義隆 (2458)-元大-文心興安券商分點個股進出

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
152.5
漲跌
▲1.5
漲幅
+0.99%
成交量
2,297張
產業
上市半導體類股
1183人加入追蹤

立即追蹤
本地時間:13:35(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－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/12/16	1	155.50	1	153.50	151.00	0	2,503	0.00%
2024/12/12	1	156.00	1	158.50	153.50	0	2,482	0.00%
2024/12/11	2	155.00	0	0.00	155.50	2	2,477	0.08%
2024/12/10	0	0.00	1	153.50	154.00	-1	2,446	-0.04%
2024/12/09	1	155.50	4	152.75	152.50	-3	2,455	-0.12%
2024/12/06	0	155.00	0	155.00	154.50	0	2,433	0.00%
2024/12/05	2	157.25	2	157.25	157.50	0	2,399	0.00%
2024/12/04	6	153.58	3	154.17	154.00	3	2,341	0.13%
2024/12/03	0.2	148.50	0.2	150.00	148.50	0	2,246	0.00%
2024/11/28	3	143.50	2.2	142.00	141.50	0.8	2,175	0.04%
2024/11/27	0.1	145.00	0	0.00	147.50	0.1	2,162	0.00%
2024/11/25	1	148.50	1	148.50	150.00	0	2,139	0.00%
2024/11/22	1.2	149.00	1	147.50	148.00	0.2	2,111	0.01%
2024/11/21	1	149.00	1	150.00	148.50	0	2,070	0.00%
2024/11/20	1	149.00	1	150.00	150.00	0	2,022	0.00%
2024/11/19	0.3	150.50	1	145.50	149.50	-0.7	1,964	-0.04%
2024/11/18	0.1	147.50	1	149.50	147.50	-0.9	1,893	-0.05%
2024/11/14	2	150.00	1	147.50	148.00	1	1,880	0.05%
2024/11/12	0.1	150.50	0	0.00	150.50	0.1	1,904	0.01%
2024/11/11	0	0.00	1	152.00	152.50	-1	1,926	-0.05%
2024/11/07	0	0.00	2	151.75	152.50	-2	1,893	-0.11%
2024/11/06	1	147.50	1	148.00	151.00	0	1,859	0.00%
2024/11/05	1	142.50	0	0.00	142.50	1	1,830	0.05%
2024/11/04	2	144.50	0	0.00	144.50	2	1,850	0.11%
2024/11/01	1	145.00	0	0.00	149.50	1	1,853	0.05%
2024/10/30	0	0.00	0	146.50	146.00	0	1,857	0.00%
2024/10/29	0.1	149.50	0.5	149.00	148.50	-0.4	1,825	-0.02%
2024/10/25	0	0.00	1	152.00	152.50	-1	1,816	-0.06%
2024/10/24	0.1	152.00	0	0.00	149.00	0.1	1,815	0.01%
2024/10/23	1.1	150.57	0	0.00	150.00	1.1	1,816	0.06%
2024/10/22	0.1	151.79	1	151.50	153.00	-0.9	1,817	-0.05%
2024/10/21	0	0.00	1.3	150.00	150.00	-1.3	1,824	-0.07%
2024/10/18	0	0.00	0.1	145.50	146.00	-0.1	1,832	-0.01%
2024/10/17	0.5	147.50	0	0.00	145.50	0.5	1,871	0.03%
2024/10/16	0.1	146.50	0	0.00	147.50	0.1	1,884	0.00%
2024/10/15	0.1	146.00	0.1	146.38	145.50	0	1,868	0.00%
2024/10/14	0.1	143.50	0	0.00	145.50	0.1	1,858	0.01%
2024/10/11	0	143.50	0	0.00	144.50	0	1,864	0.00%
2024/10/09	0	0.00	0	145.91	143.50	0	1,847	0.00%
2024/10/08	0	141.50	3	141.50	141.50	-3	1,830	-0.16%
2024/10/07	1	144.50	0	0.00	144.50	1	1,830	0.05%
2024/10/01	2	143.00	1	143.00	143.50	1	1,836	0.05%
2024/09/30	0	0.00	0	143.50	142.50	0	1,831	0.00%
2024/09/27	0.2	145.59	0	0.00	145.00	0.2	1,809	0.01%
2024/09/26	0	0.00	0	144.50	144.50	0	1,814	0.00%
2024/09/25	0	145.00	0	0.00	144.50	0	1,795	0.00%
2024/09/24	1.3	148.31	0	0.00	148.00	1.3	1,780	0.07%
2024/09/20	3	148.67	1	148.00	145.50	2	1,738	0.12%
2024/09/19	0.1	146.50	4	146.25	145.00	-3.9	1,706	-0.23%
2024/09/13	4.1	149.01	0	0.00	149.00	4.1	1,718	0.24%
2024/09/04	0.1	137.00	0	137.50	136.50	0.1	1,687	0.00%
2024/09/03	0.1	146.00	0	0.00	144.00	0.1	1,669	0.01%
2024/08/30	1	150.00	0.1	149.60	147.00	0.9	1,739	0.05%
2024/08/21	0	141.00	1	142.00	141.00	-1	1,949	-0.05%
2024/08/16	0	0.00	0	141.50	140.50	0	2,194	0.00%
2024/08/15	1.1	141.09	1	139.50	141.00	0.1	2,169	0.00%
2024/08/14	3	140.00	2	140.00	141.00	1	2,159	0.05%
2024/08/13	1	141.50	0	0.00	141.50	1	2,124	0.05%
2024/08/09	5	136.60	1	138.00	136.50	4	2,097	0.19%
2024/08/08	0	0.00	0	133.50	133.00	0	2,098	0.00%
2024/08/07	0	134.50	0	0.00	135.00	0	2,093	0.00%
2024/08/06	5	125.30	0	0.00	126.50	5	2,074	0.24%
2024/08/02	0	0.00	2	139.25	139.00	-2	2,027	-0.10%
2024/07/26	0	0.00	0.1	142.00	141.50	-0.1	2,153	0.00%
2024/07/23	0	0.00	0.2	141.67	141.50	-0.2	2,174	-0.01%
2024/07/19	1.1	149.27	0	0.00	145.50	1.1	2,243	0.05%
2024/07/18	0.1	148.50	0	0.00	149.00	0.1	2,244	0.00%
2024/07/17	1	153.50	0	0.00	152.50	1	2,224	0.04%
2024/07/15	0.1	151.96	0	0.00	150.50	0.1	2,294	0.00%
2024/07/12	0.2	152.50	0	0.00	152.50	0.2	2,324	0.01%
2024/07/11	0	0.00	2	152.50	151.50	-2	2,398	-0.08%
2024/07/10	0	0.00	2	152.00	151.50	-2	2,450	-0.08%
2024/07/09	0	0.00	0	152.00	151.00	0	2,544	0.00%
2024/07/05	0	156.00	1	155.50	155.50	-1	2,541	-0.04%
2024/07/03	0	0.00	0.1	156.00	154.50	-0.1	2,576	0.00%
2024/07/02	0	0.00	1	154.00	154.00	-1	2,605	-0.04%
2024/07/01	0	0.00	1	154.50	154.00	-1	2,605	-0.04%
2024/06/28	2	155.00	0	0.00	154.00	2	2,647	0.08%
2024/06/27	1	155.00	0	0.00	154.50	1	2,661	0.04%
2024/06/24	0	0.00	0	158.50	157.00	0	2,714	0.00%
2024/06/21	1	163.50	1	162.50	161.50	0	2,710	0.00%
2024/06/20	0	0.00	1	161.50	164.50	-1	2,699	-0.04%
2024/06/19	1	162.00	1	161.00	161.00	0	2,697	0.00%
2024/06/17	1	160.00	0	0.00	160.00	1	2,783	0.04%
2024/06/13	1	161.00	0	0.00	161.00	1	2,799	0.04%
2024/06/11	2	158.75	0	0.00	157.00	2	2,804	0.07%
2024/06/06	0	0.00	0	158.00	157.00	0	2,818	0.00%
2024/06/05	1	162.50	1	163.00	159.00	0	2,796	0.00%
2024/05/31	1.1	164.95	0	0.00	163.00	1.1	2,815	0.04%
2024/05/30	1.1	172.94	2	170.75	167.00	-0.9	2,785	-0.03%
2024/05/29	4	175.25	2.2	174.28	174.00	1.8	2,768	0.06%
2024/05/28	0	172.00	4	174.88	171.50	-4	2,753	-0.14%
2024/05/27	6	172.83	4	173.00	173.00	2	2,738	0.07%
2024/05/24	0	0.00	2	167.75	167.00	-2	2,731	-0.07%
2024/05/23	3	173.49	8	169.38	169.00	-5	2,785	-0.18%
2024/05/22	2	165.99	0	162.00	168.00	2	2,747	0.07%
2024/05/20	0	0.00	0	159.00	156.00	0	2,851	0.00%
2024/05/16	0	159.50	2	160.00	160.00	-2	3,002	-0.07%
2024/05/15	0	0.00	1	157.00	156.00	-1	3,005	-0.03%
2024/05/13	0.1	153.50	0	0.00	153.50	0.1	3,017	0.00%
2024/05/10	1	154.50	0	0.00	155.00	1	3,027	0.03%
2024/05/09	0	0.00	1	158.00	155.00	-1	3,027	-0.03%
2024/05/06	1	157.00	0	159.00	156.50	1	3,035	0.03%
2024/05/03	1.2	157.67	0	0.00	157.00	1.2	3,041	0.04%
2024/05/02	0	0.00	1	165.00	165.50	-1	2,931	-0.03%
2024/04/30	0	0.00	0	166.50	164.50	0	2,926	0.00%
2024/04/29	0	0.00	0	166.50	168.00	0	2,930	0.00%
2024/04/26	0	163.00	1.7	162.91	163.50	-1.7	2,903	-0.06%
2024/04/25	1	161.00	4.2	161.30	164.50	-3.2	2,897	-0.11%
2024/04/24	0	0.00	6	156.17	157.00	-6	2,847	-0.21%
2024/04/22	2.4	148.63	0	0.00	146.50	2.4	2,816	0.09%
2024/04/19	2.8	156.32	2	156.75	155.00	0.8	2,768	0.03%
2024/04/18	1.2	161.47	1	160.54	161.50	0.2	2,718	0.01%
2024/04/17	5	161.30	0	162.50	162.00	5	2,714	0.18%
2024/04/16	0.2	160.00	0	157.50	159.50	0.2	2,664	0.01%
2024/04/15	1	161.99	0.1	161.44	162.00	0.9	2,637	0.03%
2024/04/11	0	0.00	1	157.50	158.50	-1	2,556	-0.04%
2024/04/10	0	0.00	1	159.50	158.50	-1	2,554	-0.04%
2024/04/09	0.1	157.50	0	159.50	157.00	0.1	2,563	0.00%
2024/04/08	0.2	160.03	0	0.00	159.50	0.2	2,562	0.01%
2024/04/03	0	156.50	0	0.00	156.50	0	2,539	0.00%
2024/04/02	2.1	155.57	0	156.50	156.00	2.1	2,542	0.08%
2024/04/01	0	0.00	0	159.50	161.00	0	2,519	0.00%
2024/03/29	0.1	157.00	0	157.00	157.00	0.1	2,503	0.00%
2024/03/28	0	162.00	0	0.00	160.50	0	2,521	0.00%
2024/03/27	0	0.00	0	164.50	164.50	0	2,516	0.00%
2024/03/26	2	168.00	0	166.50	166.50	2	2,594	0.08%
2024/03/22	0	0.00	0	169.00	169.00	0	2,651	0.00%
2024/03/21	0.1	167.37	1	171.50	167.00	-0.9	2,660	-0.03%
2024/03/20	2	167.00	4	167.00	167.50	-2	2,644	-0.08%
2024/03/19	2	166.25	4	166.00	165.00	-2	2,641	-0.08%
2024/03/18	7	165.36	5	166.00	166.50	2	2,661	0.08%
2024/03/15	3	165.83	0	0.00	163.50	3	2,675	0.11%
2024/03/13	0	164.00	2	165.00	163.50	-2	2,763	-0.07%
2024/03/12	2	164.75	0	0.00	163.50	2	2,795	0.07%
2024/03/11	0	160.50	1	162.00	160.00	-1	2,807	-0.04%
2024/03/08	1	166.50	2	165.00	162.50	-1	2,821	-0.04%
2024/03/07	0	165.50	0	165.50	165.50	0	2,802	0.00%
2024/03/06	0	166.00	2	165.50	166.50	-2	2,796	-0.07%
2024/03/05	1	169.50	0	0.00	167.00	1	2,826	0.04%
2024/03/04	4	168.63	0.2	170.00	167.50	3.8	2,861	0.13%
2024/03/01	1	168.00	0	165.50	165.50	1	2,850	0.03%
2024/02/29	5	167.79	10	166.15	166.00	-5	2,872	-0.17%
2024/02/27	28	172.54	26.2	170.86	169.00	1.8	2,856	0.06%
2024/02/26	1	170.00	8	169.75	170.00	-7	2,857	-0.25%
2024/02/23	8	165.13	19	164.39	164.00	-11	2,794	-0.39%
2024/02/22	11	166.68	1.9	165.39	167.50	9.1	2,686	0.34%
2024/02/21	9	166.06	9.2	166.47	167.50	-0.2	2,636	-0.01%
2024/02/20	1	161.50	4.1	161.65	161.00	-3.1	2,542	-0.12%
2024/02/19	3.1	159.11	0.9	158.52	163.50	2.2	2,543	0.09%
2024/02/16	1	153.00	1	152.00	153.00	0	2,480	0.00%
2024/02/15	0	0.00	1	147.50	148.50	-1	2,491	-0.04%
2024/02/05	0	0.00	0	148.50	148.00	0	2,481	0.00%
2024/02/02	1	150.50	0	0.00	150.50	1	2,498	0.04%
2024/01/30	0	0.00	0	148.50	148.50	0	2,630	0.00%
2024/01/26	0	151.64	0	151.00	151.00	0	2,954	0.00%
2024/01/25	1	153.00	0	0.00	152.50	1	3,015	0.03%
2024/01/24	0	152.50	1	151.50	151.00	-1	3,021	-0.03%
2024/01/23	0	0.00	0	151.00	150.50	0	3,054	0.00%
2024/01/19	0	0.00	0	151.00	150.50	0	3,112	0.00%
2024/01/18	0	152.00	4	149.00	152.00	-4	3,159	-0.13%
2024/01/16	0	0.00	0	154.00	154.00	0	3,375	0.00%
2024/01/15	0	0.00	0	156.50	156.50	0	3,407	0.00%
2024/01/12	0	157.00	0	156.85	155.00	0	3,479	0.00%
2024/01/11	2	160.00	6	161.58	157.00	-4	3,519	-0.11%
2024/01/10	0	0.00	2	158.51	160.00	-2	3,575	-0.06%
