131.06	131.00	0	10,099	0.00%
2020/07/02	13	124.50	3	125.00	127.50	10	10,028	0.10%
2020/07/01	4	123.88	14	124.64	124.50	-10	9,900	-0.10%
2020/06/30	5	120.90	3	122.17	120.50	2	9,827	0.02%
2020/06/29	15	119.63	8	120.19	120.00	7	9,843	0.07%
2020/06/24	10	120.80	7	121.29	121.50	3	9,780	0.03%
2020/06/23	22	124.09	31	123.52	123.00	-9	9,824	-0.09%
2020/06/22	4	125.50	8	126.31	127.50	-4	9,696	-0.04%
2020/06/19	3	125.50	15	124.30	126.50	-12	9,681	-0.12%
2020/06/18	19	121.47	8	121.38	122.00	11	9,541	0.12%
2020/06/17	15	118.00	3	118.50	119.00	12	9,424	0.13%
2020/06/16	11	118.00	2	118.00	117.50	9	9,442	0.10%
2020/06/15	23.2	121.16	5	119.90	116.50	18.2	9,481	0.19%
2020/06/12	16	124.03	29.2	123.67	126.50	-13.2	9,293	-0.14%
2020/06/11	12	127.25	12.1	126.41	125.50	-0.1	9,139	0.00%
2020/06/10	14	130.79	18	129.81	129.50	-4	8,962	-0.04%
2020/06/09	4	121.50	13	120.88	123.00	-9	8,720	-0.10%
2020/06/08	24	118.54	21	119.40	118.00	3	8,573	0.03%
2020/06/05	9.3	115.25	20	114.93	115.00	-10.7	8,360	-0.13%
2020/06/04	6	113.25	14	113.39	113.50	-8	8,240	-0.10%
2020/06/03	14	113.36	9	113.33	113.50	5	8,150	0.06%
2020/06/02	46	112.03	119.6	111.12	111.00	-73.6	8,017	-0.92%	大賣/
2020/06/01	106	108.92	80.3	108.79	110.00	25.7	7,649	0.34%	大買/
2020/05/29	4	100.35	28	100.03	100.00	-24	7,261	-0.33%
2020/05/28	12	97.93	12	98.59	97.90	0	7,055	0.00%
2020/05/27	6	95.57	8	96.14	96.50	-2	6,936	-0.03%
2020/05/26	0	0.00	5	94.54	94.80	-5	6,908	-0.07%
2020/05/25	5	90.98	0	0.00	92.70	5	6,845	0.07%
2020/05/22	11	92.38	7	92.71	91.00	4	6,820	0.06%
2020/05/21	0.5	93.60	2	94.10	93.70	-1.5	6,779	-0.02%
2020/05/20	2	93.50	3	92.83	93.60	-1	6,768	-0.01%
2020/05/19	6	92.98	7	92.93	92.90	-1	6,754	-0.01%
2020/05/18	2	91.75	3	91.83	91.70	-1	6,742	-0.01%
2020/05/15	12	92.10	7	93.34	91.50	5	6,740	0.07%
2020/05/14	9	95.16	6	95.02	94.20	3	6,633	0.05%
2020/05/13	8	95.93	7	96.29	96.60	1	6,606	0.02%
2020/05/12	4	96.60	1	96.20	96.90	3	6,624	0.05%
2020/05/11	13	98.32	2	98.90	98.00	11	6,685	0.16%
2020/05/08	12	99.19	13.4	99.69	98.80	-1.4	6,667	-0.02%
2020/05/07	5.2	97.68	19	98.29	98.40	-13.8	6,544	-0.21%
2020/05/06	12	96.73	8.2	97.29	96.30	3.8	6,540	0.06%
2020/05/05	8	97.83	12.2	96.71	96.60	-4.2	6,588	-0.06%
2020/05/04	6	96.05	3	96.33	97.20	3	6,550	0.05%
2020/04/30	4.2	95.65	15.8	95.87	96.50	-11.6	6,530	-0.18%
2020/04/29	15	93.65	7	94.06	94.40	8	6,401	0.12%
2020/04/28	4	95.55	12	95.33	96.50	-8	6,194	-0.13%
2020/04/27	14	94.68	7	94.67	94.50	7	6,172	0.11%
2020/04/24	12	96.34	7	97.04	95.50	5	6,023	0.08%
2020/04/23	30	97.35	54	97.61	96.00	-24	6,001	-0.40%
2020/04/22	0	0.00	4	92.05	93.80	-4	5,823	-0.07%
2020/04/21	5	92.84	6	93.93	92.00	-1	6,037	-0.02%
2020/04/20	21	93.33	3	94.73	93.20	18	6,016	0.30%
2020/04/17	15	93.16	10	94.52	92.70	5	5,938	0.08%
2020/04/16	3	92.93	14.1	93.08	93.00	-11.1	5,803	-0.19%
2020/04/15	5	92.50	14	92.81	92.80	-9	5,717	-0.16%
2020/04/14	2	90.60	15	90.31	90.60	-13	5,639	-0.23%
2020/04/13	1	89.00	2	89.40	88.90	-1	5,595	-0.02%
2020/04/10	13	88.75	2	88.80	89.00	11	5,574	0.20%
2020/04/09	10	89.03	16	89.44	88.50	-6	5,569	-0.11%
2020/04/08	15	89.60	19	89.51	89.70	-4	5,500	-0.07%
2020/04/07	24	88.49	11	89.83	90.20	13	5,421	0.24%
2020/04/06	10	85.53	5	85.32	86.80	5	5,318	0.09%
2020/04/01	5	83.52	5	84.44	85.00	0	5,321	0.00%
2020/03/31	4	83.43	2	83.95	83.90	2	5,211	0.04%
2020/03/30	5	81.38	5	81.76	83.00	0	5,114	0.00%
2020/03/27	15	83.92	31	84.10	82.40	-16	5,064	-0.32%
2020/03/26	3	77.63	33	78.78	81.80	-30	4,866	-0.62%
2020/03/25	27	77.67	14	77.90	77.10	13	4,729	0.27%
2020/03/24	2	74.55	1	73.70	73.50	1	4,599	0.02%
