義隆 (2458)-永豐金-台中券商分點個股進出

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
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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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	36	158.17	0	0.00	157.00	36	3,041	1.18%
2024/04/30	0	0.00	1	166.50	164.50	-1	2,926	-0.03%
2024/04/25	1	163.96	10	163.20	164.50	-9	2,897	-0.31%
2024/04/24	0	0.00	4	155.75	157.00	-4	2,847	-0.14%
2024/04/23	0	0.00	2.1	151.45	150.50	-2.1	2,831	-0.07%
2024/04/22	6	149.58	0	0.00	146.50	6	2,816	0.21%
2024/04/18	1	160.00	0	0.00	161.50	1	2,718	0.04%
2024/04/17	0	0.00	1	163.99	162.00	-1	2,714	-0.04%
2024/04/16	2	157.25	5	157.10	159.50	-3	2,664	-0.11%
2024/04/15	0	0.00	5	162.00	162.00	-5	2,637	-0.19%
2024/04/12	0	0.00	1	163.00	158.50	-1	2,553	-0.04%
2024/04/11	0	157.00	2	156.75	158.50	-2	2,556	-0.08%
2024/04/10	1	158.50	3	158.00	158.50	-2	2,554	-0.08%
2024/04/09	6.1	158.41	1	157.00	157.00	5.1	2,563	0.20%
2024/04/08	2	160.50	0	0.00	159.50	2	2,562	0.08%
2024/04/03	1	156.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	8.3	156.74	0	158.00	156.00	8.3	2,542	0.33%
2024/04/01	0	0.00	2	161.00	161.00	-2	2,519	-0.08%
2024/03/29	3	157.17	0	0.00	157.00	3	2,503	0.12%
2024/03/28	1	161.00	0	0.00	160.50	1	2,521	0.04%
2024/03/26	0	0.00	2	170.50	166.50	-2	2,594	-0.08%
2024/03/25	1	171.49	0	0.00	169.00	1	2,628	0.04%
2024/03/21	3	169.50	1	169.50	167.00	2	2,660	0.08%
2024/03/20	0	0.00	4	168.75	167.50	-4	2,644	-0.15%
2024/03/19	2	166.25	1	168.00	165.00	1	2,641	0.04%
2024/03/18	3	165.67	0	0.00	166.50	3	2,661	0.11%
2024/03/15	0	0.00	1	165.00	163.50	-1	2,675	-0.04%
2024/03/12	0	0.00	1	165.00	163.50	-1	2,795	-0.04%
2024/03/11	1	161.00	1	162.50	160.00	0	2,807	0.00%
2024/03/08	3	163.33	0	0.00	162.50	3	2,821	0.11%
2024/03/07	1	165.00	0	0.00	165.50	1	2,802	0.04%
2024/03/06	1	165.00	0	0.00	166.50	1	2,796	0.04%
2024/03/04	0	0.00	3	169.83	167.50	-3	2,861	-0.10%
2024/03/01	0	0.00	10	165.50	165.50	-10	2,850	-0.35%
2024/02/29	1	164.50	2	166.00	166.00	-1	2,872	-0.03%
2024/02/27	1	170.00	4	170.13	169.00	-3	2,856	-0.11%
2024/02/26	1	170.50	3.1	170.50	170.00	-2.1	2,857	-0.07%
2024/02/23	3.1	163.10	1	164.50	164.00	2.1	2,794	0.08%
2024/02/22	2	163.50	6	165.75	167.50	-4	2,686	-0.15%
2024/02/21	5	166.50	18	166.28	167.50	-13	2,636	-0.49%
2024/02/20	1	162.50	2	163.50	161.00	-1	2,542	-0.04%
2024/02/19	6	163.33	41	161.87	163.50	-35	2,543	-1.38%
2024/02/16	1	152.50	0	0.00	153.00	1	2,480	0.04%
2024/02/15	10	146.30	0	147.00	148.50	10	2,491	0.40%
2024/02/05	6	148.00	0	0.00	148.00	6	2,481	0.24%
2024/01/30	2.4	147.75	0	0.00	148.50	2.4	2,630	0.09%
2024/01/29	16	149.47	0	0.00	149.00	16	2,710	0.59%
2024/01/26	3	150.00	1	150.00	151.00	2	2,954	0.07%
2024/01/24	0	0.00	8	151.69	151.00	-8	3,021	-0.26%
2024/01/22	0	150.50	0	0.00	151.00	0	3,102	0.00%
2024/01/19	1	150.50	0	0.00	150.50	1	3,112	0.03%
2024/01/18	9	149.72	1	152.50	152.00	8	3,159	0.25%
2024/01/16	1	153.50	5	153.00	154.00	-4	3,375	-0.12%
2024/01/15	2	156.75	0	0.00	156.50	2	3,407	0.06%
2024/01/12	0	0.00	0	156.00	155.00	0	3,479	0.00%
2024/01/11	6	158.67	0	157.50	157.00	6	3,519	0.17%
2024/01/10	0	0.00	10	158.00	160.00	-10	3,575	-0.28%
2024/01/09	0	0.00	1	153.00	154.50	-1	3,600	-0.03%
2024/01/08	2	153.50	0	0.00	153.50	2	3,600	0.06%
2024/01/05	0	155.00	0	0.00	155.50	0	3,621	0.00%
2024/01/04	0	156.50	1	156.50	156.50	-1	3,654	-0.03%
2024/01/03	1	158.99	9.7	155.96	158.00	-8.7	3,678	-0.24%
2024/01/02	1	159.01	0	0.00	159.50	1	3,672	0.03%
2023/12/29	0	161.50	0	0.00	162.50	0	3,724	0.00%
2023/12/28	1.1	161.00	3	162.00	160.50	-1.9	3,759	-0.05%
2023/12/27	2	162.25	1	164.00	164.00	1	3,792	0.03%
2023/12/26	6	163.83	5	162.00	162.00	1	3,784	0.03%
2023/12/25	1	164.00	0	164.00	162.50	1	3,781	0.03%
2023/12/22	0.1	160.50	10.7	163.45	163.50	-10.7	3,771	-0.28%
2023/12/21	8	162.94	15	162.90	163.00	-7	3,732	-0.19%
2023/12/20	1	159.50	5	161.00	160.00	-4	3,657	-0.11%
2023/12/19	0	0.00	4	157.75	159.00	-4	3,615	-0.11%
2023/12/18	3	155.51	0	0.00	157.00	3	3,606	0.08%
2023/12/15	6	155.42	0.5	156.00	154.00	5.5	3,614	0.15%
2023/12/14	2	157.00	1	157.00	157.50	1	3,613	0.03%
2023/12/13	2	156.50	1	157.00	158.00	1	3,619	0.03%
2023/12/12	0	0.00	2	158.00	158.50	-2	3,674	-0.05%
2023/12/11	6	157.08	5	158.50	157.00	1	3,711	0.03%
2023/12/08	22	158.50	7.2	157.32	157.50	14.8	3,758	0.39%
2023/12/07	1	153.00	2.2	153.45	153.50	-1.2	3,744	-0.03%
2023/12/06	1	150.50	2.1	151.02	151.50	-1.1	3,796	-0.03%
2023/12/05	2.4	146.90	1	147.00	146.50	1.4	3,822	0.04%
2023/12/04	1.2	149.70	1	150.50	149.50	0.2	3,840	0.00%
2023/12/01	1	151.99	1	151.00	151.00	0	3,899	0.00%
2023/11/30	1	150.00	0	0.00	151.50	1	4,113	0.02%
2023/11/29	1	152.50	3.3	152.91	153.00	-2.3	4,237	-0.05%
2023/11/28	1	147.50	2.1	149.02	150.00	-1.1	4,205	-0.03%
2023/11/27	18.2	147.92	2	146.00	146.00	16.2	4,197	0.39%
2023/11/24	2	148.75	1	150.50	151.00	1	4,185	0.02%
2023/11/22	1.1	146.52	14	147.11	147.50	-13	4,123	-0.31%
2023/11/21	0	144.00	0	0.00	145.00	0	4,116	0.00%
2023/11/20	2	144.00	0	0.00	144.00	2	4,136	0.05%
2023/11/16	2	145.25	0	0.00	142.50	2	4,079	0.05%
2023/11/15	0.2	147.50	6	148.58	147.50	-5.8	4,029	-0.14%
2023/11/14	0	0.00	1	145.50	146.00	-1	4,001	-0.02%
2023/11/13	2	143.25	1	144.50	143.50	1	3,969	0.03%
2023/11/10	0	0.00	0.2	140.00	141.50	-0.2	3,972	-0.01%
2023/11/09	2	141.75	0.1	140.88	140.50	1.9	3,987	0.05%
2023/11/08	1	145.00	4	144.00	144.50	-3	4,002	-0.07%
2023/11/07	1	143.50	3	143.67	145.00	-2	4,036	-0.05%
2023/11/06	2	138.00	4	139.50	140.00	-2	4,005	-0.05%
2023/11/03	16.2	137.54	32	139.03	135.50	-15.8	3,978	-0.40%
2023/11/02	18	148.00	20	149.33	149.50	-2	3,770	-0.05%
2023/11/01	3	142.83	0	0.00	144.00	3	3,806	0.08%
2023/10/31	3	145.50	1	146.50	144.00	2	4,054	0.05%
2023/10/30	1	145.00	4	146.13	146.50	-3	4,038	-0.07%
2023/10/27	0	0.00	4	139.50	140.00	-4	4,005	-0.10%
2023/10/26	6	141.25	2	141.75	139.50	4	4,071	0.10%
2023/10/25	2	149.25	5	148.10	144.50	-3	4,033	-0.07%
2023/10/24	1	145.00	4.1	146.09	144.00	-3.1	3,899	-0.08%
2023/10/23	0	0.00	1	143.00	142.00	-1	3,814	-0.03%
2023/10/20	1	138.50	4	141.00	142.50	-3	3,867	-0.08%
2023/10/19	2	137.50	1	140.00	138.50	1	3,886	0.03%
2023/10/18	22	141.84	1	143.00	141.50	21	3,910	0.54%
2023/10/17	4	139.75	2.2	139.80	140.00	1.8	3,893	0.05%
2023/10/13	0	0.00	0	138.00	139.00	0	4,006	0.00%
2023/10/12	4	135.64	1	136.50	137.50	3	3,991	0.08%
2023/10/11	1	138.50	2	138.50	137.00	-1	3,986	-0.03%
2023/10/06	0	138.00	2	138.75	137.00	-2	3,969	-0.05%
2023/10/05	3.1	139.71	1	140.01	141.50	2.1	3,945	0.05%
2023/10/04	0	0.00	1	136.00	138.00	-1	3,881	-0.03%