2024/01/09	1	151.58	0	0.00	154.50	1	3,600	0.03%
2024/01/08	0	0.00	0	154.40	153.50	0	3,600	0.00%
2024/01/05	1	155.00	0	0.00	155.50	1	3,621	0.03%
2024/01/04	1.2	156.00	0	0.00	156.50	1.2	3,654	0.03%
2024/01/03	1	157.50	0	157.93	158.00	1	3,678	0.03%
2024/01/02	0	160.00	0	160.00	159.50	0	3,672	0.00%
2023/12/29	0	162.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	0	162.00	0	160.50	160.50	0	3,759	0.00%
2023/12/27	0.2	161.78	3	164.00	164.00	-2.8	3,792	-0.07%
2023/12/26	0.3	162.38	9	163.00	162.00	-8.7	3,784	-0.23%
2023/12/25	0	164.00	4	165.87	162.50	-4	3,781	-0.11%
2023/12/22	2	162.00	0	162.50	163.50	2	3,771	0.05%
2023/12/21	1	164.46	23	163.28	163.00	-22	3,732	-0.59%
2023/12/20	5	161.48	21	160.10	160.00	-16	3,657	-0.44%
2023/12/19	5	159.00	13	158.00	159.00	-8	3,615	-0.22%
2023/12/18	15	157.00	1	158.00	157.00	14	3,606	0.39%
2023/12/15	2.1	153.28	1	154.49	154.00	1	3,614	0.03%
2023/12/14	1	157.50	0.2	158.86	157.50	0.8	3,613	0.02%
2023/12/13	4.3	158.15	1	156.50	158.00	3.3	3,619	0.09%
2023/12/12	0	158.50	0	0.00	158.50	0	3,674	0.00%
2023/12/11	4	158.25	0.1	157.68	157.00	3.9	3,711	0.11%
2023/12/08	5.2	158.13	8.5	157.65	157.50	-3.4	3,758	-0.09%
2023/12/07	1.1	153.45	2	153.75	153.50	-0.9	3,744	-0.02%
2023/12/06	1.1	150.59	3.5	150.25	151.50	-2.4	3,796	-0.06%
2023/12/05	3.7	146.71	0	147.50	146.50	3.6	3,822	0.09%
2023/12/04	1	150.00	0	150.00	149.50	1	3,840	0.03%
2023/12/01	0	151.50	0.1	151.32	151.00	-0.1	3,899	0.00%
2023/11/30	0	0.00	0	151.00	151.50	0	4,113	0.00%
2023/11/29	0	0.00	4.5	151.94	153.00	-4.5	4,237	-0.11%
2023/11/28	2	149.01	5	149.70	150.00	-3	4,205	-0.07%
2023/11/27	1.4	152.16	1	152.32	146.00	0.4	4,197	0.01%
2023/11/24	0	151.00	1	150.50	151.00	-1	4,185	-0.02%
2023/11/22	2	146.50	1.1	145.57	147.50	1	4,123	0.02%
2023/11/21	1	145.00	1	145.00	145.00	0	4,116	0.00%
2023/11/20	1	144.00	0	144.50	144.00	1	4,136	0.02%
2023/11/17	0	146.50	1	145.00	146.50	-1	4,116	-0.02%
2023/11/16	4.5	143.89	0.1	143.50	142.50	4.4	4,079	0.11%
2023/11/15	2	147.00	6.5	149.35	147.50	-4.5	4,029	-0.11%
2023/11/14	2	145.51	4	145.63	146.00	-2	4,001	-0.05%
2023/11/13	1	144.00	2.3	144.50	143.50	-1.3	3,969	-0.03%
2023/11/10	1.3	140.22	1	142.00	141.50	0.3	3,972	0.01%
2023/11/09	0.4	142.71	0	141.12	140.50	0.3	3,987	0.01%
2023/11/08	1.4	144.72	1	144.50	144.50	0.4	4,002	0.01%
2023/11/07	1	142.50	4	144.72	145.00	-3	4,036	-0.07%
2023/11/06	0	0.00	1.1	139.63	140.00	-1.1	4,005	-0.03%
2023/11/03	38.4	137.37	2	137.25	135.50	36.4	3,978	0.91%
2023/11/02	5	148.51	10.7	148.92	149.50	-5.7	3,770	-0.15%
2023/11/01	3	142.50	3	142.50	144.00	0	3,806	0.00%
2023/10/31	0	145.00	0	143.50	144.00	0	4,054	0.00%
2023/10/30	4	144.25	9	143.95	146.50	-5	4,038	-0.12%
2023/10/27	0	140.50	2	139.50	140.00	-2	4,005	-0.05%
2023/10/26	5.9	140.64	0	143.50	139.50	5.9	4,071	0.15%
2023/10/25	6.2	147.06	6.1	149.19	144.50	0.1	4,033	0.00%
2023/10/24	6	143.75	8.6	144.71	144.00	-2.5	3,899	-0.06%
2023/10/23	0	0.00	1	143.50	142.00	-1	3,814	-0.03%
2023/10/20	2	139.77	7.1	140.58	142.50	-5	3,867	-0.13%
2023/10/19	0.1	138.02	3	139.82	138.50	-2.9	3,886	-0.08%
2023/10/18	12	140.58	11.1	140.10	141.50	0.9	3,910	0.02%
2023/10/17	4	140.12	2.6	139.80	140.00	1.5	3,893	0.04%
2023/10/13	1.1	139.00	1	137.51	139.00	0.1	4,006	0.00%
2023/10/12	3.6	135.85	0	0.00	137.50	3.6	3,991	0.09%
2023/10/06	4.1	139.23	1	138.00	137.00	3.1	3,969	0.08%
2023/10/05	0	0.00	1.6	141.78	141.50	-1.6	3,945	-0.04%
2023/10/04	3.2	135.18	6	136.00	138.00	-2.8	3,881	-0.07%
2023/10/03	3	138.50	1.2	139.13	138.00	1.9	3,843	0.05%
2023/10/02	0	0.00	0	135.00	134.50	0	3,812	0.00%
2023/09/28	0	133.50	0	0.00	133.50	0	3,819	0.00%
2023/09/27	1.1	132.18	0	0.00	134.00	1.1	3,823	0.03%
2023/09/26	0	0.00	0.1	136.00	135.00	-0.1	3,832	0.00%
2023/09/22	0	0.00	1	136.50	137.00	-1	3,811	-0.03%
2023/09/21	1.6	135.65	6	135.58	136.00	-4.4	3,805	-0.12%
2023/09/20	0.1	140.00	3	138.33	138.00	-3	3,771	-0.08%
2023/09/19	3.6	141.26	3	140.83	141.00	0.6	3,738	0.02%
2023/09/18	2	142.00	1.2	142.42	142.00	0.8	3,712	0.02%
2023/09/15	4	145.63	4	146.84	144.50	0	3,678	0.00%
2023/09/14	3	142.33	5	143.20	143.00	-2	3,591	-0.06%
2023/09/13	0.2	140.18	6	142.00	143.50	-5.8	3,542	-0.16%
2023/09/12	2	139.50	4.5	140.22	140.50	-2.5	3,494	-0.07%
2023/09/11	4.5	137.80	4	138.00	138.00	0.5	3,420	0.01%
2023/09/08	0	135.50	4	136.12	135.50	-4	3,340	-0.12%
2023/09/07	1	133.50	1.1	134.45	135.00	-0.1	3,326	0.00%
2023/09/06	5.1	130.20	1.1	132.50	133.00	4	3,289	0.12%
2023/09/05	3.1	133.17	9	134.89	134.00	-6	3,287	-0.18%
2023/09/04	5	127.71	9.8	126.49	128.50	-4.8	3,087	-0.16%
2023/09/01	0	120.50	1.3	121.00	120.50	-1.2	2,924	-0.04%
2023/08/31	1	119.50	0	0.00	120.00	1	2,922	0.03%
2023/08/30	2	117.25	2.3	119.00	119.00	-0.3	2,917	-0.01%
2023/08/29	0	117.00	0.3	117.00	117.00	-0.3	2,902	-0.01%
2023/08/28	1	112.99	0	0.00	113.00	1	2,890	0.04%
2023/08/25	0.3	113.05	0	0.00	113.00	0.3	2,919	0.01%
2023/08/24	0	0.00	1.3	117.78	116.00	-1.3	2,926	-0.04%
2023/08/22	1	113.50	1	114.00	113.50	0	2,972	0.00%
2023/08/21	0	0.00	1	114.00	113.50	-1	3,011	-0.03%
2023/08/18	0.3	113.02	2	115.00	113.50	-1.7	3,110	-0.06%
2023/08/16	1	115.50	1	117.00	117.00	0	3,077	0.00%
2023/08/15	7.4	117.39	7	116.21	116.00	0.4	3,063	0.01%
2023/08/14	1.3	117.00	1	118.00	117.00	0.3	3,046	0.01%
2023/08/11	12	120.79	12.1	119.93	121.00	-0.1	2,996	0.00%
2023/08/10	2	117.75	2	118.50	118.00	0	2,943	0.00%
2023/08/09	0	0.00	3.3	120.09	121.00	-3.3	2,884	-0.11%
2023/08/08	4	119.38	3.7	118.78	118.00	0.3	2,835	0.01%
2023/08/07	10.3	120.46	7	117.57	117.00	3.3	2,783	0.12%
2023/08/04	11	121.87	15.8	121.56	122.50	-4.8	2,654	-0.18%
2023/08/02	5	114.20	0	0.00	114.00	5	2,391	0.21%
2023/08/01	1.1	114.91	2	115.00	115.00	-0.9	2,389	-0.04%
2023/07/31	9	116.72	2	115.75	116.50	7	2,402	0.29%
2023/07/28	1.2	112.93	0	0.00	112.50	1.2	2,288	0.05%
2023/07/26	1	115.00	2	115.00	112.50	-1	2,237	-0.04%
2023/07/25	2.8	114.46	6	115.67	115.00	-3.2	2,198	-0.15%
2023/07/24	4	118.00	1.8	117.72	118.00	2.2	2,104	0.10%
2023/07/21	6	116.08	1	115.50	115.50	5	2,018	0.25%
2023/07/20	5.8	115.29	1	114.50	114.50	4.8	1,972	0.24%
2023/07/19	4	117.50	3	117.67	118.50	1	1,900	0.05%
2023/07/18	0	0.00	1.2	112.58	113.00	-1.2	1,770	-0.07%
2023/07/14	1	111.00	2.1	112.30	110.50	-1.1	1,729	-0.06%
2023/07/13	0	0.00	2.6	107.36	108.00	-2.6	1,679	-0.16%
2023/07/12	2	106.50	0	0.00	106.00	2	1,668	0.12%
2023/07/10	0	0.00	3	106.83	104.00	-3	1,661	-0.18%
2023/07/07	0.2	108.00	1.1	107.41	107.50	-0.9	1,653	-0.05%
2023/07/06	3	106.17	10	106.00	108.00	-7	1,647	-0.42%
2023/07/04	1.1	106.82	6.6	104.33	106.00	-5.5	1,615	-0.34%
2023/07/03	1	101.50	0	0.00	101.50	1	1,586	0.06%
2023/06/28	0	0.00	1	101.00	101.00	-1	1,604	-0.06%
2023/06/26	2	100.50	0	0.00	100.00	2	1,600	0.12%
2023/06/21	0.6	102.50	0	102.50	101.50	0.6	1,592	0.04%
2023/06/20	0	102.50	0	0.00	102.00	0	1,584	0.00%
2023/06/19	3	103.00	0	0.00	102.50	3	1,586	0.19%
2023/06/16	0	0.00	1	106.00	106.00	-1	1,566	-0.06%
2023/06/14	0	0.00	1	108.00	105.00	-1	1,536	-0.07%
2023/06/13	0	0.00	1.1	107.42	107.00	-1.1	1,527	-0.07%
2023/06/09	2	105.25	2	106.75	104.00	0	1,475	0.00%
2023/06/07	0	0.00	3	103.17	103.50	-3	1,406	-0.21%
2023/06/05	1	104.50	0	0.00	105.00	1	1,419	0.07%
2023/06/02	1	103.00	2	104.50	104.50	-1	1,409	-0.07%
2023/05/31	0	0.00	1	103.50	102.00	-1	1,405	-0.07%
2023/05/30	7	102.07	1	102.50	102.00	6	1,374	0.44%
2023/05/29	4	103.00	4	104.25	104.00	0	1,378	0.00%
2023/05/26	3	103.00	0	0.00	102.50	3	1,370	0.22%
2023/05/25	1	104.00	3	104.67	104.00	-2	1,457	-0.14%
2023/05/24	2	103.75	1.2	102.63	104.50	0.8	1,433	0.05%
2023/05/23	2	98.40	0	0.00	98.10	2	1,354	0.15%
2023/05/19	0	0.00	1	98.20	98.50	-1	1,383	-0.07%
2023/05/18	1	99.00	0	0.00	98.60	1	1,399	0.07%
2023/05/16	0	0.00	0.7	97.50	97.10	-0.7	1,409	-0.05%
2023/05/10	0	92.70	0	0.00	92.50	0	1,435	0.00%
2023/05/08	0.7	94.00	0	0.00	93.20	0.7	1,485	0.05%
2023/05/05	1	98.00	1.7	98.52	95.80	-0.7	1,514	-0.05%
2023/05/03	0.1	94.50	0	0.00	94.00	0.1	1,624	0.00%
2023/04/28	1	93.80	0	0.00	94.30	1	1,683	0.06%
2023/04/26	0.1	91.30	0	0.00	93.30	0.1	1,679	0.01%
2023/04/25	1	93.57	4	94.15	91.10	-3	1,681	-0.18%
2023/04/24	0	0.00	1	95.40	95.20	-1	1,671	-0.06%
2023/04/21	0.8	97.55	0	0.00	95.40	0.8	1,690	0.04%
2023/04/20	0.1	99.00	0	0.00	98.50	0.1	1,693	0.01%
2023/04/18	0	0.00	0	100.50	101.50	0	1,856	0.00%
2023/04/14	2	101.01	0	101.50	101.00	2	1,852	0.11%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/11	0	0.00	0	103.00	104.00	0	1,863	0.00%
2023/04/06	1.3	98.59	1	99.00	98.50	0.3	1,855	0.01%
2023/03/31	2	100.15	0	0.00	99.80	2	1,847	0.11%
2023/03/30	1.7	100.40	0	0.00	99.60	1.7	1,842	0.09%
2023/03/29	0	0.00	3	102.00	102.50	-3	1,840	-0.16%
2023/03/23	0	0.00	0.6	105.00	104.50	-0.6	1,905	-0.03%
2023/03/20	1	102.50	0	0.00	102.50	1	1,916	0.05%
2023/03/16	0	0.00	0	99.90	99.70	0	1,920	0.00%
2023/03/15	0	0.00	1	102.50	101.50	-1	1,925	-0.05%
2023/03/14	1.7	101.35	4	101.25	101.00	-2.3	1,943	-0.12%
