義隆 (2458)-元大-敦化券商分點個股進出

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
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股▲1.14%
1172人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－元大-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化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
2024/05/03	19.6	157.98	2	160.25	157.00	17.6	3,041	0.58%
2024/05/02	1	165.50	1	162.55	165.50	0	2,931	0.00%
2024/04/29	0	0.00	4	167.88	168.00	-4	2,930	-0.14%
2024/04/25	0	0.00	6	161.00	164.50	-6	2,897	-0.21%
2024/04/24	1	154.50	2	155.50	157.00	-1	2,847	-0.04%
2024/04/23	0	0.00	1	150.47	150.50	-1	2,831	-0.04%
2024/04/22	19.3	153.76	26	150.00	146.50	-6.7	2,816	-0.24%
2024/04/19	2.1	155.56	1	156.50	155.00	1.1	2,768	0.04%
2024/04/18	1	159.00	0	0.00	161.50	1	2,718	0.04%
2024/04/17	4	160.25	7	164.00	162.00	-3	2,714	-0.11%
2024/04/16	2.1	157.05	1	164.00	159.50	1.1	2,664	0.04%
2024/04/15	0	0.00	9	161.89	162.00	-9	2,637	-0.34%
2024/04/12	3	160.50	2	163.25	158.50	1	2,553	0.04%
2024/04/10	17	159.12	0	0.00	158.50	17	2,554	0.67%
2024/04/09	2.1	157.76	0	0.00	157.00	2.1	2,563	0.08%
2024/04/08	1	162.00	1	160.00	159.50	0	2,562	0.00%
2024/04/02	2	155.26	0	0.00	156.00	2	2,542	0.08%
2024/04/01	0	0.00	0	161.00	161.00	0	2,519	0.00%
2024/03/29	2	158.25	0	0.00	157.00	2	2,503	0.08%
2024/03/27	0	165.25	0	0.00	164.50	0	2,516	0.00%
2024/03/21	2	168.00	2	172.00	167.00	0	2,660	0.00%
2024/03/20	3	167.67	2	169.25	167.50	1	2,644	0.04%
2024/03/19	1	165.00	1	167.00	165.00	0	2,641	0.00%
2024/03/18	0	0.00	0	167.00	166.50	0	2,661	0.00%
2024/03/15	0	0.00	0	165.00	163.50	0	2,675	0.00%
2024/03/12	1	163.50	3	165.00	163.50	-2	2,795	-0.07%
2024/03/11	4	161.38	0	0.00	160.00	4	2,807	0.14%
2024/03/07	2	166.00	1	169.00	165.50	1	2,802	0.04%
2024/03/06	0	0.00	0	166.00	166.50	0	2,796	0.00%
2024/03/05	1	167.00	1	170.00	167.00	0	2,826	0.00%
2024/03/04	2	167.75	2.1	170.46	167.50	-0.1	2,861	0.00%
2024/03/01	0	0.00	0.1	166.88	165.50	-0.1	2,850	0.00%
2024/02/29	2.2	166.39	1	166.51	166.00	1.2	2,872	0.04%
2024/02/27	2	169.00	4	171.12	169.00	-2	2,856	-0.07%
2024/02/26	0	0.00	3.1	168.53	170.00	-3.1	2,857	-0.11%
2024/02/23	2	164.00	6	163.50	164.00	-4	2,794	-0.14%
2024/02/22	3.1	164.95	3	166.33	167.50	0.1	2,686	0.00%
2024/02/21	2	166.75	1	167.49	167.50	1	2,636	0.04%
2024/02/20	1	162.50	0	0.00	161.00	1	2,542	0.04%
2024/02/19	2	159.75	8	161.93	163.50	-6	2,543	-0.24%
2024/02/16	0	0.00	0	152.00	153.00	0	2,480	0.00%
2024/02/15	2	147.50	0	0.00	148.50	2	2,491	0.08%
2024/02/05	1	148.50	0	0.00	148.00	1	2,481	0.04%
2024/02/02	1	150.00	0	0.00	150.50	1	2,498	0.04%
2024/01/31	1	149.00	0	0.00	150.00	1	2,557	0.04%
2024/01/30	2	148.50	0	0.00	148.50	2	2,630	0.08%
2024/01/29	0	149.06	0	0.00	149.00	0	2,710	0.00%
2024/01/25	0	153.50	0	0.00	152.50	0	3,015	0.00%
2024/01/24	2	151.50	0	0.00	151.00	2	3,021	0.07%
2024/01/22	0	150.50	1	149.50	151.00	-1	3,102	-0.03%
2024/01/19	2	150.01	4	155.00	150.50	-2	3,112	-0.06%
2024/01/18	4	150.38	2	148.50	152.00	2	3,159	0.06%
2024/01/16	0	154.00	0	0.00	154.00	0	3,375	0.00%
2024/01/12	0	0.00	1	155.00	155.00	-1	3,479	-0.03%
2024/01/11	0	0.00	2	157.00	157.00	-2	3,519	-0.06%
2024/01/10	2	157.00	4	156.51	160.00	-2	3,575	-0.06%
2024/01/09	0	0.00	3	152.33	154.50	-3	3,600	-0.08%
2024/01/05	0.3	155.00	0	0.00	155.50	0.3	3,621	0.01%
2024/01/04	3	156.00	1	156.00	156.50	2	3,654	0.05%
2024/01/03	2	157.00	1	158.00	158.00	1	3,678	0.03%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	0	0.00	0	160.50	160.50	0	3,759	0.00%
2023/12/27	1	163.50	0	0.00	164.00	1	3,792	0.03%
2023/12/26	0	161.00	10	162.00	162.00	-10	3,784	-0.26%
2023/12/25	2	162.50	0	0.00	162.50	2	3,781	0.05%
2023/12/22	1	163.99	1	163.50	163.50	0	3,771	0.00%
2023/12/21	1	157.50	1	159.50	163.00	0	3,732	0.00%
2023/12/19	0	0.00	0	158.25	159.00	0	3,615	0.00%
2023/12/18	1	157.00	4	157.00	157.00	-3	3,606	-0.08%
2023/12/15	3	154.16	0	0.00	154.00	3	3,614	0.08%
2023/12/14	0	0.00	2	158.50	157.50	-2	3,613	-0.06%
2023/12/13	2	156.75	0	0.00	158.00	2	3,619	0.06%
2023/12/12	1	157.50	1	158.50	158.50	0	3,674	0.00%
2023/12/11	0	0.00	0	158.50	157.00	0	3,711	0.00%
2023/12/08	1	158.00	6	157.34	157.50	-5	3,758	-0.13%
2023/12/07	2	152.00	5.3	153.19	153.50	-3.3	3,744	-0.09%
2023/12/06	0	0.00	4	151.75	151.50	-4	3,796	-0.11%
2023/12/05	2	146.50	0	0.00	146.50	2	3,822	0.05%
2023/12/04	1	150.50	1	150.00	149.50	0	3,840	0.00%
2023/12/01	0	0.00	6	150.75	151.00	-6	3,899	-0.15%
2023/11/30	2	151.50	0	151.00	151.50	2	4,113	0.05%
2023/11/29	1	152.00	3	151.33	153.00	-2	4,237	-0.05%
2023/11/28	0	0.00	0	150.00	150.00	0	4,205	0.00%
2023/11/27	6	149.33	0	148.00	146.00	6	4,197	0.14%
2023/11/22	4	147.50	0	0.00	147.50	4	4,123	0.10%
2023/11/20	0	0.00	0	144.50	144.00	0	4,136	0.00%
2023/11/17	0	0.00	4	145.25	146.50	-4	4,116	-0.10%
2023/11/16	2	144.50	3	144.83	142.50	-1	4,079	-0.02%
2023/11/15	0	0.00	3	147.33	147.50	-3	4,029	-0.07%
2023/11/14	0	0.00	4	145.87	146.00	-4	4,001	-0.10%
2023/11/13	0	0.00	0.1	143.00	143.50	-0.1	3,969	0.00%
2023/11/09	0.2	141.71	8	141.75	140.50	-7.8	3,987	-0.19%
2023/11/08	1	144.50	1	144.50	144.50	0	4,002	0.00%
2023/11/07	1	144.00	3	144.17	145.00	-2	4,036	-0.05%
2023/11/06	0	140.00	0	139.00	140.00	0	4,005	0.00%
2023/11/03	9	139.94	15	139.87	135.50	-6	3,978	-0.15%
2023/11/02	13	146.85	0	149.00	149.50	13	3,770	0.34%
2023/11/01	0	145.00	0	0.00	144.00	0	3,806	0.00%
2023/10/31	0	143.50	6	143.50	144.00	-6	4,054	-0.15%
2023/10/30	0	0.00	3	146.14	146.50	-3	4,038	-0.07%
2023/10/27	0	0.00	2	141.00	140.00	-2	4,005	-0.05%
2023/10/26	3	141.33	0	141.50	139.50	3	4,071	0.07%
2023/10/25	6	146.83	3	149.34	144.50	3	4,033	0.07%
2023/10/24	3	145.83	1	145.00	144.00	2	3,899	0.05%
2023/10/20	7	140.64	7	138.57	142.50	0	3,867	0.00%
2023/10/19	0	0.00	5	138.50	138.50	-5	3,886	-0.13%
2023/10/18	4	141.50	2	143.00	141.50	2	3,910	0.05%
2023/10/17	9	139.56	2	141.00	140.00	7	3,893	0.18%
2023/10/16	1	136.00	0	0.00	136.50	1	3,987	0.03%
2023/10/12	0	135.00	0	0.00	137.50	0	3,991	0.00%
2023/10/11	3	138.00	0	139.50	137.00	3	3,986	0.07%
2023/10/06	1	137.00	2	139.00	137.00	-1	3,969	-0.03%
2023/10/05	1	141.50	0	141.00	141.50	1	3,945	0.03%
2023/10/04	1	134.00	1	136.50	138.00	0	3,881	0.00%
2023/10/03	1	138.50	0	138.50	138.00	1	3,843	0.03%
2023/10/02	1	135.00	0	0.00	134.50	1	3,812	0.03%
2023/09/27	2	133.50	1	133.00	134.00	1	3,823	0.03%
2023/09/25	1	136.50	4	138.00	136.50	-3	3,826	-0.08%
2023/09/22	5	136.10	0	0.00	137.00	5	3,811	0.13%
2023/09/20	1	138.50	0	0.00	138.00	1	3,771	0.03%
2023/09/19	3	141.67	3	142.17	141.00	0	3,738	0.00%
2023/09/18	2	144.50	4	141.63	142.00	-2	3,712	-0.06%
2023/09/15	6	145.83	4	144.38	144.50	2	3,678	0.05%
2023/09/14	0	143.00	0	0.00	143.00	0	3,591	0.00%
2023/09/13	2	140.01	2	142.49	143.50	0	3,542	0.00%
2023/09/12	0	141.00	9	138.33	140.50	-9	3,494	-0.26%
2023/09/11	3	137.17	12	136.88	138.00	-9	3,420	-0.26%
2023/09/08	7	136.36	10	132.00	135.50	-3	3,340	-0.09%
2023/09/07	7	132.43	6	134.42	135.00	1	3,326	0.03%
2023/09/06	3	130.33	6	131.67	133.00	-3	3,289	-0.09%
2023/09/05	16	132.50	4	131.53	134.00	12	3,287	0.36%
2023/09/04	13	125.62	1.1	128.77	128.50	12	3,087	0.39%
2023/08/31	0	0.00	1	120.00	120.00	-1	2,922	-0.03%
2023/08/29	0	0.00	0.1	114.00	117.00	-0.1	2,902	0.00%
2023/08/28	0.1	112.50	0.1	113.00	113.00	0	2,890	0.00%