2023/10/03	1.1	138.10	1	138.98	138.00	0.1	3,843	0.00%
2023/10/02	2	136.00	11	135.41	134.50	-9	3,812	-0.24%
2023/09/28	3	133.17	0	0.00	133.50	3	3,819	0.08%
2023/09/27	0	0.00	6	133.00	134.00	-6	3,823	-0.16%
2023/09/25	6	136.00	0	0.00	136.50	6	3,826	0.16%
2023/09/22	1	136.50	2	135.00	137.00	-1	3,811	-0.03%
2023/09/21	2	135.75	3	135.83	136.00	-1	3,805	-0.03%
2023/09/20	2	137.00	11	140.09	138.00	-9	3,771	-0.24%
2023/09/19	0	0.00	0	143.00	141.00	0	3,738	0.00%
2023/09/18	2	142.24	0	0.00	142.00	2	3,712	0.05%
2023/09/15	5	145.50	1	144.50	144.50	4	3,678	0.11%
2023/09/14	0	0.00	0.6	142.50	143.00	-0.6	3,591	-0.02%
2023/09/13	1	142.50	1.1	140.03	143.50	-0.1	3,542	0.00%
2023/09/12	0	0.00	1	139.01	140.50	-1	3,494	-0.03%
2023/09/11	11	135.41	3	137.50	138.00	8	3,420	0.23%
2023/09/08	2	135.73	0	0.00	135.50	2	3,340	0.06%
2023/09/07	2	134.00	3	133.17	135.00	-1	3,326	-0.03%
2023/09/06	2	130.01	1	131.00	133.00	1	3,289	0.03%
2023/09/05	5.1	132.80	6	133.50	134.00	-0.9	3,287	-0.03%
2023/09/04	6	126.99	7.3	126.96	128.50	-1.3	3,087	-0.04%
2023/09/01	1	120.50	0	0.00	120.50	1	2,924	0.03%
2023/08/31	1	120.00	4	120.50	120.00	-3	2,922	-0.10%
2023/08/30	0	0.00	0.1	117.50	119.00	-0.1	2,917	0.00%
2023/08/29	1	116.00	0	0.00	117.00	1	2,902	0.03%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/24	1	118.00	2	115.50	116.00	-1	2,926	-0.03%
2023/08/23	0.1	114.50	0	0.00	114.50	0.1	2,943	0.00%
2023/08/22	1	114.50	1	113.00	113.50	0	2,972	0.00%
2023/08/21	0	0.00	1	113.00	113.50	-1	3,011	-0.03%
2023/08/18	3	113.33	0	0.00	113.50	3	3,110	0.10%
2023/08/17	0	0.00	1	115.50	116.50	-1	3,087	-0.03%
2023/08/15	0	0.00	1	116.00	116.00	-1	3,063	-0.03%
2023/08/14	1	116.50	2	116.00	117.00	-1	3,046	-0.03%
2023/08/11	0	0.00	2	121.25	121.00	-2	2,996	-0.07%
2023/08/09	3.2	121.05	3	121.33	121.00	0.2	2,884	0.01%
2023/08/08	1	119.50	0	119.00	118.00	1	2,835	0.04%
2023/08/07	1	119.99	1	122.50	117.00	0	2,783	0.00%
2023/08/04	7.3	121.72	24.3	122.37	122.50	-17.1	2,654	-0.64%
2023/08/02	2.3	113.91	3	115.50	114.00	-0.7	2,391	-0.03%
2023/08/01	2	113.75	0	0.00	115.00	2	2,389	0.08%
2023/07/31	4	117.00	3	116.50	116.50	1	2,402	0.04%
2023/07/28	1	113.50	0.2	113.00	112.50	0.8	2,288	0.04%
2023/07/26	1.1	113.55	2	113.25	112.50	-1	2,237	-0.04%
2023/07/25	3.3	117.54	3	118.50	115.00	0.3	2,198	0.01%
2023/07/24	1	118.00	2	117.00	118.00	-1	2,104	-0.05%
2023/07/21	1	111.00	1	116.50	115.50	0	2,018	0.00%
2023/07/20	4	113.75	1.1	112.73	114.50	2.9	1,972	0.15%
2023/07/19	3.2	117.68	10	118.35	118.50	-6.8	1,900	-0.36%
2023/07/18	1	113.00	1	112.00	113.00	0	1,770	0.00%
2023/07/17	4.3	109.22	0	0.00	109.50	4.3	1,741	0.25%
2023/07/14	4	111.00	1.2	112.70	110.50	2.8	1,729	0.16%
2023/07/13	0.2	107.00	4	107.63	108.00	-3.8	1,679	-0.23%
2023/07/12	1	105.00	0	0.00	106.00	1	1,668	0.06%
2023/07/10	1	105.50	1.1	106.90	104.00	-0.1	1,661	0.00%
2023/07/07	2	107.50	1	107.50	107.50	1	1,653	0.06%
2023/07/06	3	106.00	4	106.75	108.00	-1	1,647	-0.06%
2023/07/05	11	107.09	0	0.00	106.00	11	1,627	0.68%
2023/07/04	1	106.50	5	103.90	106.00	-4	1,615	-0.25%
2023/07/03	6	102.00	3	102.00	101.50	3	1,586	0.19%
2023/06/29	1.1	100.05	2	101.00	101.00	-0.9	1,602	-0.06%
2023/06/27	1	99.80	0	0.00	99.40	1	1,608	0.06%
2023/06/26	1.1	100.05	0	0.00	100.00	1.1	1,600	0.07%
2023/06/19	1	102.50	0	0.00	102.50	1	1,586	0.06%
2023/06/16	1	106.50	1.3	106.88	106.00	-0.3	1,566	-0.02%
2023/06/15	3	104.50	1	104.50	105.50	2	1,539	0.13%
2023/06/14	0	0.00	20	105.50	105.00	-20	1,536	-1.30%
2023/06/12	21.1	104.00	21	103.00	103.50	0.1	1,480	0.01%
2023/06/09	4.1	105.40	3	107.00	104.00	1.1	1,475	0.07%
2023/06/08	1	104.00	5	105.00	105.00	-4	1,422	-0.28%
2023/06/06	1	102.50	0	0.00	102.00	1	1,424	0.07%
2023/06/02	0	0.00	0.2	104.00	104.50	-0.2	1,409	-0.01%
2023/06/01	0	0.00	8	102.50	103.50	-8	1,402	-0.57%
2023/05/31	0	0.00	3	102.67	102.00	-3	1,405	-0.21%
2023/05/30	0	0.00	1	102.00	102.00	-1	1,374	-0.07%
2023/05/29	0	0.00	3	104.33	104.00	-3	1,378	-0.22%
2023/05/26	2.1	103.52	3	103.67	102.50	-0.9	1,370	-0.07%
2023/05/25	4	104.25	2	104.75	104.00	2	1,457	0.14%
2023/05/24	0	0.00	7	103.21	104.50	-7	1,433	-0.49%
2023/05/23	1.1	98.17	1	99.10	98.10	0.1	1,354	0.01%
2023/05/22	0	0.00	4	98.60	98.60	-4	1,369	-0.29%
2023/05/19	1	98.30	0	0.00	98.50	1	1,383	0.07%
2023/05/18	0	0.00	2	98.85	98.60	-2	1,399	-0.14%
2023/05/16	2	97.25	1.1	97.80	97.10	1	1,409	0.07%
2023/05/15	1	94.60	1	94.70	95.10	0	1,401	0.00%
2023/05/12	2.1	95.90	1	96.00	95.90	1.1	1,418	0.07%
2023/05/11	0	0.00	5	92.40	92.70	-5	1,412	-0.35%
2023/05/10	1	92.70	1	92.50	92.50	0	1,435	0.00%
2023/05/09	2	92.10	1	92.60	93.00	1	1,457	0.07%
2023/05/08	2.1	94.18	1	93.70	93.20	1.1	1,485	0.07%
2023/05/05	7	97.73	1	100.50	95.80	6	1,514	0.40%
2023/04/28	0.1	94.00	1	93.70	94.30	-0.9	1,683	-0.05%
2023/04/25	1	91.10	2.1	91.13	91.10	-1.1	1,681	-0.07%
2023/04/24	0	95.80	3	95.10	95.20	-3	1,671	-0.18%
2023/04/21	2	96.60	0	0.00	95.40	2	1,690	0.12%
2023/04/20	1	99.10	0.1	99.50	98.50	0.9	1,693	0.05%
2023/04/19	0	0.00	2	100.50	100.00	-2	1,743	-0.11%
2023/04/18	0	102.50	0	0.00	101.50	0	1,856	0.00%
2023/04/17	3	103.50	21	103.00	102.50	-18	1,862	-0.97%
2023/04/13	2	101.00	0	0.00	100.50	2	1,851	0.11%
2023/04/11	0	0.00	1	103.50	104.00	-1	1,863	-0.05%
2023/04/10	0.1	102.50	0	0.00	101.50	0.1	1,862	0.01%
2023/04/07	1	100.00	2	101.25	101.00	-1	1,865	-0.05%
2023/04/06	3	99.43	0	0.00	98.50	3	1,855	0.16%
2023/03/31	1	100.00	0	0.00	99.80	1	1,847	0.05%
2023/03/29	0	102.50	0	0.00	102.50	0	1,840	0.00%
2023/03/27	0.1	103.50	1	104.00	103.50	-0.9	1,869	-0.05%
2023/03/24	5	104.50	0	0.00	104.50	5	1,887	0.26%
2023/03/23	0	0.00	1	104.00	104.50	-1	1,905	-0.05%
2023/03/22	2	104.50	1	104.50	104.00	1	1,909	0.05%
2023/03/17	0	0.00	1	101.00	100.00	-1	1,924	-0.05%
2023/03/16	2	99.85	10	100.10	99.70	-8	1,920	-0.42%
2023/03/15	0	0.00	0.1	101.58	101.50	-0.1	1,925	-0.01%
2023/03/14	1.1	102.41	0	0.00	101.00	1.1	1,943	0.06%
2023/03/10	0	0.00	0.2	104.50	104.00	-0.2	1,933	-0.01%
2023/03/09	0	0.00	2	106.00	107.00	-2	1,959	-0.10%
2023/03/08	1	104.50	11	103.50	103.50	-10	1,952	-0.51%
2023/03/07	20.1	105.00	0.1	105.00	104.50	20	1,941	1.03%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/03/03	1	104.50	0	0.00	104.00	1	1,942	0.05%
2023/03/02	1.2	104.08	0	0.00	104.00	1.2	1,951	0.06%
2023/03/01	12	104.67	13	104.92	106.50	-1	1,948	-0.05%
2023/02/24	1	108.00	1	108.00	108.50	0	1,929	0.00%
2023/02/23	2	111.25	2	112.75	111.00	0	1,910	0.00%
2023/02/22	1.3	106.97	5	107.00	107.00	-3.7	1,815	-0.20%
2023/02/20	1	104.50	2	104.00	106.00	-1	1,863	-0.05%
2023/02/17	0	0.00	0	103.00	103.00	0	1,881	0.00%
