義隆 (2458)-元大-內湖券商分點個股進出

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(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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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	148.00	0	0.00	148.00	0	2,111	0.00%
2024/11/21	2	148.50	0	0.00	148.50	2	2,070	0.10%
2024/11/20	0	149.00	0	0.00	150.00	0	2,022	0.00%
2024/11/19	0	150.50	0	0.00	149.50	0	1,964	0.00%
2024/11/18	0	0.00	0	148.50	147.50	0	1,893	0.00%
2024/11/13	0	151.50	0	151.00	152.50	0	1,870	0.00%
2024/11/12	0	0.00	0.2	151.11	150.50	-0.2	1,904	-0.01%
2024/11/11	0	151.50	0	0.00	152.50	0	1,926	0.00%
2024/11/08	0	0.00	1.2	151.33	148.50	-1.2	1,914	-0.06%
2024/11/07	0	151.50	0	151.50	152.50	0	1,893	0.00%
2024/11/06	0.4	148.51	0	0.00	151.00	0.4	1,859	0.02%
2024/11/05	1	143.50	0	0.00	142.50	1	1,830	0.05%
2024/11/01	0	0.00	1	145.00	149.50	-1	1,853	-0.05%
2024/10/30	0	0.00	0	146.50	146.00	0	1,857	0.00%
2024/10/28	11	153.00	10	152.50	152.50	1	1,809	0.05%
2024/10/24	0	154.00	0	0.00	149.00	0	1,815	0.00%
2024/10/23	0	0.00	1	152.00	150.00	-1	1,816	-0.06%
2024/10/22	1	151.49	3	151.50	153.00	-2	1,817	-0.11%
2024/10/21	2	150.00	2	149.50	150.00	0	1,824	0.00%
2024/10/18	0	0.00	2	146.25	146.00	-2	1,832	-0.11%
2024/10/17	0	146.67	0	0.00	145.50	0	1,871	0.00%
2024/10/16	0	0.00	1	147.50	147.50	-1	1,884	-0.05%
2024/10/15	0.1	145.69	1	146.00	145.50	-0.9	1,868	-0.05%
2024/10/14	0	0.00	0	143.50	145.50	0	1,858	0.00%
2024/10/11	0	144.50	2	145.50	144.50	-2	1,864	-0.11%
2024/10/09	0	0.00	1	145.50	143.50	-1	1,847	-0.05%
2024/10/08	3	141.50	2	142.50	141.50	1	1,830	0.05%
2024/10/07	1	146.00	0	0.00	144.50	1	1,830	0.05%
2024/10/04	0	145.50	6	145.50	144.50	-6	1,842	-0.33%
2024/10/01	0	143.50	1	143.50	143.50	-1	1,836	-0.05%
2024/09/30	1	142.50	0	0.00	142.50	1	1,831	0.05%
2024/09/27	1	146.00	2	146.00	145.00	-1	1,809	-0.06%
2024/09/26	3.1	146.97	0	145.78	144.50	3	1,814	0.17%
2024/09/25	7	145.50	1	144.50	144.50	6	1,795	0.33%
2024/09/24	0.1	148.50	1	150.00	148.00	-1	1,780	-0.05%
2024/09/23	0	150.00	0	149.50	149.50	0	1,751	0.00%
2024/09/20	1	147.02	1	148.00	145.50	0	1,738	0.00%
2024/09/19	1	146.03	0	0.00	145.00	1	1,706	0.06%
2024/09/18	1	148.00	0	148.50	146.50	1	1,703	0.06%
2024/09/16	0	0.00	1	151.00	149.50	-1	1,715	-0.06%
2024/09/13	3	149.00	3	149.00	149.00	0	1,718	0.00%
2024/09/12	0	0.00	1	149.00	149.00	-1	1,704	-0.06%
2024/09/11	0	143.50	0	142.00	142.50	0	1,677	0.00%
2024/09/10	0	0.00	1	145.00	141.50	-1	1,674	-0.06%
2024/09/09	0	0.00	1	140.00	142.00	-1	1,668	-0.06%
2024/09/06	1	141.00	0	0.00	141.00	1	1,674	0.06%
2024/09/05	0	139.25	0	0.00	138.50	0	1,693	0.00%
2024/09/04	2	137.27	0	0.00	136.50	2	1,687	0.12%
2024/09/02	0	148.00	0	147.00	146.00	0	1,711	0.00%
2024/08/29	0	0.00	1	144.00	148.50	-1	1,727	-0.06%
2024/08/23	0	0.00	3	143.00	143.00	-3	1,837	-0.16%
2024/08/22	2	142.00	4	143.00	142.00	-2	1,896	-0.11%
2024/08/21	2	141.00	0	142.00	141.00	2	1,949	0.10%
2024/08/20	0	0.00	1	145.00	142.00	-1	1,974	-0.05%
2024/08/19	0	145.00	0.4	144.50	144.00	-0.4	2,122	-0.02%
2024/08/16	0	0.00	0.3	142.00	140.50	-0.3	2,194	-0.01%
2024/08/15	0.5	142.50	4	141.99	141.00	-3.5	2,169	-0.16%
2024/08/14	5	141.40	0	0.00	141.00	5	2,159	0.23%
2024/08/13	4	142.00	0	0.00	141.50	4	2,124	0.19%
2024/08/09	0	137.00	0	0.00	136.50	0	2,097	0.00%
2024/08/07	0.7	132.00	2	131.25	135.00	-1.3	2,093	-0.06%
2024/08/06	2.5	123.60	0	127.00	126.50	2.5	2,074	0.12%
2024/08/05	1	131.00	0	0.00	128.00	1	2,047	0.05%
2024/08/01	0	0.00	4	140.75	140.50	-4	2,021	-0.20%
2024/07/31	0	139.79	0	0.00	138.00	0	2,034	0.00%
2024/07/29	2	139.50	0	0.00	138.00	2	2,149	0.09%
2024/07/23	2	141.00	0	0.00	141.50	2	2,174	0.09%
2024/07/22	2.1	142.52	3	142.33	141.50	-0.9	2,192	-0.04%
2024/07/19	7	146.79	3	148.66	145.50	4	2,243	0.18%
2024/07/18	5	149.20	1	149.00	149.00	4	2,244	0.18%
2024/07/17	0	152.53	0	0.00	152.50	0	2,224	0.00%
2024/07/16	0	0.00	1	152.00	151.00	-1	2,248	-0.04%
2024/07/15	1	151.00	0	0.00	150.50	1	2,294	0.04%
2024/07/12	0	0.00	1	153.00	152.50	-1	2,324	-0.04%
2024/07/11	0	0.00	0	152.50	151.50	0	2,398	0.00%
2024/07/10	0	0.00	3	152.50	151.50	-3	2,450	-0.12%
2024/07/09	1.5	151.33	0	0.00	151.00	1.5	2,544	0.06%
2024/07/08	3	153.33	1	153.00	153.00	2	2,553	0.08%
2024/07/04	20	156.25	0	0.00	156.50	20	2,560	0.78%
2024/07/03	1	155.00	8	155.06	154.50	-7	2,576	-0.27%
2024/07/02	20	152.50	13	154.50	154.00	7	2,605	0.27%
2024/07/01	2	154.75	2	154.50	154.00	0	2,605	0.00%
2024/06/28	1	155.00	0	0.00	154.00	1	2,647	0.04%
2024/06/26	10	156.00	0.5	156.00	156.00	9.5	2,679	0.36%
2024/06/25	10.5	153.62	10	155.50	155.00	0.5	2,724	0.02%
2024/06/24	0	0.00	0	157.50	157.00	0	2,714	0.00%
2024/06/21	0	0.00	1	162.00	161.50	-1	2,710	-0.04%
2024/06/20	0	162.50	4	164.25	164.50	-4	2,699	-0.15%
2024/06/19	2	161.50	0	161.00	161.00	2	2,697	0.07%
2024/06/18	2	163.00	1	162.00	161.00	1	2,749	0.04%
2024/06/17	1	160.50	0	0.00	160.00	1	2,783	0.04%
2024/06/14	0	161.00	0	0.00	161.50	0	2,795	0.00%
2024/06/13	1	161.50	0	0.00	161.00	1	2,799	0.04%
2024/06/12	1	158.50	1	160.50	160.00	0	2,815	0.00%
2024/06/11	0.1	158.00	0	0.00	157.00	0.1	2,804	0.00%
2024/06/07	0	158.50	3	158.50	157.00	-3	2,808	-0.11%
2024/06/06	3	157.33	1	160.49	157.00	2	2,818	0.07%
2024/06/05	1	159.00	0.1	160.50	159.00	0.9	2,796	0.03%
2024/06/04	0	164.00	0	0.00	162.00	0	2,809	0.00%
2024/05/31	4	164.75	3	164.67	163.00	1	2,815	0.04%
2024/05/30	1	167.00	0.3	168.50	167.00	0.7	2,785	0.03%
2024/05/29	1	173.50	1	174.00	174.00	0	2,768	0.00%
2024/05/28	2	174.75	0.1	176.00	171.50	1.9	2,753	0.07%
2024/05/27	4	170.87	5	172.20	173.00	-1	2,738	-0.04%
2024/05/24	3.1	167.29	1	167.00	167.00	2.1	2,731	0.08%
2024/05/23	7.2	169.10	11	170.18	169.00	-3.8	2,785	-0.14%
2024/05/22	3.3	163.19	5.5	163.57	168.00	-2.2	2,747	-0.08%
2024/05/21	2	155.50	1	156.50	155.00	1	2,723	0.04%
2024/05/20	1	159.50	1	156.00	156.00	0	2,851	0.00%
2024/05/17	1.1	159.50	2	159.75	159.00	-0.9	2,899	-0.03%
2024/05/16	2	157.75	2	160.00	160.00	0	3,002	0.00%
2024/05/15	1	155.50	3	157.17	156.00	-2	3,005	-0.07%
2024/05/14	1	154.00	1	155.01	155.00	0	3,023	0.00%
2024/05/13	1	155.92	1	153.50	153.50	0	3,017	0.00%
2024/05/09	1	158.00	1	155.00	155.00	0	3,027	0.00%
2024/05/08	1	156.51	1	158.00	158.00	0	3,030	0.00%
2024/05/07	1	157.00	1	156.50	156.50	0	3,036	0.00%
2024/05/06	4	158.75	1	156.50	156.50	3	3,035	0.10%
2024/05/03	12.1	158.25	11	157.41	157.00	1.1	3,041	0.03%
2024/05/02	1	163.00	1	164.51	165.50	0	2,931	0.00%
2024/04/30	2	165.75	1	164.50	164.50	1	2,926	0.03%
2024/04/29	1	168.98	3	167.67	168.00	-2	2,930	-0.07%
2024/04/26	0.1	163.00	0.3	163.01	163.50	-0.2	2,903	-0.01%
2024/04/25	1.3	164.50	3.2	165.00	164.50	-1.9	2,897	-0.07%
2024/04/24	1	154.01	1	158.00	157.00	0	2,847	0.00%
2024/04/23	1	148.00	3	150.17	150.50	-2	2,831	-0.07%
2024/04/22	4	148.63	0	149.50	146.50	4	2,816	0.14%
2024/04/19	2	158.25	1.1	155.01	155.00	0.9	2,768	0.03%
2024/04/18	1	160.00	1	161.50	161.50	0	2,718	0.00%
2024/04/17	4	162.76	10	163.35	162.00	-6	2,714	-0.22%
2024/04/16	0	0.00	1	160.98	159.50	-1	2,664	-0.04%
2024/04/15	0	160.88	2	162.25	162.00	-2	2,637	-0.08%
2024/04/12	0	0.00	0	159.50	158.50	0	2,553	0.00%
2024/04/11	1	157.50	1	158.46	158.50	0	2,556	0.00%
2024/04/10	1	158.50	3	159.50	158.50	-2	2,554	-0.08%
2024/04/09	3	157.50	0	0.00	157.00	3	2,563	0.12%
2024/04/08	2.3	160.85	3	162.17	159.50	-0.7	2,562	-0.03%
2024/04/03	4	155.75	3	156.50	156.50	1	2,539	0.04%
2024/04/02	5	156.60	0	0.00	156.00	5	2,542	0.20%
2024/04/01	1	159.50	3	159.00	161.00	-2	2,519	-0.08%
2024/03/29	4	158.13	0	0.00	157.00	4	2,503	0.16%
2024/03/28	1	162.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	3	165.33	1	164.50	164.50	2	2,516	0.08%
2024/03/26	1	169.00	1	166.50	166.50	0	2,594	0.00%
2024/03/22	1	166.00	2	168.50	169.00	-1	2,651	-0.04%
2024/03/21	3	168.00	0	0.00	167.00	3	2,660	0.11%
2024/03/20	1	168.50	1	169.00	167.50	0	2,644	0.00%
2024/03/19	0	0.00	0.3	164.50	165.00	-0.3	2,641	-0.01%
2024/03/18	1	163.50	0	0.00	166.50	1	2,661	0.04%
2024/03/14	0	0.00	0	163.00	162.50	0	2,681	0.00%
2024/03/12	0	164.56	0	0.00	163.50	0	2,795	0.00%
2024/03/11	0	0.00	85	160.62	160.00	-85	2,807	-3.03%
2024/03/08	0.1	163.42	5	163.00	162.50	-4.9	2,821	-0.18%
2024/03/07	1	167.48	0	165.50	165.50	1	2,802	0.04%
2024/03/06	0	165.50	3	166.83	166.50	-3	2,796	-0.11%
2024/03/05	0	0.00	1.1	168.03	167.00	-1.1	2,826	-0.04%
2024/03/04	0	168.50	2	169.00	167.50	-2	2,861	-0.07%
2024/03/01	0	0.00	1	166.00	165.50	-1	2,850	-0.04%
2024/02/29	0	0.00	1.3	169.54	166.00	-1.3	2,872	-0.05%
2024/02/27	0	0.00	1	170.00	169.00	-1	2,856	-0.04%
2024/02/26	1.3	168.58	2	170.50	170.00	-0.7	2,857	-0.02%
2024/02/23	2	166.00	2.2	163.95	164.00	-0.2	2,794	-0.01%
2024/02/22	2	165.50	1.3	165.03	167.50	0.7	2,686	0.03%
2024/02/21	2.5	166.65	1	165.50	167.50	1.5	2,636	0.06%
2024/02/20	3	161.83	2.3	161.87	161.00	0.7	2,542	0.03%
2024/02/19	2.3	162.00	19.3	161.03	163.50	-17	2,543	-0.67%
2024/02/16	0	0.00	2	150.75	153.00	-2	2,480	-0.08%
2024/02/15	0	0.00	2	146.75	148.50	-2	2,491	-0.08%
2024/02/05	1	148.06	1	149.00	148.00	0	2,481	0.00%
2024/02/01	1	149.50	0	0.00	150.00	1	2,521	0.04%
2024/01/31	0.3	148.00	0.1	148.50	150.00	0.2	2,557	0.01%
2024/01/30	0	0.00	2	148.00	148.50	-2	2,630	-0.08%
2024/01/29	2	148.75	52	149.50	149.00	-50	2,710	-1.84%
2024/01/26	4	151.00	2	152.50	151.00	2	2,954	0.07%
2024/01/25	2	153.25	1	152.50	152.50	1	3,015	0.03%
2024/01/24	0	0.00	1.1	150.55	151.00	-1.1	3,021	-0.04%
2024/01/19	2.1	153.44	0	0.00	150.50	2.1	3,112	0.07%
2024/01/18	2	149.50	4	152.25	152.00	-2	3,159	-0.06%
2024/01/17	0	154.75	1	153.00	154.50	-1	3,271	-0.03%
2024/01/16	1	154.50	0	0.00	154.00	1	3,375	0.03%
2024/01/15	0.1	157.00	1	157.50	156.50	-0.9	3,407	-0.03%
2024/01/12	2	155.01	0	155.00	155.00	2	3,479	0.06%
2024/01/11	8	158.25	5	159.00	157.00	3	3,519	0.09%