2023/03/13	1	102.00	2	102.50	102.50	-1	1,942	-0.05%
2023/03/09	1	106.00	11	105.41	107.00	-10	1,959	-0.51%
2023/03/08	0.1	104.50	1.6	103.68	103.50	-1.5	1,952	-0.08%
2023/03/02	0.9	105.00	6	104.50	104.00	-5.1	1,951	-0.26%
2023/03/01	12.6	104.96	4	106.00	106.50	8.6	1,948	0.44%
2023/02/24	2	109.75	1	109.00	108.50	1	1,929	0.05%
2023/02/23	3	113.00	7	112.43	111.00	-4	1,910	-0.21%
2023/02/22	0	0.00	1	107.51	107.00	-1	1,815	-0.06%
2023/02/21	2	107.50	12.6	107.85	108.00	-10.6	1,837	-0.58%
2023/02/17	0.6	103.00	2	102.50	103.00	-1.4	1,881	-0.07%
2023/02/16	1	103.00	0	0.00	104.50	1	1,909	0.05%
2023/02/13	0	0.00	0	104.50	104.50	0	1,960	0.00%
2023/02/10	0	105.50	0	0.00	106.00	0	2,005	0.00%
2023/02/08	3	105.83	2	104.75	105.50	1	2,341	0.04%
2023/02/06	0	0.00	2	105.49	103.50	-2	2,324	-0.09%
2023/02/03	5	107.80	6	107.58	107.50	-1	2,294	-0.04%
2023/02/02	7	106.36	7	106.93	108.00	0	2,249	0.00%
2023/02/01	0	102.50	2	99.52	102.00	-2	2,157	-0.09%
2023/01/31	0	0.00	3.7	94.64	96.90	-3.7	2,146	-0.17%
2023/01/30	1	93.80	0	0.00	94.30	1	2,128	0.05%
2023/01/17	2	90.75	0	0.00	91.00	2	2,127	0.09%
2023/01/16	2	91.35	1	91.10	91.00	1	2,168	0.05%
2023/01/13	1.7	91.46	1	92.20	90.70	0.7	2,183	0.03%
2023/01/12	1	93.50	3	93.37	92.80	-2	2,189	-0.09%
2023/01/11	1	95.10	0	0.00	94.70	1	2,210	0.05%
2023/01/10	0	0.00	0	94.60	95.50	0	2,210	0.00%
2023/01/09	3	95.83	0.5	95.50	96.00	2.6	2,207	0.12%
2023/01/06	2	91.55	6.8	92.41	94.40	-4.8	2,163	-0.22%
2023/01/05	5	88.18	0	0.00	89.20	5	2,058	0.24%
2023/01/04	0	0.00	1	86.81	86.80	-1	2,072	-0.05%
2023/01/03	1	87.21	0	0.00	87.00	1	2,107	0.05%
2022/12/30	0	86.70	5.8	86.67	86.00	-5.8	2,145	-0.27%
2022/12/29	1	83.60	0	0.00	85.50	1	2,156	0.05%
2022/12/28	1.8	83.63	2	84.00	83.50	-0.2	2,165	-0.01%
2022/12/23	0	0.00	0	86.90	86.10	0	2,187	0.00%
2022/12/22	1	86.43	0.2	87.70	87.60	0.9	2,224	0.04%
2022/12/21	0.5	85.50	0	0.00	85.30	0.5	2,245	0.02%
2022/12/20	3.8	87.12	1	90.00	85.90	2.8	2,250	0.12%
2022/12/19	0	0.00	1.2	91.10	90.40	-1.2	2,279	-0.05%
2022/12/16	1.2	89.76	1	89.00	90.30	0.2	2,305	0.01%
2022/12/15	0	0.00	1	91.70	91.00	-1	2,360	-0.04%
2022/12/14	0	0.00	0.8	89.80	90.50	-0.8	2,429	-0.03%
2022/12/12	1	88.20	0	0.00	88.10	1	2,600	0.04%
2022/12/09	0	0.00	1	89.10	89.10	-1	2,719	-0.04%
2022/12/08	0.8	86.60	0	0.00	88.00	0.8	2,745	0.03%
2022/12/06	0	0.00	1	90.30	89.10	-1	2,765	-0.04%
2022/12/05	1	92.20	1	91.60	92.10	0	2,763	0.00%
2022/12/02	1	92.40	0	0.00	92.00	1	2,782	0.04%
2022/12/01	0	0.00	16.8	92.17	92.70	-16.8	2,786	-0.60%
2022/11/30	2	89.25	0	0.00	89.70	2	2,774	0.07%
2022/11/28	0	0.00	14	87.81	88.00	-14	2,843	-0.49%
2022/11/25	3	88.70	4	88.80	88.60	-1	2,848	-0.04%
2022/11/23	1	87.60	8	86.99	87.60	-7	2,841	-0.25%
2022/11/22	0	0.00	9	86.77	87.00	-9	2,870	-0.31%
2022/11/21	0.8	86.80	0	0.00	86.40	0.8	2,864	0.03%
2022/11/18	1	88.60	1.3	89.93	88.60	-0.3	2,849	-0.01%
2022/11/17	0	0.00	1	91.00	89.40	-1	2,836	-0.04%
2022/11/16	0	0.00	3	89.57	89.00	-3	2,815	-0.11%
2022/11/15	3.3	88.58	3	88.23	89.00	0.3	2,776	0.01%
2022/11/14	0	0.00	10	86.83	87.80	-10	2,743	-0.36%
2022/11/11	27	88.73	6.2	87.15	87.10	20.8	2,711	0.77%
2022/11/10	1	86.40	0	0.00	86.40	1	2,678	0.04%
2022/11/09	3	85.53	4	86.03	86.50	-1	2,654	-0.04%
2022/11/08	16	85.51	13.1	85.91	84.60	2.9	2,621	0.11%
2022/11/07	18	84.42	34.6	83.17	86.10	-16.6	2,577	-0.64%
2022/11/04	26	78.78	31	78.07	79.50	-5	2,435	-0.21%
2022/11/02	0	84.10	0	0.00	82.90	0	2,236	0.00%
2022/11/01	1	81.33	0	0.00	81.30	1	2,225	0.05%
2022/10/31	0	0.00	1	81.90	81.20	-1	2,277	-0.04%
2022/10/28	3.1	80.36	0	0.00	79.70	3.1	2,302	0.14%
2022/10/27	0	0.00	2	82.70	81.70	-2	2,332	-0.09%
2022/10/26	1	80.10	1	80.60	79.30	0	2,303	0.00%
2022/10/21	1.8	81.48	0	0.00	80.90	1.8	2,253	0.08%
2022/10/20	0	0.00	0	81.80	81.90	0	2,242	0.00%
2022/10/18	0	0.00	1.6	83.16	82.60	-1.6	2,214	-0.07%
2022/10/17	1	81.20	1	80.80	81.90	0	2,222	0.00%
2022/10/14	3	81.50	1.6	80.98	81.10	1.4	2,228	0.06%
2022/10/13	0	0.00	4	77.95	76.40	-4	2,228	-0.18%
2022/10/12	1.6	77.13	10	76.33	77.30	-8.4	2,222	-0.38%
2022/10/11	0.6	80.60	0	0.00	79.60	0.6	2,226	0.03%
2022/10/07	13.1	85.49	0	0.00	84.20	13.1	2,203	0.59%
2022/10/06	5	84.84	0	0.00	85.10	5	2,174	0.23%
2022/10/05	0.1	85.40	1	86.56	83.40	-1	2,165	-0.04%
2022/10/04	6.1	85.50	0	0.00	84.70	6.1	2,163	0.28%
2022/10/03	0	0.00	2	82.80	84.20	-2	2,162	-0.09%
2022/09/30	3	82.01	6	82.72	83.20	-3	2,172	-0.14%
2022/09/29	0	84.59	61	84.18	84.10	-61	2,198	-2.77%
2022/09/28	4	82.43	42	82.55	80.60	-38	2,233	-1.70%
2022/09/27	0	0.00	73.2	82.29	82.50	-73.2	2,268	-3.23%
2022/09/26	6.4	82.67	2	81.10	81.00	4.4	2,281	0.19%
2022/09/23	1	87.50	2	89.65	86.80	-1	2,247	-0.04%
2022/09/22	11	87.10	0	0.00	86.90	11	2,209	0.50%
2022/09/21	2	88.15	2.1	87.89	87.10	-0.1	2,133	-0.01%
2022/09/20	1.1	87.83	1	89.50	88.30	0.1	2,043	0.00%
2022/09/19	0	88.48	1	90.42	88.60	-1	1,961	-0.05%
2022/09/16	7.5	88.18	4	87.40	87.50	3.5	1,872	0.19%
2022/09/15	0	0.00	5.3	89.00	90.50	-5.3	1,769	-0.30%
2022/09/14	4	88.33	0	0.00	88.90	4	1,752	0.23%
2022/09/13	6.1	91.44	6	91.07	90.50	0.1	1,732	0.01%
2022/09/12	14.2	90.83	12	91.59	91.80	2.2	1,738	0.13%
2022/09/08	2	87.95	3.1	89.94	90.50	-1.1	1,742	-0.06%
2022/09/07	1.6	88.71	0	0.00	88.80	1.6	1,728	0.09%
2022/09/06	0.1	89.00	0	89.40	90.10	0.1	1,721	0.00%
2022/09/05	4.3	88.64	5	90.52	91.20	-0.7	1,700	-0.04%
2022/09/02	3	94.17	0.1	96.60	94.00	2.9	1,650	0.18%
2022/09/01	0	0.00	2	97.20	97.20	-2	1,611	-0.12%
2022/08/31	0	97.60	0	0.00	97.10	0	1,597	0.00%
2022/08/30	2.9	97.25	0	0.00	97.00	2.9	1,590	0.18%
2022/08/29	2.7	97.74	0	0.00	98.00	2.7	1,572	0.17%
2022/08/26	0	101.50	0	0.00	100.00	0	1,540	0.00%
2022/08/24	12	99.80	10	99.10	99.10	2	1,535	0.13%
2022/08/23	2.5	98.65	2	99.30	99.70	0.5	1,535	0.03%
2022/08/22	2.2	101.70	1	100.50	100.50	1.2	1,523	0.08%
2022/08/19	0	0.00	1.1	104.00	104.00	-1.1	1,511	-0.07%
2022/08/17	2.2	102.59	3	104.00	103.00	-0.8	1,501	-0.05%
2022/08/16	5	103.30	5	104.70	103.50	0	1,490	0.00%
2022/08/15	4	104.13	0	0.00	104.50	4	1,483	0.27%
2022/08/12	1	99.20	2	101.75	103.00	-1	1,473	-0.07%
2022/08/11	0	0.00	3	99.50	99.20	-3	1,460	-0.21%
2022/08/10	1	98.21	0	0.00	97.80	1	1,452	0.07%
2022/08/09	2	99.85	0	0.00	99.70	2	1,438	0.14%
2022/08/08	0	0.00	1	100.00	101.00	-1	1,430	-0.07%
2022/08/05	1	99.40	2	98.00	101.50	-1	1,426	-0.07%
2022/08/04	3	99.50	6	101.00	100.50	-3	1,374	-0.22%
2022/08/03	9.1	102.99	6	101.50	102.50	3.1	1,346	0.23%
2022/08/02	3	107.83	0	0.00	107.50	3	1,347	0.22%
2022/08/01	7	108.79	2	109.50	109.00	5	1,363	0.37%
2022/07/29	0	0.00	4	108.50	108.50	-4	1,393	-0.29%
2022/07/28	4	107.75	1	111.00	107.50	3	1,399	0.21%
2022/07/27	2	109.00	2	109.02	109.00	0	1,395	0.00%
2022/07/26	2	109.50	2	110.00	110.00	0	1,389	0.00%
2022/07/25	3	111.17	2	112.00	112.00	1	1,378	0.07%
2022/07/22	5.8	112.85	3	114.49	110.00	2.7	1,382	0.20%
2022/07/21	7	114.29	6	113.75	114.00	1	1,374	0.07%
2022/07/20	3.3	111.39	7	111.57	110.50	-3.7	1,380	-0.27%
2022/07/19	13	108.65	10	108.20	109.00	3	1,388	0.22%
2022/07/18	4	105.63	4.3	105.80	106.50	-0.3	1,403	-0.02%
2022/07/15	2	105.00	0	0.00	105.00	2	1,406	0.14%
2022/07/14	2.3	104.31	1	105.50	105.00	1.3	1,438	0.09%
2022/07/13	6	107.50	6	106.50	104.50	0	1,438	0.00%
2022/07/12	1.1	102.41	0	0.00	104.00	1.1	1,430	0.08%
2022/07/11	1	106.00	0	0.00	105.50	1	1,420	0.07%
2022/07/08	1	106.50	1	109.50	107.00	0	1,411	0.00%
2022/07/07	4	106.00	0	0.00	106.50	4	1,396	0.29%
2022/07/06	1	123.50	0	0.00	120.00	1	1,358	0.07%
2022/07/05	13.2	124.02	0	0.00	124.50	13.2	1,307	1.01%
2022/07/04	1	132.50	0.4	133.94	131.00	0.6	1,267	0.05%
2022/07/01	1	137.00	0	0.00	134.00	1	1,252	0.08%
2022/06/30	0	139.00	0	0.00	139.50	0	1,243	0.00%
2022/06/28	0	0.00	0	141.00	139.50	0	1,241	0.00%
2022/06/27	0	0.00	1	142.00	142.50	-1	1,257	-0.08%
2022/06/24	2	138.00	2	136.50	139.50	0	1,256	0.00%
2022/06/21	0	136.50	0	0.00	140.00	0	1,224	0.00%
2022/06/20	3	139.00	1	136.50	136.50	2	1,213	0.16%
2022/06/17	0.2	140.00	0	0.00	142.00	0.2	1,193	0.02%
2022/06/16	1	142.00	0	0.00	141.00	1	1,179	0.08%
2022/06/13	1	145.50	0	147.00	145.00	1	1,204	0.08%
2022/06/10	0	0.00	2	147.00	148.00	-2	1,221	-0.16%
2022/06/02	6	148.67	0	148.50	148.00	6	1,419	0.42%
2022/05/31	2	148.00	0	149.00	149.00	2	1,446	0.14%
2022/05/30	0	0.00	0.5	147.50	147.50	-0.5	1,462	-0.03%
2022/05/27	0	145.00	0	0.00	144.50	0	1,467	0.00%
2022/05/25	0	0.00	0.3	143.50	143.50	-0.3	1,522	-0.02%
2022/05/20	0	0.00	0	146.50	145.50	0	1,866	0.00%
2022/05/18	0	0.00	1	146.00	145.50	-1	1,912	-0.05%
2022/05/17	0	0.00	0	145.00	145.00	0	1,934	0.00%
2022/05/16	0	0.00	0.5	143.00	142.00	-0.5	1,968	-0.03%
2022/05/12	0	0.00	10	140.00	139.00	-10	1,980	-0.50%
2022/05/10	0.5	138.00	6	138.00	141.00	-5.5	2,006	-0.27%
2022/05/09	0.5	143.00	4	142.50	142.00	-3.5	2,036	-0.17%
2022/05/06	1.5	147.00	0	149.00	146.50	1.5	2,058	0.07%
2022/05/05	0.2	154.91	1	153.50	153.50	-0.8	2,070	-0.04%
2022/05/04	5	152.00	0	0.00	151.50	5	2,055	0.24%