2023/08/25	0	0.00	11	113.00	113.00	-11	2,919	-0.38%
2023/08/23	0	0.00	0.1	114.50	114.50	-0.1	2,943	0.00%
2023/08/22	0	0.00	0.1	115.00	113.50	-0.1	2,972	0.00%
2023/08/21	1	114.50	1	113.50	113.50	0	3,011	0.00%
2023/08/18	0.2	113.50	1	113.00	113.50	-0.8	3,110	-0.03%
2023/08/17	1	116.50	0	0.00	116.50	1	3,087	0.03%
2023/08/16	1	116.50	0	0.00	117.00	1	3,077	0.03%
2023/08/14	0	0.00	15	117.67	117.00	-15	3,046	-0.49%
2023/08/11	19	120.53	5	120.40	121.00	14	2,996	0.47%
2023/08/10	3	121.50	15	117.90	118.00	-12	2,943	-0.41%
2023/08/09	1.1	119.62	2	120.25	121.00	-1	2,884	-0.03%
2023/08/08	4	119.13	0	0.00	118.00	4	2,835	0.14%
2023/08/07	2.1	119.48	2	117.50	117.00	0.1	2,783	0.00%
2023/08/04	28	120.36	16	123.50	122.50	12	2,654	0.45%
2023/08/02	0	0.00	0.1	115.00	114.00	-0.1	2,391	0.00%
2023/08/01	3	114.00	1	116.00	115.00	2	2,389	0.08%
2023/07/28	0	0.00	6	112.00	112.50	-6	2,288	-0.26%
2023/07/27	0	0.00	0.4	115.00	114.50	-0.4	2,251	-0.02%
2023/07/26	1	112.00	6	113.75	112.50	-5	2,237	-0.22%
2023/07/25	14.5	115.05	14	116.86	115.00	0.5	2,198	0.02%
2023/07/24	2	117.74	4	116.13	118.00	-2	2,104	-0.09%
2023/07/21	1.1	115.33	0	0.00	115.50	1.1	2,018	0.05%
2023/07/20	3	113.83	4	115.25	114.50	-1	1,972	-0.05%
2023/07/19	6	118.08	7	117.21	118.50	-1	1,900	-0.05%
2023/07/18	2	113.00	4	112.13	113.00	-2	1,770	-0.11%
2023/07/17	5	109.60	1	108.00	109.50	4	1,741	0.23%
2023/07/10	1	105.00	0	104.50	104.00	1	1,661	0.06%
2023/07/05	2	106.50	0	0.00	106.00	2	1,627	0.12%
2023/07/04	10	105.60	1	106.00	106.00	9	1,615	0.56%
2023/06/30	0	0.00	2	100.00	101.50	-2	1,592	-0.13%
2023/06/27	2	99.60	0	0.00	99.40	2	1,608	0.12%
2023/06/19	4	103.50	0	0.00	102.50	4	1,586	0.25%
2023/06/09	0	0.00	0	107.00	104.00	0	1,475	0.00%
2023/06/05	0	105.00	0	0.00	105.00	0	1,419	0.00%
2023/06/02	0	0.00	1	104.00	104.50	-1	1,409	-0.07%
2023/06/01	0	103.00	0	103.00	103.50	0	1,402	0.00%
2023/05/29	5	103.50	0	104.50	104.00	5	1,378	0.36%
2023/05/26	6	102.50	6.1	103.33	102.50	-0.1	1,370	-0.01%
2023/05/25	0	104.50	0	0.00	104.00	0	1,457	0.00%
2023/05/24	0.1	104.36	1	102.00	104.50	-0.9	1,433	-0.06%
2023/05/23	0	98.80	0	0.00	98.10	0	1,354	0.00%
2023/05/18	0	0.00	1	98.80	98.60	-1	1,399	-0.07%
2023/05/15	0	95.00	0	0.00	95.10	0	1,401	0.00%
2023/05/11	1	92.70	0	0.00	92.70	1	1,412	0.07%
2023/05/08	0	93.70	0	0.00	93.20	0	1,485	0.00%
2023/05/05	1	96.00	0	0.00	95.80	1	1,514	0.07%
2023/04/25	1	91.10	0	0.00	91.10	1	1,681	0.06%
2023/04/21	1	97.40	0	98.00	95.40	1	1,690	0.06%
2023/04/06	1	98.41	0	0.00	98.50	1	1,855	0.05%
2023/03/30	1	99.70	0	0.00	99.60	1	1,842	0.05%
2023/03/17	1	100.50	0	0.00	100.00	1	1,924	0.05%
2023/03/14	1	102.00	0.1	101.50	101.00	0.9	1,943	0.05%
2023/03/09	1	106.00	0	0.00	107.00	1	1,959	0.05%
2023/03/08	0	104.00	0	0.00	103.50	0	1,952	0.00%
2023/02/24	0	0.00	10	109.25	108.50	-10	1,929	-0.52%
2023/02/23	11	113.18	3	112.00	111.00	8	1,910	0.42%
2023/02/22	0	0.00	1	106.50	107.00	-1	1,815	-0.06%
2023/02/21	1	105.50	1	107.50	108.00	0	1,837	0.00%
2023/02/20	3	106.00	0	0.00	106.00	3	1,863	0.16%
2023/02/15	1	103.00	0	0.00	102.50	1	1,927	0.05%
2023/02/10	0	0.00	2	104.00	106.00	-2	2,005	-0.10%
2023/02/08	0	0.00	0	106.00	105.50	0	2,341	0.00%
2023/02/07	1	105.50	2	105.25	105.00	-1	2,324	-0.04%
2023/02/06	2	103.50	22	103.70	103.50	-20	2,324	-0.86%
2023/02/03	0	0.00	1	108.50	107.50	-1	2,294	-0.04%
2023/02/02	16	107.06	2	107.49	108.00	14	2,249	0.62%
2023/02/01	0	102.50	0	100.00	102.00	0	2,157	0.00%
2023/01/31	0	95.00	0	0.00	96.90	0	2,146	0.00%
2023/01/30	0	93.90	0	0.00	94.30	0	2,128	0.00%
2023/01/17	0	90.96	1	91.40	91.00	-1	2,127	-0.05%
2023/01/16	2	91.60	0	0.00	91.00	2	2,168	0.09%
2023/01/13	0	0.00	4	91.65	90.70	-4	2,183	-0.18%
2023/01/11	0	0.00	4	95.25	94.70	-4	2,210	-0.18%
2023/01/10	0	0.00	1	94.61	95.50	-1	2,210	-0.05%
2023/01/09	9	94.50	0	94.50	96.00	9	2,207	0.41%
2023/01/06	3	94.37	2.9	91.57	94.40	0.1	2,163	0.01%
2023/01/05	0	89.20	0	0.00	89.20	0	2,058	0.00%
2023/01/03	0	0.00	1	87.40	87.00	-1	2,107	-0.05%
2022/12/30	3	86.80	0	0.00	86.00	3	2,145	0.14%
2022/12/29	0	0.00	1	85.00	85.50	-1	2,156	-0.05%
2022/12/28	0	83.80	0	0.00	83.50	0	2,165	0.00%
2022/12/26	0	0.00	1	85.50	86.00	-1	2,167	-0.05%
2022/12/23	0	0.00	1	85.60	86.10	-1	2,187	-0.05%
2022/12/21	2	86.70	0	0.00	85.30	2	2,245	0.09%
2022/12/20	1	87.80	1	89.80	85.90	0	2,250	0.00%
2022/12/19	0	0.00	2	90.05	90.40	-2	2,279	-0.09%
2022/12/13	2	89.75	2	89.30	89.70	0	2,515	0.00%
2022/12/12	1	87.80	2	88.00	88.10	-1	2,600	-0.04%
2022/12/09	2	89.10	2	88.00	89.10	0	2,719	0.00%
2022/12/08	2	88.00	0	0.00	88.00	2	2,745	0.07%
2022/12/07	0	0.00	3	88.03	87.60	-3	2,772	-0.11%
2022/12/06	3	90.23	0	0.00	89.10	3	2,765	0.11%
2022/12/05	0	0.00	0	92.50	92.10	0	2,763	0.00%
2022/12/02	0	0.00	1	91.90	92.00	-1	2,782	-0.04%
2022/12/01	0	0.00	22	92.70	92.70	-22	2,786	-0.79%
2022/11/30	2	89.60	0	88.94	89.70	2	2,774	0.07%
2022/11/28	0	0.00	2	87.60	88.00	-2	2,843	-0.07%
2022/11/24	1	89.80	0	0.00	89.70	1	2,844	0.04%
2022/11/23	0	87.30	0	87.90	87.60	0	2,841	0.00%
2022/11/22	0	0.00	0	86.90	87.00	0	2,870	0.00%
2022/11/21	2.1	86.43	2.1	86.51	86.40	0	2,864	0.00%
2022/11/17	12	89.40	12	89.18	89.40	0	2,836	0.00%
2022/11/16	1	89.50	0	0.00	89.00	1	2,815	0.04%
2022/11/15	3	88.70	3	87.20	89.00	0	2,776	0.00%
2022/11/14	5	87.79	5	86.53	87.80	0	2,743	0.00%
2022/11/11	10	87.08	10	86.97	87.10	0	2,711	0.00%
2022/11/10	3	86.40	3	85.20	86.40	0	2,678	0.00%
2022/11/09	0	85.40	0	0.00	86.50	0	2,654	0.00%
2022/11/08	2	86.70	0	0.00	84.60	2	2,621	0.08%
2022/11/04	0	0.00	4	77.48	79.50	-4	2,435	-0.16%
2022/10/24	2	80.10	2	80.90	80.10	0	2,282	0.00%
2022/10/21	2	80.90	2	81.20	80.90	0	2,253	0.00%
2022/10/17	4	81.40	4	79.90	81.90	0	2,222	0.00%
2022/10/14	0	0.00	2	81.50	81.10	-2	2,228	-0.09%
2022/10/12	1	76.50	0	0.00	77.30	1	2,222	0.05%
2022/10/11	7	80.11	6	79.90	79.60	1	2,226	0.04%
2022/10/07	0.1	85.60	0	0.00	84.20	0.1	2,203	0.00%
2022/10/06	2	85.30	3	84.10	85.10	-1	2,174	-0.05%
2022/10/05	2	85.35	0	0.00	83.40	2	2,165	0.09%
2022/10/04	4	84.70	4	85.00	84.70	0	2,163	0.00%
2022/09/29	0	0.00	2	83.50	84.10	-2	2,198	-0.09%
2022/09/28	0	0.00	1	82.50	80.60	-1	2,233	-0.04%
2022/09/26	14.3	81.03	14	83.32	81.00	0.3	2,281	0.01%
2022/09/23	0	88.60	0	0.00	86.80	0	2,247	0.00%
2022/09/22	2	87.80	0	0.00	86.90	2	2,209	0.09%
2022/09/19	20	88.00	0	0.00	88.60	20	1,961	1.02%
2022/09/14	3	89.77	2	88.40	88.90	1	1,752	0.06%
2022/09/12	0	0.00	1	91.20	91.80	-1	1,738	-0.06%
2022/09/05	37	89.32	36	91.20	91.20	1	1,700	0.06%
2022/09/02	1	94.00	1	93.90	94.00	0	1,650	0.00%
2022/08/31	0	0.00	0	97.70	97.10	0	1,597	0.00%
2022/08/26	1	101.00	0	0.00	100.00	1	1,540	0.06%
2022/08/24	2	99.30	3	99.23	99.10	-1	1,535	-0.07%
2022/08/23	1	99.20	2	99.30	99.70	-1	1,535	-0.07%
2022/08/22	0	101.50	0	0.00	100.50	0	1,523	0.00%
2022/08/19	0	0.00	2	104.50	104.00	-2	1,511	-0.13%
2022/08/18	2	102.25	0	0.00	103.00	2	1,509	0.13%
2022/08/16	1	105.00	0	0.00	103.50	1	1,490	0.07%
2022/08/12	1	102.50	0	0.00	103.00	1	1,473	0.07%
2022/08/11	1	99.80	0	0.00	99.20	1	1,460	0.07%
2022/08/10	0.1	98.80	0	0.00	97.80	0.1	1,452	0.00%
2022/08/08	1	99.90	0	0.00	101.00	1	1,430	0.07%
2022/08/04	17	100.42	16	100.31	100.50	1	1,374	0.07%
2022/08/03	1	102.00	0	0.00	102.50	1	1,346	0.07%
2022/07/28	0.1	108.50	0	0.00	107.50	0.1	1,399	0.01%