2024/01/10	0.1	159.23	0	0.00	160.00	0.1	3,575	0.00%
2024/01/05	0	0.00	1	154.47	155.50	-1	3,621	-0.03%
2024/01/04	2	155.00	1	155.50	156.50	1	3,654	0.03%
2024/01/03	0	0.00	3	157.83	158.00	-3	3,678	-0.08%
2024/01/02	0	0.00	1	159.50	159.50	-1	3,672	-0.03%
2023/12/28	4	160.75	3	162.50	160.50	1	3,759	0.03%
2023/12/27	0.2	163.50	1	161.50	164.00	-0.8	3,792	-0.02%
2023/12/26	1	163.00	1	163.99	162.00	0	3,784	0.00%
2023/12/25	0	0.00	2.4	165.79	162.50	-2.4	3,781	-0.06%
2023/12/22	2	163.50	1	163.50	163.50	1	3,771	0.03%
2023/12/21	3	163.82	4	161.13	163.00	-1	3,732	-0.03%
2023/12/20	0	0.00	12	159.96	160.00	-12	3,657	-0.33%
2023/12/19	1	158.00	2	158.00	159.00	-1	3,615	-0.03%
2023/12/15	0	0.00	2	153.50	154.00	-2	3,614	-0.06%
2023/12/14	0	0.00	0	157.50	157.50	0	3,613	0.00%
2023/12/13	1.1	159.36	1.3	158.81	158.00	-0.2	3,619	-0.01%
2023/12/12	2	159.00	5.5	158.32	158.50	-3.5	3,674	-0.10%
2023/12/11	2	158.50	0.5	158.01	157.00	1.5	3,711	0.04%
2023/12/08	4.6	158.32	10.1	158.50	157.50	-5.5	3,758	-0.15%
2023/12/07	2	152.75	5	153.40	153.50	-3	3,744	-0.08%
2023/12/06	3	151.00	2	151.01	151.50	1	3,796	0.03%
2023/12/05	2	146.50	4	147.00	146.50	-2	3,822	-0.05%
2023/12/04	2	150.75	0	0.00	149.50	2	3,840	0.05%
2023/12/01	0	0.00	1	151.00	151.00	-1	3,899	-0.03%
2023/11/30	4	152.25	0	0.00	151.50	4	4,113	0.10%
2023/11/29	1	153.00	2.1	152.73	153.00	-1.1	4,237	-0.03%
2023/11/28	1	149.50	8	149.50	150.00	-7	4,205	-0.17%
2023/11/27	2	149.25	0	0.00	146.00	2	4,197	0.05%
2023/11/24	0	0.00	1	148.99	151.00	-1	4,185	-0.02%
2023/11/22	0.2	146.91	4	147.00	147.50	-3.8	4,123	-0.09%
2023/11/21	2	145.49	1	145.00	145.00	1	4,116	0.03%
2023/11/20	0	144.00	2	143.50	144.00	-2	4,136	-0.05%
2023/11/17	1	146.50	1	146.50	146.50	0	4,116	0.00%
2023/11/16	8.1	144.18	0	144.00	142.50	8.1	4,079	0.20%
2023/11/15	5.3	147.75	8	148.63	147.50	-2.7	4,029	-0.07%
2023/11/14	10	145.25	4	146.38	146.00	6	4,001	0.15%
2023/11/13	21	143.55	1.4	143.00	143.50	19.6	3,969	0.49%
2023/11/09	8.2	141.98	3	140.67	140.50	5.2	3,987	0.13%
2023/11/08	1.3	144.50	6	144.50	144.50	-4.7	4,002	-0.12%
2023/11/07	0	143.50	10	143.25	145.00	-10	4,036	-0.25%
2023/11/06	3.1	139.51	11	139.64	140.00	-8	4,005	-0.20%
2023/11/03	33.1	141.15	25	138.92	135.50	8.1	3,978	0.20%
2023/11/02	19	147.87	9	147.94	149.50	10	3,770	0.27%
2023/11/01	2	142.00	3.1	143.50	144.00	-1.1	3,806	-0.03%
2023/10/31	1.1	144.12	2	145.25	144.00	-1	4,054	-0.02%
2023/10/30	3.1	144.07	8	145.25	146.50	-4.9	4,038	-0.12%
2023/10/27	1	139.50	0	0.00	140.00	1	4,005	0.02%
2023/10/26	13.2	140.50	12	139.96	139.50	1.2	4,071	0.03%
2023/10/25	10	146.20	6.2	147.28	144.50	3.8	4,033	0.09%
2023/10/24	8	144.94	7.7	144.67	144.00	0.3	3,899	0.01%
2023/10/23	11	141.91	19	142.24	142.00	-8	3,814	-0.21%
2023/10/20	22	139.59	21	140.19	142.50	1	3,867	0.03%
2023/10/19	17.2	137.56	17	137.94	138.50	0.2	3,886	0.00%
2023/10/18	4.1	141.71	42	140.08	141.50	-37.9	3,910	-0.97%
2023/10/17	1	140.00	26	140.15	140.00	-25	3,893	-0.64%
2023/10/16	0.1	136.00	1	136.00	136.50	-0.9	3,987	-0.02%
2023/10/13	0.4	138.25	0	0.00	139.00	0.4	4,006	0.01%
2023/10/12	3	135.00	3	136.67	137.50	0	3,991	0.00%
2023/10/11	1	137.00	1	137.00	137.00	0	3,986	0.00%
2023/10/06	3	138.00	1	137.00	137.00	2	3,969	0.05%
2023/10/05	64	139.60	2	142.00	141.50	62	3,945	1.57%
2023/10/04	3	134.83	3	136.17	138.00	0	3,881	0.00%
2023/10/03	2	138.25	5	137.50	138.00	-3	3,843	-0.08%
2023/10/02	1	134.50	5	137.00	134.50	-4	3,812	-0.10%
2023/09/28	5	133.50	4	133.88	133.50	1	3,819	0.03%
2023/09/27	5	133.40	3	133.33	134.00	2	3,823	0.05%
2023/09/26	2.1	135.24	2	136.00	135.00	0.1	3,832	0.00%
2023/09/25	4	136.75	0.2	136.50	136.50	3.8	3,826	0.10%
2023/09/22	1	137.00	13	136.38	137.00	-12	3,811	-0.32%
2023/09/21	50.1	135.80	51	136.49	136.00	-0.9	3,805	-0.02%
2023/09/20	30	140.05	15	137.97	138.00	15	3,771	0.40%
2023/09/19	31	140.92	42.1	141.57	141.00	-11.1	3,738	-0.30%
2023/09/18	37.2	142.32	33	143.91	142.00	4.2	3,712	0.11%
2023/09/15	75	145.56	60.2	144.60	144.50	14.8	3,678	0.40%
2023/09/14	1	144.00	5	142.60	143.00	-4	3,591	-0.11%
2023/09/13	4	140.75	55	142.91	143.50	-51	3,542	-1.44%
2023/09/12	30	138.35	70	140.26	140.50	-40	3,494	-1.14%
2023/09/11	57	136.29	66.8	137.56	138.00	-9.8	3,420	-0.29%
2023/09/08	4	133.75	3	134.50	135.50	1	3,340	0.03%
2023/09/07	2	133.75	1	133.00	135.00	1	3,326	0.03%
2023/09/06	2	131.74	53	130.55	133.00	-51	3,289	-1.55%
2023/09/05	82	132.99	10	133.50	134.00	72	3,287	2.19%
2023/09/04	12	127.23	21.5	123.95	128.50	-9.5	3,087	-0.31%
2023/09/01	1	120.50	5	120.90	120.50	-4	2,924	-0.14%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/30	16	118.50	2	117.25	119.00	14	2,917	0.48%
2023/08/29	2	115.75	0.5	115.50	117.00	1.5	2,902	0.05%
2023/08/28	0.1	113.00	3	113.50	113.00	-2.9	2,890	-0.10%
2023/08/25	32.1	113.25	0	0.00	113.00	32.1	2,919	1.10%
2023/08/24	11	117.36	27	116.30	116.00	-16	2,926	-0.55%
2023/08/21	0.4	114.44	1	114.50	113.50	-0.7	3,011	-0.02%
2023/08/18	11.2	114.05	10	116.00	113.50	1.2	3,110	0.04%
2023/08/17	0.1	116.50	1	116.00	116.50	-0.9	3,087	-0.03%
2023/08/16	5.1	116.02	1	117.00	117.00	4.1	3,077	0.13%
2023/08/15	0.1	115.50	1	116.00	116.00	-0.9	3,063	-0.03%
2023/08/14	12	116.29	7	116.93	117.00	5	3,046	0.16%
2023/08/11	6	121.08	9	120.50	121.00	-3	2,996	-0.10%
2023/08/10	6	118.50	3	118.00	118.00	3	2,943	0.10%
2023/08/09	8	118.88	7	119.71	121.00	1	2,884	0.03%
2023/08/08	11	118.18	3	118.50	118.00	8	2,835	0.28%
2023/08/07	16.1	117.38	5	118.40	117.00	11.1	2,783	0.40%
2023/08/04	56	122.25	9	122.22	122.50	47	2,654	1.77%
2023/08/02	5	114.70	2	114.50	114.00	3	2,391	0.13%
2023/08/01	17	114.00	1	113.50	115.00	16	2,389	0.67%
2023/07/31	39	115.64	2	116.75	116.50	37	2,402	1.54%
2023/07/28	1	111.00	0	0.00	112.50	1	2,288	0.04%
2023/07/25	1.1	115.41	2	115.26	115.00	-0.9	2,198	-0.04%
2023/07/24	7.3	117.27	5	117.69	118.00	2.3	2,104	0.11%
2023/07/21	3	115.01	1	116.50	115.50	2	2,018	0.10%
2023/07/20	3	115.33	2	115.00	114.50	1	1,972	0.05%
2023/07/19	1	118.50	18	118.42	118.50	-17	1,900	-0.89%
2023/07/18	2	113.01	1.2	113.75	113.00	0.8	1,770	0.05%
2023/07/17	0	0.00	2	109.50	109.50	-2	1,741	-0.11%
2023/07/14	0	0.00	1	111.50	110.50	-1	1,729	-0.06%
2023/07/13	1	109.00	1.7	107.61	108.00	-0.7	1,679	-0.04%
2023/07/12	20	105.55	1	106.00	106.00	19	1,668	1.14%
2023/07/11	0.1	106.50	0	0.00	106.50	0.1	1,661	0.00%
2023/07/10	0	0.00	2	105.50	104.00	-2	1,661	-0.12%
2023/07/07	2.1	108.43	0	0.00	107.50	2.1	1,653	0.13%
2023/07/06	0	0.00	1.1	106.09	108.00	-1.1	1,647	-0.07%
2023/07/05	1.5	107.47	2	107.50	106.00	-0.5	1,627	-0.03%
2023/07/04	0.2	104.51	2.2	105.03	106.00	-2	1,615	-0.12%
2023/07/03	11	101.95	1	101.50	101.50	10	1,586	0.63%
2023/06/30	5.2	99.93	6	100.91	101.50	-0.9	1,592	-0.05%
2023/06/29	2.1	100.07	10.2	101.00	101.00	-8.1	1,602	-0.51%
2023/06/28	0.1	101.00	2.2	100.96	101.00	-2.1	1,604	-0.13%
2023/06/27	2.1	99.63	1.1	100.06	99.40	0.9	1,608	0.06%
2023/06/26	25	100.58	0	0.00	100.00	25	1,600	1.56%
2023/06/21	2.1	101.77	0.1	102.00	101.50	2	1,592	0.12%
2023/06/20	0	0.00	0.3	102.00	102.00	-0.3	1,584	-0.02%
2023/06/19	4	102.63	0	0.00	102.50	4	1,586	0.25%
2023/06/16	1	106.50	1.5	106.83	106.00	-0.5	1,566	-0.03%
2023/06/15	1	105.00	1	105.95	105.50	0	1,539	0.00%
2023/06/14	0.1	105.50	0	0.00	105.00	0.1	1,536	0.01%
2023/06/13	0.3	106.83	2	105.50	107.00	-1.7	1,527	-0.11%
2023/06/12	2	103.50	0	0.00	103.50	2	1,480	0.14%
2023/06/09	4.4	105.11	1.5	104.83	104.00	2.9	1,475	0.20%
2023/06/08	0.3	104.34	20	104.00	105.00	-19.7	1,422	-1.38%
2023/06/07	0.1	103.50	0	0.00	103.50	0.1	1,406	0.01%
2023/06/06	1.1	102.02	0	0.00	102.00	1.1	1,424	0.07%
2023/06/05	0.4	104.57	1	105.50	105.00	-0.7	1,419	-0.05%
2023/06/02	0.1	104.00	0	0.00	104.50	0.1	1,409	0.00%
2023/06/01	0.1	104.00	2	103.25	103.50	-2	1,402	-0.14%
2023/05/31	0.1	102.50	4	102.63	102.00	-4	1,405	-0.28%
2023/05/30	2.3	102.96	0	0.00	102.00	2.3	1,374	0.17%
2023/05/29	20	103.00	5.2	104.39	104.00	14.9	1,378	1.08%
2023/05/26	3	103.83	4.8	103.79	102.50	-1.8	1,370	-0.13%
2023/05/25	3.5	104.36	3	104.33	104.00	0.5	1,457	0.03%
2023/05/24	8.3	102.18	7.2	102.89	104.50	1.1	1,433	0.08%
2023/05/19	0.1	98.50	1	99.00	98.50	-0.9	1,383	-0.07%
2023/05/18	2	98.60	1	99.10	98.60	1	1,399	0.07%
2023/05/17	1	97.10	0.2	97.20	97.20	0.9	1,397	0.06%
2023/05/16	1	97.10	1	97.70	97.10	0	1,409	0.00%
2023/05/15	0	0.00	1	95.00	95.10	-1	1,401	-0.07%
2023/05/10	0.1	93.00	0	0.00	92.50	0.1	1,435	0.01%
2023/05/09	1	92.30	0	0.00	93.00	1	1,457	0.07%
2023/05/08	0.2	94.74	0	0.00	93.20	0.2	1,485	0.01%
2023/05/05	2.2	98.06	1	100.50	95.80	1.2	1,514	0.08%
2023/05/03	0.1	94.30	0	0.00	94.00	0.1	1,624	0.01%
2023/05/02	1	94.10	0	0.00	95.10	1	1,661	0.06%
2023/04/27	1	92.60	0	0.00	92.60	1	1,679	0.06%
2023/04/25	0.2	93.30	0	0.00	91.10	0.2	1,681	0.01%
2023/04/21	0.1	96.00	0	0.00	95.40	0.1	1,690	0.01%
2023/04/20	2.1	98.67	0	0.00	98.50	2.1	1,693	0.12%
2023/04/19	5	101.00	0	0.00	100.00	5	1,743	0.29%
2023/04/17	1	102.50	1	104.00	102.50	0	1,862	0.00%
2023/04/14	1	101.00	0	0.00	101.00	1	1,852	0.05%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/11	1	103.50	0	0.00	104.00	1	1,863	0.05%
2023/04/07	3.2	100.52	4	100.00	101.00	-0.8	1,865	-0.04%
2023/04/06	1	98.80	0	0.00	98.50	1	1,855	0.05%
2023/03/31	5.2	99.54	5	100.50	99.80	0.2	1,847	0.01%
2023/03/30	1	99.70	0	0.00	99.60	1	1,842	0.05%
2023/03/29	0	0.00	1	102.50	102.50	-1	1,840	-0.05%
2023/03/28	0	0.00	2	102.00	102.00	-2	1,851	-0.11%
2023/03/27	2	104.00	1	103.50	103.50	1	1,869	0.05%
2023/03/22	0.1	103.50	0	0.00	104.00	0.1	1,909	0.01%
2023/03/21	1	103.00	0	0.00	102.50	1	1,914	0.05%
2023/03/17	1.1	101.48	1	100.50	100.00	0.1	1,924	0.00%
2023/03/16	1.3	101.28	2	100.50	99.70	-0.8	1,920	-0.04%
2023/03/15	3	102.50	3	102.33	101.50	0	1,925	0.00%
2023/03/14	1.1	101.93	1.3	101.72	101.00	-0.2	1,943	-0.01%