2020/03/23	3	72.30	2	72.35	71.70	1	4,546	0.02%
2020/03/20	18	74.58	15	75.17	75.20	3	4,556	0.07%
2020/03/19	21	70.93	29	71.19	70.00	-8	4,502	-0.18%
2020/03/18	3	76.07	14	75.80	73.70	-11	4,373	-0.25%
2020/03/17	4	73.98	3	74.10	73.70	1	4,295	0.02%
2020/03/16	12	77.25	6	77.22	75.00	6	4,231	0.14%
2020/03/13	8	74.86	7	75.56	77.10	1	4,166	0.02%
2020/03/12	4	81.50	1	82.50	80.50	3	4,054	0.07%
2020/03/11	7	84.80	0	0.00	84.30	7	3,972	0.18%
2020/03/10	3	86.40	1	86.50	86.40	2	3,883	0.05%
2020/03/09	2	87.10	1.4	87.45	86.50	0.6	3,834	0.01%
2020/03/06	7	87.71	2.5	87.68	87.80	4.5	3,793	0.12%
2020/03/05	0	0.00	4	87.93	87.80	-4	3,751	-0.11%
2020/03/04	1.2	86.02	6	86.60	86.60	-4.8	3,713	-0.13%
2020/03/03	0	0.00	3	87.07	86.60	-3	3,722	-0.08%
2020/03/02	0	0.00	1	82.80	83.40	-1	3,678	-0.03%
2020/02/27	24	85.95	25	85.56	84.00	-1	3,658	-0.03%
2020/02/25	1	87.20	1	87.20	87.30	0	3,602	0.00%
2020/02/24	3	87.07	7	87.26	87.00	-4	3,612	-0.11%
2020/02/21	5	88.76	1	89.00	88.00	4	3,615	0.11%
2020/02/20	4	88.98	3	88.90	88.50	1	3,653	0.03%
2020/02/19	0	0.00	6	88.90	88.50	-6	3,670	-0.16%
2020/02/18	2	87.50	2	88.00	88.00	0	3,745	0.00%
2020/02/17	2	87.80	3	88.23	88.10	-1	3,749	-0.03%
2020/02/14	2	88.95	9	88.42	88.80	-7	3,744	-0.19%
2020/02/13	19	88.71	40.6	88.38	87.90	-21.6	3,771	-0.57%
2020/02/12	9.2	89.43	30	89.33	89.60	-20.8	3,717	-0.56%
2020/02/11	22	86.49	1	86.80	86.80	21	3,578	0.59%
2020/02/10	30.2	84.83	1	85.40	84.70	29.2	3,586	0.81%
2020/02/07	26	87.12	31	86.34	85.40	-5	3,602	-0.14%
2020/02/06	9.3	85.04	6	86.20	86.10	3.3	3,534	0.09%
2020/02/05	11.3	82.36	1	82.50	82.10	10.3	3,468	0.30%
2020/02/04	9	82.38	5	82.68	82.50	4	3,463	0.12%
2020/02/03	7	82.16	0	0.00	82.00	7	3,500	0.20%
2020/01/31	19	87.25	50	86.40	86.30	-31	3,627	-0.85%
2020/01/30	36.4	89.10	12	88.12	86.90	24.4	3,651	0.67%
2020/01/20	4	96.60	3	96.73	96.40	1	3,594	0.03%
2020/01/17	9	96.79	8.5	96.61	96.70	0.5	3,721	0.01%
2020/01/16	15	96.10	21	96.34	95.70	-6	3,689	-0.16%
2020/01/15	26	95.69	34	95.47	95.50	-8	3,598	-0.22%
2020/01/14	13	92.82	8	92.75	93.20	5	3,354	0.15%
2020/01/10	2	90.75	0	0.00	90.70	2	3,368	0.06%
2020/01/09	11	90.77	9	90.73	91.00	2	3,471	0.06%
2020/01/08	2	89.90	0	0.00	89.50	2	3,521	0.06%
2020/01/07	6	90.03	6	89.15	89.10	0	3,580	0.00%
2020/01/06	2	90.80	1	90.60	90.50	1	3,643	0.03%
2020/01/03	0	0.00	0.7	91.20	91.60	-0.7	3,694	-0.02%
2020/01/02	1	91.50	5	91.40	91.40	-4	3,797	-0.11%
2019/12/30	18	91.52	8	91.50	90.70	10	4,627	0.22%
2019/12/27	3	92.93	8	92.05	93.00	-5	4,720	-0.11%
2019/12/26	1	90.70	2	90.80	90.50	-1	4,723	-0.02%
2019/12/25	2	90.65	4	90.80	91.00	-2	4,952	-0.04%
2019/12/24	2	90.70	1	90.90	90.80	1	5,039	0.02%
2019/12/23	2	89.60	0	0.00	89.80	2	5,095	0.04%
2019/12/20	2.5	89.76	1	90.40	89.80	1.5	5,171	0.03%
2019/12/19	3	90.20	2	90.70	90.10	1	5,306	0.02%
2019/12/18	3	91.50	2	91.20	91.90	1	5,385	0.02%
2019/12/17	0	0.00	5	90.64	90.80	-5	5,398	-0.09%
2019/12/13	0	0.00	5	89.30	89.10	-5	5,434	-0.09%
2019/12/12	0	0.00	1	90.10	89.00	-1	5,476	-0.02%
2019/12/11	0	0.00	2	89.40	89.00	-2	5,514	-0.04%
2019/12/10	2	89.50	0	0.00	89.30	2	5,534	0.04%
2019/12/06	0	0.00	1	89.40	88.20	-1	5,716	-0.02%
2019/12/04	5	88.50	0	0.00	88.80	5	5,850	0.09%
2019/12/02	17	88.39	33	87.72	87.60	-16	6,201	-0.26%
2019/11/29	17	89.10	0	0.00	89.40	17	6,231	0.27%
2019/11/28	2	91.85	3	90.70	90.20	-1	6,275	-0.02%
2019/11/27	1	91.90	3	91.43	91.90	-2	6,456	-0.03%
2019/11/26	2	91.50	5	90.68	91.20	-3	6,482	-0.05%
2019/11/25	3	90.50	0	0.00	90.00	3	6,576	0.05%
2019/11/22	4	90.10	2	89.70	89.40	2	6,763	0.03%
2019/11/21	1	89.00	0.1	90.00	90.00	0.9	6,920	0.01%