2022/07/26	1	109.00	0	0.00	110.00	1	1,389	0.07%
2022/07/13	0	0.00	1	107.00	104.50	-1	1,438	-0.07%
2022/07/12	3	105.00	3	104.00	104.00	0	1,430	0.00%
2022/07/11	0	0.00	0	106.00	105.50	0	1,420	0.00%
2022/07/06	0	120.50	0	0.00	120.00	0	1,358	0.00%
2022/07/05	0	0.00	1	124.50	124.50	-1	1,307	-0.08%
2022/07/04	0.3	133.33	0	0.00	131.00	0.3	1,267	0.02%
2022/06/23	0	0.00	3	136.00	136.00	-3	1,255	-0.24%
2022/06/21	1	136.00	1	138.00	140.00	0	1,224	0.00%
2022/06/16	0	0.00	0.1	141.50	141.00	-0.1	1,179	-0.01%
2022/06/13	0	0.00	1	145.50	145.00	-1	1,204	-0.08%
2022/06/06	0	0.00	1	147.50	148.00	-1	1,335	-0.07%
2022/06/02	0	149.00	0	0.00	148.00	0	1,419	0.00%
2022/05/25	0	0.00	60	143.00	143.50	-60	1,522	-3.94%
2022/05/24	5	143.00	0	0.00	142.50	5	1,632	0.31%
2022/05/23	2	144.25	0	0.00	144.50	2	1,835	0.11%
2022/05/17	0.1	145.00	0	0.00	145.00	0.1	1,934	0.01%
2022/05/16	2	141.50	0	142.00	142.00	2	1,968	0.10%
2022/05/10	5	138.60	5	141.00	141.00	0	2,006	0.00%
2022/05/06	0	0.00	1.2	146.58	146.50	-1.2	2,058	-0.06%
2022/05/05	1	153.50	0	0.00	153.50	1	2,070	0.05%
2022/04/29	0.1	151.00	0	0.00	151.00	0.1	2,063	0.00%
2022/04/27	1	146.50	0	0.00	149.50	1	2,070	0.05%
2022/04/26	1	151.00	0	0.00	150.50	1	2,053	0.05%
2022/04/25	1.1	152.18	0	0.00	150.50	1.1	2,041	0.05%
2022/04/20	2	158.00	0	0.00	156.50	2	1,976	0.10%
2022/04/19	2.1	159.50	0	0.00	159.00	2.1	1,955	0.11%
2022/04/18	1	158.00	0	0.00	159.00	1	1,962	0.05%
2022/04/15	1	159.00	0	0.00	159.50	1	1,963	0.05%
2022/04/12	1	160.50	0	0.00	161.00	1	2,111	0.05%
2022/04/11	0.1	162.50	0	0.00	161.00	0.1	2,130	0.00%
2022/04/01	1	168.00	0	0.00	170.50	1	2,117	0.05%
2022/03/30	0	171.50	0	0.00	171.00	0	2,120	0.00%
2022/03/29	0	172.00	0	0.00	171.00	0	2,148	0.00%
2022/03/28	0	0.00	2	170.01	172.00	-2	2,165	-0.09%
2022/03/23	1.1	170.00	1	170.50	170.50	0.1	2,310	0.00%
2022/03/22	2	169.00	0	0.00	169.50	2	2,384	0.08%
2022/03/21	0	0.00	3	170.50	170.00	-3	2,411	-0.12%
2022/03/15	0	0.00	14	164.64	166.00	-14	2,414	-0.58%
2022/03/14	0	0.00	1	165.50	167.50	-1	2,412	-0.04%
2022/03/11	1	165.00	0	0.00	165.00	1	2,421	0.04%
2022/03/10	0	0.00	1	164.00	166.00	-1	2,418	-0.04%
2022/03/09	2	157.50	0	0.00	159.00	2	2,390	0.08%
2022/03/08	2.3	159.24	0	159.00	157.00	2.2	2,371	0.09%
2022/03/07	0	0.00	3	164.33	165.00	-3	2,311	-0.13%
2022/03/03	4	170.63	1	170.00	169.50	3	2,305	0.13%
2022/03/01	1	167.00	0	0.00	167.00	1	2,333	0.04%
2022/02/24	7	166.07	6.2	168.35	164.50	0.8	2,325	0.03%
2022/02/23	11.5	174.89	2.1	177.22	172.50	9.4	2,227	0.42%
2022/02/22	0.3	174.67	3	174.67	175.50	-2.7	2,079	-0.13%
2022/02/21	4	176.88	2	177.75	178.00	2	2,072	0.10%
2022/02/18	1	173.00	1	173.00	174.50	0	2,072	0.00%
2022/02/17	3.1	174.65	1	174.50	173.50	2.1	2,105	0.10%
2022/02/16	1	173.00	4	174.25	174.00	-3	2,181	-0.14%
2022/02/11	0	171.00	1	173.00	171.00	-1	2,181	-0.05%
2022/02/10	1.1	171.98	2	173.75	172.00	-0.9	2,198	-0.04%
2022/02/09	52	176.45	13	175.73	175.50	39	2,197	1.77%
2022/02/08	1	171.00	0	0.00	171.00	1	2,201	0.05%
2022/02/07	1	166.00	0	0.00	168.50	1	2,226	0.04%
2022/01/20	1	161.50	0	0.00	163.50	1	2,428	0.04%
2022/01/18	2	162.00	0	0.00	161.50	2	2,585	0.08%
2022/01/17	1	160.00	0	0.00	162.00	1	2,790	0.04%
2022/01/14	0	0.00	2	157.00	158.00	-2	2,946	-0.07%
2022/01/13	0	0.00	0	160.00	158.50	0	2,971	0.00%
2022/01/12	0	162.00	0.5	161.50	161.00	-0.5	2,989	-0.02%
2022/01/11	5.1	163.61	0	0.00	164.00	5.1	2,985	0.17%
2022/01/07	1	165.50	1	167.00	163.50	0	2,986	0.00%
2022/01/06	2	167.50	0	0.00	168.00	2	2,974	0.07%
2022/01/05	20	174.00	2	173.25	170.00	18	2,974	0.61%
2022/01/04	4	168.25	0	0.00	168.50	4	2,924	0.14%
2022/01/03	0.1	168.00	0	0.00	167.50	0.1	2,957	0.00%
2021/12/30	0	0.00	2	169.00	170.00	-2	2,974	-0.07%
2021/12/28	0	0.00	2	167.00	165.50	-2	2,997	-0.07%
2021/12/27	1	168.00	0	0.00	168.00	1	3,017	0.03%
2021/12/23	0	0.00	0.3	170.00	169.00	-0.3	3,069	-0.01%
2021/12/21	1.1	172.18	0	0.00	168.00	1.1	3,060	0.04%
2021/12/17	1.1	167.91	4.3	168.16	166.00	-3.2	2,994	-0.11%
2021/12/16	5.1	165.17	4.3	166.52	167.50	0.8	2,962	0.03%
2021/12/14	2.3	155.09	0	0.00	154.50	2.3	2,897	0.08%
2021/12/10	1	158.51	2.1	159.02	160.00	-1.1	2,880	-0.04%
2021/12/09	0	0.00	1	159.50	160.00	-1	2,879	-0.03%
2021/12/08	1	159.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	0.2	159.59	0	0.00	158.50	0.2	2,884	0.01%
2021/12/06	2	160.50	1	160.50	160.50	1	2,867	0.03%
2021/12/02	1	163.00	0	0.00	161.00	1	2,919	0.03%
2021/11/30	1.1	164.18	1	166.00	162.00	0.1	2,906	0.00%
2021/11/29	13	163.58	0	0.00	164.50	13	2,936	0.44%
2021/11/26	0.1	166.00	1	165.00	165.50	-0.9	2,951	-0.03%
2021/11/24	0	0.00	1	166.00	166.00	-1	2,906	-0.03%
2021/11/22	0	0.00	3	170.17	170.00	-3	2,923	-0.10%
2021/11/19	0	0.00	0	169.00	168.50	0	2,934	0.00%
2021/11/18	0.1	168.50	0	0.00	168.50	0.1	2,901	0.00%
2021/11/17	1	170.00	0.2	168.00	168.50	0.8	2,907	0.03%
2021/11/16	0	0.00	1	169.50	168.00	-1	2,929	-0.03%
2021/11/15	5	170.50	5	170.00	170.00	0	2,923	0.00%
2021/11/12	1	163.50	1	163.50	163.00	0	2,893	0.00%
2021/11/11	10	164.50	0	0.00	163.50	10	2,924	0.34%
2021/11/09	0	162.50	0	0.00	161.50	0	2,982	0.00%
2021/11/08	0.1	161.00	8	162.00	165.00	-7.9	3,011	-0.26%
2021/11/05	1.1	161.60	9	161.44	162.00	-7.9	3,023	-0.26%
2021/11/04	4	165.88	1	169.00	163.00	3	2,965	0.10%
2021/11/02	1	167.50	2	172.25	167.50	-1	3,017	-0.03%
2021/11/01	3	169.00	1	169.50	170.00	2	3,036	0.07%
2021/10/29	4	167.50	4.1	169.46	167.00	-0.1	3,185	0.00%
2021/10/28	0	0.00	1	170.00	168.00	-1	3,310	-0.03%
2021/10/27	2	169.50	1	171.50	170.00	1	3,318	0.03%
2021/10/26	0	0.00	1	166.00	164.50	-1	3,263	-0.03%
2021/10/25	5	166.50	2	164.75	164.50	3	3,236	0.09%
2021/10/22	1	163.50	3.3	163.62	166.00	-2.3	3,055	-0.08%
2021/10/20	3	155.50	0	0.00	156.50	3	2,962	0.10%
2021/10/19	0	0.00	1	152.00	153.00	-1	2,997	-0.03%
2021/10/18	1	148.50	1	149.00	148.00	0	3,070	0.00%
2021/10/15	1	150.00	0	0.00	149.50	1	3,113	0.03%
2021/10/14	1	144.50	0	0.00	146.50	1	3,139	0.03%
2021/10/13	2	151.00	1	146.50	146.50	1	3,158	0.03%
2021/10/12	1	157.50	3	152.83	152.50	-2	3,156	-0.06%
2021/10/08	5	156.00	2	158.00	157.00	3	3,138	0.10%
2021/10/07	4	150.75	2	152.50	153.50	2	3,115	0.06%
2021/10/06	1.1	148.00	0	0.00	148.00	1.1	3,129	0.04%
2021/10/05	1	148.50	2	148.25	148.00	-1	3,173	-0.03%
2021/10/04	1	145.50	1	145.00	145.00	0	3,155	0.00%
2021/10/01	0	147.00	1	147.00	146.50	-1	3,143	-0.03%
2021/09/30	1	146.00	0	0.00	146.50	1	3,143	0.03%
2021/09/29	0	0.00	1	148.02	148.50	-1	3,133	-0.03%
2021/09/27	1.2	152.07	0	0.00	152.00	1.2	3,152	0.04%
2021/09/24	0.1	153.00	0	0.00	152.50	0.1	3,162	0.00%
2021/09/22	0	154.00	0	0.00	152.50	0	3,217	0.00%
2021/09/16	0.1	155.50	1	154.50	156.00	-0.9	3,261	-0.03%
2021/09/14	0	0.00	20	156.50	156.50	-20	3,410	-0.59%
2021/09/13	20.3	159.00	0	0.00	157.00	20.3	3,517	0.58%
2021/09/10	0	0.00	1	153.50	154.50	-1	3,537	-0.03%
2021/09/09	0	154.50	0	0.00	154.00	0	3,563	0.00%
2021/09/08	2.1	152.95	0	0.00	151.00	2.1	3,574	0.06%
2021/09/07	0.1	157.50	0	0.00	157.00	0.1	3,553	0.00%
2021/09/06	1	160.00	2	159.75	158.00	-1	3,553	-0.03%
2021/09/02	0	0.00	5	164.50	161.00	-5	3,588	-0.14%
2021/09/01	0.1	160.00	2	160.00	160.50	-1.9	3,565	-0.05%
2021/08/31	0.1	156.00	1	156.00	157.50	-0.9	3,554	-0.03%
2021/08/30	0	0.00	3	156.33	156.50	-3	3,579	-0.08%