2022/05/03	6	150.17	0	154.50	150.50	6	2,057	0.29%
2022/04/29	0	151.00	0	0.00	151.00	0	2,063	0.00%
2022/04/28	1	147.50	4	149.50	149.50	-3	2,074	-0.14%
2022/04/27	0	0.00	1	146.00	149.50	-1	2,070	-0.05%
2022/04/26	3.2	151.03	0	0.00	150.50	3.2	2,053	0.16%
2022/04/25	3	151.67	0	0.00	150.50	3	2,041	0.15%
2022/04/22	4	156.25	0	157.00	156.50	4	2,009	0.20%
2022/04/18	0.1	159.00	0	0.00	159.00	0.1	1,962	0.01%
2022/04/15	1.2	159.17	0	0.00	159.50	1.2	1,963	0.06%
2022/04/14	4.5	161.39	2	161.50	161.50	2.5	1,992	0.13%
2022/04/12	1	160.00	0	0.00	161.00	1	2,111	0.05%
2022/04/11	1	161.00	0	0.00	161.00	1	2,130	0.05%
2022/04/08	4	163.75	3	165.67	166.00	1	2,120	0.05%
2022/04/01	0	0.00	1	169.55	170.50	-1	2,117	-0.05%
2022/03/31	1	170.51	0	0.00	172.00	1	2,114	0.05%
2022/03/30	1	171.50	3	172.17	171.00	-2	2,120	-0.09%
2022/03/29	1	171.00	1	172.96	171.00	0	2,148	0.00%
2022/03/28	0	172.00	1	170.50	172.00	-1	2,165	-0.05%
2022/03/25	4	170.75	1	170.99	170.50	3	2,242	0.13%
2022/03/24	0	0.00	0	171.00	171.00	0	2,263	0.00%
2022/03/23	1	170.98	2	170.00	170.50	-1	2,310	-0.04%
2022/03/22	1	168.50	2	169.50	169.50	-1	2,384	-0.04%
2022/03/21	1	171.48	1	170.00	170.00	0	2,411	0.00%
2022/03/18	2	169.25	1	168.98	168.50	1	2,447	0.04%
2022/03/17	0	168.50	0	0.00	169.00	0	2,438	0.00%
2022/03/14	2	164.00	2	166.00	167.50	0	2,412	0.00%
2022/03/11	0	165.50	1	165.00	165.00	-1	2,421	-0.04%
2022/03/10	0	0.00	11	163.82	166.00	-11	2,418	-0.45%
2022/03/09	1	157.50	2	158.50	159.00	-1	2,390	-0.04%
2022/03/08	11.3	159.32	2	158.00	157.00	9.3	2,371	0.39%
2022/03/07	2	164.01	1	164.00	165.00	1	2,311	0.04%
2022/03/04	1	168.00	1	168.00	167.00	0	2,300	0.00%
2022/03/03	3	170.33	1.1	170.07	169.50	1.9	2,305	0.08%
2022/03/01	0.1	167.00	0	0.00	167.00	0.1	2,333	0.00%
2022/02/24	2.4	166.34	0	168.00	164.50	2.4	2,325	0.10%
2022/02/23	5.4	175.57	8.8	178.94	172.50	-3.4	2,227	-0.15%
2022/02/22	5	175.80	3	177.49	175.50	2	2,079	0.10%
2022/02/21	5.1	176.72	2	177.00	178.00	3.1	2,072	0.15%
2022/02/18	1	174.50	2	173.00	174.50	-1	2,072	-0.05%
2022/02/17	1.3	174.69	3	173.50	173.50	-1.7	2,105	-0.08%
2022/02/16	4	174.00	1.1	173.91	174.00	2.9	2,181	0.13%
2022/02/15	0	0.00	3	171.00	170.00	-3	2,163	-0.14%
2022/02/14	3	169.83	0	0.00	170.50	3	2,179	0.14%
2022/02/11	0	0.00	6.1	171.02	171.00	-6.1	2,181	-0.28%
2022/02/10	0	0.00	1	172.50	172.00	-1	2,198	-0.05%
2022/02/09	2	176.72	1.5	175.83	175.50	0.5	2,197	0.02%
2022/02/08	1	171.00	1.3	170.62	171.00	-0.3	2,201	-0.01%
2022/01/26	1	160.50	0	0.00	161.50	1	2,200	0.05%
2022/01/24	1	158.00	0	0.00	162.00	1	2,342	0.04%
2022/01/19	0	0.00	1.7	162.06	163.00	-1.7	2,514	-0.07%
2022/01/14	1	157.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	0.4	160.00	0	0.00	158.50	0.4	2,971	0.01%
2022/01/11	0.1	164.00	0	0.00	164.00	0.1	2,985	0.00%
2022/01/07	0	0.00	1.1	165.55	163.50	-1.1	2,986	-0.04%
2022/01/06	2	168.25	3	167.67	168.00	-1	2,974	-0.03%
2022/01/05	3	171.50	9	173.00	170.00	-6	2,974	-0.20%
2022/01/04	1	168.00	3	168.00	168.50	-2	2,924	-0.07%
2022/01/03	4	170.25	0	0.00	167.50	4	2,957	0.14%
2021/12/30	0	0.00	2	168.00	170.00	-2	2,974	-0.07%
2021/12/29	1	167.50	0	0.00	168.00	1	2,975	0.03%
2021/12/28	3	167.50	12	166.46	165.50	-9	2,997	-0.30%
2021/12/24	1	168.00	2	168.00	169.00	-1	3,039	-0.03%
2021/12/23	0.1	170.00	4	169.00	169.00	-3.9	3,069	-0.13%
2021/12/22	5	168.70	3	168.00	167.50	2	3,067	0.07%
2021/12/21	15	169.97	1	170.00	168.00	14	3,060	0.46%
2021/12/20	1	165.50	0	0.00	165.50	1	2,988	0.03%
2021/12/17	2	167.00	0.2	166.67	166.00	1.8	2,994	0.06%
2021/12/16	2	167.25	5	166.60	167.50	-3	2,962	-0.10%
2021/12/15	0	0.00	0	155.00	158.50	0	2,913	0.00%
2021/12/14	0	0.00	1	157.50	154.50	-1	2,897	-0.03%
2021/12/13	2	160.50	0	0.00	159.00	2	2,864	0.07%
2021/12/08	2	160.00	1	159.50	160.50	1	2,893	0.03%
2021/12/03	0.1	162.00	1	162.00	162.00	-0.9	2,910	-0.03%
2021/12/02	0	0.00	5	161.00	161.00	-5	2,919	-0.17%
2021/11/30	2	166.00	2	165.00	162.00	0	2,906	0.00%
2021/11/29	0	0.00	7	164.86	164.50	-7	2,936	-0.24%
2021/11/26	5	166.10	4	167.63	165.50	1	2,951	0.03%
2021/11/25	6	170.17	3	169.50	168.50	3	2,932	0.10%
2021/11/24	0	0.00	1.2	165.92	166.00	-1.2	2,906	-0.04%
2021/11/23	1.1	167.02	0.2	168.10	168.00	0.8	2,918	0.03%
2021/11/22	0	170.00	0	0.00	170.00	0	2,923	0.00%
2021/11/19	2	171.00	2	169.74	168.50	0	2,934	0.00%
2021/11/18	3	169.00	6	168.25	168.50	-3	2,901	-0.10%
2021/11/17	6	167.75	1	169.53	168.50	5	2,907	0.17%
2021/11/16	1	168.02	0	0.00	168.00	1	2,929	0.03%
2021/11/15	3.1	166.32	12.4	169.82	170.00	-9.3	2,923	-0.32%
2021/11/12	1	163.50	0	0.00	163.00	1	2,893	0.03%
2021/11/11	4.1	163.50	4	164.25	163.50	0.1	2,924	0.00%
2021/11/10	2	162.00	2	162.00	163.00	0	2,957	0.00%
2021/11/09	0.1	163.00	0	163.00	161.50	0.1	2,982	0.00%
2021/11/08	2	160.25	5	162.80	165.00	-3	3,011	-0.10%
2021/11/05	1.1	158.18	10.1	159.26	162.00	-9	3,023	-0.30%
2021/11/04	0	165.00	2	167.50	163.00	-2	2,965	-0.07%
2021/11/03	3	168.17	1	168.00	167.50	2	2,977	0.07%
2021/11/02	12	167.96	35	172.14	167.50	-23	3,017	-0.76%
2021/11/01	12	170.42	2	169.75	170.00	10	3,036	0.33%
2021/10/29	22.2	168.23	2	168.50	167.00	20.2	3,185	0.63%
2021/10/28	6.1	169.33	0	0.00	168.00	6.1	3,310	0.18%
2021/10/27	2.3	168.07	4.1	167.81	170.00	-1.8	3,318	-0.05%
2021/10/26	2.1	165.00	1	164.50	164.50	1.1	3,263	0.03%
2021/10/25	9	166.34	4	165.38	164.50	5	3,236	0.16%
2021/10/22	1.1	162.39	10.2	161.86	166.00	-9.1	3,055	-0.30%
2021/10/21	1	153.06	0	0.00	151.00	1	2,955	0.03%
2021/10/20	0	154.00	0.1	156.50	156.50	-0.1	2,962	0.00%
2021/10/19	1	153.44	0	0.00	153.00	1	2,997	0.03%
2021/10/18	0	0.00	2	149.75	148.00	-2	3,070	-0.07%
2021/10/15	0	150.00	0	0.00	149.50	0	3,113	0.00%
2021/10/14	0	149.00	0	0.00	146.50	0	3,139	0.00%
2021/10/13	1.2	149.19	0	0.00	146.50	1.2	3,158	0.04%
2021/10/12	5	156.10	0	0.00	152.50	5	3,156	0.16%
2021/10/08	1	157.00	1	156.01	157.00	0	3,138	0.00%
2021/10/07	0	150.50	0.1	152.50	153.50	-0.1	3,115	0.00%
2021/10/04	1	145.01	2	145.50	145.00	-1	3,155	-0.03%
2021/10/01	3	146.17	0.2	148.00	146.50	2.9	3,143	0.09%
2021/09/30	1.1	146.09	2	147.00	146.50	-0.9	3,143	-0.03%
2021/09/29	1.1	148.05	1	149.00	148.50	0.1	3,133	0.00%
2021/09/24	2	152.25	0	153.00	152.50	2	3,162	0.06%
2021/09/23	0	0.00	1	153.50	153.50	-1	3,164	-0.03%
2021/09/22	2	153.00	0	0.00	152.50	2	3,217	0.06%
2021/09/16	0.1	157.00	0	156.50	156.00	0.1	3,261	0.00%
2021/09/15	4	156.87	0	0.00	156.50	4	3,318	0.12%
2021/09/14	1	156.00	0	0.00	156.50	1	3,410	0.03%
2021/09/09	1	151.50	0	0.00	154.00	1	3,563	0.03%
2021/09/08	3.3	152.39	0	154.00	151.00	3.3	3,574	0.09%
2021/09/07	0	0.00	5	156.40	157.00	-5	3,553	-0.14%
2021/09/06	1	160.50	0	0.00	158.00	1	3,553	0.03%
2021/09/03	3	159.67	1	159.50	159.50	2	3,554	0.06%
2021/09/02	4	164.25	5	162.70	161.00	-1	3,588	-0.03%
2021/09/01	9	158.94	3	159.83	160.50	6	3,565	0.17%
2021/08/31	1	156.00	0	0.00	157.50	1	3,554	0.03%
2021/08/30	3	156.00	1	155.17	156.50	2	3,579	0.05%
2021/08/27	0	157.50	1	154.00	154.50	-1	3,589	-0.03%
2021/08/26	2.1	158.83	0	0.00	158.50	2.1	3,567	0.06%
2021/08/25	3	159.35	0.1	161.50	161.50	2.9	3,571	0.08%
2021/08/24	1	157.00	1	159.00	157.00	0	3,581	0.00%
2021/08/20	0	153.50	10	153.50	153.50	-10	3,605	-0.28%
2021/08/19	3	153.00	3	155.00	152.50	0	3,567	0.00%
2021/08/18	5	152.90	2	152.50	158.00	3	3,576	0.08%
2021/08/17	0	0.00	1	155.00	154.50	-1	3,569	-0.03%
2021/08/16	2.8	158.70	0	0.00	160.00	2.8	3,552	0.08%
2021/08/13	0	163.50	0	0.00	161.50	0	3,531	0.00%
2021/08/12	1	163.00	9	162.50	162.50	-8	3,558	-0.22%
2021/08/11	2.1	167.38	1.2	168.80	166.00	1	3,567	0.03%
2021/08/10	0	172.00	0	0.00	171.00	0	3,591	0.00%
2021/08/09	12.2	171.43	0	173.50	170.00	12.1	3,625	0.33%
2021/08/06	0.1	168.50	0	0.00	167.00	0.1	3,637	0.00%
2021/08/05	2.5	170.50	0	0.00	169.50	2.5	3,699	0.07%
2021/08/04	7.3	174.07	1	171.50	171.50	6.3	3,700	0.17%
2021/08/03	3.3	183.64	4	182.63	180.50	-0.7	3,581	-0.02%
2021/08/02	2.4	180.58	0	0.00	179.50	2.4	3,446	0.07%
2021/07/30	1.2	180.13	0	0.00	181.00	1.2	3,421	0.03%
2021/07/29	5.1	181.41	0	0.00	180.50	5.1	3,457	0.15%
2021/07/28	4	180.38	23	184.63	184.50	-19	3,474	-0.55%
2021/07/27	2	188.75	0	0.00	185.50	2	3,544	0.06%
2021/07/26	1	190.00	8	186.38	189.50	-7	3,610	-0.19%
2021/07/23	12	184.96	0	0.00	184.50	12	3,704	0.32%
2021/07/22	1.1	188.00	0	0.00	185.00	1.1	3,699	0.03%
2021/07/21	1	194.50	0	0.00	193.00	1	3,685	0.03%
2021/07/20	3	196.67	1	197.50	195.50	2	3,787	0.05%
2021/07/19	3	197.84	0	0.00	199.00	3	3,798	0.08%
2021/07/16	6	199.33	3	199.50	199.00	3	3,841	0.08%
2021/07/15	8	198.06	4	197.50	197.50	4	3,861	0.10%
2021/07/14	2	198.00	0	0.00	198.50	2	3,929	0.05%
2021/07/13	7	202.36	6	204.08	201.00	1	3,955	0.03%
2021/07/12	19	202.32	2	202.25	204.00	17	4,021	0.42%
2021/07/09	1	196.00	0	196.50	196.00	1	4,036	0.02%
2021/07/08	0	0.00	2	197.25	197.50	-2	4,129	-0.05%
2021/07/07	12	196.79	0	0.00	195.50	12	4,297	0.28%
2021/07/06	2	197.25	0	0.00	195.00	2	4,343	0.05%