2019/11/20	2	90.55	4	90.63	90.60	-2	7,203	-0.03%
2019/11/19	2	90.20	1.1	89.91	90.00	0.9	7,662	0.01%
2019/11/18	4.1	91.95	2	92.60	91.80	2.1	7,750	0.03%
2019/11/15	3.6	92.39	5	93.32	92.20	-1.4	7,847	-0.02%
2019/11/14	2	90.65	0	0.00	90.40	2	7,870	0.03%
2019/11/13	5	91.92	1	91.50	91.90	4	7,891	0.05%
2019/11/12	7	90.83	3	90.30	92.30	4	7,888	0.05%
2019/11/11	18	88.42	1.2	87.90	87.90	16.8	7,887	0.21%
2019/11/08	5	90.36	0	0.00	89.80	5	7,865	0.06%
2019/11/07	1	91.30	18	90.84	90.70	-17	7,878	-0.22%
2019/11/06	15	92.77	2	92.10	92.10	13	7,904	0.16%
2019/11/05	21	93.12	3	93.33	93.30	18	7,913	0.23%
2019/11/04	9	93.80	5	93.62	93.90	4	7,901	0.05%
2019/11/01	11	93.98	1	93.20	93.40	10	7,868	0.13%
2019/10/31	5	94.18	12	94.30	94.30	-7	7,887	-0.09%
2019/10/30	8	93.50	13.3	93.28	93.80	-5.3	7,868	-0.07%
2019/10/29	16	92.71	6.1	91.53	91.60	9.9	7,731	0.13%
2019/10/28	2	92.10	14	92.11	92.10	-12	7,692	-0.16%
2019/10/25	21	93.04	27.8	91.87	90.60	-6.8	7,637	-0.09%
2019/10/24	15	90.74	1	90.90	91.00	14	7,483	0.19%
2019/10/23	6	90.45	1	90.80	91.10	5	7,444	0.07%
2019/10/22	0	0.00	1.1	89.69	90.00	-1.1	7,416	-0.01%
2019/10/21	3	90.17	0	0.00	89.10	3	7,419	0.04%
2019/10/18	2	90.30	3	90.13	90.60	-1	7,387	-0.01%
2019/10/17	7	89.87	1	91.00	89.90	6	7,345	0.08%
2019/10/16	26	88.92	3	88.57	88.80	23	7,263	0.32%
2019/10/15	7	89.96	1	88.50	90.00	6	7,184	0.08%
2019/10/14	19.2	88.69	6	89.07	88.50	13.2	7,117	0.19%
2019/10/09	83	90.58	83	89.71	89.10	0	7,032	0.00%
2019/10/08	4	88.83	22	89.55	90.60	-18	6,992	-0.26%
2019/10/07	18	91.24	24	90.62	89.60	-6	6,883	-0.09%
2019/10/04	16.1	89.39	52	89.52	90.10	-35.9	6,638	-0.54%
2019/10/03	36	86.08	8	86.16	85.40	28	6,064	0.46%
2019/10/02	3	86.40	2	86.60	87.40	1	5,886	0.02%
2019/10/01	3	86.87	3	87.17	87.60	0	5,886	0.00%
2019/09/27	8	85.58	6	85.18	85.70	2	5,685	0.04%
2019/09/26	5	85.78	11	85.49	85.10	-6	5,636	-0.11%
2019/09/25	12	84.64	4.9	84.97	85.80	7.1	5,697	0.12%
2019/09/24	10	85.42	6	85.90	85.50	4	5,687	0.07%
2019/09/23	6.1	84.23	5	83.66	84.30	1.1	5,556	0.02%
2019/09/20	1	82.20	0	0.00	82.00	1	5,465	0.02%
2019/09/19	4.1	81.21	6	81.97	82.10	-2	5,430	-0.04%
2019/09/18	6.1	80.97	1	81.00	81.00	5.1	5,418	0.09%
2019/09/17	4	80.28	3	81.27	80.10	1	5,472	0.02%
2019/09/16	4	80.65	1	80.60	80.50	3	5,644	0.05%
2019/09/12	2	82.20	0	0.00	81.80	2	5,662	0.04%
2019/09/11	2.2	82.12	2	81.85	81.60	0.2	5,675	0.00%
2019/09/10	8	82.81	14	82.09	81.50	-6	5,652	-0.11%
2019/09/09	5	85.42	2	85.05	84.10	3	5,530	0.05%
2019/09/06	8	85.29	11	85.35	84.90	-3	5,481	-0.05%
2019/09/05	22.2	86.97	22	87.02	84.90	0.2	5,427	0.00%
2019/09/04	5.1	85.59	2	86.05	86.60	3.1	5,176	0.06%
2019/09/03	1.2	85.85	1	85.80	85.10	0.2	5,177	0.00%
2019/09/02	14	85.22	2	85.60	86.20	12	5,150	0.23%
2019/08/30	10	86.33	13	86.68	85.20	-3	5,098	-0.06%
2019/08/29	6	83.98	9	83.69	83.70	-3	4,922	-0.06%
2019/08/28	4.3	84.97	11	84.25	84.50	-6.7	4,916	-0.14%
2019/08/27	11.1	85.83	7	86.66	86.00	4.1	4,828	0.08%
2019/08/26	13	86.29	12	86.10	84.00	1	4,690	0.02%
2019/08/23	10	88.84	33.5	89.37	88.40	-23.5	4,564	-0.51%
2019/08/22	19	86.09	41	85.85	87.70	-22	4,298	-0.51%
2019/08/21	10.1	81.25	33	81.73	81.90	-22.9	3,850	-0.59%
2019/08/20	101	80.56	71	79.30	79.10	30	3,689	0.81%	大買/
2019/08/19	14	79.75	19	79.93	79.90	-5	3,584	-0.14%
2019/08/16	6.1	77.56	5	77.56	78.10	1.1	3,461	0.03%
2019/08/15	12	75.79	7	75.90	76.30	5	3,426	0.15%
2019/08/14	17.1	76.55	5	76.18	77.10	12.1	3,417	0.35%
2019/08/13	1	74.50	0	0.00	74.50	1	3,385	0.03%
2019/08/12	2	75.05	1	75.40	75.00	1	3,429	0.03%
2019/08/08	3	79.37	2	79.55	79.50	1	3,402	0.03%