2021/08/27	10.1	156.83	4	155.00	154.50	6.1	3,589	0.17%
2021/08/26	1	159.00	0	0.00	158.50	1	3,567	0.03%
2021/08/25	1	161.50	0	0.00	161.50	1	3,571	0.03%
2021/08/24	5	159.50	2	157.75	157.00	3	3,581	0.08%
2021/08/23	0	0.00	1	158.50	159.00	-1	3,586	-0.03%
2021/08/20	2.1	151.84	0	0.00	153.50	2.1	3,605	0.06%
2021/08/19	1	154.00	2	154.00	152.50	-1	3,567	-0.03%
2021/08/18	4.1	153.09	2	155.25	158.00	2.1	3,576	0.06%
2021/08/17	2.1	157.56	0	0.00	154.50	2.1	3,569	0.06%
2021/08/16	1.2	160.75	4.1	157.17	160.00	-2.9	3,552	-0.08%
2021/08/13	1	161.51	1.1	162.10	161.50	-0.1	3,531	0.00%
2021/08/12	4.5	163.89	4	164.13	162.50	0.5	3,558	0.01%
2021/08/11	5	167.11	0	0.00	166.00	5	3,567	0.14%
2021/08/10	1	170.50	0	171.50	171.00	1	3,591	0.03%
2021/08/09	0	172.50	2	174.00	170.00	-2	3,625	-0.05%
2021/08/06	2	167.53	2	167.75	167.00	0	3,637	0.00%
2021/08/05	3	170.50	3	169.50	169.50	0	3,699	0.00%
2021/08/04	10	173.21	16	173.16	171.50	-6	3,700	-0.16%
2021/08/03	6.6	180.86	7	183.71	180.50	-0.5	3,581	-0.01%
2021/08/02	12	179.29	1	179.50	179.50	11	3,446	0.32%
2021/07/30	0	180.62	3	180.17	181.00	-3	3,421	-0.09%
2021/07/29	8	182.38	2	181.00	180.50	6	3,457	0.17%
2021/07/28	2	184.50	20.3	179.03	184.50	-18.3	3,474	-0.53%
2021/07/27	12.1	191.68	2	194.00	185.50	10.1	3,544	0.28%
2021/07/26	6	189.50	4	189.00	189.50	2	3,610	0.06%
2021/07/23	3	184.87	1	191.50	184.50	2	3,704	0.06%
2021/07/22	9	184.95	0	0.00	185.00	9	3,699	0.24%
2021/07/21	1	194.00	0	0.00	193.00	1	3,685	0.03%
2021/07/20	5	196.00	1	198.00	195.50	4	3,787	0.11%
2021/07/16	1	199.50	0	0.00	199.00	1	3,841	0.03%
2021/07/15	1	198.01	0	0.00	197.50	1	3,861	0.03%
2021/07/14	1	198.50	0	0.00	198.50	1	3,929	0.03%
2021/07/13	1	202.00	9	203.78	201.00	-8	3,955	-0.20%
2021/07/12	0	0.00	2	201.75	204.00	-2	4,021	-0.05%
2021/07/09	0	0.00	0.2	197.00	196.00	-0.2	4,036	0.00%
2021/07/08	8	197.00	1	197.00	197.50	7	4,129	0.17%
2021/07/07	2	196.25	1	197.50	195.50	1	4,297	0.02%
2021/07/06	2	196.25	0	0.00	195.00	2	4,343	0.05%
2021/07/05	0	197.50	2.5	197.16	198.00	-2.5	4,373	-0.06%
2021/07/02	0	0.00	1	189.00	192.50	-1	4,361	-0.02%
2021/07/01	1	191.51	0	0.00	190.00	1	4,420	0.02%
2021/06/30	0	0.00	0.5	192.00	194.50	-0.5	4,441	-0.01%
2021/06/25	1.2	191.58	2	192.25	191.50	-0.8	4,613	-0.02%
2021/06/24	3	191.83	0	0.00	191.00	3	4,662	0.06%
2021/06/23	4.1	195.05	5	194.75	194.50	-0.9	4,871	-0.02%
2021/06/22	5	201.10	0	199.50	198.00	5	4,794	0.10%
2021/06/21	2	208.00	0	208.50	206.50	2	4,704	0.04%
2021/06/18	0.2	212.03	1	213.50	214.00	-0.8	4,698	-0.02%
2021/06/17	0	0.00	1	212.00	212.00	-1	4,721	-0.02%
2021/06/16	0	0.00	10	210.00	209.50	-10	4,752	-0.21%
2021/06/15	2	210.25	0	0.00	210.50	2	4,790	0.04%
2021/06/11	0	0.00	1	210.50	211.00	-1	4,828	-0.02%
2021/06/10	10	213.00	30.1	210.50	209.50	-20.1	4,846	-0.41%
2021/06/09	0	209.00	0	210.00	209.50	0	4,853	0.00%
2021/06/08	0	0.00	4	209.63	211.00	-4	4,908	-0.08%
2021/06/07	0	207.50	4	207.25	208.50	-4	4,929	-0.08%
2021/06/04	2	204.25	0	0.00	203.00	2	4,928	0.04%
2021/06/03	0	207.00	1	207.50	208.50	-1	4,963	-0.02%
2021/06/02	2	206.00	0	0.00	205.50	2	4,986	0.04%
2021/06/01	4	210.75	1	213.00	209.00	3	5,007	0.06%
2021/05/31	2	209.50	6	209.33	211.00	-4	5,014	-0.08%
2021/05/28	8	211.69	2	210.50	209.50	6	5,044	0.12%
2021/05/27	0	0.00	1	209.00	209.50	-1	5,053	-0.02%
2021/05/26	5	207.50	3	208.17	207.50	2	5,155	0.04%
2021/05/25	8	209.06	9	206.94	205.50	-1	5,423	-0.02%
2021/05/24	2	203.00	4	201.88	205.00	-2	6,039	-0.03%
2021/05/21	7	203.29	1	201.50	201.50	6	6,081	0.10%
2021/05/20	5	205.60	12	204.33	202.50	-7	6,169	-0.11%
2021/05/19	0	0.00	5	200.30	201.00	-5	6,144	-0.08%
2021/05/18	3	190.67	0	0.00	197.00	3	6,218	0.05%
2021/05/17	3	186.50	6	190.33	188.00	-3	6,211	-0.05%
2021/05/14	7	196.29	6	195.75	193.00	1	6,183	0.02%
2021/05/13	4	194.75	6	195.25	195.00	-2	6,110	-0.03%
2021/05/12	5	186.30	7	186.57	186.00	-2	6,006	-0.03%
2021/05/11	4	187.63	8	189.94	186.50	-4	5,934	-0.07%
2021/05/10	2	198.25	0	0.00	196.50	2	5,901	0.03%
2021/05/07	5.1	202.20	2	201.00	202.00	3.1	5,936	0.05%
2021/05/06	0	0.00	0	201.00	202.50	0	5,944	0.00%
2021/05/05	9	205.28	1	200.00	199.00	8	5,986	0.13%
2021/05/04	4	202.13	6	201.08	205.00	-2	5,989	-0.03%
2021/05/03	13	206.50	3.3	209.22	205.50	9.7	5,982	0.16%
2021/04/29	4.5	216.89	1	222.96	214.50	3.5	5,987	0.06%
2021/04/28	5.2	214.48	2	213.75	213.00	3.2	5,924	0.05%
2021/04/27	8	219.31	0	0.00	217.50	8	6,175	0.13%
2021/04/26	14	224.93	10	225.45	224.50	4	6,249	0.06%
2021/04/23	0	214.00	1	215.00	215.00	-1	6,209	-0.02%
2021/04/22	3	209.67	4	211.63	208.50	-1	6,319	-0.02%
2021/04/21	1	209.00	1	210.50	210.00	0	6,340	0.00%
2021/04/20	1	210.99	3	209.83	209.00	-2	6,542	-0.03%
2021/04/19	0	203.50	0	0.00	203.50	0	6,603	0.00%
2021/04/16	2	208.25	0	205.50	205.50	2	6,696	0.03%
2021/04/15	2	203.25	2	205.00	207.00	0	6,977	0.00%
2021/04/14	4	201.63	2	201.99	197.50	2	7,372	0.03%
2021/04/13	5	207.50	8.1	206.33	202.00	-3	7,621	-0.04%
2021/04/12	0	199.00	2.6	200.19	199.00	-2.6	7,551	-0.03%
2021/04/09	2	197.75	5	198.20	195.00	-3	7,614	-0.04%
2021/04/08	1.3	199.73	0	0.00	199.50	1.3	7,644	0.02%
2021/04/07	10	202.29	11	203.50	202.00	-1	7,642	-0.01%
2021/04/06	3	198.33	0	198.00	199.00	3	7,581	0.04%
2021/04/01	2	196.75	6	196.83	198.00	-4	7,566	-0.05%
2021/03/31	5	197.60	2	199.24	195.50	3	7,537	0.04%
2021/03/30	11	198.00	9	199.17	199.00	2	7,470	0.03%
2021/03/29	14	195.75	11	193.82	194.00	3	7,356	0.04%
2021/03/26	20	188.50	13	192.46	194.50	7	7,306	0.10%
2021/03/25	0	184.00	8	183.13	184.00	-8	7,086	-0.11%
2021/03/24	0	0.00	60	182.67	181.50	-60	7,089	-0.85%
2021/03/23	3	182.17	0	182.50	182.50	3	7,091	0.04%
2021/03/22	1	185.00	0	0.00	184.50	1	7,118	0.01%
2021/03/19	1	181.51	5.1	184.00	186.50	-4.1	7,143	-0.06%
2021/03/18	1	184.00	3.1	183.16	183.50	-2.1	7,358	-0.03%
2021/03/17	1	182.50	4.1	182.51	180.50	-3.1	7,464	-0.04%
2021/03/16	3	179.17	1	179.00	179.50	2	7,464	0.03%
2021/03/15	3	180.17	0.2	180.75	180.00	2.8	7,523	0.04%
2021/03/12	2	179.00	4	179.50	179.50	-2	7,524	-0.03%
2021/03/11	5	175.00	8.1	176.62	176.50	-3.1	7,565	-0.04%
2021/03/10	1	172.50	12	172.50	172.50	-11	7,804	-0.14%
2021/03/09	7.1	170.73	7	172.50	172.50	0.1	7,838	0.00%
2021/03/08	2	173.00	2	173.25	172.00	0	7,827	0.00%
2021/03/05	11	174.77	4	174.25	172.50	7	7,836	0.09%
2021/03/04	1	175.50	1	173.50	175.50	0	7,888	0.00%
2021/03/03	1	169.00	1	174.00	174.00	0	7,951	0.00%
2021/03/02	2	171.00	0	0.00	172.00	2	7,930	0.03%
2021/02/26	5.1	172.32	30.1	171.51	172.00	-25	7,905	-0.32%
2021/02/25	10	182.25	5.5	179.36	177.50	4.5	7,839	0.06%
2021/02/24	11.2	182.20	10	187.00	183.50	1.2	7,612	0.02%
2021/02/23	1	171.50	2	171.75	173.00	-1	6,957	-0.01%
2021/02/22	0	174.00	3	173.17	174.00	-3	6,915	-0.04%
2021/02/19	2.5	169.42	1	168.50	170.00	1.5	6,821	0.02%
2021/02/18	5	171.10	2	171.25	170.50	3	6,818	0.04%
2021/02/17	0	0.00	7	165.07	166.50	-7	6,722	-0.10%
2021/02/05	3	161.50	1	161.00	161.50	2	6,719	0.03%
2021/02/04	0	0.00	2	163.00	162.50	-2	6,717	-0.03%
2021/02/03	2	165.00	1	164.50	164.50	1	6,787	0.01%
2021/02/02	2.1	165.53	0	0.00	166.00	2.1	6,944	0.03%
2021/02/01	1	159.50	3	159.50	161.50	-2	6,926	-0.03%
2021/01/29	2	161.25	0	160.00	159.50	2	6,913	0.03%
2021/01/28	3	165.00	7	165.64	165.00	-4	6,871	-0.06%