2023/03/13	1.1	102.98	1	102.00	102.50	0.1	1,942	0.00%
2023/03/10	0	0.00	1	103.50	104.00	-1	1,933	-0.05%
2023/03/09	2	106.25	0	0.00	107.00	2	1,959	0.10%
2023/03/08	8	103.81	0	0.00	103.50	8	1,952	0.41%
2023/03/07	1.1	104.50	1	104.00	104.50	0.1	1,941	0.01%
2023/03/06	1.1	104.50	0	0.00	104.50	1.1	1,944	0.05%
2023/03/02	0.1	104.50	3	104.00	104.00	-3	1,951	-0.15%
2023/03/01	0.1	104.00	2	105.50	106.50	-1.9	1,948	-0.10%
2023/02/24	0.1	108.50	4	109.00	108.50	-3.9	1,929	-0.20%
2023/02/23	3	111.50	2.1	112.47	111.00	0.9	1,910	0.05%
2023/02/22	1.3	107.18	0	0.00	107.00	1.3	1,815	0.07%
2023/02/21	0	0.00	1	107.00	108.00	-1	1,837	-0.05%
2023/02/20	1	106.00	2	105.00	106.00	-1	1,863	-0.05%
2023/02/15	1.1	103.48	0	0.00	102.50	1.1	1,927	0.06%
2023/02/14	0.1	103.50	0	0.00	103.50	0.1	1,939	0.01%
2023/02/13	0.1	104.50	0	0.00	104.50	0.1	1,960	0.01%
2023/02/10	1	105.00	0	0.00	106.00	1	2,005	0.05%
2023/02/08	0.2	104.50	0.6	104.82	105.50	-0.3	2,341	-0.01%
2023/02/06	2.5	103.89	0	0.00	103.50	2.5	2,324	0.11%
2023/02/03	4.5	107.56	3	108.50	107.50	1.5	2,294	0.07%
2023/02/02	1.2	104.00	3.7	107.32	108.00	-2.5	2,249	-0.11%
2023/02/01	0.4	100.50	1	101.49	102.00	-0.7	2,157	-0.03%
2023/01/31	0	0.00	5	95.76	96.90	-5	2,146	-0.23%
2023/01/30	0	0.00	2	93.25	94.30	-2	2,128	-0.09%
2023/01/16	2	90.80	0	0.00	91.00	2	2,168	0.09%
2023/01/12	1	93.70	0	0.00	92.80	1	2,189	0.05%
2023/01/11	1	94.50	2	94.65	94.70	-1	2,210	-0.05%
2023/01/09	0.3	93.50	1.2	95.61	96.00	-0.9	2,207	-0.04%
2023/01/06	2.2	93.49	10	94.38	94.40	-7.8	2,163	-0.36%
2023/01/05	0	89.00	0	0.00	89.20	0	2,058	0.00%
2023/01/04	0	0.00	8	86.90	86.80	-8	2,072	-0.39%
2023/01/03	1	86.60	0	0.00	87.00	1	2,107	0.05%
2022/12/28	2	85.30	0	0.00	83.50	2	2,165	0.09%
2022/12/27	0.1	85.70	0	0.00	86.10	0.1	2,168	0.00%
2022/12/26	0	0.00	1	85.60	86.00	-1	2,167	-0.05%
2022/12/21	2	85.75	0	0.00	85.30	2	2,245	0.09%
2022/12/20	6.1	88.07	2	89.30	85.90	4.1	2,250	0.18%
2022/12/16	2.1	89.73	1.5	90.10	90.30	0.6	2,305	0.03%
2022/12/15	0	0.00	5	91.70	91.00	-5	2,360	-0.21%
2022/12/14	2	89.25	2	90.50	90.50	0	2,429	0.00%
2022/12/12	0	0.00	1	88.10	88.10	-1	2,600	-0.04%
2022/12/09	1	88.00	0	0.00	89.10	1	2,719	0.04%
2022/12/08	0.3	87.40	2	87.30	88.00	-1.7	2,745	-0.06%
2022/12/07	2	87.80	5	87.86	87.60	-3	2,772	-0.11%
2022/12/06	4	90.10	2	91.80	89.10	2	2,765	0.07%
2022/12/05	2	91.75	0	0.00	92.10	2	2,763	0.07%
2022/12/01	2	92.00	6	92.37	92.70	-4	2,786	-0.14%
2022/11/25	2	89.15	0	0.00	88.60	2	2,848	0.07%
2022/11/24	0	0.00	1	88.33	89.70	-1	2,844	-0.04%
2022/11/22	2	86.00	0	0.00	87.00	2	2,870	0.07%
2022/11/21	0	0.00	4	86.60	86.40	-4	2,864	-0.14%
2022/11/18	0.1	88.50	2	88.55	88.60	-1.9	2,849	-0.07%
2022/11/17	3	89.33	2	90.20	89.40	1	2,836	0.04%
2022/11/15	0	0.00	10	87.50	89.00	-10	2,776	-0.36%
2022/11/14	0.3	87.00	3.2	87.44	87.80	-2.9	2,743	-0.11%
2022/11/11	1	88.80	3	87.00	87.10	-2	2,711	-0.07%
2022/11/10	3	86.33	0	0.00	86.40	3	2,678	0.11%
2022/11/09	3	86.00	1	86.60	86.50	2	2,654	0.08%
2022/11/08	8	86.41	2	86.45	84.60	6	2,621	0.23%
2022/11/07	17.2	80.19	16	83.30	86.10	1.2	2,577	0.05%
2022/11/04	8.2	77.29	14.4	77.42	79.50	-6.2	2,435	-0.25%
2022/11/03	0.2	82.80	2.8	83.07	83.00	-2.6	2,235	-0.12%
2022/11/02	3	83.00	0	0.00	82.90	3	2,236	0.13%
2022/11/01	2	81.40	1	82.00	81.30	1	2,225	0.04%
2022/10/31	1	81.50	2	81.80	81.20	-1	2,277	-0.04%
2022/10/27	0.4	82.50	2	80.00	81.70	-1.7	2,332	-0.07%
2022/10/26	0	79.50	0	0.00	79.30	0	2,303	0.00%
2022/10/25	0	80.00	0	0.00	80.10	0	2,294	0.00%
2022/10/24	1	81.10	1	80.10	80.10	0	2,282	0.00%
2022/10/20	0	0.00	0	82.30	81.90	0	2,242	0.00%
2022/10/19	0	82.56	0	0.00	82.30	0	2,241	0.00%
2022/10/18	1	82.30	1	83.60	82.60	0	2,214	0.00%
2022/10/17	0	0.00	1	81.70	81.90	-1	2,222	-0.05%
2022/10/14	3	80.80	16	80.47	81.10	-13	2,228	-0.58%
2022/10/12	1.1	78.35	0	0.00	77.30	1.1	2,222	0.05%
2022/10/11	0	80.00	1	79.90	79.60	-1	2,226	-0.04%
2022/10/07	0	85.25	0	0.00	84.20	0	2,203	0.00%
2022/10/05	8.3	84.82	1	85.40	83.40	7.3	2,165	0.34%
2022/10/04	1	87.50	0	0.00	84.70	1	2,163	0.05%
2022/09/29	0	0.00	2	82.65	84.10	-2	2,198	-0.09%
2022/09/28	2	80.60	1	82.50	80.60	1	2,233	0.04%
2022/09/27	0	0.00	2	82.60	82.50	-2	2,268	-0.09%
2022/09/26	3	82.90	2	82.05	81.00	1	2,281	0.04%
2022/09/23	8	88.03	7	89.21	86.80	1	2,247	0.04%
2022/09/22	5	87.06	4	87.30	86.90	1	2,209	0.05%
2022/09/21	6	87.33	10	87.50	87.10	-4	2,133	-0.19%
2022/09/20	2	87.60	2	87.90	88.30	0	2,043	0.00%
2022/09/19	0	0.00	1	89.40	88.60	-1	1,961	-0.05%
2022/09/16	6	87.67	1	87.50	87.50	5	1,872	0.27%
2022/09/15	2	90.40	3	90.40	90.50	-1	1,769	-0.06%
2022/09/14	5	88.52	2	88.70	88.90	3	1,752	0.17%
2022/09/08	3	88.47	1	91.30	90.50	2	1,742	0.11%
2022/09/06	1.1	89.02	1	89.90	90.10	0.1	1,721	0.01%
2022/09/05	2	88.25	5	89.60	91.20	-3	1,700	-0.18%
2022/09/02	5.3	94.73	1	94.00	94.00	4.3	1,650	0.26%
2022/08/30	1	97.30	0	0.00	97.00	1	1,590	0.06%
2022/08/29	1	97.80	1	98.20	98.00	0	1,572	0.00%
2022/08/26	1	100.50	0	0.00	100.00	1	1,540	0.06%
2022/08/25	1	101.00	1	101.00	99.90	0	1,537	0.00%
2022/08/22	1	101.00	1	101.50	100.50	0	1,523	0.00%
2022/08/19	1	104.00	0	0.00	104.00	1	1,511	0.07%
2022/08/17	1.1	103.95	0	0.00	103.00	1.1	1,501	0.07%
2022/08/16	2	104.50	1	104.00	103.50	1	1,490	0.07%
2022/08/15	2	103.00	2	104.00	104.50	0	1,483	0.00%
2022/08/12	1	102.00	7	101.86	103.00	-6	1,473	-0.41%
2022/08/11	1	98.10	1	98.50	99.20	0	1,460	0.00%
2022/08/10	1	97.80	0	98.50	97.80	1	1,452	0.07%
2022/08/09	3	100.10	2	99.80	99.70	1	1,438	0.07%
2022/08/08	2	100.25	0	0.00	101.00	2	1,430	0.14%
2022/08/05	5	101.50	2	100.20	101.50	3	1,426	0.21%
2022/08/04	3	99.70	2	100.35	100.50	1	1,374	0.07%
2022/08/03	3.2	102.03	1	103.00	102.50	2.2	1,346	0.16%
2022/08/01	0	0.00	3	109.50	109.00	-3	1,363	-0.22%
2022/07/29	0	0.00	3.2	108.54	108.50	-3.2	1,393	-0.23%
2022/07/26	0	0.00	5	109.00	110.00	-5	1,389	-0.36%
2022/07/25	0	0.00	1	111.00	112.00	-1	1,378	-0.07%
2022/07/22	6.5	111.23	3	114.50	110.00	3.5	1,382	0.25%
2022/07/21	4	114.37	0.5	114.50	114.00	3.5	1,374	0.25%
2022/07/20	0	112.00	0	0.00	110.50	0	1,380	0.00%
2022/07/19	0	0.00	1	108.00	109.00	-1	1,388	-0.07%
2022/07/18	25	104.80	0	0.00	106.50	25	1,403	1.78%
2022/07/15	0	0.00	25	104.70	105.00	-25	1,406	-1.78%
2022/07/14	15	105.50	0	0.00	105.00	15	1,438	1.04%
2022/07/13	5	105.50	10	104.50	104.50	-5	1,438	-0.35%
2022/07/12	0	0.00	10	101.50	104.00	-10	1,430	-0.70%
2022/07/11	0	0.00	0.1	105.50	105.50	-0.1	1,420	0.00%
2022/07/08	1	107.50	0	0.00	107.00	1	1,411	0.07%
2022/07/07	11.2	106.37	10	104.50	106.50	1.2	1,396	0.08%
2022/07/06	2.2	120.00	0	0.00	120.00	2.2	1,358	0.16%
2022/07/05	0.5	126.63	1	127.00	124.50	-0.5	1,307	-0.04%
2022/07/01	1.1	133.73	0	0.00	134.00	1.1	1,252	0.09%
2022/06/29	15	138.33	0	0.00	140.00	15	1,240	1.21%
2022/06/28	0	0.00	15	140.50	139.50	-15	1,241	-1.21%
2022/06/27	0	0.00	1	142.00	142.50	-1	1,257	-0.08%
2022/06/23	25	134.10	0	0.00	136.00	25	1,255	1.99%
2022/06/22	2	134.25	25	135.80	135.00	-23	1,242	-1.85%
2022/06/21	15	138.50	0	0.00	140.00	15	1,224	1.23%
2022/06/20	1.3	136.00	5	137.50	136.50	-3.7	1,213	-0.30%
2022/06/17	0	140.00	10	139.50	142.00	-10	1,193	-0.84%
2022/06/14	0.3	142.67	0	0.00	143.50	0.3	1,182	0.03%
2022/06/13	0	0.00	0	145.50	145.00	0	1,204	0.00%
2022/06/09	0	0.00	1	149.00	148.50	-1	1,238	-0.08%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/05/31	0	0.00	4	147.50	149.00	-4	1,446	-0.28%
2022/05/26	0	144.00	0	0.00	143.50	0	1,482	0.00%
2022/05/19	3	145.50	0	0.00	147.00	3	1,911	0.16%
2022/05/11	0.1	140.00	1	140.50	140.00	-0.9	1,984	-0.05%
2022/05/10	2.1	138.43	0	0.00	141.00	2.1	2,006	0.10%
2022/05/09	2.2	142.59	0	0.00	142.00	2.2	2,036	0.11%
2022/05/06	1.1	147.05	0	0.00	146.50	1.1	2,058	0.05%
2022/05/05	0	0.00	8	154.50	153.50	-8	2,070	-0.39%
2022/05/04	0	0.00	13	151.73	151.50	-13	2,055	-0.63%
2022/04/29	0	0.00	17	152.15	151.00	-17	2,063	-0.82%
2022/04/27	12	146.00	0	0.00	149.50	12	2,070	0.58%
2022/04/26	20	150.00	0	0.00	150.50	20	2,053	0.97%
2022/04/25	17.2	154.16	0	0.00	150.50	17.2	2,041	0.84%
2022/04/22	2	156.00	15	156.50	156.50	-13	2,009	-0.65%
2022/04/21	3	157.00	1	159.00	156.50	2	1,998	0.10%
2022/04/20	1	156.50	0	0.00	156.50	1	1,976	0.05%
2022/04/19	2	158.25	0	0.00	159.00	2	1,955	0.10%
2022/04/18	2.2	157.36	1	158.50	159.00	1.2	1,962	0.06%
2022/04/12	1	159.00	0	0.00	161.00	1	2,111	0.05%
2022/04/11	3.2	161.09	1	162.50	161.00	2.2	2,130	0.10%
2022/04/08	1.2	165.17	0	0.00	166.00	1.2	2,120	0.06%
2022/04/07	0.1	166.50	0	0.00	166.50	0.1	2,117	0.00%
2022/04/06	0	0.00	1	168.00	168.50	-1	2,112	-0.05%
2022/04/01	1.1	169.47	2	170.25	170.50	-0.9	2,117	-0.04%
2022/03/31	1	170.50	1	171.00	172.00	0	2,114	0.00%
2022/03/30	0	0.00	3	171.00	171.00	-3	2,120	-0.14%
2022/03/29	0	0.00	1	172.50	171.00	-1	2,148	-0.05%
2022/03/28	0.4	169.50	7	171.36	172.00	-6.6	2,165	-0.30%
2022/03/24	2	170.00	0	0.00	171.00	2	2,263	0.09%
2022/03/23	0	0.00	1	170.00	170.50	-1	2,310	-0.04%
2022/03/22	2	169.00	0	0.00	169.50	2	2,384	0.08%
2022/03/18	2	168.50	1	169.00	168.50	1	2,447	0.04%
2022/03/17	0	0.00	3	168.83	169.00	-3	2,438	-0.12%
2022/03/16	2	166.50	0	0.00	166.50	2	2,430	0.08%
2022/03/15	0	0.00	2	164.50	166.00	-2	2,414	-0.08%
2022/03/14	0	0.00	3	166.50	167.50	-3	2,412	-0.12%
2022/03/11	0	0.00	2	164.50	165.00	-2	2,421	-0.08%
2022/03/10	2	163.75	9	164.72	166.00	-7	2,418	-0.29%
2022/03/09	4.1	157.40	0	0.00	159.00	4.1	2,390	0.17%
2022/03/08	6.4	159.36	0	0.00	157.00	6.4	2,371	0.27%
2022/03/07	3	163.67	1	163.50	165.00	2	2,311	0.09%
2022/03/04	4	167.38	0	0.00	167.00	4	2,300	0.17%
2022/03/03	2	170.00	7	170.36	169.50	-5	2,305	-0.22%
2022/03/02	5	168.60	1	169.00	169.00	4	2,305	0.17%
2022/03/01	2	166.25	1	166.50	167.00	1	2,333	0.04%
2022/02/25	11	165.41	1.1	165.00	164.00	10	2,345	0.42%
2022/02/24	2	164.50	1.5	165.67	164.50	0.5	2,325	0.02%