2019/08/07	1	79.00	2	78.85	78.50	-1	3,348	-0.03%
2019/08/06	3.2	77.44	7	77.63	78.10	-3.8	3,352	-0.11%
2019/08/05	1.2	79.33	2	78.40	78.40	-0.8	3,354	-0.02%
2019/08/02	5.2	80.18	0	0.00	79.50	5.2	3,406	0.15%
2019/08/01	7.3	81.76	0	0.00	81.70	7.3	3,531	0.21%
2019/07/31	5.2	79.68	3	80.40	80.10	2.2	3,574	0.06%
2019/07/30	7	77.93	1	78.90	77.70	6	3,536	0.17%
2019/07/29	2.2	80.99	0	0.00	81.00	2.2	3,477	0.06%
2019/07/26	1.2	80.91	1	80.90	81.00	0.2	3,471	0.00%
2019/07/25	3.3	80.62	0	0.00	81.10	3.3	3,478	0.09%
2019/07/24	3.2	79.68	3	79.97	79.90	0.2	3,482	0.01%
2019/07/23	2.1	79.95	3	79.93	79.90	-0.9	3,471	-0.03%
2019/07/22	2	78.65	3	78.83	78.80	-1	3,446	-0.03%
2019/07/19	2	77.60	1	78.20	77.80	1	3,479	0.03%
2019/07/18	1	78.20	0	0.00	77.10	1	3,485	0.03%
2019/07/17	0	0.00	4	78.15	78.70	-4	3,483	-0.11%
2019/07/16	5.1	78.12	3	78.23	78.10	2.1	3,505	0.06%
2019/07/15	1.1	78.50	3	78.40	78.60	-1.9	3,490	-0.05%
2019/07/12	0.1	77.50	1	78.20	77.50	-0.9	3,494	-0.03%
2019/07/11	1	76.90	4.3	77.23	77.30	-3.3	3,508	-0.09%
2019/07/09	0.1	76.30	5.5	75.90	76.30	-5.4	3,477	-0.16%
2019/07/08	2	77.10	2	77.20	76.60	0	3,476	0.00%
2019/07/05	7.1	78.10	3	78.33	77.80	4.1	3,496	0.12%
2019/07/04	3	77.00	3.9	77.08	77.10	-0.9	3,468	-0.02%
2019/07/03	1.1	77.15	2	77.10	76.80	-0.9	3,473	-0.03%
2019/07/02	11.1	76.97	11.5	76.86	77.10	-0.4	3,511	-0.01%
2019/07/01	1.2	74.03	4	75.05	75.30	-2.9	3,431	-0.08%
2019/06/28	0	0.00	1	73.70	72.80	-1	3,462	-0.03%
2019/06/27	1.1	73.21	0	0.00	73.20	1.1	3,528	0.03%
2019/06/26	0	0.00	1	73.10	73.30	-1	3,520	-0.03%
2019/06/25	3	73.07	0.1	73.00	73.00	2.9	3,526	0.08%
2019/06/24	8.3	72.27	2	72.90	73.10	6.3	3,493	0.18%
2019/06/21	7.1	72.60	4	75.12	70.60	3.1	3,414	0.09%
2019/06/20	0.2	74.40	7	74.39	74.40	-6.8	3,200	-0.21%
2019/06/19	1.1	71.68	0	0.00	71.70	1.1	3,147	0.03%
2019/06/18	4	71.05	0	0.00	70.90	4	3,119	0.13%
2019/06/17	0	0.00	5	71.90	71.80	-5	3,130	-0.16%
2019/06/14	4	72.70	0	0.00	72.60	4	3,191	0.13%
2019/06/13	4.1	73.80	3	73.63	73.50	1.1	3,172	0.03%
2019/06/12	8.1	75.14	6	74.62	75.00	2.1	3,160	0.07%
2019/06/11	8.1	73.88	5	74.44	73.80	3.1	3,129	0.10%
2019/06/10	0.1	74.60	7	74.09	74.80	-6.9	3,091	-0.22%
2019/06/06	4	72.23	2	72.45	71.90	2	3,062	0.07%
2019/06/05	1.1	74.16	2	73.70	73.30	-1	3,077	-0.03%
2019/06/04	2	72.65	10	72.83	72.50	-8	3,088	-0.26%
2019/06/03	4	73.90	6	73.42	73.90	-2	3,105	-0.06%
2019/05/31	2	72.00	3	73.63	72.70	-1	3,091	-0.03%
2019/05/30	1.1	71.05	0	0.00	71.50	1.1	3,051	0.04%
2019/05/29	4	67.70	3	68.87	69.20	1	3,052	0.03%
2019/05/28	5	69.72	0	0.00	69.00	5	3,136	0.16%
2019/05/27	2	70.45	0	0.00	70.50	2	3,212	0.06%
2019/05/24	4	70.55	1	70.40	70.30	3	3,246	0.09%
2019/05/23	2	69.45	0	0.00	69.30	2	3,255	0.06%
2019/05/22	3	71.03	1	71.20	70.30	2	3,337	0.06%
2019/05/21	2	70.30	0	0.00	70.30	2	3,350	0.06%
2019/05/20	1	68.70	0	0.00	70.60	1	3,343	0.03%
2019/05/17	4	69.48	1	69.90	68.20	3	3,335	0.09%
2019/05/16	5	72.42	0	0.00	71.50	5	3,301	0.15%
2019/05/14	4	71.38	0	0.00	71.50	4	3,367	0.12%
2019/05/13	9	72.01	0	0.00	72.70	9	3,365	0.27%
2019/05/10	8	73.65	6	74.32	73.10	2	3,458	0.06%
2019/05/09	17	75.35	5	74.40	72.50	12	3,446	0.35%
2019/05/08	10.3	80.60	2	81.05	80.00	8.3	3,298	0.25%
2019/05/07	2	83.80	2	84.50	86.10	0	3,241	0.00%
2019/05/02	4	84.25	2	83.40	84.30	2	3,377	0.06%
2019/04/30	8	82.55	0	0.00	83.60	8	3,416	0.23%
2019/04/29	0	0.00	0.7	83.30	83.20	-0.7	3,497	-0.02%
2019/04/26	2	85.05	2	85.70	85.10	0	3,680	0.00%
2019/04/25	6	86.13	0	0.00	85.10	6	3,700	0.16%
2019/04/24	13.2	87.60	3	87.90	88.10	10.2	3,696	0.28%
2019/04/23	2	87.00	5	86.68	87.00	-3	3,698	-0.08%