2021/07/05	3	198.00	2	198.75	198.00	1	4,373	0.02%
2021/07/02	0.1	191.50	0	193.00	192.50	0.1	4,361	0.00%
2021/06/30	0.3	193.98	0	0.00	194.50	0.3	4,441	0.01%
2021/06/29	0.2	192.00	4	193.00	190.00	-3.9	4,452	-0.09%
2021/06/28	0.1	195.00	0	194.00	194.00	0.1	4,480	0.00%
2021/06/25	6	191.01	2	193.75	191.50	4	4,613	0.09%
2021/06/24	6.3	193.60	2	192.00	191.00	4.3	4,662	0.09%
2021/06/23	78.1	194.84	6.1	195.30	194.50	72	4,871	1.48%
2021/06/22	11	198.33	4	200.75	198.00	7	4,794	0.15%
2021/06/21	2	205.00	2	212.00	206.50	0	4,704	0.00%
2021/06/18	2	213.50	3	212.67	214.00	-1	4,698	-0.02%
2021/06/17	0	211.00	1	209.00	212.00	-1	4,721	-0.02%
2021/06/16	0	0.00	2	210.75	209.50	-2	4,752	-0.04%
2021/06/15	1	212.00	0	210.50	210.50	1	4,790	0.02%
2021/06/11	1	209.50	0	210.50	211.00	1	4,828	0.02%
2021/06/10	0	0.00	1	213.50	209.50	-1	4,846	-0.02%
2021/06/09	2	212.48	1.1	212.36	209.50	0.9	4,853	0.02%
2021/06/08	1.1	210.50	4	208.00	211.00	-2.9	4,908	-0.06%
2021/06/07	4	203.00	4	208.63	208.50	0	4,929	0.00%
2021/06/04	1	203.51	0	0.00	203.00	1	4,928	0.02%
2021/06/03	1	204.00	0	0.00	208.50	1	4,963	0.02%
2021/06/02	0	205.00	3	205.83	205.50	-3	4,986	-0.06%
2021/06/01	1.1	213.64	0.1	210.86	209.00	1	5,007	0.02%
2021/05/31	1.1	210.50	0	0.00	211.00	1.1	5,014	0.02%
2021/05/28	4	212.63	5	212.59	209.50	-1	5,044	-0.02%
2021/05/26	0	206.50	0	0.00	207.50	0	5,155	0.00%
2021/05/25	5	207.80	9	208.28	205.50	-4	5,423	-0.07%
2021/05/24	3	203.34	6	200.08	205.00	-3	6,039	-0.05%
2021/05/21	7	203.57	9	206.50	201.50	-2	6,081	-0.03%
2021/05/20	17	206.68	14	205.71	202.50	3	6,169	0.05%
2021/05/19	5	201.00	18	201.61	201.00	-13	6,144	-0.21%
2021/05/18	21	197.48	3	196.83	197.00	18	6,218	0.29%
2021/05/17	5	188.10	5	187.50	188.00	0	6,211	0.00%
2021/05/14	8	195.38	15	196.77	193.00	-7	6,183	-0.11%
2021/05/13	25	194.02	19	193.63	195.00	6	6,110	0.10%
2021/05/12	3	179.50	9	188.39	186.00	-6	6,006	-0.10%
2021/05/11	2	190.00	1	194.00	186.50	1	5,934	0.02%
2021/05/10	5	198.00	5	198.30	196.50	0	5,901	0.00%
2021/05/07	7	200.93	11	202.00	202.00	-4	5,936	-0.07%
2021/05/06	9	200.11	9	201.06	202.50	0	5,944	0.00%
2021/05/05	7	206.43	6	202.58	199.00	1	5,986	0.02%
2021/05/04	40	202.38	13	200.42	205.00	27	5,989	0.45%
2021/05/03	4	207.13	5	212.40	205.50	-1	5,982	-0.02%
2021/04/29	9	217.28	3	215.67	214.50	6	5,987	0.10%
2021/04/28	2	217.00	4	212.50	213.00	-2	5,924	-0.03%
2021/04/27	5	222.40	6	219.25	217.50	-1	6,175	-0.02%
2021/04/26	5	224.90	3	223.17	224.50	2	6,249	0.03%
2021/04/23	4	209.00	7.1	214.47	215.00	-3.1	6,209	-0.05%
2021/04/22	3	212.00	9.3	208.98	208.50	-6.3	6,319	-0.10%
2021/04/21	1	209.00	2	211.00	210.00	-1	6,340	-0.02%
2021/04/20	7	210.14	7	210.36	209.00	0	6,542	0.00%
2021/04/19	0	0.00	5	200.00	203.50	-5	6,603	-0.08%
2021/04/16	10	207.20	9	209.00	205.50	1	6,696	0.01%
2021/04/15	6	207.42	4.1	201.04	207.00	1.9	6,977	0.03%
2021/04/14	4.1	198.39	0.2	198.00	197.50	3.9	7,372	0.05%
2021/04/13	15.5	207.93	18	207.89	202.00	-2.5	7,621	-0.03%
2021/04/12	4.2	199.49	4.2	200.50	199.00	0	7,551	0.00%
2021/04/09	1	198.00	1	195.01	195.00	0	7,614	0.00%
2021/04/08	3.1	199.66	3	199.50	199.50	0.1	7,644	0.00%
2021/04/07	4	201.38	4	203.00	202.00	0	7,642	0.00%
2021/04/06	4	199.00	0	0.00	199.00	4	7,581	0.05%
2021/03/31	4.1	199.29	4	195.00	195.50	0.1	7,537	0.00%
2021/03/30	1	198.50	3	199.34	199.00	-2	7,470	-0.03%
2021/03/29	24.1	195.41	16.1	194.75	194.00	8	7,356	0.11%
2021/03/26	22.1	189.91	35	192.10	194.50	-13	7,306	-0.18%
2021/03/25	7	183.86	1	184.00	184.00	6	7,086	0.08%
2021/03/24	0	0.00	3	183.00	181.50	-3	7,089	-0.04%
2021/03/23	8.1	185.93	8	183.94	182.50	0.1	7,091	0.00%
2021/03/22	5	184.30	4	185.25	184.50	1	7,118	0.01%
2021/03/19	1	186.50	7	184.21	186.50	-6	7,143	-0.08%
2021/03/18	4	184.50	3	183.00	183.50	1	7,358	0.01%
2021/03/17	1	181.99	4	182.11	180.50	-3	7,464	-0.04%
2021/03/16	0	0.00	3	179.00	179.50	-3	7,464	-0.04%
2021/03/15	0	0.00	0	180.00	180.00	0	7,523	0.00%
2021/03/12	3	179.17	10.2	178.65	179.50	-7.2	7,524	-0.10%
2021/03/11	2	175.26	6.3	175.98	176.50	-4.3	7,565	-0.06%
2021/03/10	2	173.00	4	173.00	172.50	-2	7,804	-0.03%
2021/03/09	9.2	171.81	18	169.78	172.50	-8.8	7,838	-0.11%
2021/03/08	4	172.00	9	174.72	172.00	-5	7,827	-0.06%
2021/03/05	12.1	173.13	9	172.84	172.50	3	7,836	0.04%
2021/03/04	6	175.25	6	174.34	175.50	0	7,888	0.00%
2021/03/03	7	172.22	3	173.00	174.00	4	7,951	0.05%
2021/03/02	8	172.87	1	172.50	172.00	7	7,930	0.09%
2021/02/26	5.1	172.54	3	172.17	172.00	2.1	7,905	0.03%
2021/02/25	29.1	181.62	35	182.04	177.50	-6	7,839	-0.08%
2021/02/24	57	183.11	42	184.74	183.50	15	7,612	0.20%
2021/02/23	7	170.86	3.1	172.35	173.00	3.9	6,957	0.06%
2021/02/22	11.3	174.20	5.2	175.20	174.00	6.1	6,915	0.09%
2021/02/19	3	168.35	3	169.01	170.00	0	6,821	0.00%
2021/02/18	6	170.67	7	170.43	170.50	-1	6,818	-0.01%
2021/02/17	13	165.92	6	165.83	166.50	7	6,722	0.10%
2021/02/05	3	162.00	0	162.00	161.50	3	6,719	0.04%
2021/02/04	0.1	163.00	7	163.50	162.50	-7	6,717	-0.10%
2021/02/03	8	165.00	8.1	166.06	164.50	-0.1	6,787	0.00%
2021/02/02	5	165.00	12	163.54	166.00	-7	6,944	-0.10%
2021/02/01	13	161.42	2	161.50	161.50	11	6,926	0.16%
2021/01/29	4.1	163.12	4	161.00	159.50	0.1	6,913	0.00%
2021/01/28	1	165.00	4	164.38	165.00	-3	6,871	-0.04%
2021/01/27	13	171.46	14.2	168.67	166.50	-1.1	6,856	-0.02%
2021/01/26	3	170.00	3.1	169.26	170.00	0	6,783	0.00%
2021/01/25	3.1	172.00	14	171.14	172.50	-10.9	6,777	-0.16%
2021/01/22	19	173.37	11.2	173.64	174.00	7.8	6,707	0.12%
2021/01/21	7.2	170.71	15	169.93	168.50	-7.8	6,635	-0.12%
2021/01/20	46	173.01	75	172.79	168.00	-29	6,627	-0.44%
2021/01/19	117	167.47	83.2	167.95	171.00	33.8	6,403	0.53%	大買/
2021/01/18	8	162.25	5	162.80	165.00	3	6,291	0.05%
2021/01/15	8	164.38	3.1	163.45	163.00	4.9	6,222	0.08%
2021/01/14	4	169.00	15	168.13	170.50	-11	6,183	-0.18%
2021/01/13	17	168.65	7	168.86	167.50	10	6,211	0.16%
2021/01/12	4.1	162.84	2.2	162.12	165.50	1.9	6,010	0.03%
2021/01/11	2	163.01	4.1	164.02	164.50	-2.1	5,880	-0.04%
2021/01/08	27.1	166.09	30	165.05	163.00	-2.9	5,783	-0.05%
2021/01/07	37	156.22	51.1	156.00	160.00	-14.1	5,462	-0.26%
2021/01/06	13	147.92	21	147.31	149.00	-8	5,026	-0.16%
2021/01/05	1	142.50	5	142.50	143.00	-4	4,737	-0.08%
2021/01/04	3	138.35	13	139.31	140.00	-10	4,737	-0.21%
2020/12/31	0	0.00	4	135.13	133.50	-4	4,660	-0.09%
2020/12/30	6	132.50	0	0.00	132.50	6	4,622	0.13%
2020/12/29	3	133.50	0	133.50	133.00	3	4,682	0.06%
2020/12/28	1	134.99	0	0.00	134.50	1	4,700	0.02%
2020/12/25	2	133.75	0	0.00	133.50	2	4,716	0.04%
2020/12/24	1	133.00	1	133.00	132.50	0	4,773	0.00%
2020/12/23	1	133.50	9	133.17	132.00	-8	4,811	-0.17%
2020/12/22	4	133.13	8	134.00	132.00	-4	4,891	-0.08%
2020/12/21	5	136.70	0	0.00	135.50	5	4,914	0.10%
2020/12/18	4	138.00	1	137.50	137.50	3	4,939	0.06%
2020/12/17	1	137.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	6	139.33	2	139.00	138.50	4	4,992	0.08%
2020/12/15	3	138.83	1.1	138.53	138.00	1.9	5,006	0.04%
2020/12/14	46	146.47	39.1	144.04	141.50	6.9	5,085	0.14%
2020/12/11	2	139.25	12	141.67	141.50	-10	5,328	-0.19%
2020/12/10	2	138.50	2	138.00	137.50	0	5,215	0.00%
2020/12/09	3.1	138.51	4	139.13	139.00	-0.9	5,233	-0.02%
2020/12/08	2	135.00	2	136.00	136.00	0	5,238	0.00%
2020/12/07	7	136.00	3	134.67	135.00	4	5,301	0.08%
2020/12/04	3.5	139.43	12.1	140.24	139.00	-8.6	5,255	-0.16%
2020/12/03	3	134.17	4	134.00	134.50	-1	5,080	-0.02%
2020/12/02	1	132.50	1.1	133.05	133.50	-0.1	5,242	0.00%
2020/12/01	3	131.00	0	0.00	132.00	3	5,375	0.06%
2020/11/30	6	133.08	0	0.00	132.00	6	5,608	0.11%
2020/11/27	1	137.50	1	137.50	136.50	0	5,906	0.00%
2020/11/26	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2020/11/25	2	133.50	0	0.00	132.00	2	6,112	0.03%
2020/11/20	0	0.00	3	131.00	131.00	-3	6,156	-0.05%
2020/11/19	1	131.50	0	0.00	131.50	1	6,226	0.02%
2020/11/18	1	131.00	0	0.00	131.00	1	6,354	0.02%
2020/11/17	2	134.00	0	0.00	132.00	2	6,406	0.03%
2020/11/16	4	134.00	3	133.67	133.50	1	6,513	0.02%
2020/11/13	0	0.00	2	131.00	132.50	-2	6,550	-0.03%
2020/11/11	3	129.50	0	0.00	132.50	3	6,617	0.05%
2020/11/10	6	131.67	0	0.00	131.00	6	6,636	0.09%
2020/11/09	3	138.67	0	0.00	138.50	3	6,599	0.05%
2020/11/06	3.1	137.52	0	0.00	137.00	3.1	6,690	0.05%
2020/11/05	0	0.00	1	138.50	138.00	-1	6,795	-0.01%
2020/11/04	0	0.00	1	138.00	138.00	-1	6,921	-0.01%
2020/11/02	1	131.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	1	137.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	2	137.00	1	137.00	137.00	1	7,256	0.01%
2020/10/28	1.1	136.77	1	137.50	139.50	0.1	7,437	0.00%
2020/10/27	1	138.00	0	0.00	136.00	1	7,602	0.01%
2020/10/26	2	137.25	3	137.17	136.50	-1	7,930	-0.01%
2020/10/23	4	137.38	3	137.83	138.50	1	8,260	0.01%
2020/10/22	19	137.61	12	136.46	139.50	7	8,538	0.08%
2020/10/21	5	138.90	3	139.00	138.00	2	8,662	0.02%
2020/10/20	4	142.38	0	0.00	142.00	4	8,724	0.05%
2020/10/19	2	142.00	0	0.00	143.00	2	9,018	0.02%
2020/10/16	2	141.75	2	140.50	141.00	0	9,100	0.00%