2023/02/16	2	103.00	1	104.00	104.50	1	1,909	0.05%
2023/02/15	1	103.00	10	103.00	102.50	-9	1,927	-0.47%
2023/02/13	2	104.25	0	0.00	104.50	2	1,960	0.10%
2023/02/10	0	0.00	3	103.50	106.00	-3	2,005	-0.15%
2023/02/09	0	0.00	0.1	105.00	105.00	-0.1	2,142	0.00%
2023/02/08	0	0.00	1	105.50	105.50	-1	2,341	-0.04%
2023/02/07	1	104.50	0	0.00	105.00	1	2,324	0.04%
2023/02/06	1	103.50	1	103.50	103.50	0	2,324	0.00%
2023/02/03	6	107.92	7	106.00	107.50	-1	2,294	-0.04%
2023/02/02	16	103.97	16	106.38	108.00	0	2,249	0.00%
2023/02/01	7	98.10	3	102.00	102.00	4	2,157	0.19%
2023/01/31	0	0.00	6	95.90	96.90	-6	2,146	-0.28%
2023/01/30	0	0.00	1	92.80	94.30	-1	2,128	-0.05%
2023/01/17	5	90.70	0	91.30	91.00	5	2,127	0.23%
2023/01/13	1	92.40	0	0.00	90.70	1	2,183	0.05%
2023/01/11	2	94.55	0	0.00	94.70	2	2,210	0.09%
2023/01/10	0	94.60	5	94.70	95.50	-5	2,210	-0.23%
2023/01/09	18	93.56	29.4	94.75	96.00	-11.4	2,207	-0.52%
2023/01/06	5	94.92	16	91.86	94.40	-11	2,163	-0.51%
2023/01/05	0	88.70	1	89.00	89.20	-1	2,058	-0.05%
2023/01/03	5	87.20	0	0.00	87.00	5	2,107	0.24%
2022/12/29	0	0.00	5	85.80	85.50	-5	2,156	-0.23%
2022/12/28	5	83.60	0	0.00	83.50	5	2,165	0.23%
2022/12/27	0	86.43	1	86.80	86.10	-1	2,168	-0.05%
2022/12/23	1	85.90	0	0.00	86.10	1	2,187	0.05%
2022/12/22	0	0.00	1	86.89	87.60	-1	2,224	-0.05%
2022/12/21	5	85.90	0	86.00	85.30	5	2,245	0.22%
2022/12/20	2.1	86.22	0	86.60	85.90	2	2,250	0.09%
2022/12/19	5	90.40	0	90.90	90.40	5	2,279	0.22%
2022/12/14	0	0.00	5	90.10	90.50	-5	2,429	-0.21%
2022/12/09	10	89.10	0	0.00	89.10	10	2,719	0.37%
2022/12/08	5	86.90	0.1	87.00	88.00	4.9	2,745	0.18%
2022/12/07	0.1	87.73	1	88.70	87.60	-0.9	2,772	-0.03%
2022/12/06	5	90.40	0	0.00	89.10	5	2,765	0.18%
2022/12/05	0.1	92.00	0.1	91.80	92.10	0	2,763	0.00%
2022/12/02	8	92.60	8	91.10	92.00	0	2,782	0.00%
2022/12/01	0.1	92.10	10	92.58	92.70	-9.9	2,786	-0.36%
2022/11/30	0	0.00	1	89.60	89.70	-1	2,774	-0.04%
2022/11/25	1	88.52	0	0.00	88.60	1	2,848	0.04%
2022/11/24	0	88.60	1	88.80	89.70	-1	2,844	-0.03%
2022/11/23	5	87.20	2	87.00	87.60	3	2,841	0.11%
2022/11/22	1	86.00	1	86.80	87.00	0	2,870	0.00%
2022/11/21	5	86.72	2	88.20	86.40	3	2,864	0.10%
2022/11/18	10	88.40	0	0.00	88.60	10	2,849	0.35%
2022/11/17	1	91.30	1	89.40	89.40	0	2,836	0.00%
2022/11/16	0	0.00	2	88.50	89.00	-2	2,815	-0.07%
2022/11/15	0	0.00	6	88.50	89.00	-6	2,776	-0.22%
2022/11/14	0	0.00	1	86.60	87.80	-1	2,743	-0.04%
2022/11/11	1	86.90	6	87.07	87.10	-5	2,711	-0.18%
2022/11/09	4	85.20	1	86.20	86.50	3	2,654	0.11%
2022/11/08	5	85.42	4	86.15	84.60	1	2,621	0.04%
2022/11/07	3	81.37	4	82.53	86.10	-1	2,577	-0.04%
2022/11/04	9	76.87	5.2	77.99	79.50	3.8	2,435	0.16%
2022/11/02	0	0.00	2	82.50	82.90	-2	2,236	-0.09%
2022/11/01	2	81.60	0	81.70	81.30	2	2,225	0.09%
2022/10/28	0	80.00	0	0.00	79.70	0	2,302	0.00%
2022/10/27	1	81.80	1	81.00	81.70	0	2,332	0.00%
2022/10/26	3	79.60	1	79.30	79.30	2	2,303	0.09%
2022/10/24	1	80.50	0	0.00	80.10	1	2,282	0.04%
2022/10/20	2	81.90	0	0.00	81.90	2	2,242	0.09%
2022/10/19	6	83.08	0	0.00	82.30	6	2,241	0.27%
2022/10/14	1	81.60	0	0.00	81.10	1	2,228	0.04%
2022/10/13	3	76.77	0	0.00	76.40	3	2,228	0.13%
2022/10/12	0	77.40	0	0.00	77.30	0	2,222	0.00%
2022/10/07	2	85.30	3	85.40	84.20	-1	2,203	-0.05%
2022/10/06	3	84.77	1	83.80	85.10	2	2,174	0.09%
2022/09/30	2.1	81.81	1	83.00	83.20	1.1	2,172	0.05%
2022/09/29	0	0.00	7	82.51	84.10	-7	2,198	-0.32%
2022/09/28	1	81.70	1	83.00	80.60	0	2,233	0.00%
2022/09/27	4	82.48	8	81.98	82.50	-4	2,268	-0.18%
2022/09/23	2	86.90	1	87.60	86.80	1	2,247	0.04%
2022/09/22	1	86.80	2	87.50	86.90	-1	2,209	-0.05%
2022/09/21	1	87.50	0	0.00	87.10	1	2,133	0.05%
2022/09/19	2	88.50	2	88.85	88.60	0	1,961	0.00%
2022/09/16	2	87.35	0	0.00	87.50	2	1,872	0.11%
2022/09/15	8	90.93	8	90.74	90.50	0	1,769	0.00%
2022/09/02	1.5	94.29	1	94.30	94.00	0.5	1,650	0.03%
2022/08/30	2	97.40	0	0.00	97.00	2	1,590	0.13%
2022/08/29	2	97.50	0	0.00	98.00	2	1,572	0.13%
2022/08/26	0	101.00	0	0.00	100.00	0	1,540	0.00%
2022/08/25	0	0.00	1	100.50	99.90	-1	1,537	-0.07%
2022/08/23	0	0.00	1	99.50	99.70	-1	1,535	-0.07%
2022/08/16	0	0.00	2	104.50	103.50	-2	1,490	-0.13%
2022/08/15	5	104.50	1	104.00	104.50	4	1,483	0.27%
2022/08/12	0	0.00	2	101.50	103.00	-2	1,473	-0.14%
2022/08/11	0	0.00	2	100.00	99.20	-2	1,460	-0.14%
2022/08/10	4.1	98.71	3	99.10	97.80	1.1	1,452	0.08%
2022/08/05	2	99.20	2	99.90	101.50	0	1,426	0.00%
2022/08/04	0	0.00	2	100.00	100.50	-2	1,374	-0.15%
2022/08/03	3	102.00	0	0.00	102.50	3	1,346	0.22%
2022/08/01	1	109.50	0	0.00	109.00	1	1,363	0.07%
2022/07/26	1	109.00	0	0.00	110.00	1	1,389	0.07%
2022/07/22	2	111.50	0	0.00	110.00	2	1,382	0.14%
2022/07/18	6	105.33	0	0.00	106.50	6	1,403	0.43%
2022/07/14	0	0.00	2	105.00	105.00	-2	1,438	-0.14%
2022/07/13	2	104.50	0	0.00	104.50	2	1,438	0.14%
2022/07/12	0	0.00	3	104.00	104.00	-3	1,430	-0.21%
2022/07/08	0	0.00	10	109.00	107.00	-10	1,411	-0.71%
2022/07/06	0	0.00	2	122.00	120.00	-2	1,358	-0.15%
2022/07/01	0	0.00	12	134.00	134.00	-12	1,252	-0.96%
2022/06/30	0	0.00	5	137.00	139.50	-5	1,243	-0.40%
2022/06/23	0	0.00	1	133.00	136.00	-1	1,255	-0.08%
2022/06/21	0	0.00	1	137.50	140.00	-1	1,224	-0.08%
2022/06/20	0	0.00	0	137.50	136.50	0	1,213	0.00%
2022/06/13	0	0.00	5	145.00	145.00	-5	1,204	-0.42%
2022/06/10	0	147.75	0	0.00	148.00	0	1,221	0.00%
2022/06/09	0.1	148.00	0	0.00	148.50	0.1	1,238	0.01%
2022/06/06	0	148.00	0	0.00	148.00	0	1,335	0.00%
2022/06/01	5	150.20	0	0.00	150.50	5	1,439	0.35%
2022/05/30	0	0.00	2	148.00	147.50	-2	1,462	-0.14%
2022/05/25	0	0.00	1	144.00	143.50	-1	1,522	-0.07%
2022/05/23	1	145.50	0	0.00	144.50	1	1,835	0.05%
2022/05/18	2	144.75	7	144.86	145.50	-5	1,912	-0.26%
2022/05/11	10	140.00	0	0.00	140.00	10	1,984	0.50%
2022/05/10	1	135.00	5	137.50	141.00	-4	2,006	-0.20%
2022/05/09	11	142.91	2	142.50	142.00	9	2,036	0.44%
2022/05/06	1	147.50	4	146.50	146.50	-3	2,058	-0.15%
2022/05/05	6	154.00	0	0.00	153.50	6	2,070	0.29%
2022/04/28	1	149.50	0	0.00	149.50	1	2,074	0.05%
2022/04/27	0	0.00	14	145.50	149.50	-14	2,070	-0.68%
2022/04/26	0	151.50	1	151.00	150.50	-1	2,053	-0.05%
2022/04/25	0	0.00	3	152.67	150.50	-3	2,041	-0.15%
2022/04/22	1	157.00	1	156.00	156.50	0	2,009	0.00%
2022/04/21	1	160.50	0.1	157.00	156.50	0.9	1,998	0.05%
2022/04/20	7	156.50	0.3	159.00	156.50	6.7	1,976	0.34%
2022/04/19	0	0.00	17	158.53	159.00	-17	1,955	-0.87%
2022/04/18	1	158.50	0	0.00	159.00	1	1,962	0.05%
2022/04/15	2	159.00	1	159.50	159.50	1	1,963	0.05%
2022/04/14	2	161.25	0	0.00	161.50	2	1,992	0.10%
2022/04/12	0	0.00	1	161.00	161.00	-1	2,111	-0.05%
2022/04/11	1	161.01	0	0.00	161.00	1	2,130	0.05%
2022/04/08	0	166.00	0	0.00	166.00	0	2,120	0.00%