2022/02/23	15.5	174.32	18.6	176.35	172.50	-3.1	2,227	-0.14%
2022/02/22	1.3	175.80	9	174.44	175.50	-7.8	2,079	-0.37%
2022/02/21	2	176.50	4	177.25	178.00	-2	2,072	-0.10%
2022/02/18	3	174.17	1	174.00	174.50	2	2,072	0.10%
2022/02/17	0.2	173.50	3	174.00	173.50	-2.8	2,105	-0.13%
2022/02/16	4.4	173.92	2	173.25	174.00	2.4	2,181	0.11%
2022/02/15	1	170.50	10	169.60	170.00	-9	2,163	-0.42%
2022/02/14	0	0.00	1.2	169.33	170.50	-1.2	2,179	-0.06%
2022/02/11	1	170.50	5.5	171.95	171.00	-4.5	2,181	-0.21%
2022/02/09	7	175.29	2.1	175.75	175.50	5	2,197	0.23%
2022/02/08	3	170.67	3	171.66	171.00	0	2,201	0.00%
2022/02/07	1.7	167.50	0	166.50	168.50	1.7	2,226	0.08%
2022/01/20	0	0.00	0	162.00	163.50	0	2,428	0.00%
2022/01/19	0.2	163.00	0	0.00	163.00	0.2	2,514	0.01%
2022/01/14	1.1	156.59	0	0.00	158.00	1.1	2,946	0.04%
2022/01/13	0	160.00	0.3	159.50	158.50	-0.3	2,971	-0.01%
2022/01/12	0	0.00	1	160.50	161.00	-1	2,989	-0.03%
2022/01/10	1	164.00	3	163.00	165.50	-2	2,976	-0.07%
2022/01/07	6	162.50	1	163.50	163.50	5	2,986	0.17%
2022/01/06	1	168.00	2	168.00	168.00	-1	2,974	-0.03%
2022/01/05	7	172.57	7	170.86	170.00	0	2,974	0.00%
2022/01/04	4	167.75	1	168.00	168.50	3	2,924	0.10%
2022/01/03	1	167.50	1	168.00	167.50	0	2,957	0.00%
2021/12/30	1	167.50	6	169.50	170.00	-5	2,974	-0.17%
2021/12/29	0	0.00	2	167.25	168.00	-2	2,975	-0.07%
2021/12/28	3	165.50	0	0.00	165.50	3	2,997	0.10%
2021/12/27	0	0.00	6	167.83	168.00	-6	3,017	-0.20%
2021/12/24	0	0.00	2	169.25	169.00	-2	3,039	-0.07%
2021/12/23	2	169.00	4	169.38	169.00	-2	3,069	-0.07%
2021/12/22	1	168.00	2	168.00	167.50	-1	3,067	-0.03%
2021/12/21	7	169.79	6.1	169.51	168.00	1	3,060	0.03%
2021/12/20	1	167.00	1	167.50	165.50	0	2,988	0.00%
2021/12/17	1	167.00	1	166.50	166.00	0	2,994	0.00%
2021/12/16	0.3	163.56	31	164.50	167.50	-30.7	2,962	-1.04%
2021/12/14	5.2	154.96	0	0.00	154.50	5.2	2,897	0.18%
2021/12/13	2	159.00	1	160.00	159.00	1	2,864	0.03%
2021/12/10	5	159.50	0	159.00	160.00	5	2,880	0.17%
2021/12/09	3	159.67	0	0.00	160.00	3	2,879	0.10%
2021/12/08	6	159.25	0	0.00	160.50	6	2,893	0.21%
2021/12/07	5	158.00	1.3	159.46	158.50	3.7	2,884	0.13%
2021/12/06	3	160.50	0	0.00	160.50	3	2,867	0.10%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/12/02	3	161.67	1.2	161.50	161.00	1.8	2,919	0.06%
2021/12/01	2	162.50	0.3	161.50	164.00	1.7	2,914	0.06%
2021/11/30	2	163.01	2	164.75	162.00	0	2,906	0.00%
2021/11/29	0	0.00	1	165.50	164.50	-1	2,936	-0.03%
2021/11/26	1	165.50	0	0.00	165.50	1	2,951	0.03%
2021/11/25	2.2	171.27	4	169.75	168.50	-1.8	2,932	-0.06%
2021/11/24	1	165.00	0	165.00	166.00	1	2,906	0.03%
2021/11/23	2	167.00	4	168.88	168.00	-2	2,918	-0.07%
2021/11/22	0	0.00	5.2	169.11	170.00	-5.2	2,923	-0.18%
2021/11/19	6.5	170.66	5	171.30	168.50	1.5	2,934	0.05%
2021/11/18	0	0.00	5.1	168.42	168.50	-5.1	2,901	-0.18%
2021/11/17	0	170.00	13	168.46	168.50	-13	2,907	-0.45%
2021/11/16	11	169.00	0	0.00	168.00	11	2,929	0.38%
2021/11/15	5.3	168.22	9	169.00	170.00	-3.7	2,923	-0.13%
2021/11/12	0.1	163.50	0	0.00	163.00	0.1	2,893	0.00%
2021/11/11	0	164.50	1	163.00	163.50	-1	2,924	-0.03%
2021/11/09	5	162.30	0.3	162.00	161.50	4.7	2,982	0.16%
2021/11/08	2	162.25	0	0.00	165.00	2	3,011	0.07%
2021/11/05	6	159.58	2.2	160.13	162.00	3.8	3,023	0.13%
2021/11/04	2	165.00	25	167.34	163.00	-23	2,965	-0.78%
2021/11/03	2.1	168.03	1	168.00	167.50	1.1	2,977	0.04%
2021/11/02	8	169.50	1	173.00	167.50	7	3,017	0.23%
2021/11/01	9	169.06	7	170.00	170.00	2	3,036	0.07%
2021/10/29	1	168.00	1	167.50	167.00	0	3,185	0.00%
2021/10/28	4	169.75	2	168.75	168.00	2	3,310	0.06%
2021/10/27	25	166.10	16	168.69	170.00	9	3,318	0.27%
2021/10/26	2	165.75	0.3	164.50	164.50	1.7	3,263	0.05%
2021/10/25	18.2	166.95	7.2	168.46	164.50	11	3,236	0.34%
2021/10/22	3.8	162.71	11	163.82	166.00	-7.3	3,055	-0.24%
2021/10/21	1.3	156.77	1	152.50	151.00	0.3	2,955	0.01%
2021/10/20	0	0.00	2	155.25	156.50	-2	2,962	-0.07%
2021/10/19	0	0.00	1	153.00	153.00	-1	2,997	-0.03%
2021/10/18	2	149.50	2	149.75	148.00	0	3,070	0.00%
2021/10/15	3	150.00	12	150.00	149.50	-9	3,113	-0.29%
2021/10/13	0	0.00	8.9	147.86	146.50	-8.9	3,158	-0.28%
2021/10/12	4	156.88	6	158.17	152.50	-2	3,156	-0.06%
2021/10/08	8.7	156.67	4.1	157.27	157.00	4.6	3,138	0.15%
2021/10/07	0.3	152.50	3	151.67	153.50	-2.8	3,115	-0.09%
2021/10/06	0	0.00	6	148.83	148.00	-6	3,129	-0.19%
2021/10/05	0.3	148.00	0	0.00	148.00	0.3	3,173	0.01%
2021/10/04	0	0.00	2.2	146.00	145.00	-2.2	3,155	-0.07%
2021/10/01	0	0.00	1	146.50	146.50	-1	3,143	-0.03%
2021/09/30	1	147.00	2	146.00	146.50	-1	3,143	-0.03%
2021/09/29	0	0.00	0	149.50	148.50	0	3,133	0.00%
2021/09/28	1.1	151.59	0	0.00	152.00	1.1	3,145	0.03%
2021/09/27	1	151.50	0	0.00	152.00	1	3,152	0.03%
2021/09/24	2	153.00	2	152.75	152.50	0	3,162	0.00%
2021/09/22	2	152.50	0	0.00	152.50	2	3,217	0.06%
2021/09/17	0	0.00	1	157.50	158.00	-1	3,216	-0.03%
2021/09/16	1	154.50	0	0.00	156.00	1	3,261	0.03%
2021/09/15	2	156.00	4	157.50	156.50	-2	3,318	-0.06%
2021/09/14	1	156.00	1	156.00	156.50	0	3,410	0.00%
2021/09/13	2	158.50	0	0.00	157.00	2	3,517	0.06%
2021/09/09	2	154.00	0	0.00	154.00	2	3,563	0.06%
2021/09/08	7	153.71	0	0.00	151.00	7	3,574	0.20%
2021/09/06	0	0.00	2	159.25	158.00	-2	3,553	-0.06%
2021/09/03	1	159.50	0.3	160.00	159.50	0.7	3,554	0.02%
2021/09/02	3	160.68	7	164.64	161.00	-4	3,588	-0.11%
2021/09/01	2.3	160.28	0	0.00	160.50	2.3	3,565	0.06%
2021/08/30	2	156.25	1	156.00	156.50	1	3,579	0.03%
2021/08/27	6	155.00	5	155.50	154.50	1	3,589	0.03%
2021/08/26	1	158.00	0	0.00	158.50	1	3,567	0.03%
2021/08/25	2	158.00	12	160.58	161.50	-10	3,571	-0.28%
2021/08/24	10	158.20	3	157.00	157.00	7	3,581	0.20%
2021/08/23	3	158.50	0	0.00	159.00	3	3,586	0.08%
2021/08/20	2	152.50	0	153.50	153.50	2	3,605	0.06%
2021/08/19	3.1	153.50	0	0.00	152.50	3.1	3,567	0.09%
2021/08/18	2	152.00	0	151.50	158.00	2	3,576	0.06%
2021/08/17	11.1	155.91	0	0.00	154.50	11.1	3,569	0.31%
2021/08/16	2.1	159.66	0	0.00	160.00	2.1	3,552	0.06%
2021/08/13	3.1	161.56	2	162.25	161.50	1.1	3,531	0.03%
2021/08/12	0.2	164.00	7	164.57	162.50	-6.8	3,558	-0.19%
2021/08/11	9	167.33	1	166.50	166.00	8	3,567	0.22%
2021/08/10	0	0.00	2	169.50	171.00	-2	3,591	-0.06%
2021/08/09	18	170.70	4	172.13	170.00	14	3,625	0.39%
2021/08/06	0.1	168.50	5	167.00	167.00	-5	3,637	-0.14%
2021/08/05	5.1	168.92	0	0.00	169.50	5.1	3,699	0.14%
2021/08/04	26.2	173.74	8	173.69	171.50	18.2	3,700	0.49%
2021/08/03	7.2	181.60	5	183.30	180.50	2.2	3,581	0.06%
2021/08/02	4.8	179.96	0	0.00	179.50	4.8	3,446	0.14%
2021/07/30	1	179.06	1	179.00	181.00	0	3,421	0.00%
2021/07/29	7.1	181.21	1	180.00	180.50	6.1	3,457	0.18%
2021/07/28	2	180.75	1	184.50	184.50	1	3,474	0.03%
2021/07/27	2.2	189.95	1	188.50	185.50	1.2	3,544	0.03%
2021/07/26	4.3	188.29	6	189.83	189.50	-1.7	3,610	-0.05%
2021/07/23	17	189.00	14	187.71	184.50	3	3,704	0.08%
2021/07/22	14	185.32	0.5	188.00	185.00	13.5	3,699	0.36%
2021/07/21	2	195.25	1	195.00	193.00	1	3,685	0.03%
2021/07/20	2.1	196.51	3	196.50	195.50	-0.9	3,787	-0.02%
2021/07/19	1	198.00	2	198.50	199.00	-1	3,798	-0.03%
2021/07/16	1	200.00	1	198.50	199.00	0	3,841	0.00%
2021/07/15	2	197.76	0	0.00	197.50	2	3,861	0.05%
2021/07/14	3.1	198.53	2	199.50	198.50	1.1	3,929	0.03%
2021/07/12	0	0.00	3	202.00	204.00	-3	4,021	-0.07%
2021/07/09	0	0.00	3.1	196.65	196.00	-3.1	4,036	-0.08%
2021/07/08	0.2	197.99	7	197.21	197.50	-6.8	4,129	-0.16%
2021/07/07	0.1	195.50	5.6	196.29	195.50	-5.5	4,297	-0.13%
2021/07/06	0	0.00	1	197.00	195.00	-1	4,343	-0.02%
2021/07/05	6	197.67	3	196.83	198.00	3	4,373	0.07%
2021/07/02	5	189.80	0	0.00	192.50	5	4,361	0.11%
2021/07/01	3.1	192.31	1	190.00	190.00	2.1	4,420	0.05%
2021/06/30	3	193.67	3	191.83	194.50	0	4,441	0.00%
2021/06/29	3.2	192.06	2	189.00	190.00	1.2	4,452	0.03%
2021/06/28	2	192.25	0	0.00	194.00	2	4,480	0.04%
2021/06/25	8.1	191.21	0	0.00	191.50	8.1	4,613	0.18%
2021/06/24	2.4	193.21	1	192.50	191.00	1.4	4,662	0.03%
2021/06/23	3	195.00	0	0.00	194.50	3	4,871	0.06%
2021/06/22	19	199.70	3.4	197.29	198.00	15.6	4,794	0.33%
2021/06/21	0	0.00	2.1	206.98	206.50	-2.1	4,704	-0.04%
2021/06/18	0	212.50	0.1	212.50	214.00	-0.1	4,698	0.00%
2021/06/17	3	208.67	3	210.00	212.00	0	4,721	0.00%
2021/06/16	0	209.75	0.5	209.50	209.50	-0.5	4,752	-0.01%
2021/06/11	0	211.00	1	209.50	211.00	-1	4,828	-0.02%
2021/06/10	2.4	212.17	1.2	210.85	209.50	1.2	4,846	0.02%
2021/06/09	0	0.00	2	211.50	209.50	-2	4,853	-0.04%
2021/06/08	0	208.50	1	208.50	211.00	-1	4,908	-0.02%
2021/06/07	1	207.50	1	208.00	208.50	0	4,929	0.00%
2021/06/04	4	203.88	1.3	204.00	203.00	2.7	4,928	0.06%
2021/06/02	3.4	205.60	5	205.60	205.50	-1.7	4,986	-0.03%
2021/06/01	5	210.90	1	213.50	209.00	4	5,007	0.08%
2021/05/31	0	0.00	1.6	210.69	211.00	-1.6	5,014	-0.03%
2021/05/28	2	209.25	0.4	210.25	209.50	1.6	5,044	0.03%
2021/05/27	0	0.00	2	207.75	209.50	-2	5,053	-0.04%
2021/05/26	1	206.50	1	208.50	207.50	0	5,155	0.00%
2021/05/25	1	206.50	7.3	208.63	205.50	-6.3	5,423	-0.12%
2021/05/24	3	204.50	2	204.00	205.00	1	6,039	0.02%
2021/05/21	6	202.08	3.2	207.19	201.50	2.8	6,081	0.05%
2021/05/20	7.9	204.15	8	204.88	202.50	-0.2	6,169	0.00%
2021/05/19	0.4	200.00	6.1	198.66	201.00	-5.6	6,144	-0.09%
2021/05/18	4	193.50	4	197.38	197.00	0	6,218	0.00%
2021/05/17	1	190.00	4.2	187.86	188.00	-3.2	6,211	-0.05%
2021/05/14	3	196.34	2.2	199.43	193.00	0.8	6,183	0.01%
2021/05/13	6.4	190.58	3.1	186.92	195.00	3.3	6,110	0.05%
2021/05/12	7.6	184.88	5	181.02	186.00	2.6	6,006	0.04%
2021/05/11	5	189.90	9	189.72	186.50	-4	5,934	-0.07%
2021/05/10	1	200.49	3	198.01	196.50	-2	5,901	-0.03%
2021/05/07	1.1	200.73	0	0.00	202.00	1.1	5,936	0.02%
2021/05/06	3.5	199.64	0	0.00	202.50	3.5	5,944	0.06%
2021/05/05	1.3	205.31	1.5	203.96	199.00	-0.2	5,986	0.00%
2021/05/04	8.1	201.46	11.6	201.27	205.00	-3.5	5,989	-0.06%
2021/05/03	7.4	206.41	6	211.58	205.50	1.4	5,982	0.02%
2021/04/29	10.1	213.96	4.1	215.91	214.50	6.1	5,987	0.10%