2020/10/15	3	143.67	1	143.50	143.00	2	9,173	0.02%
2020/10/14	1	145.50	0	0.00	146.00	1	9,175	0.01%
2020/10/13	2.1	147.98	1	147.00	147.00	1.1	9,224	0.01%
2020/10/12	0	0.00	5	149.70	150.00	-5	9,258	-0.05%
2020/10/08	2	147.25	2.1	148.20	146.00	-0.1	9,421	0.00%
2020/10/06	4.1	147.99	1	150.00	147.50	3.1	9,542	0.03%
2020/10/05	1	145.00	1	144.00	145.00	0	9,756	0.00%
2020/09/30	1	145.00	0	0.00	145.50	1	10,382	0.01%
2020/09/29	1	144.50	1	143.50	144.50	0	10,703	0.00%
2020/09/28	3	145.17	0	0.00	145.50	3	10,797	0.03%
2020/09/25	2	147.00	1	145.00	144.50	1	10,893	0.01%
2020/09/24	2	150.00	2.3	149.22	149.00	-0.3	11,049	0.00%
2020/09/23	1	152.00	1	151.50	151.00	0	11,184	0.00%
2020/09/21	1	154.00	3	155.33	153.50	-2	11,315	-0.02%
2020/09/18	2	155.25	1.1	156.50	157.00	0.9	11,399	0.01%
2020/09/17	5	156.40	11	157.09	157.50	-6	11,482	-0.05%
2020/09/16	26	159.27	15	157.50	154.00	11	11,603	0.09%
2020/09/15	2	154.25	4	152.88	153.50	-2	11,274	-0.02%
2020/09/14	4	152.50	4	152.25	153.00	0	11,439	0.00%
2020/09/11	5	150.00	3	153.50	149.00	2	11,512	0.02%
2020/09/10	8	153.13	19	154.29	153.50	-11	11,474	-0.10%
2020/09/09	4	149.88	2	150.00	151.50	2	11,458	0.02%
2020/09/08	8	151.69	13	152.73	150.00	-5	11,669	-0.04%
2020/09/07	11	151.86	88	154.65	149.50	-77	11,794	-0.65%
2020/09/04	39.1	153.08	15	150.60	155.00	24.1	11,818	0.20%
2020/09/03	14	156.00	25	157.80	152.00	-11	12,000	-0.09%
2020/09/02	91	155.91	29	155.74	157.00	62	11,964	0.52%
2020/09/01	10	147.95	14	147.61	150.00	-4	11,882	-0.03%
2020/08/31	2	143.50	1	144.00	142.00	1	11,788	0.01%
2020/08/28	0	0.00	2	142.25	143.00	-2	11,860	-0.02%
2020/08/27	1	139.50	1	143.50	142.00	0	12,020	0.00%
2020/08/26	1	139.00	3	140.50	138.50	-2	12,370	-0.02%
2020/08/25	0	0.00	18	144.72	142.00	-18	12,709	-0.14%
2020/08/24	18	143.56	5	144.00	143.50	13	12,882	0.10%
2020/08/21	3	138.83	0	0.00	139.00	3	12,890	0.02%
2020/08/20	0	0.00	6	134.50	134.50	-6	12,907	-0.05%
2020/08/19	9	138.06	0	0.00	138.00	9	12,845	0.07%
2020/08/18	0	0.00	2	138.50	138.50	-2	12,811	-0.02%
2020/08/17	2	140.50	1	143.00	143.00	1	12,798	0.01%
2020/08/14	2	138.25	1	138.00	141.50	1	12,775	0.01%
2020/08/13	8	139.56	3	140.00	138.50	5	12,705	0.04%
2020/08/12	5	138.20	6	139.42	137.00	-1	12,615	-0.01%
2020/08/11	10.2	140.66	3	140.50	141.00	7.2	12,533	0.06%
2020/08/10	2	147.17	48	145.30	143.00	-46	12,544	-0.37%
2020/08/07	48	148.47	11	148.00	148.50	37	12,469	0.30%
2020/08/06	5	150.90	0	0.00	149.50	5	12,440	0.04%
2020/08/05	22	151.59	4.1	152.48	152.00	17.9	12,435	0.14%
2020/08/04	4	151.50	4	151.50	151.50	0	12,359	0.00%
2020/08/03	11	152.05	15	152.00	150.00	-4	12,403	-0.03%
2020/07/31	20	155.18	9.8	153.65	157.00	10.2	12,287	0.08%
2020/07/30	4	152.88	7.8	153.21	150.50	-3.8	12,138	-0.03%
2020/07/29	8.2	150.12	5	148.40	148.00	3.2	11,820	0.03%
2020/07/28	19	155.78	23	153.52	151.00	-4	11,558	-0.03%
2020/07/27	9	151.83	4	149.88	152.00	5	11,453	0.04%
2020/07/24	5	145.80	9	149.56	145.00	-4	11,507	-0.03%
2020/07/23	18	149.61	15	149.27	151.00	3	11,458	0.03%
2020/07/22	7	143.50	4.1	143.89	145.00	2.9	11,312	0.03%
2020/07/21	2	142.75	2	141.50	140.50	0	11,318	0.00%
2020/07/20	2	137.25	0	0.00	137.00	2	11,519	0.02%
2020/07/17	1	138.00	18	138.33	139.50	-17	11,523	-0.15%
2020/07/16	2	139.00	4	138.50	138.50	-2	11,547	-0.02%
2020/07/15	8	143.75	6	144.92	140.50	2	11,551	0.02%
2020/07/14	1	141.50	7.4	140.93	141.50	-6.4	11,418	-0.06%
2020/07/13	1.1	141.00	1	141.50	141.00	0.1	11,423	0.00%
2020/07/10	4	138.50	11	140.32	141.00	-7	11,435	-0.06%
2020/07/09	88	148.14	123	144.32	140.50	-35	11,208	-0.31%	大賣/
2020/07/08	56	139.21	31	139.69	144.00	25	10,579	0.24%
2020/07/07	2	133.50	20.1	132.90	131.00	-18.1	10,255	-0.18%
2020/07/06	9	132.44	8	131.81	133.50	1	10,171	0.01%
2020/07/03	18	130.55	11	131.50	131.00	7	10,099	0.07%
2020/07/02	11	124.18	14	125.04	127.50	-3	10,028	-0.03%
2020/07/01	15	124.33	19	124.39	124.50	-4	9,900	-0.04%
2020/06/30	9.2	120.83	4	121.50	120.50	5.2	9,827	0.05%
2020/06/29	2	120.25	1	120.00	120.00	1	9,843	0.01%
2020/06/24	4	121.38	7	122.14	121.50	-3	9,780	-0.03%
2020/06/23	9.1	123.22	24.1	120.93	123.00	-15	9,824	-0.15%
2020/06/22	4	127.00	2.1	126.50	127.50	1.9	9,696	0.02%
2020/06/19	3	125.17	4.1	124.67	126.50	-1.1	9,681	-0.01%
2020/06/18	2	119.75	3	121.83	122.00	-1	9,541	-0.01%
2020/06/17	2.4	118.15	4	118.00	119.00	-1.6	9,424	-0.02%
2020/06/16	13.1	117.73	1	118.00	117.50	12.1	9,442	0.13%
2020/06/15	17	121.62	9	118.89	116.50	8	9,481	0.08%
2020/06/12	10	123.40	6	124.42	126.50	4	9,293	0.04%
2020/06/11	22.2	127.94	23.3	126.98	125.50	-1.1	9,139	-0.01%
2020/06/10	151.1	130.73	180	129.11	129.50	-28.9	8,962	-0.32%	大買/大賣/
2020/06/09	64.2	121.81	42	120.64	123.00	22.2	8,720	0.26%
2020/06/08	57	119.81	45	118.52	118.00	12	8,573	0.14%
2020/06/05	11	115.09	7	116.00	115.00	4	8,360	0.05%
2020/06/04	3.2	113.63	38	113.46	113.50	-34.8	8,240	-0.42%
2020/06/03	54	113.92	9	112.67	113.50	45	8,150	0.55%
2020/06/02	42	112.82	56	111.81	111.00	-14	8,017	-0.17%
2020/06/01	30	107.67	34	108.75	110.00	-4	7,649	-0.05%
2020/05/29	13	99.42	12	100.11	100.00	1	7,261	0.01%
2020/05/28	9	97.87	11	97.99	97.90	-2	7,055	-0.03%
2020/05/27	0	0.00	3	96.80	96.50	-3	6,936	-0.04%
2020/05/26	5	94.80	4	93.88	94.80	1	6,908	0.01%
2020/05/25	0.2	92.60	0	0.00	92.70	0.2	6,845	0.00%
2020/05/22	3	91.20	0	0.00	91.00	3	6,820	0.04%
2020/05/21	6	94.08	0	0.00	93.70	6	6,779	0.09%
2020/05/19	14.2	92.90	0	0.00	92.90	14.2	6,754	0.21%
2020/05/18	1	92.30	0	0.00	91.70	1	6,742	0.01%
2020/05/15	5	91.30	0	0.00	91.50	5	6,740	0.07%
2020/05/14	1.1	94.84	7	95.14	94.20	-5.9	6,633	-0.09%
2020/05/13	8	95.85	2	95.95	96.60	6	6,606	0.09%
2020/05/12	8	96.95	0	0.00	96.90	8	6,624	0.12%
2020/05/11	4	98.40	20	99.11	98.00	-16	6,685	-0.24%
2020/05/08	28	99.50	21	99.19	98.80	7	6,667	0.10%
2020/05/07	8	98.14	8	98.05	98.40	0	6,544	0.00%
2020/05/06	3	96.93	0	0.00	96.30	3	6,540	0.05%
2020/05/05	13	97.18	8	98.50	96.60	5	6,588	0.08%
2020/05/04	14	96.57	12	96.78	97.20	2	6,550	0.03%
2020/04/30	10	96.27	21	96.12	96.50	-11	6,530	-0.17%
2020/04/29	9	93.98	5	94.26	94.40	4	6,401	0.06%
2020/04/28	1	96.20	4	96.20	96.50	-3	6,194	-0.05%
2020/04/27	12	94.05	0.1	94.60	94.50	11.9	6,172	0.19%
2020/04/24	9	95.69	0	0.00	95.50	9	6,023	0.15%
2020/04/23	14	97.54	17	97.01	96.00	-3	6,001	-0.05%
2020/04/22	6.1	92.92	11	92.83	93.80	-4.9	5,823	-0.08%
2020/04/21	12	92.74	10.1	93.61	92.00	1.9	6,037	0.03%
2020/04/20	4.1	93.27	14	93.74	93.20	-9.9	6,016	-0.17%
2020/04/17	2	93.00	2.1	94.73	92.70	-0.1	5,938	0.00%
2020/04/16	4	93.63	2	92.95	93.00	2	5,803	0.03%
2020/04/15	12	92.67	6	92.23	92.80	6	5,717	0.10%
2020/04/14	2	90.10	8	90.68	90.60	-6	5,639	-0.11%
2020/04/13	2	89.30	3	89.40	88.90	-1	5,595	-0.02%
2020/04/10	7	89.06	2	89.30	89.00	5	5,574	0.09%
2020/04/09	3	88.90	1	89.00	88.50	2	5,569	0.04%
2020/04/08	3	89.33	3	89.83	89.70	0	5,500	0.00%
2020/04/07	4	88.54	3	89.63	90.20	1	5,421	0.02%
2020/04/06	0	86.50	2	86.10	86.80	-2	5,318	-0.04%
2020/04/01	1	85.00	3.1	85.17	85.00	-2.1	5,321	-0.04%
2020/03/30	0	0.00	20	82.50	83.00	-20	5,114	-0.39%
2020/03/27	5	83.39	27	83.83	82.40	-22	5,064	-0.43%
2020/03/26	0	0.00	1	80.50	81.80	-1	4,866	-0.02%
2020/03/24	18	73.83	0	0.00	73.50	18	4,599	0.39%
2020/03/23	11	72.29	0	0.00	71.70	11	4,546	0.24%
2020/03/20	5	74.76	8	75.09	75.20	-3	4,556	-0.07%
2020/03/19	1	71.40	29	71.58	70.00	-28	4,502	-0.62%
2020/03/18	11	75.84	0	0.00	73.70	11	4,373	0.25%
2020/03/16	1	78.30	1	75.90	75.00	0	4,231	0.00%
2020/03/13	7	74.36	5	74.94	77.10	2	4,166	0.05%
2020/03/12	5	82.32	7	82.76	80.50	-2	4,054	-0.05%
2020/03/11	2	84.30	0	0.00	84.30	2	3,972	0.05%
2020/03/09	0	0.00	3	86.63	86.50	-3	3,834	-0.08%
2020/03/06	4	86.53	0	0.00	87.80	4	3,793	0.11%
2020/03/02	0	0.00	1	82.00	83.40	-1	3,678	-0.03%
2020/02/27	11	84.25	0	0.00	84.00	11	3,658	0.30%
2020/02/25	0	87.30	0	0.00	87.30	0	3,602	0.00%
2020/02/24	1	87.00	0	0.00	87.00	1	3,612	0.03%
2020/02/21	3	88.07	0	0.00	88.00	3	3,615	0.08%
2020/02/19	0	0.00	2	88.70	88.50	-2	3,670	-0.05%
2020/02/18	0	0.00	1.8	87.76	88.00	-1.8	3,745	-0.05%
2020/02/17	0	0.00	1	88.00	88.10	-1	3,749	-0.03%
2020/02/14	1	88.90	1	87.60	88.80	0	3,744	0.00%
2020/02/13	0	0.00	5	88.66	87.90	-5	3,771	-0.13%
2020/02/12	6	89.30	6	89.25	89.60	0	3,717	0.00%
2020/02/11	0	0.00	2	86.60	86.80	-2	3,578	-0.06%
2020/02/07	1	85.80	0	0.00	85.40	1	3,602	0.03%
2020/02/06	3	85.90	7	84.43	86.10	-4	3,534	-0.11%
2020/02/05	2	82.00	2	83.20	82.10	0	3,468	0.00%
2020/02/04	1	82.70	3	82.77	82.50	-2	3,463	-0.06%
2020/02/03	9	81.36	1	82.00	82.00	8	3,500	0.23%
2020/01/31	1	85.30	0	0.00	86.30	1	3,627	0.03%
2020/01/30	10	89.73	0	0.00	86.90	10	3,651	0.27%
2020/01/17	2	96.80	10	97.12	96.70	-8	3,721	-0.21%
2020/01/16	2	97.00	7	96.31	95.70	-5	3,689	-0.14%
2020/01/15	4	95.82	19	95.54	95.50	-15	3,598	-0.42%
2020/01/14	6	93.10	0	0.00	93.20	6	3,354	0.18%
2020/01/13	0	91.10	0	0.00	91.30	0	3,325	0.00%
2020/01/10	0	0.00	0	90.60	90.70	0	3,368	0.00%