2019/04/22	1	87.80	1	87.40	87.20	0	3,683	0.00%
2019/04/19	4	89.33	5	89.10	89.00	-1	3,683	-0.03%
2019/04/18	2	90.00	1	88.60	88.80	1	3,732	0.03%
2019/04/17	4	91.65	12.5	90.95	90.00	-8.5	3,745	-0.23%
2019/04/16	3	91.93	3	92.30	92.00	0	3,757	0.00%
2019/04/15	6	92.63	3.2	92.56	92.10	2.8	3,772	0.07%
2019/04/11	6	95.20	6	95.27	94.50	0	3,803	0.00%
2019/04/10	3	95.80	21	93.80	96.00	-18	3,778	-0.48%
2019/04/09	2	91.85	12	92.41	92.30	-10	3,749	-0.27%
2019/04/08	7	92.60	5.7	92.36	91.60	1.3	3,740	0.03%
2019/04/03	1	95.70	1	95.90	95.00	0	3,688	0.00%
2019/04/02	20	93.62	11	93.62	94.70	9	3,655	0.25%
2019/04/01	6	91.37	36	90.70	92.40	-30	3,616	-0.83%
2019/03/29	23.3	88.68	1	88.70	88.50	22.3	3,611	0.62%
2019/03/28	0	0.00	1	89.00	89.00	-1	3,641	-0.03%
2019/03/27	1	89.30	1	89.70	89.10	0	3,686	0.00%
2019/03/26	1	89.20	2	89.00	89.00	-1	3,904	-0.03%
2019/03/25	2	88.45	5	87.90	88.10	-3	3,937	-0.08%
2019/03/22	1	90.20	1	90.40	89.00	0	3,944	0.00%
2019/03/21	7	89.93	1	89.70	90.20	6	3,958	0.15%
2019/03/20	0	0.00	2	90.50	90.60	-2	4,013	-0.05%
2019/03/19	14	90.16	5	89.36	90.20	9	4,030	0.22%
2019/03/18	1	87.40	2	86.60	86.60	-1	4,010	-0.02%
2019/03/15	3	88.07	1	87.50	87.10	2	4,034	0.05%
2019/03/14	1	87.70	1	87.40	87.40	0	4,053	0.00%
2019/03/13	1	87.50	4.4	87.90	88.00	-3.4	4,106	-0.08%
2019/03/12	4	87.30	5	86.98	86.30	-1	4,145	-0.02%
2019/03/08	4	84.93	8	85.35	84.80	-4	4,352	-0.09%
2019/03/07	1.2	85.77	1	88.40	85.60	0.2	4,396	0.00%
2019/03/06	5	89.10	5	89.30	89.50	0	4,390	0.00%
2019/03/05	3	89.30	2	88.80	89.00	1	4,428	0.02%
2019/03/04	2	90.05	2	90.15	89.70	0	4,508	0.00%
2019/02/27	3	86.50	28	88.51	89.40	-25	4,636	-0.54%
2019/02/26	36	88.88	8	89.01	86.20	28	4,519	0.62%
2019/02/25	4	87.30	4	87.73	87.90	0	4,411	0.00%
2019/02/22	3	86.83	9	86.71	87.20	-6	4,388	-0.14%
2019/02/21	8.2	87.50	8	86.49	86.80	0.2	4,351	0.00%
2019/02/20	2	90.20	1.3	89.37	89.60	0.7	4,263	0.02%
2019/02/19	3	91.13	5	91.06	90.40	-2	4,243	-0.05%
2019/02/18	7	91.09	4	90.78	90.70	3	4,234	0.07%
2019/02/15	4	90.18	4	89.55	90.50	0	4,227	0.00%
2019/02/14	2	90.90	8	91.23	90.60	-6	4,241	-0.14%
2019/02/13	6	91.15	12	90.39	88.10	-6	4,182	-0.14%
2019/02/12	31	90.66	2.7	90.61	90.50	28.3	4,148	0.68%
2019/02/11	16	90.14	12	92.95	93.70	4	4,140	0.10%
2019/01/30	4	86.23	5	86.04	85.30	-1	4,064	-0.02%
2019/01/29	5	85.20	2	84.60	85.30	3	4,034	0.07%
2019/01/28	2	86.75	6	85.60	85.00	-4	4,018	-0.10%
2019/01/25	2	84.30	9.1	84.82	85.00	-7.1	4,015	-0.18%
2019/01/24	9	82.22	12	82.54	82.00	-3	4,066	-0.07%
2019/01/23	7	81.70	6.2	81.55	81.20	0.8	4,083	0.02%
2019/01/22	4	82.33	5.7	82.22	82.10	-1.7	4,063	-0.04%
2019/01/21	10	82.21	12	81.87	83.00	-2	4,016	-0.05%
2019/01/18	14	81.15	18	80.08	81.50	-4	3,920	-0.10%
2019/01/17	7	77.59	6	77.75	77.00	1	3,767	0.03%
2019/01/16	12	77.28	12	77.98	78.30	0	3,784	0.00%
2019/01/14	4	75.30	0	0.00	74.80	4	3,804	0.11%
2019/01/11	1	76.50	2	76.30	75.90	-1	3,877	-0.03%
2019/01/10	4	75.85	2.2	76.94	77.20	1.8	3,888	0.05%
2019/01/09	1	73.80	7	74.79	75.00	-6	3,905	-0.15%
2019/01/08	9	73.46	4	74.13	73.20	5	3,938	0.13%
2019/01/07	2	75.60	0	0.00	74.80	2	3,989	0.05%
2019/01/04	5	75.00	19	75.00	76.00	-14	3,999	-0.35%
2019/01/03	2	76.60	2	76.95	76.80	0	3,985	0.00%
2018/12/28	4	75.30	6	75.17	75.20	-2	3,985	-0.05%
2018/12/27	2.3	73.72	5	73.90	73.80	-2.7	3,981	-0.07%
2018/12/26	4	72.33	3	71.87	71.60	1	3,968	0.03%
2018/12/25	6	73.45	6	73.88	73.70	0	3,956	0.00%
2018/12/24	10	74.66	12.5	73.16	74.90	-2.5	3,957	-0.06%
2018/12/22	8	73.40	9	72.79	73.00	-1	3,941	-0.03%
2018/12/21	7	78.56	2	78.25	77.50	5	3,880	0.13%