2021/04/28	3.3	212.70	0.5	213.50	213.00	2.8	5,924	0.05%
2021/04/27	3.1	218.69	0	0.00	217.50	3.1	6,175	0.05%
2021/04/26	7.5	222.98	17	225.79	224.50	-9.5	6,249	-0.15%
2021/04/23	3	212.00	3	214.00	215.00	0	6,209	0.00%
2021/04/22	6	211.25	3	210.83	208.50	3	6,319	0.05%
2021/04/21	1	208.00	1	211.50	210.00	0	6,340	0.00%
2021/04/20	4.2	209.72	11	209.23	209.00	-6.9	6,542	-0.10%
2021/04/19	4	201.25	1	204.00	203.50	3	6,603	0.05%
2021/04/16	3	209.67	4.1	212.32	205.50	-1.1	6,696	-0.02%
2021/04/15	0	0.00	12.2	205.04	207.00	-12.2	6,977	-0.17%
2021/04/14	7	199.64	1.1	195.41	197.50	5.9	7,372	0.08%
2021/04/13	16.3	207.27	38	207.42	202.00	-21.8	7,621	-0.29%
2021/04/12	3.1	197.72	5	198.20	199.00	-2	7,551	-0.03%
2021/04/09	3	196.17	7	197.14	195.00	-4	7,614	-0.05%
2021/04/08	7	199.86	1.2	200.00	199.50	5.8	7,644	0.08%
2021/04/07	5.1	202.10	4	200.25	202.00	1.1	7,642	0.01%
2021/04/06	1	198.50	1	197.50	199.00	0	7,581	0.00%
2021/04/01	0.1	196.00	1	196.00	198.00	-1	7,566	-0.01%
2021/03/31	16	196.88	1	195.50	195.50	15	7,537	0.20%
2021/03/30	2	199.50	2	198.50	199.00	0	7,470	0.00%
2021/03/29	1	193.00	4	196.00	194.00	-3	7,356	-0.04%
2021/03/26	4.4	192.48	18.6	191.40	194.50	-14.2	7,306	-0.19%
2021/03/25	4	183.38	1.1	184.00	184.00	2.9	7,086	0.04%
2021/03/24	0	0.00	5	183.50	181.50	-5	7,089	-0.07%
2021/03/23	2	182.75	3	184.67	182.50	-1	7,091	-0.01%
2021/03/22	8	185.50	2	184.25	184.50	6	7,118	0.08%
2021/03/19	4.1	182.06	4	185.35	186.50	0.1	7,143	0.00%
2021/03/18	2	183.25	3	183.50	183.50	-1	7,358	-0.01%
2021/03/17	2	180.54	1	181.00	180.50	1	7,464	0.01%
2021/03/16	0	0.00	1.3	180.15	179.50	-1.3	7,464	-0.02%
2021/03/15	1	180.00	1	180.50	180.00	0	7,523	0.00%
2021/03/12	1	179.50	4	179.63	179.50	-3	7,524	-0.04%
2021/03/11	2	174.75	4	175.63	176.50	-2	7,565	-0.03%
2021/03/10	0	0.00	1.1	172.95	172.50	-1.1	7,804	-0.01%
2021/03/09	2	171.00	1	172.00	172.50	1	7,838	0.01%
2021/03/08	0.1	172.50	2	172.25	172.00	-1.9	7,827	-0.02%
2021/03/05	4	172.88	5	173.90	172.50	-1	7,836	-0.01%
2021/03/04	1	173.00	4.3	173.86	175.50	-3.3	7,888	-0.04%
2021/03/03	1	172.50	0	0.00	174.00	1	7,951	0.01%
2021/03/02	1.1	175.41	2	174.50	172.00	-0.9	7,930	-0.01%
2021/02/26	5.2	171.85	11.2	173.63	172.00	-6	7,905	-0.08%
2021/02/25	14.5	182.81	14	182.61	177.50	0.5	7,839	0.01%
2021/02/24	32.6	186.73	40.6	183.45	183.50	-8.1	7,612	-0.11%
2021/02/23	4	171.50	3	173.33	173.00	1	6,957	0.01%
2021/02/22	9.2	174.84	12	173.29	174.00	-2.9	6,915	-0.04%
2021/02/19	6	167.50	8	168.94	170.00	-2	6,821	-0.03%
2021/02/18	19.2	169.46	4	171.50	170.50	15.2	6,818	0.22%
2021/02/17	2	166.25	4	167.25	166.50	-2	6,722	-0.03%
2021/02/05	1	161.00	1.5	162.62	161.50	-0.5	6,719	-0.01%
2021/02/04	1	162.00	3	162.33	162.50	-2	6,717	-0.03%
2021/02/03	1	165.50	0	0.00	164.50	1	6,787	0.01%
2021/02/02	3	164.00	0.5	166.00	166.00	2.5	6,944	0.04%
2021/02/01	1	158.50	1	158.00	161.50	0	6,926	0.00%
2021/01/29	6	162.75	1.7	160.29	159.50	4.3	6,913	0.06%
2021/01/28	4	165.38	5	166.10	165.00	-1	6,871	-0.01%
2021/01/27	11.4	167.32	0.4	169.25	166.50	11	6,856	0.16%
2021/01/26	3	169.00	0	0.00	170.00	3	6,783	0.04%
2021/01/25	5.7	170.26	7	171.86	172.50	-1.4	6,777	-0.02%
2021/01/22	5.2	173.19	10	174.60	174.00	-4.8	6,707	-0.07%
2021/01/21	3	169.50	1	169.50	168.50	2	6,635	0.03%
2021/01/20	12	170.79	18	172.28	168.00	-6	6,627	-0.09%
2021/01/19	7	167.71	9	168.56	171.00	-2	6,403	-0.03%
2021/01/18	11	162.73	2	164.50	165.00	9	6,291	0.14%
2021/01/15	22.3	166.55	4.4	165.09	163.00	17.9	6,222	0.29%
2021/01/14	0	0.00	16	167.06	170.50	-16	6,183	-0.26%
2021/01/13	11	168.55	21.7	167.96	167.50	-10.7	6,211	-0.17%
2021/01/12	2	163.50	4.2	164.49	165.50	-2.2	6,010	-0.04%
2021/01/11	3.4	162.37	14.7	164.77	164.50	-11.3	5,880	-0.19%
2021/01/08	32.7	163.71	50.9	162.72	163.00	-18.2	5,783	-0.31%
2021/01/07	15.8	156.34	14	156.21	160.00	1.8	5,462	0.03%
2021/01/06	15.3	146.12	57.1	147.25	149.00	-41.8	5,026	-0.83%
2021/01/05	2.1	141.74	11	142.36	143.00	-9	4,737	-0.19%
2021/01/04	24	138.96	6.2	138.60	140.00	17.8	4,737	0.38%
2020/12/31	2.3	134.48	2.1	135.04	133.50	0.2	4,660	0.00%
2020/12/30	4	132.25	0	0.00	132.50	4	4,622	0.09%
2020/12/29	1	133.00	0.4	133.50	133.00	0.7	4,682	0.01%
2020/12/28	2	135.00	1	135.00	134.50	1	4,700	0.02%
2020/12/25	9	133.33	3.1	133.84	133.50	6	4,716	0.13%
2020/12/24	0	0.00	2	133.00	132.50	-2	4,773	-0.04%
2020/12/23	2	132.00	1	134.50	132.00	1	4,811	0.02%
2020/12/22	1	132.50	1	132.50	132.00	0	4,891	0.00%
2020/12/21	1	133.00	3.1	135.65	135.50	-2.1	4,914	-0.04%
2020/12/18	1	136.50	0	0.00	137.50	1	4,939	0.02%
2020/12/17	2	137.75	2	138.00	137.50	0	4,968	0.00%
2020/12/16	3	138.50	7.4	138.95	138.50	-4.4	4,992	-0.09%
2020/12/15	7	138.43	3	140.17	138.00	4	5,006	0.08%
2020/12/14	9	143.67	17	144.53	141.50	-8	5,085	-0.16%
2020/12/11	10.4	140.92	52	140.29	141.50	-41.7	5,328	-0.78%
2020/12/10	11	138.36	28	138.04	137.50	-17	5,215	-0.33%
2020/12/09	6	138.50	3	139.00	139.00	3	5,233	0.06%
2020/12/08	3	135.83	6.1	135.11	136.00	-3.1	5,238	-0.06%
2020/12/07	2	135.75	2.4	136.30	135.00	-0.4	5,301	-0.01%
2020/12/04	18.6	140.23	40	139.89	139.00	-21.4	5,255	-0.41%
2020/12/03	1	134.50	3	134.50	134.50	-2	5,080	-0.04%
2020/12/02	1	133.50	12.2	132.49	133.50	-11.2	5,242	-0.21%
2020/12/01	2	131.00	4.2	130.52	132.00	-2.2	5,375	-0.04%
2020/11/30	9	133.56	1.2	134.07	132.00	7.9	5,608	0.14%
2020/11/27	7	135.93	18	137.14	136.50	-11	5,906	-0.19%
2020/11/26	2	132.25	1.3	132.40	134.00	0.8	6,069	0.01%
2020/11/25	2	132.75	0	0.00	132.00	2	6,112	0.03%
2020/11/24	14	134.14	2	133.75	132.00	12	6,141	0.20%
2020/11/23	8.4	132.93	100	134.09	134.50	-91.6	6,159	-1.49%
2020/11/20	5.1	131.11	0	0.00	131.00	5.1	6,156	0.08%
2020/11/19	2	131.50	18	131.44	131.50	-16	6,226	-0.26%
2020/11/18	1.1	131.05	0	0.00	131.00	1.1	6,354	0.02%
2020/11/17	1.1	133.36	1	133.00	132.00	0.1	6,406	0.00%
2020/11/16	5.3	133.72	4	133.75	133.50	1.3	6,513	0.02%
2020/11/13	1.1	132.09	1.3	131.42	132.50	-0.2	6,550	0.00%
2020/11/12	2.1	131.50	1	131.00	131.50	1.1	6,570	0.02%
2020/11/11	208	132.37	4	131.13	132.50	204	6,617	3.08%	大買/鉅額交易
2020/11/10	23.1	132.00	2	131.75	131.00	21.1	6,636	0.32%
2020/11/09	1	138.00	1	139.00	138.50	0	6,599	0.00%
2020/11/06	3	138.00	2.4	137.18	137.00	0.6	6,690	0.01%
2020/11/05	9	138.50	2	137.50	138.00	7	6,795	0.10%
2020/11/04	1	137.50	12	137.50	138.00	-11	6,921	-0.16%
2020/11/03	4	135.00	4	135.25	135.00	0	6,991	0.00%
2020/11/02	8	132.19	2	131.00	131.00	6	7,080	0.08%
2020/10/30	5.1	137.09	6	137.17	135.00	-1	7,174	-0.01%
2020/10/29	5	137.00	5	138.00	137.00	0	7,256	0.00%
2020/10/28	0	0.00	9	138.22	139.50	-9	7,437	-0.12%
2020/10/27	8	137.00	2	138.00	136.00	6	7,602	0.08%
2020/10/26	1	137.00	0	0.00	136.50	1	7,930	0.01%
2020/10/23	4	137.63	1	138.00	138.50	3	8,260	0.04%
2020/10/22	6	135.50	1	137.00	139.50	5	8,538	0.06%
2020/10/21	12	139.38	2	138.75	138.00	10	8,662	0.12%
2020/10/20	7	141.93	8	142.38	142.00	-1	8,724	-0.01%
2020/10/16	7	141.50	0	0.00	141.00	7	9,100	0.08%
2020/10/15	5	143.50	4	143.38	143.00	1	9,173	0.01%
2020/10/14	2	145.75	4	146.63	146.00	-2	9,175	-0.02%
2020/10/13	11.2	147.63	0	0.00	147.00	11.2	9,224	0.12%
2020/10/12	1	149.00	7	149.71	150.00	-6	9,258	-0.06%
2020/10/08	3	147.00	9	147.78	146.00	-6	9,421	-0.06%
2020/10/07	4	145.75	1	147.50	147.50	3	9,491	0.03%
2020/10/06	6	148.67	5	149.20	147.50	1	9,542	0.01%
2020/10/05	1	145.00	3	143.33	145.00	-2	9,756	-0.02%
2020/09/30	3	142.33	1	144.50	145.50	2	10,382	0.02%
2020/09/29	4	144.13	12	142.83	144.50	-8	10,703	-0.07%
2020/09/28	3	145.67	1	146.50	145.50	2	10,797	0.02%
2020/09/25	10	146.35	27	146.26	144.50	-17	10,893	-0.16%
2020/09/24	4	149.63	0	0.00	149.00	4	11,049	0.04%
2020/09/23	4	151.63	1	151.50	151.00	3	11,184	0.03%
2020/09/22	3	153.17	2	154.50	155.00	1	11,290	0.01%
2020/09/21	3	154.33	0	0.00	153.50	3	11,315	0.03%
2020/09/18	0.2	156.50	5	155.40	157.00	-4.8	11,399	-0.04%
2020/09/17	4	155.88	14	156.21	157.50	-10	11,482	-0.09%
2020/09/16	19	156.39	28	157.98	154.00	-9	11,603	-0.08%
2020/09/15	3	153.83	2	153.25	153.50	1	11,274	0.01%
2020/09/14	20	152.80	24	152.94	153.00	-4	11,439	-0.03%
2020/09/11	4	150.88	4	151.75	149.00	0	11,512	0.00%
2020/09/10	6	153.58	6	153.42	153.50	0	11,474	0.00%
2020/09/09	3	150.33	6	149.83	151.50	-3	11,458	-0.03%
2020/09/08	3	152.17	5	151.90	150.00	-2	11,669	-0.02%
2020/09/07	18	150.89	10	155.85	149.50	8	11,794	0.07%
2020/09/04	10.3	151.73	7	151.64	155.00	3.3	11,818	0.03%
2020/09/03	32	155.42	15	153.13	152.00	17	12,000	0.14%
2020/09/02	39	155.13	27.5	156.14	157.00	11.5	11,964	0.10%
2020/09/01	16	148.78	44	147.94	150.00	-28	11,882	-0.24%
2020/08/31	3	142.67	1	142.50	142.00	2	11,788	0.02%
2020/08/28	6	141.58	1.4	142.64	143.00	4.6	11,860	0.04%
2020/08/27	4	141.25	8	141.63	142.00	-4	12,020	-0.03%
2020/08/26	3	138.83	1	139.50	138.50	2	12,370	0.02%
2020/08/25	1	142.00	0	0.00	142.00	1	12,709	0.01%
2020/08/24	6	142.50	21	141.69	143.50	-15	12,882	-0.12%
2020/08/21	3	139.00	9	137.39	139.00	-6	12,890	-0.05%
2020/08/20	8	132.56	3	133.33	134.50	5	12,907	0.04%
2020/08/19	3	137.67	5	139.50	138.00	-2	12,845	-0.02%
2020/08/18	10.1	139.70	2	139.25	138.50	8.1	12,811	0.06%
2020/08/17	3	140.85	2	142.25	143.00	1	12,798	0.01%
2020/08/14	3	138.00	6	139.92	141.50	-3	12,775	-0.02%
2020/08/13	5	139.80	3	139.67	138.50	2	12,705	0.02%
2020/08/12	12	137.33	8	139.06	137.00	4	12,615	0.03%
2020/08/11	22	140.82	7	139.43	141.00	15	12,533	0.12%
2020/08/10	24	145.63	8	142.94	143.00	16	12,544	0.13%
2020/08/07	12	147.50	92	147.84	148.50	-80	12,469	-0.64%
2020/08/06	7	149.64	122.5	150.75	149.50	-115.5	12,440	-0.93%	大賣/鉅額交易
2020/08/05	15	152.50	5	151.80	152.00	10	12,435	0.08%
2020/08/04	1	150.50	11	150.36	151.50	-10	12,359	-0.08%
2020/08/03	15	149.73	3	150.00	150.00	12	12,403	0.10%
2020/07/31	5.1	154.55	7	154.93	157.00	-1.9	12,287	-0.02%