2022/04/07	0.1	167.75	0	167.50	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	0	169.50	0.1	170.00	170.50	-0.1	2,117	0.00%
2022/03/31	0	170.00	0	0.00	172.00	0	2,114	0.00%
2022/03/30	0	0.00	16	172.03	171.00	-16	2,120	-0.75%
2022/03/29	1	172.00	0	0.00	171.00	1	2,148	0.05%
2022/03/28	1	170.50	1	170.50	172.00	0	2,165	0.00%
2022/03/25	0	0.00	1.3	170.94	170.50	-1.3	2,242	-0.06%
2022/03/24	1	169.00	0	0.00	171.00	1	2,263	0.04%
2022/03/23	1	170.00	0	169.50	170.50	1	2,310	0.04%
2022/03/22	0	169.00	0	0.00	169.50	0	2,384	0.00%
2022/03/21	0.1	170.00	2	171.00	170.00	-1.9	2,411	-0.08%
2022/03/18	10.1	169.50	1	169.50	168.50	9.1	2,447	0.37%
2022/03/17	2	168.50	1	169.00	169.00	1	2,438	0.04%
2022/03/16	1	166.00	1	166.50	166.50	0	2,430	0.00%
2022/03/15	2	164.75	0	0.00	166.00	2	2,414	0.08%
2022/03/14	1	165.00	3	167.00	167.50	-2	2,412	-0.08%
2022/03/10	5	164.50	2	164.50	166.00	3	2,418	0.12%
2022/03/09	2	157.50	2	157.50	159.00	0	2,390	0.00%
2022/03/08	12	159.88	0	0.00	157.00	12	2,371	0.51%
2022/03/07	0.1	164.00	0	0.00	165.00	0.1	2,311	0.00%
2022/03/04	1.2	167.75	0	0.00	167.00	1.2	2,300	0.05%
2022/03/03	3	170.17	3	170.50	169.50	0	2,305	0.00%
2022/03/02	2	168.25	1	169.00	169.00	1	2,305	0.04%
2022/03/01	0	0.00	2	167.00	167.00	-2	2,333	-0.09%
2022/02/25	37	164.97	1	164.00	164.00	36	2,345	1.53%
2022/02/24	7	165.51	0	0.00	164.50	7	2,325	0.30%
2022/02/23	13	173.96	1	177.50	172.50	12	2,227	0.54%
2022/02/22	1	174.50	2	174.50	175.50	-1	2,079	-0.05%
2022/02/21	0	0.00	5	175.80	178.00	-5	2,072	-0.24%
2022/02/18	1.3	172.08	0.1	174.50	174.50	1.2	2,072	0.06%
2022/02/17	1	175.00	2	174.25	173.50	-1	2,105	-0.05%
2022/02/16	1	174.50	1	174.00	174.00	0	2,181	0.00%
2022/02/15	1	170.00	1	170.00	170.00	0	2,163	0.00%
2022/02/09	1.1	175.00	6	175.58	175.50	-4.9	2,197	-0.22%
2022/02/08	0	0.00	2	172.00	171.00	-2	2,201	-0.09%
2022/02/07	0	168.00	6	168.08	168.50	-6	2,226	-0.27%
2022/01/26	0	0.00	2	160.50	161.50	-2	2,200	-0.09%
2022/01/25	2	160.00	0	0.00	160.50	2	2,297	0.09%
2022/01/19	5	162.00	0	0.00	163.00	5	2,514	0.20%
2022/01/18	1	164.00	1	164.95	161.50	0	2,585	0.00%
2022/01/17	0	161.50	0	0.00	162.00	0	2,790	0.00%
2022/01/13	1.1	160.09	0	0.00	158.50	1.1	2,971	0.04%
2022/01/12	1	161.50	2	161.00	161.00	-1	2,989	-0.03%
2022/01/10	0	0.00	1	165.50	165.50	-1	2,976	-0.03%
2022/01/07	2	163.00	0	0.00	163.50	2	2,986	0.07%
2022/01/06	2	167.75	0	0.00	168.00	2	2,974	0.07%
2022/01/05	13	169.92	12.1	170.88	170.00	1	2,974	0.03%
2022/01/03	0	0.00	2.1	167.51	167.50	-2.1	2,957	-0.07%
2021/12/30	0.1	169.00	0	0.00	170.00	0.1	2,974	0.00%
2021/12/29	0	0.00	0.1	166.50	168.00	-0.1	2,975	0.00%
2021/12/27	0	0.00	2	167.50	168.00	-2	3,017	-0.07%
2021/12/24	0	168.50	0	0.00	169.00	0	3,039	0.00%
2021/12/23	0	170.00	2	169.75	169.00	-2	3,069	-0.06%
2021/12/22	3	170.00	3	167.50	167.50	0	3,067	0.00%
2021/12/21	3.1	169.33	3	169.17	168.00	0.1	3,060	0.00%
2021/12/20	1	165.50	0	0.00	165.50	1	2,988	0.03%
2021/12/16	0	0.00	1.2	164.89	167.50	-1.2	2,962	-0.04%
2021/12/15	0	0.00	0	157.00	158.50	0	2,913	0.00%
2021/12/14	0	0.00	2	154.50	154.50	-2	2,897	-0.07%
2021/12/13	0	160.50	0	0.00	159.00	0	2,864	0.00%
2021/12/10	1	158.09	0	0.00	160.00	1	2,880	0.04%
2021/12/08	0	160.00	0	0.00	160.50	0	2,893	0.00%
2021/12/07	1	160.52	3	159.50	158.50	-2	2,884	-0.07%
2021/12/06	0	161.00	9	160.56	160.50	-9	2,867	-0.31%
2021/12/02	0	163.50	3	161.50	161.00	-3	2,919	-0.10%
2021/12/01	7	162.43	2	163.75	164.00	5	2,914	0.17%
2021/11/30	0	165.40	0	0.00	162.00	0	2,906	0.00%
2021/11/29	0	161.83	0	164.00	164.50	0	2,936	0.00%
2021/11/26	0	0.00	3	165.83	165.50	-3	2,951	-0.10%
2021/11/25	0	0.00	0.2	170.00	168.50	-0.2	2,932	-0.01%
2021/11/24	0	166.08	0	0.00	166.00	0	2,906	0.00%
2021/11/22	0	0.00	0	170.00	170.00	0	2,923	0.00%
2021/11/19	0	170.00	0	172.00	168.50	0	2,934	0.00%
2021/11/18	0	0.00	1	168.50	168.50	-1	2,901	-0.03%
2021/11/17	3.2	166.52	0	0.00	168.50	3.2	2,907	0.11%
2021/11/16	0	168.25	0	0.00	168.00	0	2,929	0.00%
2021/11/15	6	168.66	1	171.38	170.00	5	2,923	0.17%
2021/11/12	0	0.00	0	165.00	163.00	0	2,893	0.00%
2021/11/11	1	162.00	11	163.95	163.50	-10	2,924	-0.34%
2021/11/10	0	160.50	0	0.00	163.00	0	2,957	0.00%
2021/11/09	5	163.10	2	166.00	161.50	3	2,982	0.10%
2021/11/08	0	160.50	3	161.00	165.00	-3	3,011	-0.10%
2021/11/05	2	160.23	4	160.63	162.00	-2	3,023	-0.07%
2021/11/04	2	166.75	1	163.50	163.00	1	2,965	0.03%
2021/11/03	3	168.50	5	169.50	167.50	-2	2,977	-0.07%
2021/11/02	50	171.57	42	172.04	167.50	8	3,017	0.27%
2021/11/01	1	168.00	2	169.26	170.00	-1	3,036	-0.03%
2021/10/29	2	169.49	2	168.00	167.00	0	3,185	0.00%
2021/10/28	1	170.50	6	168.50	168.00	-5	3,310	-0.15%
2021/10/27	28	170.28	37	169.51	170.00	-9	3,318	-0.27%
2021/10/26	10	166.80	4	165.24	164.50	6	3,263	0.18%
2021/10/25	8	168.38	23	166.80	164.50	-15	3,236	-0.46%
2021/10/22	8	164.81	9	162.93	166.00	-1	3,055	-0.03%
2021/10/21	0	155.75	0	0.00	151.00	0	2,955	0.00%
2021/10/20	3	156.00	0	154.50	156.50	3	2,962	0.10%
2021/10/19	0	0.00	0	153.00	153.00	0	2,997	0.00%
2021/10/18	1	149.50	0	0.00	148.00	1	3,070	0.03%
2021/10/13	4	149.75	1	150.00	146.50	3	3,158	0.10%
2021/10/12	1	156.98	0	0.00	152.50	1	3,156	0.03%
2021/10/08	3	157.50	5	158.19	157.00	-2	3,138	-0.07%
2021/10/07	0	0.00	0.1	151.40	153.50	-0.1	3,115	0.00%
2021/10/05	1	148.00	0	0.00	148.00	1	3,173	0.03%
2021/10/04	1	145.00	0	0.00	145.00	1	3,155	0.03%
2021/09/30	1	145.50	2	146.50	146.50	-1	3,143	-0.03%
2021/09/29	0	149.50	0	0.00	148.50	0	3,133	0.00%
2021/09/27	0	152.50	0	0.00	152.00	0	3,152	0.00%
2021/09/23	0	0.00	2	154.00	153.50	-2	3,164	-0.06%
2021/09/22	0	153.50	2	152.75	152.50	-2	3,217	-0.06%
2021/09/17	0	0.00	50	156.60	158.00	-50	3,216	-1.55%
2021/09/16	1	156.00	0	0.00	156.00	1	3,261	0.03%
2021/09/15	0	0.00	5	156.50	156.50	-5	3,318	-0.15%
2021/09/14	1	157.00	0	0.00	156.50	1	3,410	0.03%
2021/09/13	0	158.00	0	159.00	157.00	0	3,517	0.00%
2021/09/10	4	154.00	4	155.50	154.50	0	3,537	0.00%
2021/09/08	1	152.51	0	0.00	151.00	1	3,574	0.03%
2021/09/07	0	156.50	0	0.00	157.00	0	3,553	0.00%
2021/09/06	1	158.03	0	0.00	158.00	1	3,553	0.03%
2021/09/03	8	159.81	2	159.00	159.50	6	3,554	0.17%
2021/09/02	0	0.00	3.1	164.16	161.00	-3.1	3,588	-0.08%
2021/09/01	1	160.00	1	160.50	160.50	0	3,565	0.00%
2021/08/30	0	157.00	0	0.00	156.50	0	3,579	0.00%
2021/08/27	0.3	156.94	1	154.00	154.50	-0.7	3,589	-0.02%
2021/08/26	1	159.00	0	0.00	158.50	1	3,567	0.03%
2021/08/25	2	159.01	0	0.00	161.50	2	3,571	0.06%
2021/08/24	3	159.16	0	0.00	157.00	3	3,581	0.08%
2021/08/23	1	156.00	0	0.00	159.00	1	3,586	0.03%
2021/08/20	0	0.00	1.3	153.23	153.50	-1.3	3,605	-0.04%
2021/08/19	0.3	153.50	0	0.00	152.50	0.3	3,567	0.01%