2018/12/20	12	78.98	15	78.25	79.70	-3	3,852	-0.08%
2018/12/19	13	80.26	21	80.60	78.80	-8	3,818	-0.21%
2018/12/18	10.3	76.99	17	76.23	77.00	-6.7	3,612	-0.19%
2018/12/17	12	76.84	11	77.38	76.60	1	3,636	0.03%
2018/12/14	12	76.54	18	76.91	77.00	-6	3,676	-0.16%
2018/12/13	19	76.46	29	76.88	76.60	-10	3,722	-0.27%
2018/12/12	27	75.56	26	77.08	76.00	1	3,709	0.03%
2018/12/11	8	75.63	7	75.67	76.40	1	3,696	0.03%
2018/12/10	11	74.49	18.8	73.69	75.00	-7.8	3,713	-0.21%
2018/12/07	9	74.20	8	75.20	73.80	1	3,750	0.03%
2018/12/06	8	75.89	5	76.42	74.50	3	3,844	0.08%
2018/12/05	23	75.97	16.8	75.45	75.60	6.2	3,862	0.16%
2018/12/04	32.2	76.34	51.8	76.39	75.90	-19.6	3,877	-0.51%
2018/12/03	2	73.40	4	72.68	73.00	-2	3,767	-0.05%
2018/11/30	3	72.70	1	70.20	70.60	2	3,784	0.05%
2018/11/29	1	69.80	3	70.13	70.30	-2	3,777	-0.05%
2018/11/28	2	69.55	8.1	69.74	69.50	-6.1	3,779	-0.16%
2018/11/27	8	69.13	7	69.60	69.10	1	3,781	0.03%
2018/11/26	1	68.80	11	68.11	69.50	-10	3,755	-0.27%
2018/11/22	3	64.07	0.1	63.60	63.60	2.9	3,951	0.07%
2018/11/21	1	64.50	1	64.60	64.80	0	4,083	0.00%
2018/11/19	0.3	66.00	7	66.57	66.30	-6.7	4,256	-0.16%
2018/11/16	0	0.00	4	66.30	66.10	-4	4,300	-0.09%
2018/11/15	1	65.30	1	66.00	65.30	0	4,395	0.00%
2018/11/14	2	64.75	0	0.00	65.80	2	4,462	0.04%
2018/11/13	2.1	65.55	20	65.17	66.00	-17.9	4,568	-0.39%
2018/11/12	5	63.80	0	0.00	63.90	5	4,701	0.11%
2018/11/09	10	63.76	0	0.00	64.60	10	4,716	0.21%
2018/11/08	6	64.75	1.4	64.77	64.50	4.6	4,729	0.10%
2018/11/07	1	63.00	1	64.20	65.90	0	4,705	0.00%
2018/11/06	4	64.00	6	63.65	63.60	-2	4,703	-0.04%
2018/11/02	2	62.70	4	62.35	62.90	-2	4,722	-0.04%
2018/11/01	20	60.61	12	61.17	63.20	8	4,669	0.17%
2018/10/31	2	56.90	11.4	56.76	57.50	-9.4	4,543	-0.21%
2018/10/30	0	0.00	2	51.75	52.30	-2	4,566	-0.04%
2018/10/26	0	0.00	1	52.20	52.60	-1	4,622	-0.02%
2018/10/25	6	52.23	9.6	52.47	52.20	-3.6	4,677	-0.08%
2018/10/24	0	0.00	2	53.90	54.50	-2	4,724	-0.04%
2018/10/23	1	53.20	11	51.82	51.70	-10	4,808	-0.21%
2018/10/22	3.5	52.01	0	0.00	52.30	3.5	4,849	0.07%
2018/10/09	4	43.20	3	44.42	43.25	1	4,831	0.02%
2018/10/08	0	0.00	2	45.50	44.75	-2	4,845	-0.04%
2018/10/05	6	45.49	6	45.26	45.20	0	4,880	0.00%
2018/10/03	16	47.79	7	47.74	47.15	9	4,885	0.18%
2018/10/02	2	49.70	1	50.50	49.65	1	4,870	0.02%
2018/09/28	0	0.00	1	50.40	50.90	-1	5,034	-0.02%
2018/09/27	10	50.00	0	0.00	50.10	10	5,245	0.19%
2018/09/26	1	50.00	2	50.00	49.95	-1	5,367	-0.02%
2018/09/25	1	50.80	3	50.70	50.60	-2	5,466	-0.04%
2018/09/21	4	51.50	2	50.85	51.10	2	5,586	0.04%
2018/09/19	9.8	51.65	5	52.44	50.80	4.8	6,229	0.08%
2018/09/18	1	51.40	2	51.50	51.50	-1	6,565	-0.02%
2018/09/17	1	51.80	1	51.80	52.00	0	6,980	0.00%
2018/09/14	3	51.50	2	51.80	51.70	1	7,661	0.01%
2018/09/13	0.1	51.10	0	0.00	51.10	0.1	7,836	0.00%
2018/09/12	3	51.10	4	50.40	51.60	-1	7,841	-0.01%
2018/09/11	4	50.85	3	51.00	51.10	1	7,793	0.01%
2018/09/10	7	50.81	12	50.00	49.90	-5	7,753	-0.06%
2018/09/07	1	51.50	6	52.67	51.90	-5	7,715	-0.06%
2018/09/06	0	0.00	2	53.20	53.30	-2	7,704	-0.03%
2018/09/05	2	52.30	6	53.12	52.80	-4	7,711	-0.05%
2018/09/04	2	51.50	0	0.00	52.60	2	7,693	0.03%
2018/09/03	5	52.24	27	52.74	51.20	-22	7,713	-0.29%
2018/08/31	15	54.11	10	54.10	54.30	5	7,627	0.07%
2018/08/30	8	53.55	10	53.70	54.40	-2	7,591	-0.03%
2018/08/29	2	53.20	2	53.50	53.30	0	7,554	0.00%
2018/08/28	10	53.55	5	53.22	53.50	5	7,593	0.07%
2018/08/27	3	52.70	6	53.10	53.10	-3	7,632	-0.04%
2018/08/24	10	51.70	2	51.10	52.00	8	7,621	0.10%
2018/08/23	6	52.48	13	52.43	52.40	-7	7,835	-0.09%
2018/08/22	2	52.45	3	52.83	52.20	-1	7,831	-0.01%