2020/07/30	10	152.45	13	153.88	150.50	-3	12,138	-0.02%
2020/07/29	16	151.53	7	150.21	148.00	9	11,820	0.08%
2020/07/28	66.3	156.36	12.7	151.67	151.00	53.6	11,558	0.46%
2020/07/27	9.3	148.76	14	148.89	152.00	-4.8	11,453	-0.04%
2020/07/24	62	149.31	6	146.75	145.00	56	11,507	0.49%
2020/07/23	122	149.85	27.2	149.27	151.00	94.8	11,458	0.83%	大買/
2020/07/22	4	142.88	12	143.88	145.00	-8	11,312	-0.07%
2020/07/21	5.3	141.44	5	142.30	140.50	0.3	11,318	0.00%
2020/07/20	2	137.75	4	138.13	137.00	-2	11,519	-0.02%
2020/07/17	3	139.67	10	138.50	139.50	-7	11,523	-0.06%
2020/07/16	4	140.00	2	143.25	138.50	2	11,547	0.02%
2020/07/15	18	143.08	14	145.00	140.50	4	11,551	0.03%
2020/07/14	3	139.33	9	138.33	141.50	-6	11,418	-0.05%
2020/07/13	7	142.14	4	142.63	141.00	3	11,423	0.03%
2020/07/10	12	136.88	18	140.47	141.00	-6	11,435	-0.05%
2020/07/09	52	145.79	16	145.47	140.50	36	11,208	0.32%
2020/07/08	7	139.43	20.1	140.34	144.00	-13.1	10,579	-0.12%
2020/07/07	5	132.50	6	133.75	131.00	-1	10,255	-0.01%
2020/07/06	2	131.75	5	132.10	133.50	-3	10,171	-0.03%
2020/07/03	15.1	131.36	57	129.93	131.00	-41.9	10,099	-0.41%
2020/07/02	11	123.59	111	125.01	127.50	-100	10,028	-1.00%	大賣/
2020/07/01	4	124.63	71	124.48	124.50	-67	9,900	-0.68%
2020/06/30	4	120.63	6	123.00	120.50	-2	9,827	-0.02%
2020/06/29	4	119.75	0	0.00	120.00	4	9,843	0.04%
2020/06/24	2	121.50	59	122.91	121.50	-57	9,780	-0.58%
2020/06/23	17	122.74	12	125.04	123.00	5	9,824	0.05%
2020/06/22	7	126.50	16	126.00	127.50	-9	9,696	-0.09%
2020/06/19	6.2	124.65	12	125.04	126.50	-5.8	9,681	-0.06%
2020/06/18	3	122.17	5	120.70	122.00	-2	9,541	-0.02%
2020/06/17	3	117.50	6	118.67	119.00	-3	9,424	-0.03%
2020/06/16	3	118.00	4	118.75	117.50	-1	9,442	-0.01%
2020/06/15	23	121.52	19	119.68	116.50	4	9,481	0.04%
2020/06/12	62	123.64	11	123.00	126.50	51	9,293	0.55%
2020/06/11	23	125.48	6	125.83	125.50	17	9,139	0.19%
2020/06/10	23	128.98	24.4	129.62	129.50	-1.4	8,962	-0.02%
2020/06/09	2	119.25	20	121.03	123.00	-18	8,720	-0.21%
2020/06/08	219	120.32	18	119.44	118.00	201	8,573	2.34%	大買/鉅額交易
2020/06/05	26	115.25	10	115.30	115.00	16	8,360	0.19%
2020/06/04	6	113.42	5	113.20	113.50	1	8,240	0.01%
2020/06/03	14	113.64	214	112.73	113.50	-200	8,150	-2.45%	大賣/鉅額交易
2020/06/02	63	112.06	37	111.05	111.00	26	8,017	0.32%
2020/06/01	28	106.82	33	108.06	110.00	-5	7,649	-0.07%
2020/05/29	12	99.15	29	100.00	100.00	-17	7,261	-0.23%
2020/05/28	10	98.48	45	98.17	97.90	-35	7,055	-0.50%
2020/05/27	12	94.94	6	95.75	96.50	6	6,936	0.09%
2020/05/26	63	93.84	7	94.46	94.80	56	6,908	0.81%
2020/05/25	113	91.51	5	90.84	92.70	108	6,845	1.58%	大買/鉅額交易
2020/05/22	6	92.52	5	91.10	91.00	1	6,820	0.01%
2020/05/21	5	94.04	4	94.00	93.70	1	6,779	0.01%
2020/05/20	9	92.92	7	93.19	93.60	2	6,768	0.03%
2020/05/19	8	93.05	1	93.40	92.90	7	6,754	0.10%
2020/05/18	2	91.65	1	91.70	91.70	1	6,742	0.01%
2020/05/15	17	91.50	7	92.37	91.50	10	6,740	0.15%
2020/05/14	9	94.97	13	95.08	94.20	-4	6,633	-0.06%
2020/05/13	16	96.02	13	95.97	96.60	3	6,606	0.05%
2020/05/12	14	96.32	119	96.78	96.90	-105	6,624	-1.59%	大賣/鉅額交易
2020/05/11	19	98.87	2.1	98.24	98.00	17	6,685	0.25%
2020/05/08	5	99.62	27	99.99	98.80	-22	6,667	-0.33%
2020/05/07	9	97.84	9	98.13	98.40	0	6,544	0.00%
2020/05/06	13	97.20	15	96.92	96.30	-2	6,540	-0.03%
2020/05/05	4	96.90	3	98.43	96.60	1	6,588	0.02%
2020/05/04	7	95.99	5	96.42	97.20	2	6,550	0.03%
2020/04/30	5.1	96.56	23	95.61	96.50	-18	6,530	-0.27%
2020/04/29	34	93.77	49	94.06	94.40	-15	6,401	-0.23%
2020/04/28	21	95.69	484	95.36	96.50	-463	6,194	-7.47%	大賣/鉅額交易
2020/04/27	38	94.36	8	94.53	94.50	30	6,172	0.49%
2020/04/24	13	96.05	5	95.92	95.50	8	6,023	0.13%
2020/04/23	19	97.28	22	97.57	96.00	-3	6,001	-0.05%
2020/04/22	1	93.80	9	93.00	93.80	-8	5,823	-0.14%
2020/04/21	7.5	93.14	3	93.93	92.00	4.5	6,037	0.07%
2020/04/20	5	93.88	11	93.29	93.20	-6	6,016	-0.10%
2020/04/17	11	92.62	72	94.73	92.70	-61	5,938	-1.03%
2020/04/16	10	93.71	10	93.91	93.00	0	5,803	0.00%
2020/04/15	6	92.35	64	92.78	92.80	-58	5,717	-1.01%
2020/04/14	7	90.17	9	90.17	90.60	-2	5,639	-0.04%
2020/04/13	14	88.91	5	89.38	88.90	9	5,595	0.16%
2020/04/10	0	0.00	41	89.14	89.00	-41	5,574	-0.74%
2020/04/09	9	88.67	2	89.00	88.50	7	5,569	0.13%
2020/04/08	10.5	89.71	86	89.72	89.70	-75.5	5,500	-1.37%
2020/04/07	16	89.08	14	89.51	90.20	2	5,421	0.04%
2020/04/06	11	85.65	115	85.05	86.80	-104	5,318	-1.96%	大賣/鉅額交易
2020/04/01	8	83.95	18	83.80	85.00	-10	5,321	-0.19%
2020/03/31	46	83.06	58	83.89	83.90	-12	5,211	-0.23%
2020/03/30	3	82.30	3	81.90	83.00	0	5,114	0.00%
2020/03/27	20	84.48	56	84.03	82.40	-36	5,064	-0.71%
2020/03/26	15	78.18	2	80.65	81.80	13	4,866	0.27%
2020/03/25	407	78.64	10	78.21	77.10	397	4,729	8.39%	大買/鉅額交易
2020/03/24	28	73.98	2	74.40	73.50	26	4,599	0.57%
2020/03/23	6	72.38	1	73.10	71.70	5	4,546	0.11%
2020/03/20	9	74.83	6	74.37	75.20	3	4,556	0.07%
2020/03/19	8	72.16	13	71.58	70.00	-5	4,502	-0.11%
2020/03/18	6	76.15	14	75.72	73.70	-8	4,373	-0.18%
2020/03/17	4	74.53	2	74.35	73.70	2	4,295	0.05%
2020/03/16	10	77.72	7	76.53	75.00	3	4,231	0.07%
2020/03/13	105	77.24	64	74.94	77.10	41	4,166	0.98%	大買/
2020/03/12	9	81.41	9	80.78	80.50	0	4,054	0.00%
2020/03/11	7	85.67	2	85.65	84.30	5	3,972	0.13%
2020/03/10	12	86.26	1	85.80	86.40	11	3,883	0.28%
2020/03/09	7	87.26	0	0.00	86.50	7	3,834	0.18%
2020/03/06	9	87.76	8.2	88.23	87.80	0.8	3,793	0.02%
2020/03/05	13	87.69	5.5	88.18	87.80	7.5	3,751	0.20%
2020/03/04	0	0.00	2	86.30	86.60	-2	3,713	-0.05%
2020/03/03	36	85.19	4	86.58	86.60	32	3,722	0.86%
2020/03/02	4	83.43	106	82.79	83.40	-102	3,678	-2.77%	大賣/鉅額交易
2020/02/27	3	85.87	16	84.90	84.00	-13	3,658	-0.36%
2020/02/26	2	86.45	2	87.00	86.80	0	3,606	0.00%
2020/02/25	1	85.70	6	87.02	87.30	-5	3,602	-0.14%
2020/02/24	2	87.05	5	87.18	87.00	-3	3,612	-0.08%
2020/02/21	2	88.30	1	88.30	88.00	1	3,615	0.03%
2020/02/20	3	88.80	1	88.80	88.50	2	3,653	0.05%
2020/02/19	2	88.65	56	88.54	88.50	-54	3,670	-1.47%
2020/02/18	1	87.50	203	88.12	88.00	-202	3,745	-5.39%	大賣/鉅額交易
2020/02/17	2	88.00	0	0.00	88.10	2	3,749	0.05%
2020/02/14	1	87.60	4	88.65	88.80	-3	3,744	-0.08%
2020/02/13	11	88.71	54	88.89	87.90	-43	3,771	-1.14%
2020/02/12	114	89.58	6	89.52	89.60	108	3,717	2.90%	大買/鉅額交易
2020/02/11	53	86.38	8	86.41	86.80	45	3,578	1.26%
2020/02/10	3	84.47	2	84.45	84.70	1	3,586	0.03%
2020/02/07	211	87.14	11	85.93	85.40	200	3,602	5.55%	大買/鉅額交易
2020/02/06	53	86.06	6	84.98	86.10	47	3,534	1.33%
2020/02/05	11	82.57	21	82.34	82.10	-10	3,468	-0.29%
2020/02/04	14	82.64	4	82.78	82.50	10	3,463	0.29%
2020/02/03	27	81.93	5	81.66	82.00	22	3,500	0.63%
2020/01/31	8	86.88	18	86.93	86.30	-10	3,627	-0.28%
2020/01/30	3	89.20	4	90.48	86.90	-1	3,651	-0.03%
2020/01/20	2	96.95	3	96.43	96.40	-1	3,594	-0.03%
2020/01/17	14	96.79	6	96.83	96.70	8	3,721	0.21%
2020/01/16	15	96.11	38	96.43	95.70	-23	3,689	-0.62%
2020/01/15	19	95.72	99	96.02	95.50	-80	3,598	-2.22%
2020/01/14	10	92.22	4	92.93	93.20	6	3,354	0.18%
2020/01/13	0	0.00	6	91.68	91.30	-6	3,325	-0.18%
2020/01/10	1	90.70	0	0.00	90.70	1	3,368	0.03%
2020/01/09	2	91.40	4	90.83	91.00	-2	3,471	-0.06%
2020/01/08	4	88.08	2	88.75	89.50	2	3,521	0.06%
2020/01/07	2	89.45	2	89.30	89.10	0	3,580	0.00%
2020/01/06	5.3	90.76	1	90.80	90.50	4.3	3,643	0.12%
2020/01/03	9	91.23	2	92.05	91.60	7	3,694	0.19%
2020/01/02	1	91.20	3	91.67	91.40	-2	3,797	-0.05%
2019/12/31	2	90.70	1	91.00	91.20	1	4,047	0.02%
2019/12/30	10	91.11	2	90.70	90.70	8	4,627	0.17%
2019/12/27	0	0.00	15.4	92.51	93.00	-15.4	4,720	-0.33%
2019/12/26	2	90.60	15	90.65	90.50	-13	4,723	-0.28%
2019/12/25	21	90.70	9	90.91	91.00	12	4,952	0.24%
2019/12/24	2	90.60	6	90.48	90.80	-4	5,039	-0.08%
2019/12/23	1	89.30	0	0.00	89.80	1	5,095	0.02%
2019/12/20	1	90.00	16	90.18	89.80	-15	5,171	-0.29%
2019/12/19	3	90.93	46	90.85	90.10	-43	5,306	-0.81%
2019/12/18	0	0.00	7	91.70	91.90	-7	5,385	-0.13%
2019/12/17	11	90.84	5	91.18	90.80	6	5,398	0.11%
2019/12/16	0	0.00	6	89.93	90.50	-6	5,422	-0.11%
2019/12/13	0	0.00	4	89.58	89.10	-4	5,434	-0.07%
2019/12/12	8	89.26	7	89.24	89.00	1	5,476	0.02%
2019/12/11	10	89.95	11	89.28	89.00	-1	5,514	-0.02%
2019/12/10	1	89.50	1	89.50	89.30	0	5,534	0.00%
2019/12/09	40	88.81	10	88.91	89.10	30	5,580	0.54%
2019/12/06	2	88.20	0	0.00	88.20	2	5,716	0.03%
2019/12/05	1	89.10	1	89.00	89.00	0	5,773	0.00%
2019/12/03	1	88.10	2	88.15	88.20	-1	6,143	-0.02%
2019/12/02	2	87.30	6	88.08	87.60	-4	6,201	-0.06%
2019/11/29	7	89.50	0	0.00	89.40	7	6,231	0.11%
2019/11/28	30	91.95	22	90.40	90.20	8	6,275	0.13%
2019/11/27	1	91.90	4	91.60	91.90	-3	6,456	-0.05%
2019/11/26	3	90.67	2	91.20	91.20	1	6,482	0.02%
2019/11/25	1	90.10	1	90.50	90.00	0	6,576	0.00%
2019/11/22	2	89.75	0	0.00	89.40	2	6,763	0.03%
2019/11/21	1	89.60	0	0.00	90.00	1	6,920	0.01%
2019/11/20	20	89.74	4	90.60	90.60	16	7,203	0.22%
2019/11/19	63	90.07	4	90.05	90.00	59	7,662	0.77%
2019/11/18	14	92.56	6	92.05	91.80	8	7,750	0.10%
2019/11/15	28	92.73	65.5	93.65	92.20	-37.5	7,847	-0.48%
2019/11/14	8	90.95	0	0.00	90.40	8	7,870	0.10%
2019/11/13	2	91.70	1	92.20	91.90	1	7,891	0.01%
2019/11/12	2	90.95	5.4	91.11	92.30	-3.4	7,888	-0.04%
2019/11/11	52	88.50	6	88.37	87.90	46	7,887	0.58%
2019/11/08	2	90.15	2	91.20	89.80	0	7,865	0.00%
2019/11/07	6	91.87	9	90.80	90.70	-3	7,878	-0.04%
2019/11/06	4	92.15	5	92.16	92.10	-1	7,904	-0.01%
2019/11/05	3	93.23	33	93.30	93.30	-30	7,913	-0.38%
2019/11/04	1	93.90	1	94.10	93.90	0	7,901	0.00%
2019/11/01	1	93.40	0.7	93.30	93.40	0.3	7,868	0.00%
2019/10/31	5	94.12	11	94.33	94.30	-6	7,887	-0.08%
2019/10/30	76	92.52	34.8	92.37	93.80	41.2	7,868	0.52%
2019/10/29	66	91.77	9	93.71	91.60	57	7,731	0.74%
2019/10/28	61	91.48	15	91.85	92.10	46	7,692	0.60%
2019/10/25	56	92.92	8	91.48	90.60	48	7,637	0.63%
2019/10/24	31	91.07	3	91.00	91.00	28	7,483	0.37%
2019/10/23	3	90.43	2	90.45	91.10	1	7,444	0.01%
2019/10/22	5	89.70	1	89.30	90.00	4	7,416	0.05%