2021/01/27	1	167.50	4	167.50	166.50	-3	6,856	-0.04%
2021/01/26	1	172.50	0	0.00	170.00	1	6,783	0.01%
2021/01/25	2	171.25	1	173.50	172.50	1	6,777	0.01%
2021/01/22	7	173.07	6	173.17	174.00	1	6,707	0.01%
2021/01/21	3	168.83	8	169.44	168.50	-5	6,635	-0.08%
2021/01/20	11	174.17	44	167.72	168.00	-33	6,627	-0.50%
2021/01/19	10	167.20	13	167.92	171.00	-3	6,403	-0.05%
2021/01/18	3	162.67	24	162.75	165.00	-21	6,291	-0.33%
2021/01/15	30	167.37	46	165.80	163.00	-16	6,222	-0.26%
2021/01/14	26	169.92	0	0.00	170.50	26	6,183	0.42%
2021/01/13	22	169.48	4.2	168.48	167.50	17.8	6,211	0.29%
2021/01/12	2	164.00	3	163.00	165.50	-1	6,010	-0.02%
2021/01/11	36	163.64	8	164.06	164.50	28	5,880	0.48%
2021/01/08	5	164.50	3	162.50	163.00	2	5,783	0.03%
2021/01/07	5.1	154.61	15	156.20	160.00	-10	5,462	-0.18%
2021/01/06	10	145.40	16	147.16	149.00	-6	5,026	-0.12%
2021/01/05	3	141.67	3	141.50	143.00	0	4,737	0.00%
2021/01/04	2	139.50	24	138.69	140.00	-22	4,737	-0.46%
2020/12/31	1	133.50	2	135.25	133.50	-1	4,660	-0.02%
2020/12/30	4	132.50	1	133.00	132.50	3	4,622	0.06%
2020/12/29	2	133.25	0	0.00	133.00	2	4,682	0.04%
2020/12/28	0	0.00	1	134.00	134.50	-1	4,700	-0.02%
2020/12/25	5	133.50	1	133.50	133.50	4	4,716	0.08%
2020/12/24	2	132.50	0	0.00	132.50	2	4,773	0.04%
2020/12/23	3	132.67	4	132.63	132.00	-1	4,811	-0.02%
2020/12/22	3	133.83	0	0.00	132.00	3	4,891	0.06%
2020/12/21	37	136.69	33	133.41	135.50	4	4,914	0.08%
2020/12/18	8	137.56	6	137.42	137.50	2	4,939	0.04%
2020/12/17	2	138.50	13	138.46	137.50	-11	4,968	-0.22%
2020/12/15	7	139.07	2	141.50	138.00	5	5,006	0.10%
2020/12/14	10	144.35	2	142.75	141.50	8	5,085	0.16%
2020/12/11	30	141.50	5	140.90	141.50	25	5,328	0.47%
2020/12/10	3	138.00	0	0.00	137.50	3	5,215	0.06%
2020/12/09	2	139.00	9	139.17	139.00	-7	5,233	-0.13%
2020/12/08	1	134.00	4	136.25	136.00	-3	5,238	-0.06%
2020/12/07	8	135.13	6	138.00	135.00	2	5,301	0.04%
2020/12/04	18	140.50	17	140.44	139.00	1	5,255	0.02%
2020/12/03	8	134.00	6	134.58	134.50	2	5,080	0.04%
2020/12/02	1	132.50	0	0.00	133.50	1	5,242	0.02%
2020/12/01	6	130.50	0	0.00	132.00	6	5,375	0.11%
2020/11/30	4	133.25	0	0.00	132.00	4	5,608	0.07%
2020/11/27	2	137.00	2	135.75	136.50	0	5,906	0.00%
2020/11/26	1	132.00	1	134.00	134.00	0	6,069	0.00%
2020/11/25	1	132.00	0	0.00	132.00	1	6,112	0.02%
2020/11/24	7	134.50	3	135.17	132.00	4	6,141	0.07%
2020/11/23	2	133.25	6	134.33	134.50	-4	6,159	-0.06%
2020/11/20	0	0.00	1	132.00	131.00	-1	6,156	-0.02%
2020/11/18	1	130.50	1	131.01	131.00	0	6,354	0.00%
2020/11/17	1	133.00	0	0.00	132.00	1	6,406	0.02%
2020/11/16	1	134.00	0	0.00	133.50	1	6,513	0.02%
2020/11/12	0	0.00	1	131.50	131.50	-1	6,570	-0.02%
2020/11/11	7	129.29	9	129.94	132.50	-2	6,617	-0.03%
2020/11/10	10	132.70	5	131.00	131.00	5	6,636	0.08%
2020/11/06	0	0.00	1	138.50	137.00	-1	6,690	-0.01%
2020/11/05	0	0.00	1	138.00	138.00	-1	6,795	-0.01%
2020/11/04	0	0.00	1	137.00	138.00	-1	6,921	-0.01%
2020/11/03	0	0.00	8	134.94	135.00	-8	6,991	-0.11%
2020/11/02	7	131.93	6	131.17	131.00	1	7,080	0.01%
2020/10/30	4	135.50	2	137.50	135.00	2	7,174	0.03%
2020/10/29	1	137.00	0	0.00	137.00	1	7,256	0.01%
2020/10/28	2	137.00	4	139.50	139.50	-2	7,437	-0.03%
2020/10/27	4	136.00	0	0.00	136.00	4	7,602	0.05%
2020/10/26	2	139.00	2	139.00	136.50	0	7,930	0.00%
2020/10/23	1	138.00	2	137.75	138.50	-1	8,260	-0.01%
2020/10/22	4	136.38	2	137.50	139.50	2	8,538	0.02%
2020/10/21	12	139.04	1	139.00	138.00	11	8,662	0.13%
2020/10/20	2	141.50	3	143.33	142.00	-1	8,724	-0.01%
2020/10/19	1	143.00	0	0.00	143.00	1	9,018	0.01%
2020/10/16	3	141.50	0	0.00	141.00	3	9,100	0.03%
2020/10/15	3	143.67	2	144.75	143.00	1	9,173	0.01%
2020/10/13	2	146.75	1	147.50	147.00	1	9,224	0.01%
2020/10/12	1	149.50	6.7	148.96	150.00	-5.7	9,258	-0.06%
2020/10/08	3	146.50	5	148.80	146.00	-2	9,421	-0.02%
2020/10/07	1	145.50	0	0.00	147.50	1	9,491	0.01%
2020/10/06	27	148.56	5	148.50	147.50	22	9,542	0.23%
2020/10/05	0	0.00	3	144.50	145.00	-3	9,756	-0.03%
2020/09/30	2	144.00	3	145.00	145.50	-1	10,382	-0.01%
2020/09/29	11	141.95	2	144.00	144.50	9	10,703	0.08%
2020/09/28	1	145.00	1	147.00	145.50	0	10,797	0.00%
2020/09/25	7	145.00	3	144.33	144.50	4	10,893	0.04%
2020/09/24	1	150.50	1	150.00	149.00	0	11,049	0.00%
2020/09/23	1	151.50	0	0.00	151.00	1	11,184	0.01%
2020/09/22	1	155.00	5	152.70	155.00	-4	11,290	-0.04%
2020/09/18	0	0.00	1	156.00	157.00	-1	11,399	-0.01%
2020/09/17	8	156.75	7	155.36	157.50	1	11,482	0.01%
2020/09/16	13	159.27	27	156.46	154.00	-14	11,603	-0.12%
2020/09/15	1	153.50	3	154.00	153.50	-2	11,274	-0.02%
2020/09/14	1	152.50	4	151.50	153.00	-3	11,439	-0.03%
2020/09/11	3	150.17	6	153.83	149.00	-3	11,512	-0.03%
2020/09/10	0	0.00	57	153.26	153.50	-57	11,474	-0.50%
2020/09/09	55	148.89	0	0.00	151.50	55	11,458	0.48%
2020/09/08	6	151.92	4	150.25	150.00	2	11,669	0.02%
2020/09/07	5	149.10	5	153.60	149.50	0	11,794	0.00%
2020/09/04	6	152.83	8.4	150.28	155.00	-2.4	11,818	-0.02%
2020/09/03	17	154.56	57	158.46	152.00	-40	12,000	-0.33%
2020/09/02	67	156.01	21	155.57	157.00	46	11,964	0.38%
2020/09/01	6	147.58	36	147.40	150.00	-30	11,882	-0.25%
2020/08/31	2	144.50	2	144.00	142.00	0	11,788	0.00%
2020/08/28	1	140.50	0	0.00	143.00	1	11,860	0.01%
2020/08/27	0	0.00	2	142.25	142.00	-2	12,020	-0.02%
2020/08/26	3	139.50	3	139.17	138.50	0	12,370	0.00%
2020/08/24	4	143.50	4	144.00	143.50	0	12,882	0.00%
2020/08/21	2	138.50	0	0.00	139.00	2	12,890	0.02%
2020/08/20	3	133.33	1	126.50	134.50	2	12,907	0.02%
2020/08/19	1	139.00	0	0.00	138.00	1	12,845	0.01%
2020/08/18	1	139.00	0	0.00	138.50	1	12,811	0.01%
2020/08/17	1	141.00	0	0.00	143.00	1	12,798	0.01%
2020/08/14	1	136.00	2	139.75	141.50	-1	12,775	-0.01%
2020/08/13	3	139.00	1	139.50	138.50	2	12,705	0.02%
2020/08/12	2	137.25	0	0.00	137.00	2	12,615	0.02%
2020/08/11	3	141.00	3	140.17	141.00	0	12,533	0.00%
2020/08/10	5	144.40	1	144.00	143.00	4	12,544	0.03%
2020/08/07	8	148.19	1	148.00	148.50	7	12,469	0.06%
2020/08/06	1	150.00	6	150.00	149.50	-5	12,440	-0.04%
2020/08/05	9	152.94	0	0.00	152.00	9	12,435	0.07%
2020/08/04	8	150.88	3	151.67	151.50	5	12,359	0.04%
2020/08/03	21	150.50	0	0.00	150.00	21	12,403	0.17%
2020/07/31	4	150.63	3	153.83	157.00	1	12,287	0.01%
2020/07/30	2	153.25	10	153.65	150.50	-8	12,138	-0.07%
2020/07/29	8	149.88	4	151.25	148.00	4	11,820	0.03%
2020/07/28	6	151.83	2	148.00	151.00	4	11,558	0.03%
2020/07/27	2	148.25	39	148.79	152.00	-37	11,453	-0.32%
2020/07/24	9	146.28	6	145.42	145.00	3	11,507	0.03%
2020/07/23	45	147.86	71	149.90	151.00	-26	11,458	-0.23%
2020/07/22	25	143.50	2	144.50	145.00	23	11,312	0.20%
2020/07/21	11	141.77	11.2	140.50	140.50	-0.2	11,318	0.00%
2020/07/20	5	136.60	2	137.50	137.00	3	11,519	0.03%
2020/07/17	2	137.25	0	0.00	139.50	2	11,523	0.02%
2020/07/16	16	140.56	1	142.00	138.50	15	11,547	0.13%
2020/07/15	22	142.86	20	142.60	140.50	2	11,551	0.02%
2020/07/14	3	138.83	5	140.20	141.50	-2	11,418	-0.02%
2020/07/13	3	141.50	4.1	141.99	141.00	-1.1	11,423	-0.01%
2020/07/10	26	139.17	16	141.09	141.00	10	11,435	0.09%
2020/07/09	44	147.74	32	147.00	140.50	12	11,208	0.11%
2020/07/08	32	136.34	31.5	141.48	144.00	0.5	10,579	0.00%
2020/07/07	8	132.44	29	132.72	131.00	-21	10,255	-0.20%
2020/07/06	14	132.25	6	131.83	133.50	8	10,171	0.08%
2020/07/03	19	132.13	14.2	131.16	131.00	4.8	10,099	0.05%