2018/08/21	22	52.67	7	52.77	52.40	15	7,781	0.19%
2018/08/20	13	52.01	11	52.01	52.40	2	7,728	0.03%
2018/08/17	15	50.87	19	50.89	51.10	-4	7,553	-0.05%
2018/08/16	5	50.18	2	50.13	49.65	3	7,459	0.04%
2018/08/15	0	0.00	6	49.85	50.10	-6	7,337	-0.08%
2018/08/14	4	49.85	0	0.00	50.30	4	7,343	0.05%
2018/08/13	2	49.00	9.3	49.70	50.10	-7.3	7,308	-0.10%
2018/08/10	14	50.65	2	49.75	49.60	12	7,223	0.17%
2018/08/09	2.1	49.53	4	49.80	50.30	-1.9	7,158	-0.03%
2018/08/08	2	48.98	1	49.20	49.30	1	7,055	0.01%
2018/08/07	6	47.71	0	0.00	47.80	6	6,923	0.09%
2018/08/03	6	47.93	10	48.00	48.10	-4	6,946	-0.06%
2018/08/02	2	47.15	0	0.00	47.35	2	6,961	0.03%
2018/08/01	6	47.73	0	0.00	47.80	6	6,963	0.09%
2018/07/31	0.1	48.35	0	0.00	48.35	0.1	6,916	0.00%
2018/07/27	0	0.00	2	47.80	48.00	-2	6,999	-0.03%
2018/07/26	6	47.44	2	47.05	47.00	4	6,988	0.06%
2018/07/25	1	48.05	1	48.30	48.00	0	6,902	0.00%
2018/07/24	3	47.97	0	0.00	48.20	3	6,867	0.04%
2018/07/23	2	48.08	1	48.00	48.25	1	6,846	0.01%
2018/07/20	1.1	50.21	1	49.90	50.10	0.1	6,789	0.00%
2018/07/19	3	49.85	1	50.50	49.60	2	6,747	0.03%
2018/07/18	2	51.30	15	51.42	50.90	-13	6,648	-0.20%
2018/07/17	0	0.00	8	51.31	51.70	-8	6,570	-0.12%
2018/07/16	6	51.80	0	0.00	51.40	6	6,563	0.09%
2018/07/13	6	51.87	1	52.00	51.80	5	6,544	0.08%
2018/07/12	1	51.00	5	51.00	51.10	-4	6,706	-0.06%
2018/07/11	4	49.89	2	49.95	49.75	2	6,629	0.03%
2018/07/10	7	50.46	3	50.53	50.60	4	6,610	0.06%
2018/07/09	5	50.04	1.9	49.58	49.45	3.1	6,528	0.05%
2018/07/06	5	49.86	7	49.91	49.90	-2	6,484	-0.03%
2018/07/05	21	50.83	22	50.15	49.00	-1	6,346	-0.02%
2018/07/04	14	51.28	21	51.35	52.50	-7	6,119	-0.11%
2018/07/03	7	50.69	9	50.48	50.30	-2	5,995	-0.03%
2018/07/02	7	51.46	1	50.70	50.90	6	5,884	0.10%
2018/06/29	27	53.37	93	52.32	52.10	-66	5,758	-1.15%
2018/06/28	107	52.75	29	53.03	52.80	78	5,485	1.42%	大買/
2018/06/27	40	53.35	38	53.27	51.10	2	5,088	0.04%
2018/06/26	26	51.60	173	51.95	52.10	-147	4,739	-3.10%	大賣/鉅額交易
2018/06/25	160	53.24	30	52.05	53.00	130	4,324	3.01%	大買/鉅額交易
2018/06/22	2	48.20	6	49.05	48.60	-4	3,655	-0.11%
2018/06/21	2	48.10	36	48.03	47.75	-34	3,469	-0.98%
2018/06/20	0	0.00	3	46.68	46.90	-3	3,466	-0.09%
2018/06/19	1	47.50	0	0.00	47.35	1	3,587	0.03%
2018/06/15	1	47.80	1	47.95	48.10	0	3,622	0.00%
2018/06/14	42	47.61	2	47.55	47.50	40	3,606	1.11%
2018/06/13	2	48.70	4	49.05	48.25	-2	3,591	-0.06%
2018/06/12	2	48.35	1	48.85	48.85	1	3,565	0.03%
2018/06/11	0	0.00	10	49.17	48.65	-10	3,518	-0.28%
2018/06/08	0	0.00	3	48.20	48.50	-3	3,456	-0.09%
2018/06/07	2	48.30	4	48.61	48.20	-2	3,422	-0.06%
2018/06/06	0	0.00	10	48.67	48.65	-10	3,392	-0.29%
2018/06/05	6	48.69	7	48.66	48.30	-1	3,385	-0.03%
2018/06/04	3	48.40	44	49.08	49.30	-41	3,303	-1.24%
2018/06/01	30	48.01	24	47.82	47.75	6	3,187	0.19%
2018/05/31	27	47.66	11	49.20	48.50	16	3,125	0.51%
2018/05/30	0	0.00	4	46.00	45.80	-4	2,877	-0.14%
2018/05/29	0	0.00	4	47.15	46.65	-4	2,846	-0.14%
2018/05/28	4	47.10	37	46.94	46.85	-33	2,832	-1.16%
2018/05/24	2	46.50	1	46.40	46.60	1	2,815	0.04%
2018/05/23	10	45.80	0	0.00	46.00	10	2,868	0.35%
2018/05/22	0	0.00	1	46.40	46.00	-1	2,859	-0.03%
2018/05/18	1	45.00	3.1	45.37	45.70	-2.1	2,869	-0.07%
2018/05/16	0	0.00	2	46.18	45.75	-2	2,947	-0.07%
2018/05/15	1.1	46.16	0	0.00	46.30	1.1	2,998	0.04%
2018/05/14	3	46.35	2	46.45	46.45	1	3,106	0.03%
2018/05/11	0	0.00	0.1	45.50	45.50	-0.1	3,136	0.00%
2018/05/10	4.1	45.47	0	0.00	45.40	4.1	3,240	0.12%
2018/05/09	1	45.80	2	45.35	45.60	-1	3,230	-0.03%
2018/05/08	11	44.71	5	44.50	44.50	6	3,197	0.19%
2018/05/07	2	44.98	0	0.00	45.00	2	3,216	0.06%
2018/05/04	1	45.75	9	45.27	45.70	-8	3,206	-0.25%