2021/08/18	2	153.50	1	151.18	158.00	1	3,576	0.03%
2021/08/17	2	156.99	5	156.00	154.50	-3	3,569	-0.08%
2021/08/16	12	158.46	0	0.00	160.00	12	3,552	0.34%
2021/08/13	3	161.50	2.1	162.28	161.50	1	3,531	0.03%
2021/08/12	2	163.25	4	165.50	162.50	-2	3,558	-0.06%
2021/08/11	3	167.67	0	167.00	166.00	3	3,567	0.08%
2021/08/10	5	170.60	0	0.00	171.00	5	3,591	0.14%
2021/08/09	4.1	171.51	2.1	171.50	170.00	2	3,625	0.05%
2021/08/06	1.1	168.14	1	167.00	167.00	0.1	3,637	0.00%
2021/08/05	7	167.65	1	170.50	169.50	6	3,699	0.16%
2021/08/04	19	171.82	16	172.28	171.50	3	3,700	0.08%
2021/08/03	5	181.00	10	180.01	180.50	-5	3,581	-0.14%
2021/08/02	21	181.71	0	0.00	179.50	21	3,446	0.61%
2021/07/30	43	180.51	2	180.00	181.00	41	3,421	1.20%
2021/07/29	22	180.93	1	179.50	180.50	21	3,457	0.61%
2021/07/28	5	183.80	0	0.00	184.50	5	3,474	0.14%
2021/07/27	7	187.00	0	193.00	185.50	7	3,544	0.20%
2021/07/26	1	190.50	1	189.50	189.50	0	3,610	0.00%
2021/07/23	0	0.00	1	191.99	184.50	-1	3,704	-0.03%
2021/07/22	3	185.17	1.1	185.84	185.00	1.9	3,699	0.05%
2021/07/21	1.1	192.64	15	193.13	193.00	-13.9	3,685	-0.38%
2021/07/20	8	197.00	0	0.00	195.50	8	3,787	0.21%
2021/07/19	12	197.50	20	198.50	199.00	-8	3,798	-0.21%
2021/07/16	0	0.00	6	198.83	199.00	-6	3,841	-0.16%
2021/07/15	0	0.00	0.4	199.00	197.50	-0.4	3,861	-0.01%
2021/07/14	10	199.00	0	199.00	198.50	10	3,929	0.25%
2021/07/13	0.1	202.80	12	203.50	201.00	-12	3,955	-0.30%
2021/07/12	8	200.56	7.1	198.53	204.00	0.9	4,021	0.02%
2021/07/09	0.4	197.50	0	0.00	196.00	0.4	4,036	0.01%
2021/07/07	1	197.00	5	196.50	195.50	-4	4,297	-0.09%
2021/07/06	11	195.91	0	198.50	195.00	11	4,343	0.25%
2021/07/05	20	198.00	2	196.00	198.00	18	4,373	0.41%
2021/07/02	1	190.00	1	191.01	192.50	0	4,361	0.00%
2021/07/01	1	191.00	1.1	192.45	190.00	-0.1	4,420	0.00%
2021/06/30	0	194.00	2	193.00	194.50	-2	4,441	-0.04%
2021/06/29	3	191.66	7	189.79	190.00	-4	4,452	-0.09%
2021/06/28	1	192.50	0	194.00	194.00	1	4,480	0.02%
2021/06/25	2	192.00	1	191.60	191.50	1	4,613	0.02%
2021/06/24	1	191.05	0	0.00	191.00	1	4,662	0.02%
2021/06/23	20.1	195.90	14	195.00	194.50	6.1	4,871	0.12%
2021/06/22	22.1	200.77	8.1	208.23	198.00	14	4,794	0.29%
2021/06/21	10.1	211.11	8.1	213.03	206.50	2	4,704	0.04%
2021/06/18	0.1	212.50	1	212.98	214.00	-1	4,698	-0.02%
2021/06/17	0	208.43	0.1	209.50	212.00	0	4,721	0.00%
2021/06/16	0	210.00	1.3	210.69	209.50	-1.2	4,752	-0.03%
2021/06/15	0	0.00	0	212.00	210.50	0	4,790	0.00%
2021/06/11	0	211.50	0	0.00	211.00	0	4,828	0.00%
2021/06/10	8	210.94	8	212.38	209.50	0	4,846	0.00%
2021/06/09	1	210.96	2	210.51	209.50	-1	4,853	-0.02%
2021/06/08	2	211.00	0	209.50	211.00	2	4,908	0.04%
2021/06/07	7	202.50	7	204.51	208.50	0	4,929	0.00%
2021/06/04	0.1	204.17	0	0.00	203.00	0.1	4,928	0.00%
2021/06/03	7	207.00	7.1	207.49	208.50	-0.1	4,963	0.00%
2021/06/02	2	205.28	1	206.02	205.50	1	4,986	0.02%
2021/06/01	9	209.72	9.1	212.50	209.00	0	5,007	0.00%
2021/05/31	1	210.46	3.1	210.66	211.00	-2.1	5,014	-0.04%
2021/05/28	17	211.76	8.2	209.54	209.50	8.8	5,044	0.18%
2021/05/27	10	206.70	8.2	208.48	209.50	1.8	5,053	0.04%
2021/05/26	11	205.64	15	207.90	207.50	-4	5,155	-0.08%
2021/05/25	19	207.11	22	207.43	205.50	-3	5,423	-0.06%
2021/05/24	9	201.67	9	203.28	205.00	0	6,039	0.00%
2021/05/21	15	203.37	4	201.50	201.50	11	6,081	0.18%
2021/05/20	4	203.25	4	204.25	202.50	0	6,169	0.00%
2021/05/19	8	193.50	8	197.51	201.00	0	6,144	0.00%
2021/05/18	17.1	191.62	19	194.40	197.00	-2	6,218	-0.03%
2021/05/17	9	180.47	17	188.06	188.00	-8	6,211	-0.13%
2021/05/14	15.1	195.96	7	194.86	193.00	8.1	6,183	0.13%
2021/05/13	13	183.31	13	186.43	195.00	0	6,110	0.00%
2021/05/12	4	182.13	7.1	181.81	186.00	-3.1	6,006	-0.05%
2021/05/11	0	190.88	7	189.50	186.50	-7	5,934	-0.12%
2021/05/10	3	197.68	1	197.50	196.50	2	5,901	0.03%
2021/05/07	8	201.19	7	202.29	202.00	1	5,936	0.02%
2021/05/06	12.1	200.25	12.1	202.16	202.50	-0.1	5,944	0.00%
2021/05/05	4	202.00	5	204.00	199.00	-1	5,986	-0.02%
2021/05/04	7.1	201.63	7.1	199.19	205.00	0	5,989	0.00%
2021/05/03	5.1	206.33	3	215.33	205.50	2.1	5,982	0.03%
2021/04/29	28.2	216.20	7.1	217.25	214.50	21.1	5,987	0.35%
2021/04/28	2.2	213.14	0	217.50	213.00	2.2	5,924	0.04%
2021/04/27	14.1	218.61	1	217.50	217.50	13.1	6,175	0.21%
2021/04/26	0	0.00	11.1	226.15	224.50	-11.1	6,249	-0.18%
2021/04/23	2	214.99	11	212.55	215.00	-9	6,209	-0.14%
2021/04/22	9.1	210.81	9	214.94	208.50	0.1	6,319	0.00%
2021/04/21	0	0.00	1	210.00	210.00	-1	6,340	-0.02%
2021/04/20	0	209.00	11.1	212.00	209.00	-11.1	6,542	-0.17%
2021/04/19	12.1	201.84	2	203.00	203.50	10.1	6,603	0.15%
2021/04/16	21	206.14	11.1	213.07	205.50	9.9	6,696	0.15%
2021/04/15	1	207.50	3.1	203.75	207.00	-2.1	6,977	-0.03%
2021/04/14	4.1	200.07	2.1	198.61	197.50	2	7,372	0.03%
2021/04/13	5	208.30	7.3	208.40	202.00	-2.3	7,621	-0.03%
2021/04/12	1	200.50	13.1	199.31	199.00	-12.1	7,551	-0.16%
2021/04/09	6.1	195.85	1	197.00	195.00	5.1	7,614	0.07%
2021/04/08	3.2	199.85	3	199.67	199.50	0.2	7,644	0.00%
2021/04/07	8.1	201.58	10.1	201.99	202.00	-2	7,642	-0.03%
2021/04/06	10	199.00	1	199.50	199.00	9	7,581	0.12%
2021/04/01	2	196.50	1	196.50	198.00	1	7,566	0.01%
2021/03/31	6.1	198.30	3	195.33	195.50	3.1	7,537	0.04%
2021/03/30	11	198.82	5.2	198.88	199.00	5.9	7,470	0.08%
2021/03/29	11	195.14	8.1	193.69	194.00	2.9	7,356	0.04%
2021/03/26	13	190.08	42.1	192.63	194.50	-29.1	7,306	-0.40%
2021/03/25	0	181.50	2	183.50	184.00	-2	7,086	-0.03%
2021/03/24	0	182.00	0	182.88	181.50	0	7,089	0.00%
2021/03/23	0.1	184.39	0	0.00	182.50	0.1	7,091	0.00%
2021/03/22	0	0.00	2	184.50	184.50	-2	7,118	-0.03%
2021/03/19	0	0.00	0.1	182.38	186.50	-0.1	7,143	0.00%
2021/03/18	1	182.53	1.1	184.00	183.50	0	7,358	0.00%
2021/03/17	1.1	183.86	2	181.75	180.50	-0.9	7,464	-0.01%
2021/03/16	3.1	179.99	2	180.00	179.50	1.1	7,464	0.01%
2021/03/15	1	179.50	0.1	180.00	180.00	1	7,523	0.01%
2021/03/12	2	179.25	4.6	179.47	179.50	-2.6	7,524	-0.03%
2021/03/11	1	176.00	3	175.50	176.50	-2	7,565	-0.03%
2021/03/10	4	172.25	0	0.00	172.50	4	7,804	0.05%
2021/03/09	0.1	171.75	6.1	169.06	172.50	-6	7,838	-0.08%
2021/03/08	3	172.00	0.1	175.00	172.00	2.9	7,827	0.04%
2021/03/05	4	173.63	2.2	173.32	172.50	1.8	7,836	0.02%
2021/03/04	8	173.19	9.4	174.31	175.50	-1.4	7,888	-0.02%
2021/03/03	9.2	172.10	14	173.61	174.00	-4.9	7,951	-0.06%
2021/03/02	11	173.77	14	174.50	172.00	-3	7,930	-0.04%
2021/02/26	7.2	173.50	4	172.00	172.00	3.2	7,905	0.04%
2021/02/25	36.3	184.04	16	178.19	177.50	20.3	7,839	0.26%
2021/02/24	21	181.02	34	182.97	183.50	-13	7,612	-0.17%
2021/02/23	8	171.38	3.3	172.45	173.00	4.7	6,957	0.07%