2020/01/08	2	89.15	7	89.90	89.50	-5	3,521	-0.14%
2020/01/07	0	0.00	10	89.37	89.10	-10	3,580	-0.28%
2020/01/06	0	0.00	5	90.60	90.50	-5	3,643	-0.14%
2020/01/02	2	91.30	0	91.30	91.40	2	3,797	0.05%
2019/12/30	26	91.56	2	92.60	90.70	24	4,627	0.52%
2019/12/27	4.1	92.57	12	92.47	93.00	-7.9	4,720	-0.17%
2019/12/20	1	89.50	0	0.00	89.80	1	5,171	0.02%
2019/12/19	0	0.00	1	90.40	90.10	-1	5,306	-0.02%
2019/12/18	61	91.24	1	91.90	91.90	60	5,385	1.11%
2019/12/16	1	90.10	0	0.00	90.50	1	5,422	0.02%
2019/12/13	5	89.10	0	0.00	89.10	5	5,434	0.09%
2019/12/10	0	0.00	2	89.50	89.30	-2	5,534	-0.04%
2019/12/09	0.1	88.90	0	0.00	89.10	0.1	5,580	0.00%
2019/12/06	0	0.00	1	89.20	88.20	-1	5,716	-0.02%
2019/12/05	0	0.00	2	88.90	89.00	-2	5,773	-0.03%
2019/12/02	3	87.63	18	88.10	87.60	-15	6,201	-0.24%
2019/11/29	0	0.00	2	89.80	89.40	-2	6,231	-0.03%
2019/11/28	4	90.28	0	0.00	90.20	4	6,275	0.06%
2019/11/27	1	91.70	2	91.55	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	15	90.73	91.20	-15	6,482	-0.23%
2019/11/25	1	90.60	0	0.00	90.00	1	6,576	0.02%
2019/11/21	1	89.40	0	0.00	90.00	1	6,920	0.01%
2019/11/19	3	90.00	1	90.50	90.00	2	7,662	0.03%
2019/11/18	2	92.40	1	91.60	91.80	1	7,750	0.01%
2019/11/15	0	0.00	11	92.70	92.20	-11	7,847	-0.14%
2019/11/14	0	0.00	6	90.40	90.40	-6	7,870	-0.08%
2019/11/13	11	91.90	0	0.00	91.90	11	7,891	0.14%
2019/11/12	6	92.12	1	91.50	92.30	5	7,888	0.06%
2019/11/11	2	87.95	2	88.80	87.90	0	7,887	0.00%
2019/11/06	1	92.50	1	92.70	92.10	0	7,904	0.00%
2019/11/05	8	93.15	1	93.10	93.30	7	7,913	0.09%
2019/11/01	0	0.00	1	93.30	93.40	-1	7,868	-0.01%
2019/10/31	29	94.33	7	94.41	94.30	22	7,887	0.28%
2019/10/30	27	91.79	3	92.63	93.80	24	7,868	0.31%
2019/10/29	5	92.90	2	92.20	91.60	3	7,731	0.04%
2019/10/28	1	91.70	4	91.80	92.10	-3	7,692	-0.04%
2019/10/25	1	93.80	4.1	93.24	90.60	-3.1	7,637	-0.04%
2019/10/21	3	89.77	3.1	89.46	89.10	-0.1	7,419	0.00%
2019/10/18	1	90.40	1	90.60	90.60	0	7,387	0.00%
2019/10/17	4	90.75	2	89.70	89.90	2	7,345	0.03%
2019/10/15	1.1	90.14	10	89.92	90.00	-8.9	7,184	-0.12%
2019/10/14	1	90.60	0	0.00	88.50	1	7,117	0.01%
2019/10/09	1	90.60	1	89.80	89.10	0	7,032	0.00%
2019/10/08	3	90.57	1	88.70	90.60	2	6,992	0.03%
2019/10/07	9	91.62	7.1	90.87	89.60	1.9	6,883	0.03%
2019/10/04	10.1	88.11	28	89.89	90.10	-17.9	6,638	-0.27%
2019/10/03	15.1	85.61	7.2	86.56	85.40	7.9	6,064	0.13%
2019/10/01	1	87.20	3.1	87.47	87.60	-2.1	5,886	-0.04%
2019/09/27	0.1	85.60	1	85.20	85.70	-0.9	5,685	-0.02%
2019/09/26	1	86.30	2.4	85.75	85.10	-1.4	5,636	-0.03%
2019/09/25	1.1	85.14	2	84.30	85.80	-0.9	5,697	-0.02%
2019/09/24	0.1	85.40	1	85.70	85.50	-0.9	5,687	-0.02%
2019/09/23	0	0.00	7	83.86	84.30	-7	5,556	-0.13%
2019/09/20	1	81.80	1	82.20	82.00	0	5,465	0.00%
2019/09/19	9	81.60	1	81.80	82.10	8	5,430	0.15%
2019/09/18	1	81.20	0	0.00	81.00	1	5,418	0.02%
2019/09/17	3	80.47	3	80.50	80.10	0	5,472	0.00%
2019/09/16	3	80.60	4	80.50	80.50	-1	5,644	-0.02%
2019/09/12	0	0.00	6	82.25	81.80	-6	5,662	-0.11%
2019/09/11	2	81.95	0	0.00	81.60	2	5,675	0.04%
2019/09/10	8	81.65	124	81.36	81.50	-116	5,652	-2.05%	大賣/鉅額交易
2019/09/09	144	85.38	0	0.00	84.10	144	5,530	2.60%	大買/鉅額交易
2019/09/06	9	85.20	3	85.73	84.90	6	5,481	0.11%
2019/09/05	13	85.99	3	85.47	84.90	10	5,427	0.18%
2019/09/04	2	85.95	4	86.35	86.60	-2	5,176	-0.04%
2019/09/03	1	85.20	0	0.00	85.10	1	5,177	0.02%
2019/09/02	0.1	85.70	2	84.75	86.20	-1.9	5,150	-0.04%
2019/08/30	4	86.03	6	87.22	85.20	-2	5,098	-0.04%
2019/08/29	2	84.00	0	0.00	83.70	2	4,922	0.04%
2019/08/28	1	85.60	2	84.40	84.50	-1	4,916	-0.02%
2019/08/27	6	85.90	11.2	86.33	86.00	-5.2	4,828	-0.11%
2019/08/26	4	85.65	2	84.70	84.00	2	4,690	0.04%
2019/08/23	3	89.30	4	89.15	88.40	-1	4,564	-0.02%
2019/08/22	9	85.86	7	86.49	87.70	2	4,298	0.05%
2019/08/21	0	0.00	0.4	81.80	81.90	-0.4	3,850	-0.01%
2019/08/20	0	0.00	6	80.93	79.10	-6	3,689	-0.16%
2019/08/19	4	79.35	1	80.30	79.90	3	3,584	0.08%
2019/08/16	0	0.00	4.3	77.91	78.10	-4.3	3,461	-0.12%
2019/08/15	1	76.00	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	6	77.08	77.10	-6	3,417	-0.18%
2019/08/13	3	74.93	0.1	74.60	74.50	2.9	3,385	0.09%
2019/08/12	2	74.95	0	0.00	75.00	2	3,429	0.06%
2019/08/08	2	79.50	5	79.70	79.50	-3	3,402	-0.09%
2019/08/07	5	78.50	0	0.00	78.50	5	3,348	0.15%
2019/08/05	0	0.00	1	78.40	78.40	-1	3,354	-0.03%
2019/08/02	10	79.71	2	80.30	79.50	8	3,406	0.23%
2019/08/01	6.1	81.55	7	82.77	81.70	-1	3,531	-0.03%
2019/07/31	1.4	80.10	1	79.00	80.10	0.4	3,574	0.01%
2019/07/30	2	78.90	0	0.00	77.70	2	3,536	0.06%
2019/07/29	1	80.60	6	81.00	81.00	-5	3,477	-0.14%
2019/07/25	0.1	80.80	0	0.00	81.10	0.1	3,478	0.00%
2019/07/24	0.2	79.90	0	0.00	79.90	0.2	3,482	0.00%
2019/07/23	1	80.30	2.5	80.18	79.90	-1.5	3,471	-0.04%
2019/07/22	0	0.00	6	78.97	78.80	-6	3,446	-0.17%
2019/07/19	0	0.00	2	77.80	77.80	-2	3,479	-0.06%
2019/07/18	1	77.90	0	0.00	77.10	1	3,485	0.03%
2019/07/17	0	0.00	1	78.70	78.70	-1	3,483	-0.03%
2019/07/16	1	78.10	2	78.20	78.10	-1	3,505	-0.03%
2019/07/11	0.2	77.00	38	76.62	77.30	-37.8	3,508	-1.08%
2019/07/10	0	0.00	10	77.00	77.00	-10	3,485	-0.29%
2019/07/09	3	76.07	30	75.90	76.30	-27	3,477	-0.78%
2019/07/05	19	78.32	49	78.12	77.80	-30	3,496	-0.86%
2019/07/04	3	77.03	32	76.99	77.10	-29	3,468	-0.84%
2019/07/03	0	0.00	3	76.90	76.80	-3	3,473	-0.09%
2019/07/02	103	76.83	5	77.30	77.10	98	3,511	2.79%	大買/
2019/07/01	4	74.60	5	75.24	75.30	-1	3,431	-0.03%
2019/06/27	5	73.50	0	0.00	73.20	5	3,528	0.14%
2019/06/25	33	73.46	0	0.00	73.00	33	3,526	0.94%
2019/06/21	3	72.73	3	74.48	70.60	0	3,414	0.00%
2019/06/19	0.1	71.50	0	0.00	71.70	0.1	3,147	0.00%
2019/06/17	0.1	72.30	0	0.00	71.80	0.1	3,130	0.00%
2019/06/14	5.1	72.80	0	0.00	72.60	5.1	3,191	0.16%
2019/06/11	6.1	74.20	0	0.00	73.80	6.1	3,129	0.19%
2019/06/10	10	74.60	0	0.00	74.80	10	3,091	0.32%
2019/06/06	0	0.00	10	72.05	71.90	-10	3,062	-0.33%
2019/06/03	6	73.40	4	73.93	73.90	2	3,105	0.06%
2019/05/31	5	74.60	2	73.00	72.70	3	3,091	0.10%
2019/05/29	1	67.80	7	68.13	69.20	-6	3,052	-0.20%
2019/05/23	0.1	69.60	0	0.00	69.30	0.1	3,255	0.00%
2019/05/21	10	69.90	10	70.10	70.30	0	3,350	0.00%
2019/05/20	5	70.20	33	70.74	70.60	-28	3,343	-0.84%
2019/05/17	1	70.20	0	0.00	68.20	1	3,335	0.03%
2019/05/16	2.1	71.81	2	73.00	71.50	0.1	3,301	0.00%
2019/05/15	1.1	72.09	0	0.00	71.50	1.1	3,341	0.03%
2019/05/14	6	71.50	109	71.50	71.50	-103	3,367	-3.06%	大賣/鉅額交易
2019/05/13	32	71.80	79	72.35	72.70	-47	3,365	-1.40%
2019/05/10	3	73.50	22	74.80	73.10	-19	3,458	-0.55%
2019/05/09	149	74.36	12	74.02	72.50	137	3,446	3.97%	大買/鉅額交易
2019/05/08	73	80.90	0	0.00	80.00	73	3,298	2.21%
2019/05/07	0	0.00	2	86.10	86.10	-2	3,241	-0.06%
2019/05/06	32	83.64	0	0.00	83.00	32	3,320	0.96%
2019/05/03	3	84.37	0	0.00	84.20	3	3,354	0.09%
2019/05/02	0	84.30	5	83.80	84.30	-5	3,377	-0.15%
2019/04/30	0	83.60	5.8	81.96	83.60	-5.8	3,416	-0.17%
2019/04/29	2	83.80	20	85.25	83.20	-18	3,497	-0.51%
2019/04/26	21.1	85.32	4	85.25	85.10	17.1	3,680	0.46%
2019/04/25	1	86.10	20	86.80	85.10	-19	3,700	-0.51%
2019/04/24	8	88.10	1	88.10	88.10	7	3,696	0.19%
2019/04/23	20	87.00	4	86.30	87.00	16	3,698	0.43%
2019/04/22	4	87.45	0	0.00	87.20	4	3,683	0.11%
2019/04/19	1	89.30	20	88.95	89.00	-19	3,683	-0.52%
2019/04/18	0.1	88.70	5	89.40	88.80	-4.9	3,732	-0.13%
2019/04/17	0	0.00	5	90.90	90.00	-5	3,745	-0.13%
2019/04/16	1	92.00	0	0.00	92.00	1	3,757	0.03%
2019/04/15	2	92.75	1	92.50	92.10	1	3,772	0.03%
2019/04/12	1	93.30	2	92.50	92.60	-1	3,793	-0.03%
2019/04/11	1	94.70	1	95.20	94.50	0	3,803	0.00%
2019/04/10	2	95.20	4	94.43	96.00	-2	3,778	-0.05%
2019/04/09	0	0.00	5	91.80	92.30	-5	3,749	-0.13%
2019/04/08	1	91.60	1	92.20	91.60	0	3,740	0.00%
2019/04/02	9	93.50	5	94.16	94.70	4	3,655	0.11%
2019/04/01	1	92.30	16	92.21	92.40	-15	3,616	-0.41%
2019/03/28	1	89.00	0	0.00	89.00	1	3,641	0.03%
2019/03/27	2	90.10	41	89.60	89.10	-39	3,686	-1.06%
2019/03/25	1	88.40	1	88.50	88.10	0	3,937	0.00%
2019/03/22	0	0.00	2	89.30	89.00	-2	3,944	-0.05%
2019/03/20	14	91.23	0	0.00	90.60	14	4,013	0.35%
2019/03/19	1	89.60	9	88.74	90.20	-8	4,030	-0.20%
2019/03/18	1	86.40	0	0.00	86.60	1	4,010	0.02%
2019/03/14	1	88.50	0	0.00	87.40	1	4,053	0.02%
2019/03/08	12.2	85.45	1	86.20	84.80	11.2	4,352	0.26%
2019/03/07	7	87.90	0	0.00	85.60	7	4,396	0.16%
2019/03/06	23	89.37	0	0.00	89.50	23	4,390	0.52%
2019/02/27	7	86.77	6	88.57	89.40	1	4,636	0.02%
2019/02/26	3	89.77	5	89.28	86.20	-2	4,519	-0.04%
2019/02/25	1	87.30	1	87.50	87.90	0	4,411	0.00%
2019/02/21	7	87.29	2	86.40	86.80	5	4,351	0.11%
2019/02/20	0	0.00	1	89.50	89.60	-1	4,263	-0.02%
2019/02/19	3	90.73	0	0.00	90.40	3	4,243	0.07%
2019/02/18	4	90.88	1.1	90.69	90.70	2.9	4,234	0.07%
2019/02/15	1	90.80	1	90.00	90.50	0	4,227	0.00%
2019/02/14	3	90.90	1.4	90.74	90.60	1.6	4,241	0.04%
2019/02/13	63	89.85	61	88.13	88.10	2	4,182	0.05%
2019/02/12	3	91.30	1	90.40	90.50	2	4,148	0.05%
2019/02/11	3	90.10	4	91.10	93.70	-1	4,140	-0.02%
2019/01/30	3	86.37	12.7	86.67	85.30	-9.7	4,064	-0.24%
2019/01/29	7	85.34	1	85.50	85.30	6	4,034	0.15%