2018/05/03	0	0.00	21	43.94	43.70	-21	3,146	-0.67%
2018/05/02	11	43.07	13	43.32	43.50	-2	3,145	-0.06%
2018/04/30	5	42.95	7	43.13	43.20	-2	3,163	-0.06%
2018/04/27	13	43.07	13	43.15	43.15	0	3,205	0.00%
2018/04/26	0	0.00	1	43.30	42.95	-1	3,284	-0.03%
2018/04/25	12	42.86	10	42.80	42.80	2	3,297	0.06%
2018/04/24	6	43.58	8	43.88	43.50	-2	3,269	-0.06%
2018/04/20	0	0.00	11	45.37	45.50	-11	3,278	-0.34%
2018/04/19	0	0.00	88	45.68	45.60	-88	3,291	-2.67%
2018/04/18	88	45.88	29	45.89	45.50	59	3,248	1.82%
2018/04/17	1	43.20	0	0.00	43.05	1	3,098	0.03%
2018/04/12	2	43.65	5	43.89	43.65	-3	3,246	-0.09%
2018/04/11	1	44.25	0	0.00	44.00	1	3,285	0.03%
2018/04/10	0	0.00	1	44.50	44.00	-1	3,315	-0.03%
2018/04/09	2	44.28	0	0.00	44.10	2	3,337	0.06%
2018/04/03	28	44.30	23	44.10	44.10	5	3,367	0.15%
2018/04/02	1	44.60	1	44.70	44.80	0	3,365	0.00%
2018/03/29	30	44.67	0	0.00	44.25	30	3,415	0.88%
2018/03/28	2	45.23	1	45.25	45.00	1	3,408	0.03%
2018/03/27	15	44.76	11	45.22	45.35	4	3,401	0.12%
2018/03/26	0	0.00	4	44.26	44.30	-4	3,383	-0.12%
2018/03/23	0	0.00	3	43.90	43.95	-3	3,384	-0.09%
2018/03/22	6	46.29	5	46.21	45.10	1	3,472	0.03%
2018/03/21	0	0.00	13	45.65	45.90	-13	3,401	-0.38%
2018/03/20	14.1	44.85	0	0.00	44.80	14.1	3,365	0.42%
2018/03/19	0.1	45.10	20	45.90	45.40	-20	3,376	-0.59%
2018/03/16	0.1	45.25	0	0.00	45.00	0.1	3,378	0.00%
2018/03/15	6.1	45.66	0	0.00	45.60	6.1	3,469	0.17%
2018/03/14	13.1	45.59	1	45.80	45.75	12.1	3,512	0.34%
2018/03/13	0	0.00	5	45.30	45.45	-5	3,560	-0.14%
2018/03/09	0.1	45.00	0	0.00	45.00	0.1	3,701	0.00%
2018/03/08	0.1	44.75	1	44.70	44.75	-1	3,716	-0.03%
2018/03/07	5	44.60	0	0.00	44.20	5	3,769	0.13%
2018/03/06	1	43.90	0	0.00	44.05	1	3,921	0.03%
2018/03/05	3	43.45	0	0.00	43.20	3	4,022	0.07%
2018/03/02	1	43.95	2	44.10	43.90	-1	4,145	-0.02%
2018/03/01	3	44.68	0	0.00	44.65	3	4,227	0.07%
2018/02/27	2	45.70	0	0.00	45.30	2	4,340	0.05%
2018/02/26	9.1	45.70	1	45.70	45.45	8.1	4,371	0.18%
2018/02/23	1	45.30	10	45.00	45.80	-9	4,356	-0.21%
2018/02/22	0	0.00	2	44.25	44.10	-2	4,505	-0.04%
2018/02/21	0	0.00	5	44.23	44.70	-5	4,575	-0.11%
2018/02/12	0	0.00	1	43.40	43.35	-1	4,682	-0.02%
2018/02/09	22	42.60	1	42.80	43.90	21	5,035	0.42%
2018/02/08	0.1	44.50	0	0.00	44.50	0.1	5,490	0.00%
2018/02/07	2	43.65	7	44.31	43.00	-5	5,511	-0.09%
2018/02/06	25	42.88	24	43.24	42.70	1	5,539	0.02%
2018/02/05	6.1	45.94	0	0.00	46.10	6.1	5,546	0.11%
2018/02/02	7	47.36	6	47.92	48.00	1	5,564	0.02%
2018/02/01	0.1	46.20	0	0.00	46.25	0.1	5,674	0.00%
2018/01/31	6	46.23	0	0.00	46.20	6	5,805	0.10%
2018/01/30	5.1	46.66	2	46.60	46.90	3.1	6,055	0.05%
2018/01/29	9.1	46.47	0	0.00	46.55	9.1	6,188	0.15%
2018/01/26	4	46.23	2	46.25	46.15	2	6,555	0.03%
2018/01/25	0	0.00	3	45.75	45.80	-3	7,299	-0.04%
2018/01/24	2	45.80	0	0.00	45.85	2	7,389	0.03%
2018/01/23	1.1	46.15	5	46.41	46.15	-4	7,584	-0.05%
2018/01/22	4	46.55	2	46.40	46.70	2	7,568	0.03%
2018/01/19	0	0.00	2	45.35	45.20	-2	7,571	-0.03%
2018/01/18	0.1	45.50	0	0.00	45.50	0.1	7,687	0.00%
2018/01/17	15.1	45.72	0	0.00	45.50	15.1	7,798	0.19%
2018/01/16	5.1	45.55	0	0.00	45.65	5.1	7,860	0.06%
2018/01/15	3	45.30	0	0.00	45.30	3	7,867	0.04%
2018/01/12	0	0.00	1	44.50	44.50	-1	7,863	-0.01%
2018/01/11	2	44.48	3	43.85	43.90	-1	7,854	-0.01%
2018/01/10	8	45.34	0	0.00	45.05	8	7,804	0.10%
2018/01/09	2	44.80	0	0.00	45.55	2	7,927	0.03%
2018/01/08	1	45.55	0	0.00	44.75	1	7,985	0.01%
2018/01/05	2	46.15	2	45.85	45.90	0	7,960	0.00%
2018/01/04	3	45.68	0	0.00	45.60	3	7,947	0.04%
2018/01/03	2	45.55	4	45.90	46.00	-2	7,938	-0.03%
2018/01/02	3	45.85	5	45.45	45.25	-2	7,935	-0.03%