2021/02/22	14	173.71	19.4	173.96	174.00	-5.4	6,915	-0.08%
2021/02/19	11	167.68	4	168.50	170.00	7	6,821	0.10%
2021/02/18	7.2	171.56	1.1	174.45	170.50	6.1	6,818	0.09%
2021/02/17	9.1	165.68	0.1	166.50	166.50	9	6,722	0.13%
2021/02/05	0	0.00	3	161.50	161.50	-3	6,719	-0.04%
2021/02/04	3.1	162.50	0	0.00	162.50	3.1	6,717	0.05%
2021/02/03	0.2	164.45	0	0.00	164.50	0.2	6,787	0.00%
2021/02/02	1	166.00	10.3	164.45	166.00	-9.3	6,944	-0.13%
2021/02/01	3.2	157.28	15	159.57	161.50	-11.8	6,926	-0.17%
2021/01/29	3.1	161.11	0	0.00	159.50	3.1	6,913	0.04%
2021/01/28	2	162.00	4.1	164.99	165.00	-2.1	6,871	-0.03%
2021/01/27	9.3	169.43	3	168.83	166.50	6.3	6,856	0.09%
2021/01/26	6	169.42	3	170.50	170.00	3	6,783	0.04%
2021/01/25	8	173.63	3.1	173.44	172.50	5	6,777	0.07%
2021/01/22	2	174.00	2.2	173.50	174.00	-0.2	6,707	0.00%
2021/01/21	2.2	168.42	4	168.50	168.50	-1.8	6,635	-0.03%
2021/01/20	12.4	168.75	12.1	172.36	168.00	0.3	6,627	0.01%
2021/01/19	6.1	167.99	15.1	169.51	171.00	-9.1	6,403	-0.14%
2021/01/18	0.1	160.63	1.1	159.73	165.00	-1	6,291	-0.02%
2021/01/15	19.2	168.02	19	164.13	163.00	0.2	6,222	0.00%
2021/01/14	10	166.35	10	168.45	170.50	0	6,183	0.00%
2021/01/13	7	168.00	11	168.77	167.50	-4	6,211	-0.06%
2021/01/12	3.2	162.47	17	164.53	165.50	-13.8	6,010	-0.23%
2021/01/11	17	163.50	15	164.07	164.50	2	5,880	0.03%
2021/01/08	15	165.23	11	164.27	163.00	4	5,783	0.07%
2021/01/07	7	155.57	33	156.00	160.00	-26	5,462	-0.48%
2021/01/06	12	146.71	19.1	147.14	149.00	-7.1	5,026	-0.14%
2021/01/05	1	140.50	49	141.99	143.00	-48	4,737	-1.01%
2021/01/04	2	139.00	11.1	138.87	140.00	-9.1	4,737	-0.19%
2020/12/31	3.3	135.49	1.1	133.77	133.50	2.2	4,660	0.05%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/29	42	133.49	0	0.00	133.00	42	4,682	0.90%
2020/12/28	3	134.00	0	0.00	134.50	3	4,700	0.06%
2020/12/25	2	133.50	0	0.00	133.50	2	4,716	0.04%
2020/12/24	1	133.00	5	134.00	132.50	-4	4,773	-0.08%
2020/12/23	1	132.00	9	133.17	132.00	-8	4,811	-0.17%
2020/12/22	2	133.25	1	134.00	132.00	1	4,891	0.02%
2020/12/21	0	0.00	0.1	134.50	135.50	-0.1	4,914	0.00%
2020/12/16	4.1	138.62	4	138.50	138.50	0.1	4,992	0.00%
2020/12/15	7	138.79	10	138.85	138.00	-3	5,006	-0.06%
2020/12/14	10	145.40	5	147.00	141.50	5	5,085	0.10%
2020/12/11	6.1	141.17	6	141.42	141.50	0.1	5,328	0.00%
2020/12/10	4	138.50	2	138.50	137.50	2	5,215	0.04%
2020/12/09	0	0.00	4.7	138.89	139.00	-4.7	5,233	-0.09%
2020/12/08	1	136.50	1	134.00	136.00	0	5,238	0.00%
2020/12/07	2	135.75	4	136.13	135.00	-2	5,301	-0.04%
2020/12/04	20	140.35	33	140.94	139.00	-13	5,255	-0.25%
2020/12/03	0	0.00	6	134.08	134.50	-6	5,080	-0.12%
2020/12/02	2	132.50	3.4	132.27	133.50	-1.4	5,242	-0.03%
2020/12/01	7	131.29	1	132.00	132.00	6	5,375	0.11%
2020/11/30	1	134.00	1	133.50	132.00	0	5,608	0.00%
2020/11/27	0	0.00	3	135.83	136.50	-3	5,906	-0.05%
2020/11/25	0	0.00	1	131.50	132.00	-1	6,112	-0.02%
2020/11/24	4.3	132.81	1	134.50	132.00	3.3	6,141	0.05%
2020/11/23	0	0.00	2	133.00	134.50	-2	6,159	-0.03%
2020/11/20	1	131.00	0	0.00	131.00	1	6,156	0.02%
2020/11/19	3	132.50	2	133.00	131.50	1	6,226	0.02%
2020/11/18	22	131.91	1	132.00	131.00	21	6,354	0.33%
2020/11/17	3	133.50	0	0.00	132.00	3	6,406	0.05%
2020/11/16	1.2	134.00	1	133.50	133.50	0.2	6,513	0.00%
2020/11/13	6	130.67	6	132.50	132.50	0	6,550	0.00%
2020/11/12	3	130.83	2	131.50	131.50	1	6,570	0.02%
2020/11/11	6.1	129.61	4	131.00	132.50	2.1	6,617	0.03%
2020/11/10	10.2	132.38	4	132.13	131.00	6.2	6,636	0.09%
2020/11/09	1	138.50	1	138.50	138.50	0	6,599	0.00%
2020/11/06	3	137.33	3	137.67	137.00	0	6,690	0.00%
2020/11/05	4.3	138.15	4	137.25	138.00	0.3	6,795	0.00%
2020/11/04	3	136.33	6	136.92	138.00	-3	6,921	-0.04%
2020/11/03	4	134.88	2	134.25	135.00	2	6,991	0.03%
2020/11/02	1	134.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	5	136.70	2	137.75	135.00	3	7,174	0.04%
2020/10/29	7	137.71	2	137.00	137.00	5	7,256	0.07%
2020/10/28	1	138.50	3	138.17	139.50	-2	7,437	-0.03%
2020/10/27	9	136.94	3	136.00	136.00	6	7,602	0.08%
2020/10/26	4	138.38	3	136.50	136.50	1	7,930	0.01%
2020/10/23	4	137.50	3	138.17	138.50	1	8,260	0.01%
2020/10/22	2	135.25	3	137.00	139.50	-1	8,538	-0.01%
2020/10/21	13	140.96	12	138.04	138.00	1	8,662	0.01%
2020/10/20	8	142.94	4	142.38	142.00	4	8,724	0.05%
2020/10/19	4	142.50	3	142.83	143.00	1	9,018	0.01%
2020/10/16	6	142.25	6.2	141.68	141.00	-0.2	9,100	0.00%
2020/10/15	6	143.92	2	143.00	143.00	4	9,173	0.04%
2020/10/14	6	146.08	6	145.83	146.00	0	9,175	0.00%
2020/10/13	7	147.86	2	147.00	147.00	5	9,224	0.05%
2020/10/12	6.1	146.89	14	149.07	150.00	-7.9	9,258	-0.09%
2020/10/08	12	147.58	1	146.50	146.00	11	9,421	0.12%
2020/10/07	3	145.33	3	147.33	147.50	0	9,491	0.00%
2020/10/06	8	148.00	4	148.25	147.50	4	9,542	0.04%
2020/10/05	3	143.67	2	144.50	145.00	1	9,756	0.01%
2020/09/30	1	143.00	3	143.83	145.50	-2	10,382	-0.02%
2020/09/29	2	143.75	4	144.88	144.50	-2	10,703	-0.02%
2020/09/28	6	146.00	2	145.75	145.50	4	10,797	0.04%
2020/09/25	14	145.54	3	146.67	144.50	11	10,893	0.10%
2020/09/24	8	150.31	38	149.78	149.00	-30	11,049	-0.27%
2020/09/23	4	152.13	5	152.00	151.00	-1	11,184	-0.01%
2020/09/22	4	153.88	3	154.50	155.00	1	11,290	0.01%
2020/09/21	1	154.50	2	153.75	153.50	-1	11,315	-0.01%
2020/09/18	4	155.50	2	156.00	157.00	2	11,399	0.02%
2020/09/17	3	156.33	3	156.67	157.50	0	11,482	0.00%
2020/09/16	12	156.88	17	157.32	154.00	-5	11,603	-0.04%
2020/09/15	3	153.17	6	153.75	153.50	-3	11,274	-0.03%
2020/09/14	0	0.00	8	151.94	153.00	-8	11,439	-0.07%
2020/09/11	8	150.38	2	152.75	149.00	6	11,512	0.05%
2020/09/10	1	153.00	1	155.00	153.50	0	11,474	0.00%
2020/09/09	12	150.33	1	148.50	151.50	11	11,458	0.10%
2020/09/08	3	150.17	4	151.38	150.00	-1	11,669	-0.01%
2020/09/07	3	153.50	1	148.50	149.50	2	11,794	0.02%
2020/09/04	11	150.36	10	152.20	155.00	1	11,818	0.01%
2020/09/03	30	156.22	27.1	152.63	152.00	3	12,000	0.02%
2020/09/02	16.2	155.82	46	155.78	157.00	-29.9	11,964	-0.25%
2020/09/01	12	146.75	26	146.96	150.00	-14	11,882	-0.12%
2020/08/31	1	141.50	3	143.00	142.00	-2	11,788	-0.02%
2020/08/28	7	140.36	6	141.08	143.00	1	11,860	0.01%
2020/08/27	4	141.13	7	142.21	142.00	-3	12,020	-0.02%
2020/08/26	4	139.25	2	141.00	138.50	2	12,370	0.02%
2020/08/25	2	143.00	0	0.00	142.00	2	12,709	0.02%
2020/08/24	2	140.25	6	144.00	143.50	-4	12,882	-0.03%
2020/08/21	6	138.33	3	138.50	139.00	3	12,890	0.02%
2020/08/20	8	130.63	12	131.54	134.50	-4	12,907	-0.03%
2020/08/19	4	139.25	0	0.00	138.00	4	12,845	0.03%
2020/08/18	3	140.67	0	0.00	138.50	3	12,811	0.02%
2020/08/17	8	141.44	2	142.00	143.00	6	12,798	0.05%
2020/08/14	6	135.33	1.4	140.21	141.50	4.6	12,775	0.04%