2019/10/21	4	89.58	7	89.93	89.10	-3	7,419	-0.04%
2019/10/18	4	90.43	2	90.45	90.60	2	7,387	0.03%
2019/10/17	8	90.19	14.4	90.04	89.90	-6.4	7,345	-0.09%
2019/10/16	20	89.08	7	88.84	88.80	13	7,263	0.18%
2019/10/15	6	89.97	16	89.86	90.00	-10	7,184	-0.14%
2019/10/14	5	88.94	10.6	89.08	88.50	-5.6	7,117	-0.08%
2019/10/09	4	89.73	10	90.28	89.10	-6	7,032	-0.09%
2019/10/08	4	89.18	11	90.04	90.60	-7	6,992	-0.10%
2019/10/07	67	90.68	41	89.82	89.60	26	6,883	0.38%
2019/10/04	22	89.35	64.1	89.27	90.10	-42.1	6,638	-0.63%
2019/10/03	15	85.49	5	85.40	85.40	10	6,064	0.16%
2019/10/02	9	86.64	7	86.34	87.40	2	5,886	0.03%
2019/10/01	10	86.57	26	87.02	87.60	-16	5,886	-0.27%
2019/09/27	4	85.40	7	85.66	85.70	-3	5,685	-0.05%
2019/09/26	5	85.74	2	85.95	85.10	3	5,636	0.05%
2019/09/25	2	84.25	1	84.60	85.80	1	5,697	0.02%
2019/09/24	8	85.50	4	85.38	85.50	4	5,687	0.07%
2019/09/23	2	83.35	2	83.75	84.30	0	5,556	0.00%
2019/09/20	4	82.33	1	81.80	82.00	3	5,465	0.05%
2019/09/19	2	81.20	0	0.00	82.10	2	5,430	0.04%
2019/09/18	2	80.80	0	0.00	81.00	2	5,418	0.04%
2019/09/17	1	80.80	0	0.00	80.10	1	5,472	0.02%
2019/09/16	7	80.79	3	80.57	80.50	4	5,644	0.07%
2019/09/12	4	82.00	1	81.90	81.80	3	5,662	0.05%
2019/09/11	6	81.85	1	81.80	81.60	5	5,675	0.09%
2019/09/10	8	82.05	17	82.71	81.50	-9	5,652	-0.16%
2019/09/09	4	84.68	1	84.30	84.10	3	5,530	0.05%
2019/09/06	1	85.20	4	85.13	84.90	-3	5,481	-0.05%
2019/09/05	16	86.49	11.7	86.44	84.90	4.3	5,427	0.08%
2019/09/04	6	85.70	1.2	86.25	86.60	4.8	5,176	0.09%
2019/09/03	0	0.00	9	85.84	85.10	-9	5,177	-0.17%
2019/09/02	9	84.99	7	85.16	86.20	2	5,150	0.04%
2019/08/30	26	87.10	16	86.32	85.20	10	5,098	0.20%
2019/08/29	9	83.98	2	83.75	83.70	7	4,922	0.14%
2019/08/28	10	84.77	5	84.48	84.50	5	4,916	0.10%
2019/08/27	32	85.63	24	86.23	86.00	8	4,828	0.17%
2019/08/26	19	85.94	19	84.71	84.00	0	4,690	0.00%
2019/08/23	13	88.92	20	88.34	88.40	-7	4,564	-0.15%
2019/08/22	19	86.49	20	86.78	87.70	-1	4,298	-0.02%
2019/08/21	1	82.10	12	80.73	81.90	-11	3,850	-0.29%
2019/08/20	15	80.39	10	80.83	79.10	5	3,689	0.14%
2019/08/19	8	79.60	5.1	79.66	79.90	2.9	3,584	0.08%
2019/08/16	0	0.00	1	77.80	78.10	-1	3,461	-0.03%
2019/08/15	22	75.43	21	76.16	76.30	1	3,426	0.03%
2019/08/14	1	77.50	9	75.50	77.10	-8	3,417	-0.23%
2019/08/13	3	74.73	0	0.00	74.50	3	3,385	0.09%
2019/08/12	1	75.10	0	0.00	75.00	1	3,429	0.03%
2019/08/08	7	79.00	4	79.43	79.50	3	3,402	0.09%
2019/08/07	1	79.60	2	79.05	78.50	-1	3,348	-0.03%
2019/08/06	2	77.20	0	0.00	78.10	2	3,352	0.06%
2019/08/05	2	78.65	0	0.00	78.40	2	3,354	0.06%
2019/08/02	9	79.71	1	80.30	79.50	8	3,406	0.23%
2019/08/01	2	81.90	7	81.99	81.70	-5	3,531	-0.14%
2019/07/31	1	79.40	2	79.95	80.10	-1	3,574	-0.03%
2019/07/30	2	78.45	0	0.00	77.70	2	3,536	0.06%
2019/07/29	1	80.90	0	0.00	81.00	1	3,477	0.03%
2019/07/26	4	80.80	0	0.00	81.00	4	3,471	0.12%
2019/07/25	0	0.00	3	81.07	81.10	-3	3,478	-0.09%
2019/07/24	2	80.15	3	80.00	79.90	-1	3,482	-0.03%
2019/07/23	3	80.00	1	80.50	79.90	2	3,471	0.06%
2019/07/22	0	0.00	2	78.60	78.80	-2	3,446	-0.06%
2019/07/19	0	0.00	3	77.80	77.80	-3	3,479	-0.09%
2019/07/18	2	77.70	1	78.60	77.10	1	3,485	0.03%
2019/07/17	0	0.00	3	77.97	78.70	-3	3,483	-0.09%
2019/07/16	4	78.20	0	0.00	78.10	4	3,505	0.11%
2019/07/12	0	0.00	3	77.93	77.50	-3	3,494	-0.09%
2019/07/11	0	0.00	1	77.60	77.30	-1	3,508	-0.03%
2019/07/09	3	75.97	0	0.00	76.30	3	3,477	0.09%
2019/07/08	2	77.40	1	76.80	76.60	1	3,476	0.03%
2019/07/05	3	77.90	6	78.17	77.80	-3	3,496	-0.09%
2019/07/04	0	0.00	2	77.10	77.10	-2	3,468	-0.06%
2019/07/03	2	76.60	2	76.30	76.80	0	3,473	0.00%
2019/07/02	12	77.05	9	77.13	77.10	3	3,511	0.09%
2019/07/01	1	74.90	10	74.76	75.30	-9	3,431	-0.26%
2019/06/28	7.3	72.96	0	0.00	72.80	7.3	3,462	0.21%
2019/06/27	2	73.50	3	73.70	73.20	-1	3,528	-0.03%
2019/06/26	1	73.20	0	0.00	73.30	1	3,520	0.03%
2019/06/25	6	73.68	0	0.00	73.00	6	3,526	0.17%
2019/06/24	2	70.90	8	73.08	73.10	-6	3,493	-0.17%
2019/06/21	14	73.26	2	72.60	70.60	12	3,414	0.35%
2019/06/20	5	73.24	4	74.08	74.40	1	3,200	0.03%
2019/06/19	1.3	71.96	0	0.00	71.70	1.3	3,147	0.04%
2019/06/18	3	71.67	3	70.93	70.90	0	3,119	0.00%
2019/06/17	1	71.80	1	72.60	71.80	0	3,130	0.00%
2019/06/14	2	72.70	21	72.91	72.60	-19	3,191	-0.60%
2019/06/13	8	73.66	8	73.60	73.50	0	3,172	0.00%
2019/06/12	1	75.70	6	74.88	75.00	-5	3,160	-0.16%
2019/06/11	9	73.89	4	74.13	73.80	5	3,129	0.16%
2019/06/10	27	74.11	1	74.30	74.80	26	3,091	0.84%
2019/06/06	1	71.90	0	0.00	71.90	1	3,062	0.03%
2019/06/05	3	74.10	2	73.55	73.30	1	3,077	0.03%
2019/06/04	2	72.70	2	73.00	72.50	0	3,088	0.00%
2019/06/03	0	0.00	94	73.69	73.90	-94	3,105	-3.03%
2019/05/31	1	73.60	3	73.87	72.70	-2	3,091	-0.06%
2019/05/30	0	0.00	4	70.73	71.50	-4	3,051	-0.13%
2019/05/29	4	68.23	0	0.00	69.20	4	3,052	0.13%
2019/05/28	0	0.00	1	69.50	69.00	-1	3,136	-0.03%
2019/05/27	1	70.50	2	70.40	70.50	-1	3,212	-0.03%
2019/05/24	7	70.30	12	70.44	70.30	-5	3,246	-0.15%
2019/05/23	1	69.50	0	0.00	69.30	1	3,255	0.03%
2019/05/22	16	71.03	4	71.30	70.30	12	3,337	0.36%
2019/05/21	9	70.20	1	70.60	70.30	8	3,350	0.24%
2019/05/20	85	70.41	2	70.50	70.60	83	3,343	2.48%
2019/05/17	1	70.60	3	70.67	68.20	-2	3,335	-0.06%
2019/05/16	3	71.57	5	72.48	71.50	-2	3,301	-0.06%
2019/05/15	3	71.87	0	0.00	71.50	3	3,341	0.09%
2019/05/14	3	71.73	1	71.80	71.50	2	3,367	0.06%
2019/05/13	2	72.30	2	72.75	72.70	0	3,365	0.00%
2019/05/10	1	73.10	5	73.24	73.10	-4	3,458	-0.12%
2019/05/09	8	74.99	11	75.70	72.50	-3	3,446	-0.09%
2019/05/08	20	81.06	0	0.00	80.00	20	3,298	0.61%
2019/05/07	0	0.00	11	85.32	86.10	-11	3,241	-0.34%
2019/05/06	1	83.40	0	0.00	83.00	1	3,320	0.03%
2019/05/03	2	84.25	0	0.00	84.20	2	3,354	0.06%
2019/05/02	2	83.60	1	85.30	84.30	1	3,377	0.03%
2019/04/30	1	82.20	0	0.00	83.60	1	3,416	0.03%
2019/04/29	3	83.43	0	0.00	83.20	3	3,497	0.09%
2019/04/26	3	85.30	3	85.43	85.10	0	3,680	0.00%
2019/04/25	2	85.75	0.9	85.10	85.10	1.2	3,700	0.03%
2019/04/24	6	87.63	1	88.20	88.10	5	3,696	0.14%
2019/04/22	2	87.35	0.2	87.20	87.20	1.9	3,683	0.05%
2019/04/19	1	89.00	0	0.00	89.00	1	3,683	0.03%
2019/04/18	0	0.00	3	89.93	88.80	-3	3,732	-0.08%
2019/04/17	1	90.50	3	90.20	90.00	-2	3,745	-0.05%
2019/04/16	0	0.00	1	92.10	92.00	-1	3,757	-0.03%
2019/04/15	1	92.20	0	0.00	92.10	1	3,772	0.03%
2019/04/12	2	93.70	0	0.00	92.60	2	3,793	0.05%
2019/04/11	4	94.68	2	95.25	94.50	2	3,803	0.05%
2019/04/10	0	0.00	4	93.15	96.00	-4	3,778	-0.11%
2019/04/09	3	92.03	1	92.00	92.30	2	3,749	0.05%
2019/04/08	2	92.15	1	91.90	91.60	1	3,740	0.03%
2019/04/03	4	94.25	4.1	95.40	95.00	-0.1	3,688	0.00%
2019/04/02	2	94.55	4.2	94.25	94.70	-2.2	3,655	-0.06%
2019/04/01	2.3	91.35	12	90.97	92.40	-9.7	3,616	-0.27%
2019/03/29	3	88.60	3	89.23	88.50	0	3,611	0.00%
2019/03/28	2	88.90	2	89.80	89.00	0	3,641	0.00%
2019/03/27	6	89.30	6	89.60	89.10	0	3,686	0.00%
2019/03/26	2	89.00	6	89.33	89.00	-4	3,904	-0.10%
2019/03/25	8	88.24	2	87.20	88.10	6	3,937	0.15%
2019/03/22	3	90.10	1	88.90	89.00	2	3,944	0.05%
2019/03/21	5	89.72	1	89.50	90.20	4	3,958	0.10%
2019/03/20	1	91.30	7	90.69	90.60	-6	4,013	-0.15%
2019/03/19	14	89.70	9	89.00	90.20	5	4,030	0.12%
2019/03/18	3	86.60	1	86.60	86.60	2	4,010	0.05%
2019/03/15	3	87.77	3	88.23	87.10	0	4,034	0.00%
2019/03/14	4	87.25	10.7	87.21	87.40	-6.7	4,053	-0.17%
2019/03/13	0	0.00	5	87.94	88.00	-5	4,106	-0.12%
2019/03/12	5	86.32	7	87.56	86.30	-2	4,145	-0.05%
2019/03/11	2	86.50	12	86.53	87.00	-10	4,296	-0.23%
2019/03/08	6	84.38	5	86.00	84.80	1	4,352	0.02%
2019/03/07	5	87.22	2	87.80	85.60	3	4,396	0.07%
2019/03/06	2	89.40	2	89.40	89.50	0	4,390	0.00%
2019/03/05	0	0.00	3	89.07	89.00	-3	4,428	-0.07%
2019/03/04	8	90.04	4	90.13	89.70	4	4,508	0.09%
2019/02/27	10	87.74	29	87.19	89.40	-19	4,636	-0.41%
2019/02/26	24	88.74	7	89.33	86.20	17	4,519	0.38%
2019/02/25	0	0.00	1	87.00	87.90	-1	4,411	-0.02%
2019/02/21	6	86.70	6.7	86.92	86.80	-0.7	4,351	-0.02%
2019/02/20	3	90.13	2	91.15	89.60	1	4,263	0.02%
2019/02/19	7	91.21	4	90.58	90.40	3	4,243	0.07%
2019/02/18	1	91.10	2	91.10	90.70	-1	4,234	-0.02%
2019/02/15	2	90.55	2	90.10	90.50	0	4,227	0.00%
2019/02/14	6	90.63	12.4	90.29	90.60	-6.4	4,241	-0.15%
2019/02/13	5	90.32	6	90.35	88.10	-1	4,182	-0.02%
2019/02/12	10	90.97	3	91.60	90.50	7	4,148	0.17%
2019/02/11	2	91.10	6.7	91.34	93.70	-4.7	4,140	-0.11%
2019/01/30	2	86.10	2	86.45	85.30	0	4,064	0.00%
2019/01/29	2	85.00	4	85.05	85.30	-2	4,034	-0.05%
2019/01/28	21	85.24	22.6	86.14	85.00	-1.6	4,018	-0.04%
2019/01/25	3	84.67	3.4	84.71	85.00	-0.4	4,015	-0.01%
2019/01/24	1	82.90	1	82.30	82.00	0	4,066	0.00%
2019/01/23	1	81.40	3	81.63	81.20	-2	4,083	-0.05%
2019/01/22	1	81.00	3	82.37	82.10	-2	4,063	-0.05%
2019/01/21	6	82.25	8.5	81.36	83.00	-2.5	4,016	-0.06%
2019/01/18	5.5	80.16	9.7	81.13	81.50	-4.2	3,920	-0.11%
2019/01/17	2	77.45	0	0.00	77.00	2	3,767	0.05%
2019/01/16	1	78.80	1	78.50	78.30	0	3,784	0.00%
2019/01/15	1	76.60	1	77.20	77.20	0	3,784	0.00%
2019/01/14	1	74.90	1	74.90	74.80	0	3,804	0.00%
2019/01/11	2	76.20	0	0.00	75.90	2	3,877	0.05%
2019/01/10	1	77.00	18	75.94	77.20	-17	3,888	-0.44%
2019/01/09	0	0.00	5.7	74.70	75.00	-5.7	3,905	-0.15%
2019/01/08	4	73.50	3	74.47	73.20	1	3,938	0.03%
2019/01/07	13	75.02	1	76.40	74.80	12	3,989	0.30%
2019/01/03	1	76.90	7	76.83	76.80	-6	3,985	-0.15%
2019/01/02	0	0.00	1	75.70	75.80	-1	3,981	-0.03%
2018/12/28	2	74.80	3.2	75.37	75.20	-1.2	3,985	-0.03%
2018/12/27	0	0.00	1	74.00	73.80	-1	3,981	-0.03%
2018/12/26	2	72.65	2	73.00	71.60	0	3,968	0.00%
2018/12/25	5	73.96	4	73.68	73.70	1	3,956	0.03%
2018/12/24	3	72.67	1	71.90	74.90	2	3,957	0.05%
2018/12/22	10	73.57	7	73.79	73.00	3	3,941	0.08%
2018/12/20	7	78.29	1	78.20	79.70	6	3,852	0.16%
2018/12/19	6	80.72	7	80.89	78.80	-1	3,818	-0.03%
2018/12/18	0	0.00	3	77.00	77.00	-3	3,612	-0.08%
2018/12/17	3	76.90	5	76.70	76.60	-2	3,636	-0.06%
2018/12/14	0	0.00	1.4	76.14	77.00	-1.4	3,676	-0.04%