2020/07/02	2	122.00	10	126.10	127.50	-8	10,028	-0.08%
2020/07/01	15	124.67	14	125.68	124.50	1	9,900	0.01%
2020/06/30	2	121.98	0	0.00	120.50	2	9,827	0.02%
2020/06/29	1	119.50	10	119.50	120.00	-9	9,843	-0.09%
2020/06/24	2	120.75	6	120.67	121.50	-4	9,780	-0.04%
2020/06/23	6	123.08	7.2	125.43	123.00	-1.2	9,824	-0.01%
2020/06/22	4	125.38	13	126.38	127.50	-9	9,696	-0.09%
2020/06/19	1	126.00	21	124.74	126.50	-20	9,681	-0.21%
2020/06/18	3	120.01	4	120.88	122.00	-1	9,541	-0.01%
2020/06/17	3	118.17	0	0.00	119.00	3	9,424	0.03%
2020/06/16	1	119.00	5	118.60	117.50	-4	9,442	-0.04%
2020/06/15	38	121.54	1	119.00	116.50	37	9,481	0.39%
2020/06/12	7	123.71	4	120.75	126.50	3	9,293	0.03%
2020/06/11	13	127.19	5	126.50	125.50	8	9,139	0.09%
2020/06/10	14	131.03	39	128.68	129.50	-25	8,962	-0.28%
2020/06/09	12	121.58	43	120.94	123.00	-31	8,720	-0.36%
2020/06/08	22	120.61	3	119.33	118.00	19	8,573	0.22%
2020/06/05	16	114.31	18	115.08	115.00	-2	8,360	-0.02%
2020/06/04	6	112.83	0	0.00	113.50	6	8,240	0.07%
2020/06/03	42	112.79	49	115.08	113.50	-7	8,150	-0.09%
2020/06/02	58	111.09	30	111.17	111.00	28	8,017	0.35%
2020/06/01	14	108.61	16.1	107.30	110.00	-2.1	7,649	-0.03%
2020/05/29	14	100.07	11	100.38	100.00	3	7,261	0.04%
2020/05/28	4	98.50	6	98.37	97.90	-2	7,055	-0.03%
2020/05/27	5	96.56	14	95.96	96.50	-9	6,936	-0.13%
2020/05/26	0	0.00	10	94.53	94.80	-10	6,908	-0.14%
2020/05/25	0	0.00	1	92.50	92.70	-1	6,845	-0.01%
2020/05/22	18	91.90	0	0.00	91.00	18	6,820	0.26%
2020/05/21	0	0.00	6	94.07	93.70	-6	6,779	-0.09%
2020/05/20	0	0.00	11	93.18	93.60	-11	6,768	-0.16%
2020/05/19	27	93.21	12	93.15	92.90	15	6,754	0.22%
2020/05/18	1	91.70	23	92.22	91.70	-22	6,742	-0.33%
2020/05/15	13	91.86	1	94.50	91.50	12	6,740	0.18%
2020/05/14	2	95.15	2	95.15	94.20	0	6,633	0.00%
2020/05/13	2	95.85	3	96.73	96.60	-1	6,606	-0.02%
2020/05/12	3.1	96.51	1	98.00	96.90	2.1	6,624	0.03%
2020/05/11	3	98.07	4	98.63	98.00	-1	6,685	-0.01%
2020/05/08	1	99.80	4	99.63	98.80	-3	6,667	-0.04%
2020/05/07	2	98.05	7	98.04	98.40	-5	6,544	-0.08%
2020/05/06	8	96.60	1	96.30	96.30	7	6,540	0.11%
2020/05/05	2	97.40	0	0.00	96.60	2	6,588	0.03%
2020/05/04	4	96.38	6	96.92	97.20	-2	6,550	-0.03%
2020/04/30	8	96.23	14	95.43	96.50	-6	6,530	-0.09%
2020/04/29	8	93.68	26	94.08	94.40	-18	6,401	-0.28%
2020/04/28	3	96.00	11	95.92	96.50	-8	6,194	-0.13%
2020/04/27	11	94.12	2	94.20	94.50	9	6,172	0.15%
2020/04/24	20	95.79	169	95.61	95.50	-149	6,023	-2.47%	大賣/鉅額交易
2020/04/23	21	97.48	7	97.06	96.00	14	6,001	0.23%
2020/04/22	5	93.00	5	92.54	93.80	0	5,823	0.00%
2020/04/21	10	93.19	4	93.10	92.00	6	6,037	0.10%
2020/04/20	1	93.10	5	93.76	93.20	-4	6,016	-0.07%
2020/04/17	8	92.63	6	93.87	92.70	2	5,938	0.03%
2020/04/16	11	92.92	2	93.55	93.00	9	5,803	0.16%
2020/04/15	82	92.31	17	91.61	92.80	65	5,717	1.14%
2020/04/14	95	90.65	13	90.59	90.60	82	5,639	1.45%
2020/04/13	6	89.10	1	89.60	88.90	5	5,595	0.09%
2020/04/10	0	0.00	1	88.60	89.00	-1	5,574	-0.02%
2020/04/09	11	88.15	10	90.01	88.50	1	5,569	0.02%
2020/04/08	7	89.86	0	89.70	89.70	7	5,500	0.13%
2020/04/07	49	89.83	10	89.99	90.20	39	5,421	0.72%
2020/04/06	10	85.30	6	86.70	86.80	4	5,318	0.08%
2020/04/01	0	0.00	5	83.72	85.00	-5	5,321	-0.09%
2020/03/31	10	83.66	59	83.77	83.90	-49	5,211	-0.94%
2020/03/30	5	83.18	15	80.78	83.00	-10	5,114	-0.20%
2020/03/27	22	84.64	16	83.18	82.40	6	5,064	0.12%
2020/03/26	3	76.60	49	77.82	81.80	-46	4,866	-0.95%
2020/03/25	43	76.67	7	78.33	77.10	36	4,729	0.76%
2020/03/24	5	74.40	2	73.80	73.50	3	4,599	0.07%
2020/03/23	2	72.60	0	0.00	71.70	2	4,546	0.04%
2020/03/20	1	75.20	5	74.00	75.20	-4	4,556	-0.09%
2020/03/19	6	72.33	3	73.00	70.00	3	4,502	0.07%
2020/03/18	10	76.00	1	76.20	73.70	9	4,373	0.21%
2020/03/17	12	73.63	6	73.82	73.70	6	4,295	0.14%
2020/03/16	0	0.00	10	76.00	75.00	-10	4,231	-0.24%
2020/03/13	24	75.13	2	74.50	77.10	22	4,166	0.53%
2020/03/12	20	81.06	107	81.26	80.50	-87	4,054	-2.15%	大賣/
2020/03/11	14	85.72	0	0.00	84.30	14	3,972	0.35%
2020/03/10	1	86.40	0	0.00	86.40	1	3,883	0.03%
2020/03/06	8	87.28	1	86.90	87.80	7	3,793	0.18%
2020/03/05	7	87.97	3	87.57	87.80	4	3,751	0.11%
2020/03/03	3	86.03	1	87.10	86.60	2	3,722	0.05%
2020/03/02	0	0.00	9	81.87	83.40	-9	3,678	-0.24%
2020/02/27	4	84.75	4	86.50	84.00	0	3,658	0.00%
2020/02/25	6	86.95	0	0.00	87.30	6	3,602	0.17%
2020/02/24	2	86.90	8	87.08	87.00	-6	3,612	-0.17%
2020/02/21	1	88.00	0	0.00	88.00	1	3,615	0.03%
2020/02/19	11	88.91	1	88.80	88.50	10	3,670	0.27%
2020/02/18	1	88.00	6	88.08	88.00	-5	3,745	-0.13%
2020/02/17	4	88.00	0	0.00	88.10	4	3,749	0.11%
2020/02/14	1	89.00	1	88.80	88.80	0	3,744	0.00%
2020/02/13	23	88.28	0	0.00	87.90	23	3,771	0.61%
2020/02/12	1	89.10	0	0.00	89.60	1	3,717	0.03%
2020/02/11	2	86.60	3	85.67	86.80	-1	3,578	-0.03%
2020/02/10	1	85.50	2	83.80	84.70	-1	3,586	-0.03%
2020/02/07	3	87.27	9	85.90	85.40	-6	3,602	-0.17%
2020/02/06	31	85.42	4	86.00	86.10	27	3,534	0.76%
2020/02/05	0	0.00	1	82.50	82.10	-1	3,468	-0.03%
2020/02/04	22	82.91	2	82.90	82.50	20	3,463	0.58%
2020/02/03	13	82.27	2	81.65	82.00	11	3,500	0.31%
2020/01/31	6	86.13	2	87.20	86.30	4	3,627	0.11%
2020/01/30	6	89.50	55	90.18	86.90	-49	3,651	-1.34%
2020/01/20	2	96.60	12	96.18	96.40	-10	3,594	-0.28%
2020/01/17	2	96.90	4	96.73	96.70	-2	3,721	-0.05%
2020/01/16	11	95.68	3	96.77	95.70	8	3,689	0.22%
2020/01/15	21	95.15	27	95.47	95.50	-6	3,598	-0.17%
2020/01/14	0	0.00	8	93.11	93.20	-8	3,354	-0.24%
2020/01/13	0	0.00	3	91.43	91.30	-3	3,325	-0.09%
2020/01/10	5	91.00	0	0.00	90.70	5	3,368	0.15%
2020/01/09	0	0.00	4	90.95	91.00	-4	3,471	-0.12%
2020/01/08	5	88.94	5	89.52	89.50	0	3,521	0.00%
2020/01/07	9	89.17	0	0.00	89.10	9	3,580	0.25%
2020/01/06	4	90.75	0	0.00	90.50	4	3,643	0.11%
2020/01/03	4	90.90	2	92.20	91.60	2	3,694	0.05%
2019/12/30	12	91.33	0	0.00	90.70	12	4,627	0.26%
2019/12/27	1	92.50	19	92.07	93.00	-18	4,720	-0.38%
2019/12/26	0	0.00	1	91.20	90.50	-1	4,723	-0.02%
2019/12/24	0	0.00	2.7	90.80	90.80	-2.7	5,039	-0.05%
2019/12/23	1	89.30	0	0.00	89.80	1	5,095	0.02%
2019/12/20	1	89.50	1	90.00	89.80	0	5,171	0.00%
2019/12/19	7	90.59	5	90.20	90.10	2	5,306	0.04%
2019/12/18	0	0.00	10	91.67	91.90	-10	5,385	-0.19%
2019/12/17	0	0.00	4	90.95	90.80	-4	5,398	-0.07%
2019/12/16	0	0.00	3	90.40	90.50	-3	5,422	-0.06%
2019/12/13	1	89.20	0	0.00	89.10	1	5,434	0.02%
2019/12/11	33	89.94	31	89.35	89.00	2	5,514	0.04%
2019/12/10	0	0.00	2	89.65	89.30	-2	5,534	-0.04%
2019/12/09	0	0.00	2	89.25	89.10	-2	5,580	-0.04%
2019/12/06	10	88.85	4	89.00	88.20	6	5,716	0.10%
2019/12/05	1	88.90	4	89.00	89.00	-3	5,773	-0.05%
2019/12/04	1	88.80	0	0.00	88.80	1	5,850	0.02%
2019/12/03	0	0.00	25	87.98	88.20	-25	6,143	-0.41%
2019/12/02	21	87.79	0	0.00	87.60	21	6,201	0.34%
2019/11/29	7	89.21	0	0.00	89.40	7	6,231	0.11%
2019/11/28	6	91.05	1	92.50	90.20	5	6,275	0.08%
2019/11/27	0	0.00	2	91.60	91.90	-2	6,456	-0.03%
2019/11/25	0	0.00	15	90.47	90.00	-15	6,576	-0.23%
2019/11/22	2	89.45	0	0.00	89.40	2	6,763	0.03%
2019/11/21	9	89.60	2	89.50	90.00	7	6,920	0.10%
2019/11/19	7	89.93	0	0.00	90.00	7	7,662	0.09%
2019/11/18	13	92.02	0	0.00	91.80	13	7,750	0.17%
2019/11/15	50	92.12	52	92.91	92.20	-2	7,847	-0.03%
2019/11/14	21	92.64	20	90.40	90.40	1	7,870	0.01%
2019/11/13	1	91.80	0	0.00	91.90	1	7,891	0.01%
2019/11/12	0	0.00	2	91.70	92.30	-2	7,888	-0.03%