2020/08/13	4	139.13	2	140.75	138.50	2	12,705	0.02%
2020/08/12	5	136.80	1	137.52	137.00	4	12,615	0.03%
2020/08/11	8	140.25	3.2	140.21	141.00	4.9	12,533	0.04%
2020/08/10	38	145.92	12	143.46	143.00	26	12,544	0.21%
2020/08/07	5	148.20	0	0.00	148.50	5	12,469	0.04%
2020/08/06	2	150.25	1	149.50	149.50	1	12,440	0.01%
2020/08/05	6	152.33	5	152.50	152.00	1	12,435	0.01%
2020/08/04	3	150.50	1	151.50	151.50	2	12,359	0.02%
2020/08/03	35	151.01	12	150.29	150.00	23	12,403	0.19%
2020/07/31	3	153.67	8	154.38	157.00	-5	12,287	-0.04%
2020/07/30	13	152.46	12.1	153.02	150.50	0.9	12,138	0.01%
2020/07/29	12.1	150.15	35	153.51	148.00	-22.9	11,820	-0.19%
2020/07/28	11	151.95	25	149.36	151.00	-14	11,558	-0.12%
2020/07/27	5	148.00	13	148.81	152.00	-8	11,453	-0.07%
2020/07/24	4	147.63	4	145.50	145.00	0	11,507	0.00%
2020/07/23	8	147.75	19	149.55	151.00	-11	11,458	-0.10%
2020/07/22	9	142.72	13	143.85	145.00	-4	11,312	-0.04%
2020/07/21	5.5	140.50	6	140.92	140.50	-0.5	11,318	0.00%
2020/07/20	5	137.10	3	136.17	137.00	2	11,519	0.02%
2020/07/17	4	138.00	4	139.63	139.50	0	11,523	0.00%
2020/07/16	5.5	140.05	1.1	142.23	138.50	4.4	11,547	0.04%
2020/07/15	32	142.98	40	142.48	140.50	-8	11,551	-0.07%
2020/07/14	3	138.67	2	139.25	141.50	1	11,418	0.01%
2020/07/13	8	141.31	2	141.75	141.00	6	11,423	0.05%
2020/07/10	17	137.97	9	139.78	141.00	8	11,435	0.07%
2020/07/09	60	146.39	19	144.58	140.50	41	11,208	0.37%
2020/07/08	8	140.19	23.1	141.90	144.00	-15.1	10,579	-0.14%
2020/07/07	6.1	133.22	39	131.83	131.00	-33	10,255	-0.32%
2020/07/06	1	132.00	26	132.48	133.50	-25	10,171	-0.25%
2020/07/03	14	130.07	12	131.38	131.00	2	10,099	0.02%
2020/07/02	6	123.58	10	125.75	127.50	-4	10,028	-0.04%
2020/07/01	4	123.25	11	125.00	124.50	-7	9,900	-0.07%
2020/06/30	4	121.50	4	120.50	120.50	0	9,827	0.00%
2020/06/29	3	119.50	2	120.25	120.00	1	9,843	0.01%
2020/06/24	7	121.21	5	121.30	121.50	2	9,780	0.02%
2020/06/23	40.2	124.00	6	123.08	123.00	34.2	9,824	0.35%
2020/06/22	21	124.60	32	126.98	127.50	-11	9,696	-0.11%
2020/06/19	22	123.68	9	124.50	126.50	13	9,681	0.13%
2020/06/18	5	120.80	9	120.95	122.00	-4	9,541	-0.04%
2020/06/17	5	118.40	3	118.17	119.00	2	9,424	0.02%
2020/06/16	5	117.90	2	119.25	117.50	3	9,442	0.03%
2020/06/15	42	120.58	5	120.60	116.50	37	9,481	0.39%
2020/06/12	5	124.40	5	125.20	126.50	0	9,293	0.00%
2020/06/11	5	127.40	6	126.50	125.50	-1	9,139	-0.01%
2020/06/10	14	130.86	52	128.86	129.50	-38	8,962	-0.42%
2020/06/09	6	120.75	16.1	121.23	123.00	-10.1	8,720	-0.12%
2020/06/08	31	118.63	11	118.86	118.00	20	8,573	0.23%
2020/06/05	48	116.55	43	114.97	115.00	5	8,360	0.06%
2020/06/04	4	113.25	10	112.95	113.50	-6	8,240	-0.07%
2020/06/03	26	113.27	16.7	113.14	113.50	9.3	8,150	0.11%
2020/06/02	43	111.67	36	111.39	111.00	7	8,017	0.09%
2020/06/01	24	107.73	18.1	109.20	110.00	5.9	7,649	0.08%
2020/05/29	1	97.90	10	99.65	100.00	-9	7,261	-0.12%
2020/05/28	15	97.93	10	98.54	97.90	5	7,055	0.07%
2020/05/27	5	95.50	31	95.72	96.50	-26	6,936	-0.37%
2020/05/26	8	94.60	13	95.01	94.80	-5	6,908	-0.07%
2020/05/25	4	91.03	5	91.62	92.70	-1	6,845	-0.01%
2020/05/22	5	91.60	4	92.70	91.00	1	6,820	0.01%
2020/05/21	4	94.05	2	94.35	93.70	2	6,779	0.03%
2020/05/20	1	93.30	0	0.00	93.60	1	6,768	0.01%
2020/05/19	2	93.00	1	93.60	92.90	1	6,754	0.01%
2020/05/18	5	91.84	1	90.90	91.70	4	6,742	0.06%
2020/05/15	29	92.32	4	92.40	91.50	25	6,740	0.37%
2020/05/14	21	95.44	2	95.40	94.20	19	6,633	0.29%
2020/05/13	16	96.24	13.4	96.36	96.60	2.6	6,606	0.04%
2020/05/12	11	97.11	3	97.30	96.90	8	6,624	0.12%
2020/05/11	20	98.48	3	98.90	98.00	17	6,685	0.25%
2020/05/08	13	99.72	16	99.75	98.80	-3	6,667	-0.04%
2020/05/07	11	97.31	21	98.12	98.40	-10	6,544	-0.15%
2020/05/06	4	96.80	2	97.55	96.30	2	6,540	0.03%
2020/05/05	3	97.27	1	96.70	96.60	2	6,588	0.03%
2020/05/04	5	95.86	6	96.15	97.20	-1	6,550	-0.02%
2020/04/30	4	95.55	18	96.63	96.50	-14	6,530	-0.21%
2020/04/29	24	93.76	88	94.10	94.40	-64	6,401	-1.00%
2020/04/28	83	95.58	84	95.18	96.50	-1	6,194	-0.02%
2020/04/27	78	93.96	8	94.99	94.50	70	6,172	1.13%
2020/04/24	36	96.00	34	95.65	95.50	2	6,023	0.03%
2020/04/23	48	96.14	53	96.73	96.00	-5	6,001	-0.08%
2020/04/22	3	92.67	8	92.78	93.80	-5	5,823	-0.09%
2020/04/21	16	92.91	25	93.23	92.00	-9	6,037	-0.15%
2020/04/20	11	93.06	3	94.27	93.20	8	6,016	0.13%
2020/04/17	5	93.42	4	94.58	92.70	1	5,938	0.02%
2020/04/16	1	93.40	2	93.95	93.00	-1	5,803	-0.02%
2020/04/15	3	92.07	24.2	92.51	92.80	-21.2	5,717	-0.37%
2020/04/14	2	90.40	4	90.65	90.60	-2	5,639	-0.04%
2020/04/13	1	89.30	2	89.30	88.90	-1	5,595	-0.02%
2020/04/10	8	89.16	3	89.33	89.00	5	5,574	0.09%
2020/04/09	6	89.68	1	90.10	88.50	5	5,569	0.09%
2020/04/08	29	89.70	32	89.91	89.70	-3	5,500	-0.05%
2020/04/07	27	88.82	24	89.20	90.20	3	5,421	0.06%
2020/04/06	2	84.95	3	85.47	86.80	-1	5,318	-0.02%
2020/04/01	6	84.30	8	84.15	85.00	-2	5,321	-0.04%
2020/03/31	3	83.93	5	83.54	83.90	-2	5,211	-0.04%
2020/03/30	6	82.37	7	82.26	83.00	-1	5,114	-0.02%
2020/03/27	19	83.55	77	84.66	82.40	-58	5,064	-1.15%
2020/03/26	16	78.54	11	79.40	81.80	5	4,866	0.10%
2020/03/25	15	77.62	22	78.19	77.10	-7	4,729	-0.15%
2020/03/24	10	74.05	10	74.29	73.50	0	4,599	0.00%
2020/03/23	8	72.63	4	72.40	71.70	4	4,546	0.09%
2020/03/20	9	74.99	12	74.46	75.20	-3	4,556	-0.07%
2020/03/19	31	71.05	27.5	71.52	70.00	3.5	4,502	0.08%
2020/03/18	9	75.17	10	75.92	73.70	-1	4,373	-0.02%
2020/03/17	24	74.21	11	74.22	73.70	13	4,295	0.30%
2020/03/16	17.3	76.73	13	77.52	75.00	4.3	4,231	0.10%
2020/03/13	16	75.53	17	76.68	77.10	-1	4,166	-0.02%
2020/03/12	35.1	81.14	12	81.48	80.50	23.1	4,054	0.57%
2020/03/11	24	85.85	2	85.60	84.30	22	3,972	0.55%
2020/03/10	14	85.87	10	86.17	86.40	4	3,883	0.10%
2020/03/09	1	86.50	2	87.25	86.50	-1	3,834	-0.03%
2020/03/06	3	87.10	3	87.20	87.80	0	3,793	0.00%
2020/03/05	3	87.70	8	88.15	87.80	-5	3,751	-0.13%
2020/03/04	5	86.00	6	86.38	86.60	-1	3,713	-0.03%
2020/03/03	3	85.70	19	86.98	86.60	-16	3,722	-0.43%
2020/03/02	5	83.84	10	83.47	83.40	-5	3,678	-0.14%
2020/02/27	25	84.80	8	85.73	84.00	17	3,658	0.46%
2020/02/26	3	86.93	5	86.62	86.80	-2	3,606	-0.06%
2020/02/25	5	86.96	8	86.68	87.30	-3	3,602	-0.08%
2020/02/24	5	87.10	1	86.80	87.00	4	3,612	0.11%
2020/02/21	30	88.19	4	88.40	88.00	26	3,615	0.72%
2020/02/20	2	88.80	15	89.11	88.50	-13	3,653	-0.36%
2020/02/19	2	88.60	16	89.03	88.50	-14	3,670	-0.38%
2020/02/18	7	87.84	13	87.93	88.00	-6	3,745	-0.16%
2020/02/17	1	88.10	1	87.90	88.10	0	3,749	0.00%
2020/02/14	5	88.36	28	88.59	88.80	-23	3,744	-0.61%
2020/02/13	8.2	88.64	12	88.94	87.90	-3.8	3,771	-0.10%
2020/02/12	20	89.00	7	89.37	89.60	13	3,717	0.35%