2018/12/13	3	76.40	11	76.74	76.60	-8	3,722	-0.21%
2018/12/12	5	76.40	5	76.12	76.00	0	3,709	0.00%
2018/12/11	3	75.57	0	0.00	76.40	3	3,696	0.08%
2018/12/10	3	74.07	1	73.50	75.00	2	3,713	0.05%
2018/12/07	10	74.54	1	74.40	73.80	9	3,750	0.24%
2018/12/06	2.5	74.66	7.1	74.38	74.50	-4.6	3,844	-0.12%
2018/12/05	0	0.00	0.8	75.30	75.60	-0.8	3,862	-0.02%
2018/12/04	11	76.48	36.1	76.27	75.90	-25.1	3,877	-0.65%
2018/12/03	2	72.45	10.7	72.65	73.00	-8.7	3,767	-0.23%
2018/11/30	7	70.94	24	71.18	70.60	-17	3,784	-0.45%
2018/11/29	43	70.27	2	70.30	70.30	41	3,777	1.09%
2018/11/28	5	69.68	7.1	69.78	69.50	-2.1	3,779	-0.06%
2018/11/27	5	68.80	12.6	68.20	69.10	-7.6	3,781	-0.20%
2018/11/26	20	67.56	13	68.59	69.50	7	3,755	0.19%
2018/11/20	1	65.50	0	0.00	65.60	1	4,215	0.02%
2018/11/19	1	66.30	0.5	66.00	66.30	0.5	4,256	0.01%
2018/11/16	1	66.10	0	0.00	66.10	1	4,300	0.02%
2018/11/14	0	0.00	1	65.60	65.80	-1	4,462	-0.02%
2018/11/13	2	63.30	4	64.55	66.00	-2	4,568	-0.04%
2018/11/12	1	64.00	2	63.90	63.90	-1	4,701	-0.02%
2018/11/09	3	63.93	6	63.83	64.60	-3	4,716	-0.06%
2018/11/08	1	64.50	14	65.84	64.50	-13	4,729	-0.27%
2018/11/07	11	64.75	1	64.80	65.90	10	4,705	0.21%
2018/11/06	2	63.50	2	63.95	63.60	0	4,703	0.00%
2018/11/02	1	62.20	23.7	62.26	62.90	-22.7	4,722	-0.48%
2018/11/01	38.3	60.29	19	60.57	63.20	19.3	4,669	0.41%
2018/10/31	1	56.90	6	56.35	57.50	-5	4,543	-0.11%
2018/10/30	1	51.30	0	0.00	52.30	1	4,566	0.02%
2018/10/29	0	0.00	1	52.70	51.90	-1	4,603	-0.02%
2018/10/26	2	52.35	0	0.00	52.60	2	4,622	0.04%
2018/10/25	3	52.07	68	51.76	52.20	-65	4,677	-1.39%
2018/10/24	1	54.40	5	53.52	54.50	-4	4,724	-0.08%
2018/10/23	1	52.80	1	51.80	51.70	0	4,808	0.00%
2018/10/22	1	51.90	0	0.00	52.30	1	4,849	0.02%
2018/10/09	1	43.25	0	0.00	43.25	1	4,831	0.02%
2018/10/05	4	45.75	13	46.25	45.20	-9	4,880	-0.18%
2018/10/04	1	48.00	3	47.88	47.45	-2	4,918	-0.04%
2018/10/03	6	48.69	0	0.00	47.15	6	4,885	0.12%
2018/10/02	0	0.00	5	49.65	49.65	-5	4,870	-0.10%
2018/10/01	2	50.70	1	51.00	50.70	1	4,903	0.02%
2018/09/28	0	0.00	2	50.20	50.90	-2	5,034	-0.04%
2018/09/27	0	0.00	1	50.10	50.10	-1	5,245	-0.02%
2018/09/21	1	50.90	0	0.00	51.10	1	5,586	0.02%
2018/09/19	6	51.83	4	51.80	50.80	2	6,229	0.03%
2018/09/18	1	51.50	0	0.00	51.50	1	6,565	0.02%
2018/09/17	0	0.00	1	51.90	52.00	-1	6,980	-0.01%
2018/09/14	1	51.60	2	51.60	51.70	-1	7,661	-0.01%
2018/09/12	2	51.20	1	51.40	51.60	1	7,841	0.01%
2018/09/11	1	50.20	1	50.50	51.10	0	7,793	0.00%
2018/09/10	2	50.65	41	50.10	49.90	-39	7,753	-0.50%
2018/09/07	22	51.78	11	52.75	51.90	11	7,715	0.14%
2018/09/06	1	52.60	25	53.22	53.30	-24	7,704	-0.31%
2018/09/05	0	0.00	7	52.93	52.80	-7	7,711	-0.09%
2018/09/04	1	52.70	2	51.65	52.60	-1	7,693	-0.01%
2018/09/03	24	51.91	10	52.61	51.20	14	7,713	0.18%
2018/08/30	0	0.00	5	53.96	54.40	-5	7,591	-0.07%
2018/08/29	3	53.50	4	53.63	53.30	-1	7,554	-0.01%
2018/08/28	1	53.10	4	53.93	53.50	-3	7,593	-0.04%
2018/08/27	4	52.55	9	53.03	53.10	-5	7,632	-0.07%
2018/08/24	10	51.80	0	0.00	52.00	10	7,621	0.13%
2018/08/23	4	52.75	3	52.20	52.40	1	7,835	0.01%
2018/08/22	2	52.60	6	52.92	52.20	-4	7,831	-0.05%
2018/08/21	34	52.48	34	52.56	52.40	0	7,781	0.00%
2018/08/20	16	51.86	14	52.14	52.40	2	7,728	0.03%
2018/08/17	5	50.84	6	50.67	51.10	-1	7,553	-0.01%
2018/08/16	10	50.94	13	50.38	49.65	-3	7,459	-0.04%
2018/08/15	3	49.85	15	50.06	50.10	-12	7,337	-0.16%
2018/08/14	5	50.08	13	50.13	50.30	-8	7,343	-0.11%
2018/08/13	16.9	49.90	13	49.07	50.10	3.9	7,308	0.05%
2018/08/10	2	50.50	4	49.90	49.60	-2	7,223	-0.03%
2018/08/09	3	49.62	7	49.68	50.30	-4	7,158	-0.06%
2018/08/08	0	0.00	10	48.83	49.30	-10	7,055	-0.14%
2018/08/07	4	47.89	0	0.00	47.80	4	6,923	0.06%
2018/08/06	12	48.09	0	0.00	48.20	12	6,974	0.17%
2018/08/03	1	47.85	1	47.90	48.10	0	6,946	0.00%
2018/08/02	4	47.46	274	47.29	47.35	-270	6,961	-3.88%	大賣/鉅額交易
2018/08/01	27	47.68	6	47.68	47.80	21	6,963	0.30%
2018/07/31	1	48.00	1	47.75	48.35	0	6,916	0.00%
2018/07/30	1	47.80	1	47.65	47.65	0	6,936	0.00%
2018/07/27	4	47.75	13	47.70	48.00	-9	6,999	-0.13%
2018/07/26	2	47.00	26	47.03	47.00	-24	6,988	-0.34%
2018/07/25	4	48.33	13	48.22	48.00	-9	6,902	-0.13%
2018/07/24	0	0.00	5	47.99	48.20	-5	6,867	-0.07%
2018/07/23	6	48.27	2	48.15	48.25	4	6,846	0.06%
2018/07/20	6	49.97	13	49.95	50.10	-7	6,789	-0.10%
2018/07/19	17	49.86	7	50.09	49.60	10	6,747	0.15%
2018/07/18	18	51.77	20	51.15	50.90	-2	6,648	-0.03%
2018/07/17	1	51.50	0	51.40	51.70	1	6,570	0.02%
2018/07/16	11	52.14	1	51.90	51.40	10	6,563	0.15%
2018/07/13	7	51.20	13	51.61	51.80	-6	6,544	-0.09%
2018/07/12	163	51.17	20	51.03	51.10	143	6,706	2.13%	大買/鉅額交易
2018/07/11	4	49.98	4	49.85	49.75	0	6,629	0.00%
2018/07/10	20	50.35	6	50.52	50.60	14	6,610	0.21%
2018/07/09	8	49.80	2	49.55	49.45	6	6,528	0.09%
2018/07/06	24	49.65	13	49.16	49.90	11	6,484	0.17%
2018/07/05	18	50.42	22	50.35	49.00	-4	6,346	-0.06%
2018/07/04	5	51.20	14	52.22	52.50	-9	6,119	-0.15%
2018/07/03	6	50.40	21	50.44	50.30	-15	5,995	-0.25%
2018/07/02	6	51.35	20	51.27	50.90	-14	5,884	-0.24%
2018/06/29	59	53.60	61	52.40	52.10	-2	5,758	-0.03%
2018/06/28	20	52.94	18	52.66	52.80	2	5,485	0.04%
2018/06/27	36	53.44	30	51.71	51.10	6	5,088	0.12%
2018/06/26	18	51.19	18	51.32	52.10	0	4,739	0.00%
2018/06/25	87	51.53	45.2	52.20	53.00	41.8	4,324	0.97%
2018/06/22	31.2	49.26	17	48.99	48.60	14.2	3,655	0.39%
2018/06/21	2	47.58	2	48.08	47.75	0	3,469	0.00%
2018/06/20	2	46.80	6	46.72	46.90	-4	3,466	-0.12%
2018/06/19	2	47.60	2	47.25	47.35	0	3,587	0.00%
2018/06/15	10	48.25	0	0.00	48.10	10	3,622	0.28%
2018/06/14	2	47.63	5	47.75	47.50	-3	3,606	-0.08%
2018/06/13	0	0.00	78	48.49	48.25	-78	3,591	-2.17%
2018/06/12	1	48.85	2	48.35	48.85	-1	3,565	-0.03%
2018/06/11	2	48.95	5	49.06	48.65	-3	3,518	-0.09%
2018/06/08	2	48.60	1	48.75	48.50	1	3,456	0.03%
2018/06/06	3	48.70	2	48.65	48.65	1	3,392	0.03%
2018/06/05	33	48.73	45	48.69	48.30	-12	3,385	-0.35%
2018/06/04	110	48.47	15	49.07	49.30	95	3,303	2.88%	大買/
2018/06/01	0	0.00	8	47.88	47.75	-8	3,187	-0.25%
2018/05/31	14	48.85	23	48.23	48.50	-9	3,125	-0.29%
2018/05/30	0	0.00	7	45.87	45.80	-7	2,877	-0.24%
2018/05/29	2	46.80	2	46.75	46.65	0	2,846	0.00%
2018/05/28	18	47.42	6	46.98	46.85	12	2,832	0.42%
2018/05/25	0	0.00	1	46.60	47.35	-1	2,776	-0.04%
2018/05/24	0	0.00	9	46.38	46.60	-9	2,815	-0.32%
2018/05/23	0	0.00	2	45.95	46.00	-2	2,868	-0.07%
2018/05/22	1	46.10	2	46.75	46.00	-1	2,859	-0.03%
2018/05/21	3	45.38	0	0.00	45.40	3	2,855	0.11%
2018/05/18	8	45.76	2	45.80	45.70	6	2,869	0.21%
2018/05/17	2	45.70	3	45.57	45.50	-1	2,886	-0.03%
2018/05/16	2	46.10	4	45.98	45.75	-2	2,947	-0.07%
2018/05/15	9	46.44	9	46.42	46.30	0	2,998	0.00%
2018/05/14	2	46.50	0	0.00	46.45	2	3,106	0.06%
2018/05/11	0	0.00	1	45.75	45.50	-1	3,136	-0.03%
2018/05/10	3	45.58	0	0.00	45.40	3	3,240	0.09%
2018/05/09	4	45.50	21	45.75	45.60	-17	3,230	-0.53%
2018/05/08	2	44.80	2	44.60	44.50	0	3,197	0.00%
2018/05/07	2	45.03	0	0.00	45.00	2	3,216	0.06%
2018/05/04	31	44.73	12	45.71	45.70	19	3,206	0.59%
2018/05/03	5	43.90	1	44.15	43.70	4	3,146	0.13%
2018/04/25	6	42.89	0	0.00	42.80	6	3,297	0.18%
2018/04/24	1	43.55	0	0.00	43.50	1	3,269	0.03%
2018/04/20	0	0.00	2	45.35	45.50	-2	3,278	-0.06%
2018/04/19	1	45.60	7	46.18	45.60	-6	3,291	-0.18%
2018/04/18	18	45.88	14	46.06	45.50	4	3,248	0.12%
2018/04/17	12	43.68	0	0.00	43.05	12	3,098	0.39%
2018/04/16	2	43.80	0	0.00	44.20	2	3,142	0.06%
2018/04/13	3.4	43.86	2	43.65	43.65	1.4	3,187	0.04%
2018/04/12	0.6	43.80	0	0.00	43.65	0.6	3,246	0.02%
2018/03/27	0	0.00	3	45.27	45.35	-3	3,401	-0.09%
2018/03/23	0	0.00	2	44.00	43.95	-2	3,384	-0.06%
2018/03/22	4	46.26	0	0.00	45.10	4	3,472	0.12%
2018/03/21	2	45.90	2	45.85	45.90	0	3,401	0.00%
2018/03/19	2	45.75	0	0.00	45.40	2	3,376	0.06%
2018/03/15	0	0.00	2	45.75	45.60	-2	3,469	-0.06%
2018/03/14	0	0.00	3	45.67	45.75	-3	3,512	-0.09%
2018/03/13	0	0.00	1	45.30	45.45	-1	3,560	-0.03%
2018/03/12	0	0.00	8	45.08	45.15	-8	3,627	-0.22%
2018/03/09	2	45.03	6	45.05	45.00	-4	3,701	-0.11%
2018/03/08	1	44.85	4	44.58	44.75	-3	3,716	-0.08%
2018/03/07	5	44.55	0	0.00	44.20	5	3,769	0.13%
2018/03/05	1	43.35	0	0.00	43.20	1	4,022	0.02%
2018/03/02	1	43.95	0	0.00	43.90	1	4,145	0.02%
2018/03/01	3	44.73	1	44.65	44.65	2	4,227	0.05%
2018/02/27	2	45.35	0	0.00	45.30	2	4,340	0.05%
2018/02/26	4	45.46	1	45.25	45.45	3	4,371	0.07%
2018/02/23	10	45.05	2	45.35	45.80	8	4,356	0.18%
2018/02/22	4	44.33	1	44.20	44.10	3	4,505	0.07%
2018/02/21	2	44.00	3	44.20	44.70	-1	4,575	-0.02%
2018/02/12	7	43.31	25	43.35	43.35	-18	4,682	-0.38%
2018/02/09	11	43.18	0	0.00	43.90	11	5,035	0.22%
2018/02/08	0	0.00	1	43.95	44.50	-1	5,490	-0.02%
2018/02/07	2	43.78	0	0.00	43.00	2	5,511	0.04%
2018/02/06	8	43.80	0	0.00	42.70	8	5,539	0.14%
2018/02/05	9	45.67	5	45.95	46.10	4	5,546	0.07%
2018/02/02	0	0.00	5	47.46	48.00	-5	5,564	-0.09%
2018/02/01	2	46.25	1	46.60	46.25	1	5,674	0.02%
2018/01/31	5	46.23	0	0.00	46.20	5	5,805	0.09%
2018/01/30	1	46.60	1	46.90	46.90	0	6,055	0.00%
2018/01/29	2	46.38	0	0.00	46.55	2	6,188	0.03%
2018/01/26	5	46.60	5	46.30	46.15	0	6,555	0.00%
2018/01/25	0	0.00	8	46.19	45.80	-8	7,299	-0.11%
2018/01/24	0	0.00	1	45.65	45.85	-1	7,389	-0.01%
2018/01/23	6	46.85	2	46.98	46.15	4	7,584	0.05%
2018/01/22	5	46.15	7	46.58	46.70	-2	7,568	-0.03%
2018/01/19	2	45.60	0	0.00	45.20	2	7,571	0.03%
2018/01/17	10	45.45	13	45.59	45.50	-3	7,798	-0.04%
2018/01/16	1	45.30	6	45.40	45.65	-5	7,860	-0.06%
2018/01/15	10	44.80	0	0.00	45.30	10	7,867	0.13%
2018/01/11	6	43.93	0	0.00	43.90	6	7,854	0.08%
2018/01/10	6	45.53	3	45.35	45.05	3	7,804	0.04%
2018/01/09	3	44.75	0	0.00	45.55	3	7,927	0.04%
2018/01/08	3	44.95	7	44.76	44.75	-4	7,985	-0.05%
2018/01/05	3	46.20	0.7	45.85	45.90	2.3	7,960	0.03%
2018/01/04	2	45.50	1	46.00	45.60	1	7,947	0.01%
2018/01/03	2	45.90	0	0.00	46.00	2	7,938	0.03%
2018/01/02	3	45.38	2	45.18	45.25	1	7,935	0.01%