2019/11/11	1	87.80	3	88.03	87.90	-2	7,887	-0.03%
2019/11/08	3	90.00	15	91.00	89.80	-12	7,865	-0.15%
2019/11/07	1	90.50	8	91.65	90.70	-7	7,878	-0.09%
2019/11/05	2	93.15	3	93.30	93.30	-1	7,913	-0.01%
2019/11/04	1	93.70	5	93.46	93.90	-4	7,901	-0.05%
2019/11/01	8	93.73	0	0.00	93.40	8	7,868	0.10%
2019/10/31	6	94.13	6	94.28	94.30	0	7,887	0.00%
2019/10/30	9	92.71	26	93.08	93.80	-17	7,868	-0.22%
2019/10/29	19	92.18	20	93.32	91.60	-1	7,731	-0.01%
2019/10/28	1	91.60	2	92.30	92.10	-1	7,692	-0.01%
2019/10/25	13	92.03	33	92.25	90.60	-20	7,637	-0.26%
2019/10/24	5	90.58	2	90.70	91.00	3	7,483	0.04%
2019/10/23	2	90.00	9	90.16	91.10	-7	7,444	-0.09%
2019/10/22	0	0.00	2	89.80	90.00	-2	7,416	-0.03%
2019/10/21	25	89.43	0	0.00	89.10	25	7,419	0.34%
2019/10/18	3	90.03	2	90.40	90.60	1	7,387	0.01%
2019/10/17	0	0.00	3	90.43	89.90	-3	7,345	-0.04%
2019/10/16	75	89.84	73	88.60	88.80	2	7,263	0.03%
2019/10/15	1	89.80	2	88.90	90.00	-1	7,184	-0.01%
2019/10/14	5	88.70	1	88.80	88.50	4	7,117	0.06%
2019/10/09	2	89.60	6	89.95	89.10	-4	7,032	-0.06%
2019/10/08	7	89.83	16	90.14	90.60	-9	6,992	-0.13%
2019/10/07	122	91.15	63	89.97	89.60	59	6,883	0.86%	大買/
2019/10/04	28	88.92	78	88.97	90.10	-50	6,638	-0.75%
2019/10/03	30	86.53	36	86.38	85.40	-6	6,064	-0.10%
2019/10/02	4	86.68	23	86.73	87.40	-19	5,886	-0.32%
2019/10/01	9	86.67	28	87.39	87.60	-19	5,886	-0.32%
2019/09/27	5	85.60	9	85.51	85.70	-4	5,685	-0.07%
2019/09/26	4	86.08	8	85.81	85.10	-4	5,636	-0.07%
2019/09/25	9	84.52	6	85.65	85.80	3	5,697	0.05%
2019/09/24	61	85.54	30	85.68	85.50	31	5,687	0.55%
2019/09/23	23	83.52	22	83.31	84.30	1	5,556	0.02%
2019/09/20	14	82.26	5	82.22	82.00	9	5,465	0.16%
2019/09/19	18	81.17	1.4	81.24	82.10	16.6	5,430	0.31%
2019/09/18	11	80.69	10	80.91	81.00	1	5,418	0.02%
2019/09/17	30	81.03	29	81.34	80.10	1	5,472	0.02%
2019/09/16	3	80.57	8	80.81	80.50	-5	5,644	-0.09%
2019/09/12	4	82.08	5	82.50	81.80	-1	5,662	-0.02%
2019/09/10	8	82.01	0	0.00	81.50	8	5,652	0.14%
2019/09/09	6	85.02	4	84.45	84.10	2	5,530	0.04%
2019/09/06	22	85.43	4	85.70	84.90	18	5,481	0.33%
2019/09/05	24	85.56	10	87.95	84.90	14	5,427	0.26%
2019/09/04	6	85.93	16	85.50	86.60	-10	5,176	-0.19%
2019/09/03	6	86.30	1	86.70	85.10	5	5,177	0.10%
2019/09/02	1	84.90	1	84.80	86.20	0	5,150	0.00%
2019/08/30	4	87.53	15	85.99	85.20	-11	5,098	-0.22%
2019/08/29	2	83.75	2	83.80	83.70	0	4,922	0.00%
2019/08/28	13	85.11	0	0.00	84.50	13	4,916	0.26%
2019/08/27	1	86.20	7	86.06	86.00	-6	4,828	-0.12%
2019/08/26	71	86.61	61	84.26	84.00	10	4,690	0.21%
2019/08/23	21	89.76	2	88.60	88.40	19	4,564	0.42%
2019/08/22	12	85.86	29	85.36	87.70	-17	4,298	-0.40%
2019/08/21	14	81.69	38	80.37	81.90	-24	3,850	-0.62%
2019/08/20	14	80.46	11	80.57	79.10	3	3,689	0.08%
2019/08/19	31	80.17	12	79.99	79.90	19	3,584	0.53%
2019/08/16	0	0.00	1	77.80	78.10	-1	3,461	-0.03%
2019/08/15	3	75.90	50	75.10	76.30	-47	3,426	-1.37%
2019/08/14	0	0.00	1	76.40	77.10	-1	3,417	-0.03%
2019/08/12	10	75.40	0	0.00	75.00	10	3,429	0.29%
2019/08/07	12	79.39	0	0.00	78.50	12	3,348	0.36%
2019/08/06	1	75.20	0	0.00	78.10	1	3,352	0.03%
2019/08/05	4	78.60	0	0.00	78.40	4	3,354	0.12%
2019/08/02	9	79.78	0	0.00	79.50	9	3,406	0.26%
2019/08/01	4	80.48	4	81.90	81.70	0	3,531	0.00%
2019/07/30	13	78.53	0	0.00	77.70	13	3,536	0.37%
2019/07/29	11	81.16	2	81.20	81.00	9	3,477	0.26%
2019/07/26	2	80.90	5	80.72	81.00	-3	3,471	-0.09%
2019/07/25	1	81.10	1	80.80	81.10	0	3,478	0.00%
2019/07/23	0	0.00	1	80.00	79.90	-1	3,471	-0.03%
2019/07/22	1	78.90	0	0.00	78.80	1	3,446	0.03%
2019/07/18	1	77.80	1	78.00	77.10	0	3,485	0.00%
2019/07/17	51	78.46	0	0.00	78.70	51	3,483	1.46%
2019/07/16	1	78.50	2	78.20	78.10	-1	3,505	-0.03%
2019/07/11	0	0.00	3	77.10	77.30	-3	3,508	-0.09%
2019/07/09	2	76.00	0	0.00	76.30	2	3,477	0.06%
2019/07/08	2	76.75	56	77.39	76.60	-54	3,476	-1.55%
2019/07/05	22	78.68	21	77.84	77.80	1	3,496	0.03%
2019/07/04	2	77.15	0	0.00	77.10	2	3,468	0.06%
2019/07/03	0	0.00	1	76.70	76.80	-1	3,473	-0.03%
2019/07/02	3	77.60	0	0.00	77.10	3	3,511	0.09%
2019/07/01	1	74.90	1	75.20	75.30	0	3,431	0.00%
2019/06/24	2	72.25	3	73.47	73.10	-1	3,493	-0.03%
2019/06/21	9	73.69	0	0.00	70.60	9	3,414	0.26%
2019/06/20	50	74.34	0	0.00	74.40	50	3,200	1.56%
2019/06/19	1	71.90	0	0.00	71.70	1	3,147	0.03%
2019/06/17	1	71.90	0	0.00	71.80	1	3,130	0.03%
2019/06/14	1	73.20	0	0.00	72.60	1	3,191	0.03%
2019/06/13	1	73.80	0	0.00	73.50	1	3,172	0.03%
2019/06/12	1	73.50	0	0.00	75.00	1	3,160	0.03%
2019/06/11	1	74.40	1	74.20	73.80	0	3,129	0.00%
2019/06/10	0	0.00	3	74.23	74.80	-3	3,091	-0.10%
2019/06/05	0	0.00	1	74.00	73.30	-1	3,077	-0.03%
2019/06/04	0	0.00	31	73.46	72.50	-31	3,088	-1.00%
2019/06/03	0	0.00	3	74.03	73.90	-3	3,105	-0.10%
2019/05/31	1	73.70	1	73.40	72.70	0	3,091	0.00%
2019/05/27	1	70.40	0	0.00	70.50	1	3,212	0.03%
2019/05/24	0	0.00	1	71.30	70.30	-1	3,246	-0.03%
2019/05/23	0	0.00	1	69.40	69.30	-1	3,255	-0.03%
2019/05/21	7	69.70	0	0.00	70.30	7	3,350	0.21%
2019/05/20	10	68.80	0	0.00	70.60	10	3,343	0.30%
2019/05/17	0	0.00	15	70.60	68.20	-15	3,335	-0.45%
2019/05/15	1	72.00	0	0.00	71.50	1	3,341	0.03%
2019/05/14	2	70.90	0	0.00	71.50	2	3,367	0.06%
2019/05/13	7	72.29	0	0.00	72.70	7	3,365	0.21%
2019/05/10	3	75.00	0	0.00	73.10	3	3,458	0.09%
2019/05/09	4	75.53	0	0.00	72.50	4	3,446	0.12%
2019/05/08	4	81.08	7.4	81.45	80.00	-3.4	3,298	-0.10%
2019/05/07	0	0.00	1	86.10	86.10	-1	3,241	-0.03%
2019/05/06	0	0.00	4	83.10	83.00	-4	3,320	-0.12%
2019/05/02	0	0.00	1	85.30	84.30	-1	3,377	-0.03%
2019/04/30	4	82.53	0	0.00	83.60	4	3,416	0.12%
2019/04/26	1	85.70	0	0.00	85.10	1	3,680	0.03%
2019/04/25	3	86.33	0	0.00	85.10	3	3,700	0.08%
2019/04/22	7	88.63	0	0.00	87.20	7	3,683	0.19%
2019/04/19	7	89.40	0	0.00	89.00	7	3,683	0.19%
2019/04/18	0	0.00	3	90.50	88.80	-3	3,732	-0.08%
2019/04/17	43	90.70	0	0.00	90.00	43	3,745	1.15%
2019/04/15	0	0.00	46	92.49	92.10	-46	3,772	-1.22%
2019/04/12	0	0.00	2	93.60	92.60	-2	3,793	-0.05%
2019/04/10	1	91.80	1	93.80	96.00	0	3,778	0.00%
2019/04/08	5	91.50	0	0.00	91.60	5	3,740	0.13%
2019/04/03	0	0.00	1	95.30	95.00	-1	3,688	-0.03%
2019/04/02	21	93.19	21.9	94.08	94.70	-0.9	3,655	-0.02%
2019/04/01	1	89.70	1	92.10	92.40	0	3,616	0.00%
2019/03/28	1	89.50	0	0.00	89.00	1	3,641	0.03%
2019/03/26	0	0.00	2	89.05	89.00	-2	3,904	-0.05%
2019/03/25	0	0.00	1	88.30	88.10	-1	3,937	-0.03%
2019/03/22	0	0.00	0.7	89.00	89.00	-0.7	3,944	-0.02%
2019/03/15	0	0.00	20	87.49	87.10	-20	4,034	-0.50%
2019/03/07	2	87.60	0	0.00	85.60	2	4,396	0.05%
2019/03/04	0	0.00	2	90.10	89.70	-2	4,508	-0.04%
2019/02/27	0	0.00	22	89.30	89.40	-22	4,636	-0.47%
2019/02/26	3	86.67	33.1	88.54	86.20	-30.1	4,519	-0.67%
2019/02/22	1	87.00	4	87.55	87.20	-3	4,388	-0.07%
2019/02/21	5	87.42	2	86.10	86.80	3	4,351	0.07%
2019/02/18	0	0.00	3	89.80	90.70	-3	4,234	-0.07%
2019/02/15	4	90.03	3	90.83	90.50	1	4,227	0.02%
2019/02/14	0	0.00	6	90.65	90.60	-6	4,241	-0.14%
2019/02/13	3	89.53	0	0.00	88.10	3	4,182	0.07%
2019/02/12	4	91.13	53	90.44	90.50	-49	4,148	-1.18%
2019/02/11	48	88.36	20	89.19	93.70	28	4,140	0.68%
2019/01/30	4	85.85	0	0.00	85.30	4	4,064	0.10%
2019/01/29	4	85.70	0	0.00	85.30	4	4,034	0.10%
2019/01/28	20	87.00	8	86.84	85.00	12	4,018	0.30%
2019/01/25	20	84.03	26.5	84.73	85.00	-6.5	4,015	-0.16%
2019/01/24	0	0.00	3	82.97	82.00	-3	4,066	-0.07%
2019/01/23	2	81.30	0	0.00	81.20	2	4,083	0.05%