2019/01/28	4	85.98	2	86.20	85.00	2	4,018	0.05%
2019/01/25	15	84.87	4.7	84.69	85.00	10.3	4,015	0.26%
2019/01/24	0	0.00	0.6	81.60	82.00	-0.6	4,066	-0.01%
2019/01/23	0	0.00	1	81.50	81.20	-1	4,083	-0.02%
2019/01/22	0.3	81.50	19.7	82.46	82.10	-19.4	4,063	-0.48%
2019/01/21	1	82.30	2	82.45	83.00	-1	4,016	-0.02%
2019/01/18	5	79.98	10	81.07	81.50	-5	3,920	-0.13%
2019/01/17	1	77.20	1	77.60	77.00	0	3,767	0.00%
2019/01/16	1	78.80	0	0.00	78.30	1	3,784	0.03%
2019/01/09	0	0.00	0.7	74.70	75.00	-0.7	3,905	-0.02%
2019/01/04	0.9	75.60	0	0.00	76.00	0.9	3,999	0.02%
2018/12/27	0	0.00	2	73.35	73.80	-2	3,981	-0.05%
2018/12/24	2	72.80	0	0.00	74.90	2	3,957	0.05%
2018/12/22	1	72.10	2	74.85	73.00	-1	3,941	-0.03%
2018/12/21	0.6	77.50	0	0.00	77.50	0.6	3,880	0.02%
2018/12/19	5	79.94	7	80.64	78.80	-2	3,818	-0.05%
2018/12/18	1	76.00	3	76.47	77.00	-2	3,612	-0.06%
2018/12/17	1	77.00	2	77.20	76.60	-1	3,636	-0.03%
2018/12/14	3	76.80	1	76.40	77.00	2	3,676	0.05%
2018/12/11	1	75.40	1	76.40	76.40	0	3,696	0.00%
2018/12/10	1	74.20	1	75.00	75.00	0	3,713	0.00%
2018/12/07	2	75.15	1	73.80	73.80	1	3,750	0.03%
2018/12/05	6	76.10	6	75.40	75.60	0	3,862	0.00%
2018/12/04	0	0.00	1	78.20	75.90	-1	3,877	-0.03%
2018/12/03	18	71.79	18	72.20	73.00	0	3,767	0.00%
2018/11/29	0	0.00	1	70.70	70.30	-1	3,777	-0.03%
2018/11/28	6	69.55	5	69.50	69.50	1	3,779	0.03%
2018/11/26	2	67.75	2	68.85	69.50	0	3,755	0.00%
2018/11/23	0	0.00	1	64.10	63.20	-1	3,725	-0.03%
2018/11/22	0.3	63.60	0	0.00	63.60	0.3	3,951	0.01%
2018/11/20	0	0.00	1	66.40	65.60	-1	4,215	-0.02%
2018/11/19	1	67.00	1	67.00	66.30	0	4,256	0.00%
2018/11/16	0	0.00	1.7	65.68	66.10	-1.7	4,300	-0.04%
2018/11/14	1.2	65.29	1.7	65.49	65.80	-0.6	4,462	-0.01%
2018/11/12	1	64.20	0	0.00	63.90	1	4,701	0.02%
2018/11/09	1	63.40	0	0.00	64.60	1	4,716	0.02%
2018/11/08	1	65.50	1	66.70	64.50	0	4,729	0.00%
2018/11/02	0	0.00	1	62.70	62.90	-1	4,722	-0.02%
2018/11/01	1	60.70	0	0.00	63.20	1	4,669	0.02%
2018/10/31	0	0.00	5	57.50	57.50	-5	4,543	-0.11%
2018/10/30	0	0.00	0.7	52.30	52.30	-0.7	4,566	-0.02%
2018/10/26	0.3	52.50	0	0.00	52.60	0.3	4,622	0.01%
2018/10/25	0.3	52.20	0	0.00	52.20	0.3	4,677	0.01%
2018/10/23	2	51.80	2	51.60	51.70	0	4,808	0.00%
2018/10/09	1	43.25	3	43.25	43.25	-2	4,831	-0.04%
2018/10/08	0	0.00	1	45.20	44.75	-1	4,845	-0.02%
2018/10/05	1	45.30	0	0.00	45.20	1	4,880	0.02%
2018/10/04	1	47.45	1	47.80	47.45	0	4,918	0.00%
2018/10/03	1	47.50	24	47.38	47.15	-23	4,885	-0.47%
2018/10/02	2	49.85	0	0.00	49.65	2	4,870	0.04%
2018/09/28	4	50.20	0	0.00	50.90	4	5,034	0.08%
2018/09/27	5	50.20	0	0.00	50.10	5	5,245	0.10%
2018/09/26	1	50.50	0	0.00	49.95	1	5,367	0.02%
2018/09/18	0	0.00	2	51.40	51.50	-2	6,565	-0.03%
2018/09/17	0	0.00	1	51.90	52.00	-1	6,980	-0.01%
2018/09/12	12	51.21	0	0.00	51.60	12	7,841	0.15%
2018/09/11	0	0.00	1	51.30	51.10	-1	7,793	-0.01%
2018/09/10	5	50.10	0	0.00	49.90	5	7,753	0.06%
2018/09/07	0	0.00	31	52.17	51.90	-31	7,715	-0.40%
2018/09/06	0	0.00	1	52.50	53.30	-1	7,704	-0.01%
2018/09/04	0	0.00	2	52.35	52.60	-2	7,693	-0.03%
2018/09/03	17	52.15	3	51.93	51.20	14	7,713	0.18%
2018/08/31	20	54.70	4	54.95	54.30	16	7,627	0.21%
2018/08/30	1	53.60	3	54.37	54.40	-2	7,591	-0.03%
2018/08/29	6	53.40	2	53.50	53.30	4	7,554	0.05%
2018/08/28	2	53.55	20	53.90	53.50	-18	7,593	-0.24%
2018/08/27	2	53.20	22	52.98	53.10	-20	7,632	-0.26%
2018/08/24	2	51.70	1	51.90	52.00	1	7,621	0.01%
2018/08/23	0	0.00	27	52.88	52.40	-27	7,835	-0.35%
2018/08/22	1	52.90	0	0.00	52.20	1	7,831	0.01%
2018/08/21	28	53.00	12.2	52.59	52.40	15.8	7,781	0.20%
2018/08/20	7	51.69	6	52.13	52.40	1	7,728	0.01%
2018/08/17	3.2	50.64	9	50.89	51.10	-5.8	7,553	-0.08%
2018/08/16	9	50.73	5	50.94	49.65	4	7,459	0.05%
2018/08/15	1	50.10	1	50.10	50.10	0	7,337	0.00%
2018/08/14	2	50.08	3	49.85	50.30	-1	7,343	-0.01%
2018/08/13	11	49.26	3	49.85	50.10	8	7,308	0.11%
2018/08/10	21	50.66	38	50.09	49.60	-17	7,223	-0.24%
2018/08/09	8	49.33	11	49.80	50.30	-3	7,158	-0.04%
2018/08/08	8	48.67	16	48.97	49.30	-8	7,055	-0.11%
2018/08/07	1	47.20	0	0.00	47.80	1	6,923	0.01%
2018/08/06	0	0.00	1	48.20	48.20	-1	6,974	-0.01%
2018/08/03	1	47.95	2	47.78	48.10	-1	6,946	-0.01%
2018/08/02	2	47.13	2	47.75	47.35	0	6,961	0.00%
2018/08/01	5	47.78	0	0.00	47.80	5	6,963	0.07%
2018/07/31	0	0.00	2	48.25	48.35	-2	6,916	-0.03%
2018/07/30	2	47.73	2	47.75	47.65	0	6,936	0.00%
2018/07/27	0	0.00	4	48.00	48.00	-4	6,999	-0.06%
2018/07/26	6	47.21	0	0.00	47.00	6	6,988	0.09%
2018/07/25	3	48.30	0	0.00	48.00	3	6,902	0.04%
2018/07/24	1	48.05	0	0.00	48.20	1	6,867	0.01%
2018/07/23	1	47.80	1	47.90	48.25	0	6,846	0.00%
2018/07/20	2	50.05	6	50.00	50.10	-4	6,789	-0.06%
2018/07/19	0	0.00	2	49.90	49.60	-2	6,747	-0.03%
2018/07/18	9	52.07	40	51.33	50.90	-31	6,648	-0.47%
2018/07/17	0	0.00	1	51.30	51.70	-1	6,570	-0.02%
2018/07/16	4	52.23	6	52.23	51.40	-2	6,563	-0.03%
2018/07/13	33	51.73	2.7	51.65	51.80	30.3	6,544	0.46%
2018/07/12	12	51.35	2	50.95	51.10	10	6,706	0.15%
2018/07/11	0	0.00	1	50.00	49.75	-1	6,629	-0.02%
2018/07/10	3	50.43	1	50.50	50.60	2	6,610	0.03%
2018/07/09	2	50.50	1	50.00	49.45	1	6,528	0.02%
2018/07/06	20	49.45	7	48.51	49.90	13	6,484	0.20%
2018/07/05	20	51.85	14	50.08	49.00	6	6,346	0.09%
2018/07/04	0	0.00	4	50.90	52.50	-4	6,119	-0.07%
2018/07/03	0	0.00	6	50.85	50.30	-6	5,995	-0.10%
2018/07/02	2	51.95	1	51.00	50.90	1	5,884	0.02%
2018/06/29	11	52.64	7	53.73	52.10	4	5,758	0.07%
2018/06/28	15	53.15	36.3	52.94	52.80	-21.3	5,485	-0.39%
2018/06/27	23	52.91	2	53.00	51.10	21	5,088	0.41%
2018/06/26	19	51.90	8	51.61	52.10	11	4,739	0.23%
2018/06/25	22	51.42	21	52.22	53.00	1	4,324	0.02%
2018/06/22	2	49.10	11	48.97	48.60	-9	3,655	-0.25%
2018/06/20	2	47.08	1	47.10	46.90	1	3,466	0.03%
2018/06/14	3	47.80	5	47.81	47.50	-2	3,606	-0.06%
2018/06/12	2	48.40	11	48.37	48.85	-9	3,565	-0.25%
2018/06/11	3	49.25	1	49.50	48.65	2	3,518	0.06%
2018/06/08	4	48.70	1	48.50	48.50	3	3,456	0.09%
2018/06/07	0	0.00	1	48.50	48.20	-1	3,422	-0.03%
2018/06/06	16	48.93	27	48.72	48.65	-11	3,392	-0.32%
2018/06/05	12	48.65	0	0.00	48.30	12	3,385	0.35%
2018/06/04	11	48.79	10	48.73	49.30	1	3,303	0.03%
2018/06/01	3	47.90	1	47.75	47.75	2	3,187	0.06%
2018/05/31	6	48.05	6	48.59	48.50	0	3,125	0.00%
2018/05/30	0	0.00	1	45.70	45.80	-1	2,877	-0.03%
2018/05/29	0	0.00	1	46.75	46.65	-1	2,846	-0.04%
2018/05/25	2	46.58	0	0.00	47.35	2	2,776	0.07%
2018/05/24	1	46.20	0	0.00	46.60	1	2,815	0.04%
2018/05/22	0	0.00	3	46.32	46.00	-3	2,859	-0.10%
2018/05/18	2	45.40	0	0.00	45.70	2	2,869	0.07%
2018/05/17	0	0.00	12	45.59	45.50	-12	2,886	-0.42%
2018/05/16	2	45.88	0	0.00	45.75	2	2,947	0.07%
2018/05/15	11	46.37	1	46.70	46.30	10	2,998	0.33%
2018/05/14	2	46.58	3	46.38	46.45	-1	3,106	-0.03%
2018/05/10	2	45.45	0	0.00	45.40	2	3,240	0.06%
2018/05/09	12	45.50	3	45.80	45.60	9	3,230	0.28%
2018/05/07	1	45.30	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	1	44.45	45.70	-1	3,206	-0.03%
2018/04/25	2	42.90	0	0.00	42.80	2	3,297	0.06%
2018/04/24	1	44.00	3	43.55	43.50	-2	3,269	-0.06%
2018/04/23	0	0.00	4	45.23	44.90	-4	3,256	-0.12%
2018/04/20	3	45.65	1	45.80	45.50	2	3,278	0.06%
2018/04/19	23	46.26	24	45.68	45.60	-1	3,291	-0.03%
2018/04/18	23	46.26	23	45.55	45.50	0	3,248	0.00%
2018/04/17	1	43.20	0	0.00	43.05	1	3,098	0.03%
2018/04/11	0	0.00	1	43.90	44.00	-1	3,285	-0.03%
2018/04/10	0	0.00	1	44.15	44.00	-1	3,315	-0.03%
2018/04/09	2	43.98	1	44.10	44.10	1	3,337	0.03%
2018/03/31	1	44.50	0	0.00	44.25	1	3,366	0.03%
2018/03/28	1	45.30	0	0.00	45.00	1	3,408	0.03%
2018/03/27	2	44.85	0	0.00	45.35	2	3,401	0.06%
2018/03/23	0	0.00	1	44.10	43.95	-1	3,384	-0.03%
2018/03/22	3	46.23	1	45.30	45.10	2	3,472	0.06%
2018/03/21	1	44.80	0	0.00	45.90	1	3,401	0.03%
2018/03/19	2	45.55	2	45.65	45.40	0	3,376	0.00%
2018/03/14	1	45.50	0	0.00	45.75	1	3,512	0.03%
2018/03/13	1	45.45	0	0.00	45.45	1	3,560	0.03%
2018/03/08	0	0.00	1	44.60	44.75	-1	3,716	-0.03%
2018/03/06	0	0.00	1	43.95	44.05	-1	3,921	-0.03%
2018/03/05	1	43.35	0	0.00	43.20	1	4,022	0.02%
2018/03/02	11	43.91	0	0.00	43.90	11	4,145	0.27%
2018/03/01	2	44.68	0	0.00	44.65	2	4,227	0.05%
2018/02/26	2	45.60	1	45.35	45.45	1	4,371	0.02%
2018/02/23	0	0.00	2	45.55	45.80	-2	4,356	-0.05%
2018/02/22	1	44.25	0	0.00	44.10	1	4,505	0.02%
2018/02/12	0	0.00	1	43.30	43.35	-1	4,682	-0.02%
2018/02/09	1	43.20	0	0.00	43.90	1	5,035	0.02%
2018/02/08	0	0.00	2	44.23	44.50	-2	5,490	-0.04%
2018/02/07	0	0.00	1	43.90	43.00	-1	5,511	-0.02%
2018/02/06	5	43.77	2	42.35	42.70	3	5,539	0.05%
2018/02/05	4	45.68	3	45.97	46.10	1	5,546	0.02%
2018/02/02	0	0.00	2	47.08	48.00	-2	5,564	-0.04%
2018/01/29	1	46.50	0	0.00	46.55	1	6,188	0.02%
2018/01/24	1	45.60	0	0.00	45.85	1	7,389	0.01%
2018/01/22	0	0.00	1	46.65	46.70	-1	7,568	-0.01%
2018/01/12	0	0.00	2	44.50	44.50	-2	7,863	-0.03%
2018/01/09	2	44.75	0	0.00	45.55	2	7,927	0.03%
2018/01/08	2	44.88	11	45.45	44.75	-9	7,985	-0.11%
2018/01/05	0	0.00	0.5	45.85	45.90	-0.5	7,960	-0.01%
2018/01/03	0	0.00	10	45.90	46.00	-10	7,938	-0.13%