2019/01/22	5	82.16	0	0.00	82.10	5	4,063	0.12%
2019/01/21	54	82.69	8	82.84	83.00	46	4,016	1.15%
2019/01/18	0	0.00	4	82.35	81.50	-4	3,920	-0.10%
2019/01/16	0	0.00	6	78.40	78.30	-6	3,784	-0.16%
2019/01/15	0	0.00	1	77.20	77.20	-1	3,784	-0.03%
2019/01/14	0	0.00	0.7	74.60	74.80	-0.7	3,804	-0.02%
2019/01/11	1	75.40	0	0.00	75.90	1	3,877	0.03%
2019/01/04	1	75.30	0	0.00	76.00	1	3,999	0.03%
2019/01/03	0	0.00	2	76.80	76.80	-2	3,985	-0.05%
2018/12/27	1	73.60	0	0.00	73.80	1	3,981	0.03%
2018/12/24	3	73.53	2	72.70	74.90	1	3,957	0.03%
2018/12/22	4	73.83	3	74.20	73.00	1	3,941	0.03%
2018/12/20	6	78.10	1	78.10	79.70	5	3,852	0.13%
2018/12/19	1	81.20	7	80.61	78.80	-6	3,818	-0.16%
2018/12/18	2	75.90	0	0.00	77.00	2	3,612	0.06%
2018/12/17	3	76.97	0	0.00	76.60	3	3,636	0.08%
2018/12/13	20	77.00	20	76.23	76.60	0	3,722	0.00%
2018/12/11	7	75.11	5	75.98	76.40	2	3,696	0.05%
2018/12/10	1	74.20	1	75.00	75.00	0	3,713	0.00%
2018/12/07	1	74.20	0	0.00	73.80	1	3,750	0.03%
2018/12/06	3	74.27	10	74.50	74.50	-7	3,844	-0.18%
2018/12/05	0	0.00	1	77.60	75.60	-1	3,862	-0.03%
2018/12/04	53	76.22	43	75.90	75.90	10	3,877	0.26%
2018/12/03	0	0.00	4	72.35	73.00	-4	3,767	-0.11%
2018/11/30	3	70.10	3	71.73	70.60	0	3,784	0.00%
2018/11/29	2	70.70	0	0.00	70.30	2	3,777	0.05%
2018/11/28	1	70.80	1	69.40	69.50	0	3,779	0.00%
2018/11/26	1	68.40	6.5	68.01	69.50	-5.5	3,755	-0.15%
2018/11/23	0.1	63.10	1	64.10	63.20	-0.9	3,725	-0.02%
2018/11/16	0	0.00	1	66.30	66.10	-1	4,300	-0.02%
2018/11/15	0.3	65.00	0	0.00	65.30	0.3	4,395	0.01%
2018/11/13	0	0.00	1	65.40	66.00	-1	4,568	-0.02%
2018/11/12	30.3	63.71	0	0.00	63.90	30.3	4,701	0.64%
2018/11/08	1	64.40	0	0.00	64.50	1	4,729	0.02%
2018/11/07	0.1	65.40	1.4	64.76	65.90	-1.3	4,705	-0.03%
2018/11/06	0	0.00	1	64.10	63.60	-1	4,703	-0.02%
2018/11/05	0.1	63.10	0.4	63.10	63.60	-0.3	4,735	-0.01%
2018/11/01	67	61.57	63	62.04	63.20	4	4,669	0.09%
2018/10/31	0	0.00	2	57.40	57.50	-2	4,543	-0.04%
2018/10/26	0.2	52.50	1	52.30	52.60	-0.8	4,622	-0.02%
2018/10/24	0	0.00	4	53.20	54.50	-4	4,724	-0.08%
2018/10/23	0	0.00	1	51.60	51.70	-1	4,808	-0.02%
2018/10/22	0.1	52.30	0	0.00	52.30	0.1	4,849	0.00%
2018/10/05	2	45.10	30	45.19	45.20	-28	4,880	-0.57%
2018/10/04	1	47.35	0	0.00	47.45	1	4,918	0.02%
2018/10/03	3	47.62	81	47.36	47.15	-78	4,885	-1.60%
2018/10/02	1	49.90	1.2	50.17	49.65	-0.2	4,870	0.00%
2018/10/01	1	51.10	0	0.00	50.70	1	4,903	0.02%
2018/09/27	0	0.00	2	50.00	50.10	-2	5,245	-0.04%
2018/09/26	1	50.30	0	0.00	49.95	1	5,367	0.02%
2018/09/19	2	51.45	0	0.00	50.80	2	6,229	0.03%
2018/09/13	1	51.20	0	0.00	51.10	1	7,836	0.01%
2018/09/07	1	51.90	0	0.00	51.90	1	7,715	0.01%
2018/09/03	4	51.48	0.1	51.40	51.20	3.9	7,713	0.05%
2018/08/30	0	0.00	1	53.30	54.40	-1	7,591	-0.01%
2018/08/28	0.1	53.50	2	54.05	53.50	-1.9	7,593	-0.03%
2018/08/24	0	0.00	10	51.89	52.00	-10	7,621	-0.13%
2018/08/23	0	0.00	1	53.20	52.40	-1	7,835	-0.01%
2018/08/21	1	52.40	0	0.00	52.40	1	7,781	0.01%
2018/08/20	2	51.50	3	51.97	52.40	-1	7,728	-0.01%
2018/08/17	0	0.00	10	50.90	51.10	-10	7,553	-0.13%
2018/08/16	30	51.40	31	50.61	49.65	-1	7,459	-0.01%
2018/08/15	10	50.00	0	0.00	50.10	10	7,337	0.14%
2018/08/10	0	0.00	1	49.90	49.60	-1	7,223	-0.01%
2018/08/09	3	49.90	2	50.20	50.30	1	7,158	0.01%
2018/08/08	1	49.20	12	49.17	49.30	-11	7,055	-0.16%
2018/08/07	11	47.91	0	0.00	47.80	11	6,923	0.16%
2018/07/31	0	0.00	2	48.03	48.35	-2	6,916	-0.03%
2018/07/26	3	47.17	0	0.00	47.00	3	6,988	0.04%
2018/07/24	2	47.80	0	0.00	48.20	2	6,867	0.03%
2018/07/20	0	0.00	3	50.10	50.10	-3	6,789	-0.04%
2018/07/19	3	49.92	0	0.00	49.60	3	6,747	0.04%
2018/07/18	0	0.00	2	51.90	50.90	-2	6,648	-0.03%
2018/07/17	0	0.00	4	51.48	51.70	-4	6,570	-0.06%
2018/07/16	1	52.70	4	51.75	51.40	-3	6,563	-0.05%
2018/07/12	7	50.96	5	50.76	51.10	2	6,706	0.03%
2018/07/10	1	50.20	0	0.00	50.60	1	6,610	0.02%
2018/07/09	2	49.65	3	49.30	49.45	-1	6,528	-0.02%
2018/07/06	75	49.77	0	0.00	49.90	75	6,484	1.16%
2018/07/05	65	51.14	4	50.86	49.00	61	6,346	0.96%
2018/07/04	22	50.75	5	51.24	52.50	17	6,119	0.28%
2018/07/03	0	0.00	33	50.24	50.30	-33	5,995	-0.55%
2018/07/02	0	0.00	1	51.20	50.90	-1	5,884	-0.02%
2018/06/29	6	52.28	0	0.00	52.10	6	5,758	0.10%
2018/06/28	23	53.62	51.2	52.72	52.80	-28.2	5,485	-0.51%
2018/06/27	22	51.62	33	53.09	51.10	-11	5,088	-0.22%
2018/06/26	18	51.36	0	0.00	52.10	18	4,739	0.38%
2018/06/25	46	52.12	67	52.46	53.00	-21	4,324	-0.49%
2018/06/22	0	0.00	7	49.21	48.60	-7	3,655	-0.19%
2018/06/14	4	48.20	0	0.00	47.50	4	3,606	0.11%
2018/06/12	0	0.00	0	48.90	48.85	0	3,565	0.00%
2018/06/11	0	0.00	1	49.30	48.65	-1	3,518	-0.03%
2018/06/08	5	48.08	1	48.80	48.50	4	3,456	0.12%
2018/06/07	20	48.62	0	0.00	48.20	20	3,422	0.58%
2018/06/06	0	0.00	4	48.71	48.65	-4	3,392	-0.12%
2018/06/05	1	48.65	1	48.90	48.30	0	3,385	0.00%
2018/06/04	1	48.10	2	48.93	49.30	-1	3,303	-0.03%
2018/06/01	2	48.45	5	48.20	47.75	-3	3,187	-0.09%
2018/05/31	5	49.10	4	48.65	48.50	1	3,125	0.03%
2018/05/30	5	45.90	0	46.00	45.80	5	2,877	0.17%
2018/05/28	0	0.00	5	47.05	46.85	-5	2,832	-0.18%
2018/05/24	0	0.00	2	46.40	46.60	-2	2,815	-0.07%
2018/05/15	1	46.40	0	0.00	46.30	1	2,998	0.03%
2018/05/14	5	46.30	1	46.50	46.45	4	3,106	0.13%
2018/05/09	3	45.00	4	45.28	45.60	-1	3,230	-0.03%
2018/05/08	0	0.00	1	45.10	44.50	-1	3,197	-0.03%
2018/04/27	1	43.10	0	0.00	43.15	1	3,205	0.03%
2018/04/24	0	0.00	4	43.58	43.50	-4	3,269	-0.12%
2018/04/20	1	45.10	0	0.00	45.50	1	3,278	0.03%
2018/04/19	3	45.75	1	45.90	45.60	2	3,291	0.06%
2018/04/18	11	45.90	2	46.10	45.50	9	3,248	0.28%
2018/04/09	1	44.00	0	0.00	44.10	1	3,337	0.03%
2018/03/29	0	0.00	2	44.60	44.25	-2	3,415	-0.06%
2018/03/23	2	43.70	0	0.00	43.95	2	3,384	0.06%
2018/03/22	34	46.15	33	45.74	45.10	1	3,472	0.03%
2018/03/21	2	44.93	3	45.73	45.90	-1	3,401	-0.03%
2018/03/20	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/19	2	45.75	2	45.65	45.40	0	3,376	0.00%
2018/03/16	0	0.00	2	45.45	45.00	-2	3,378	-0.06%
2018/03/14	2	45.35	0	0.00	45.75	2	3,512	0.06%
2018/03/09	3	45.10	3	45.35	45.00	0	3,701	0.00%
2018/03/08	1	44.75	0	0.00	44.75	1	3,716	0.03%
2018/03/07	1	44.70	0	0.00	44.20	1	3,769	0.03%
2018/03/05	0	0.00	3	44.05	43.20	-3	4,022	-0.07%
2018/03/02	1	44.10	2	43.95	43.90	-1	4,145	-0.02%
2018/02/27	0	0.00	3	45.50	45.30	-3	4,340	-0.07%
2018/02/23	5	45.46	0	0.00	45.80	5	4,356	0.11%
2018/02/09	2	42.98	0	0.00	43.90	2	5,035	0.04%
2018/02/06	2	42.73	3	44.50	42.70	-1	5,539	-0.02%
2018/02/05	8	45.71	0	0.00	46.10	8	5,546	0.14%
2018/01/31	0	0.00	2	46.25	46.20	-2	5,805	-0.03%
2018/01/30	40	46.65	4	46.81	46.90	36	6,055	0.59%
2018/01/29	0	0.00	10	46.40	46.55	-10	6,188	-0.16%
2018/01/26	6	46.38	0	0.00	46.15	6	6,555	0.09%
2018/01/24	2	45.60	0	0.00	45.85	2	7,389	0.03%
2018/01/23	3	46.80	5	46.40	46.15	-2	7,584	-0.03%
2018/01/22	6	45.88	0	0.00	46.70	6	7,568	0.08%
2018/01/16	0	0.00	3	45.65	45.65	-3	7,860	-0.04%
2018/01/15	3	44.65	0	0.00	45.30	3	7,867	0.04%
2018/01/12	3	44.65	1	44.70	44.50	2	7,863	0.03%
2018/01/11	1	44.40	2	43.93	43.90	-1	7,854	-0.01%
2018/01/10	1	45.45	0	0.00	45.05	1	7,804	0.01%
2018/01/09	1	44.75	17	44.97	45.55	-16	7,927	-0.20%
2018/01/08	0	0.00	1	44.85	44.75	-1	7,985	-0.01%
2018/01/05	0	0.00	6	46.18	45.90	-6	7,960	-0.08%
2018/01/04	0	0.00	5	45.58	45.60	-5	7,947	-0.06%
2018/01/02	6	45.45	0	0.00	45.25	6	7,935	0.08%