2020/02/11	1	85.10	2	86.35	86.80	-1	3,578	-0.03%
2020/02/10	8	84.95	6	84.62	84.70	2	3,586	0.06%
2020/02/07	2	86.75	10	87.00	85.40	-8	3,602	-0.22%
2020/02/06	4	85.25	6	85.68	86.10	-2	3,534	-0.06%
2020/02/05	5	81.92	12	82.03	82.10	-7	3,468	-0.20%
2020/02/04	18	82.31	2	82.85	82.50	16	3,463	0.46%
2020/02/03	18	82.17	3	82.37	82.00	15	3,500	0.43%
2020/01/31	34.6	86.14	5	86.74	86.30	29.6	3,627	0.82%
2020/01/30	6	89.22	2	90.35	86.90	4	3,651	0.11%
2020/01/20	3	96.73	0	0.00	96.40	3	3,594	0.08%
2020/01/17	1	96.90	2	96.50	96.70	-1	3,721	-0.03%
2020/01/16	17	95.98	6	96.27	95.70	11	3,689	0.30%
2020/01/15	25	95.56	55	95.48	95.50	-30	3,598	-0.83%
2020/01/14	1	91.40	2	92.60	93.20	-1	3,354	-0.03%
2020/01/13	0	0.00	16	91.53	91.30	-16	3,325	-0.48%
2020/01/10	1	91.00	1	90.70	90.70	0	3,368	0.00%
2020/01/09	0	0.00	10	91.20	91.00	-10	3,471	-0.29%
2020/01/08	0	0.00	2	88.95	89.50	-2	3,521	-0.06%
2020/01/07	5	89.58	12	90.47	89.10	-7	3,580	-0.20%
2020/01/06	2	90.80	5	91.00	90.50	-3	3,643	-0.08%
2020/01/03	1	91.70	3	91.77	91.60	-2	3,694	-0.05%
2020/01/02	12	91.24	0	0.00	91.40	12	3,797	0.32%
2019/12/31	1	91.00	3	90.60	91.20	-2	4,047	-0.05%
2019/12/30	14	91.33	3	90.90	90.70	11	4,627	0.24%
2019/12/27	0	0.00	16	91.70	93.00	-16	4,720	-0.34%
2019/12/26	1	91.00	1	91.10	90.50	0	4,723	0.00%
2019/12/25	1	90.70	0	0.00	91.00	1	4,952	0.02%
2019/12/24	0	0.00	3	90.87	90.80	-3	5,039	-0.06%
2019/12/23	0	0.00	2	89.35	89.80	-2	5,095	-0.04%
2019/12/20	1	89.80	2	90.30	89.80	-1	5,171	-0.02%
2019/12/19	7	90.93	2	91.20	90.10	5	5,306	0.09%
2019/12/18	2	91.30	3	91.53	91.90	-1	5,385	-0.02%
2019/12/17	6	90.90	2.5	90.86	90.80	3.5	5,398	0.06%
2019/12/16	2	90.20	4	90.03	90.50	-2	5,422	-0.04%
2019/12/13	3	89.50	9	89.68	89.10	-6	5,434	-0.11%
2019/12/11	5	89.36	0	0.00	89.00	5	5,514	0.09%
2019/12/09	0	0.00	18	88.88	89.10	-18	5,580	-0.32%
2019/12/06	1	88.20	0	0.00	88.20	1	5,716	0.02%
2019/12/05	6	88.93	1	88.60	89.00	5	5,773	0.09%
2019/12/04	1	88.30	2.9	88.63	88.80	-1.9	5,850	-0.03%
2019/12/03	1	88.00	23	88.14	88.20	-22	6,143	-0.36%
2019/12/02	27	87.29	3	87.47	87.60	24	6,201	0.39%
2019/11/29	2	89.45	0	0.00	89.40	2	6,231	0.03%
2019/11/28	3	91.07	5	91.40	90.20	-2	6,275	-0.03%
2019/11/27	6	91.72	2.7	91.33	91.90	3.3	6,456	0.05%
2019/11/26	1	90.70	4	91.25	91.20	-3	6,482	-0.05%
2019/11/25	0	0.00	3	90.47	90.00	-3	6,576	-0.05%
2019/11/22	1	89.80	1	90.20	89.40	0	6,763	0.00%
2019/11/21	6	89.65	0	0.00	90.00	6	6,920	0.09%
2019/11/20	0	0.00	22	90.57	90.60	-22	7,203	-0.31%
2019/11/19	42	89.99	0	0.00	90.00	42	7,662	0.55%
2019/11/18	0	0.00	13	91.50	91.80	-13	7,750	-0.17%
2019/11/15	13	92.79	5	93.36	92.20	8	7,847	0.10%
2019/11/14	3	90.90	0	0.00	90.40	3	7,870	0.04%
2019/11/13	1	91.90	2	91.50	91.90	-1	7,891	-0.01%
2019/11/12	2	90.30	2	91.00	92.30	0	7,888	0.00%
2019/11/11	3	88.40	0	0.00	87.90	3	7,887	0.04%
2019/11/08	6	90.58	6	91.18	89.80	0	7,865	0.00%
2019/11/07	4	91.23	8	91.01	90.70	-4	7,878	-0.05%
2019/11/06	6	93.20	3	93.23	92.10	3	7,904	0.04%
2019/11/05	2	93.40	2	93.65	93.30	0	7,913	0.00%
2019/11/04	4	93.73	2	93.95	93.90	2	7,901	0.03%
2019/11/01	3	93.80	3	93.40	93.40	0	7,868	0.00%
2019/10/31	6	94.33	11	94.35	94.30	-5	7,887	-0.06%
2019/10/30	174	92.09	178	93.06	93.80	-4	7,868	-0.05%	大買/大賣/
2019/10/29	8	92.34	6	93.37	91.60	2	7,731	0.03%
2019/10/28	0	0.00	7.1	91.98	92.10	-7.1	7,692	-0.09%
2019/10/25	9	91.82	12	92.23	90.60	-3	7,637	-0.04%
2019/10/24	8	90.95	3	90.90	91.00	5	7,483	0.07%
2019/10/23	1	89.90	3	90.30	91.10	-2	7,444	-0.03%
2019/10/22	1	89.90	1	89.50	90.00	0	7,416	0.00%
2019/10/21	3	89.60	12	89.33	89.10	-9	7,419	-0.12%
2019/10/18	2	90.05	3	90.23	90.60	-1	7,387	-0.01%
2019/10/17	6	90.32	13	90.10	89.90	-7	7,345	-0.10%
2019/10/16	11	89.20	3	89.93	88.80	8	7,263	0.11%
2019/10/15	3.5	89.17	3	89.37	90.00	0.5	7,184	0.01%
2019/10/14	20	90.00	3	89.90	88.50	17	7,117	0.24%
2019/10/09	7	89.99	4	89.90	89.10	3	7,032	0.04%
2019/10/08	8	89.43	25	89.24	90.60	-17	6,992	-0.24%
2019/10/07	14	91.46	11	90.91	89.60	3	6,883	0.04%
2019/10/04	32	89.49	74.2	89.56	90.10	-42.2	6,638	-0.64%
2019/10/03	15.2	86.10	17	86.16	85.40	-1.8	6,064	-0.03%
2019/10/02	2	86.30	10	86.89	87.40	-8	5,886	-0.14%
2019/10/01	14	87.21	17	86.84	87.60	-3	5,886	-0.05%
2019/09/27	3	85.37	3	85.90	85.70	0	5,685	0.00%
2019/09/26	31	85.58	8	85.70	85.10	23	5,636	0.41%
2019/09/25	5	84.88	3	84.00	85.80	2	5,697	0.04%
2019/09/24	17	85.66	3	85.27	85.50	14	5,687	0.25%
2019/09/23	4	83.25	7	83.76	84.30	-3	5,556	-0.05%
2019/09/19	5	80.78	7	81.54	82.10	-2	5,430	-0.04%
2019/09/18	11	80.95	1	80.90	81.00	10	5,418	0.18%
2019/09/17	3	80.90	0	0.00	80.10	3	5,472	0.05%
2019/09/16	4	80.63	14	80.60	80.50	-10	5,644	-0.18%
2019/09/12	1	81.80	2	82.20	81.80	-1	5,662	-0.02%
2019/09/11	8	81.98	2	81.60	81.60	6	5,675	0.11%
2019/09/10	14	82.08	7	82.03	81.50	7	5,652	0.12%
2019/09/09	2	84.20	1	86.20	84.10	1	5,530	0.02%
2019/09/06	7	85.13	14	85.35	84.90	-7	5,481	-0.13%
2019/09/05	39	86.61	17	86.22	84.90	22	5,427	0.41%
2019/09/04	2	85.60	6	85.95	86.60	-4	5,176	-0.08%
2019/09/03	8	85.89	4	85.35	85.10	4	5,177	0.08%
2019/09/02	3	85.80	2	84.90	86.20	1	5,150	0.02%
2019/08/30	22	86.17	19	86.85	85.20	3	5,098	0.06%
2019/08/29	1	83.60	0	0.00	83.70	1	4,922	0.02%
2019/08/28	10	85.16	4	84.50	84.50	6	4,916	0.12%
2019/08/27	7	85.61	9	86.81	86.00	-2	4,828	-0.04%
2019/08/26	4	85.50	1	84.70	84.00	3	4,690	0.06%
2019/08/23	12	88.35	15.4	88.96	88.40	-3.4	4,564	-0.07%
2019/08/22	11	86.05	16	85.49	87.70	-5	4,298	-0.12%
2019/08/21	3	81.57	4	80.83	81.90	-1	3,850	-0.03%
2019/08/20	5	79.72	5	80.40	79.10	0	3,689	0.00%
2019/08/19	5	78.98	6	79.78	79.90	-1	3,584	-0.03%
2019/08/15	1	75.20	2	75.95	76.30	-1	3,426	-0.03%
2019/08/14	1	75.50	4	77.18	77.10	-3	3,417	-0.09%
2019/08/12	1	75.60	2	75.25	75.00	-1	3,429	-0.03%
2019/08/08	3	79.23	20	79.27	79.50	-17	3,402	-0.50%
2019/08/07	1	79.50	0	0.00	78.50	1	3,348	0.03%
2019/08/05	7	78.69	5	78.86	78.40	2	3,354	0.06%
2019/08/02	6	79.82	2	79.85	79.50	4	3,406	0.12%
2019/08/01	0	0.00	1	82.20	81.70	-1	3,531	-0.03%
2019/07/31	0	0.00	6	79.63	80.10	-6	3,574	-0.17%
2019/07/30	8	78.69	0	0.00	77.70	8	3,536	0.23%
2019/07/29	3	80.93	0	80.90	81.00	3	3,477	0.09%
2019/07/26	0	0.00	1	80.80	81.00	-1	3,471	-0.03%
2019/07/25	0	0.00	1	81.00	81.10	-1	3,478	-0.03%
2019/07/24	2	79.95	0	0.00	79.90	2	3,482	0.06%
2019/07/23	3	80.50	2	80.35	79.90	1	3,471	0.03%
2019/07/22	5	78.80	0	0.00	78.80	5	3,446	0.15%
2019/07/19	0	0.00	2	78.40	77.80	-2	3,479	-0.06%
2019/07/18	1	77.10	1	78.60	77.10	0	3,485	0.00%
2019/07/17	0	0.00	2	78.15	78.70	-2	3,483	-0.06%
2019/07/16	1	78.00	0	0.00	78.10	1	3,505	0.03%
2019/07/15	1	77.90	20	77.90	78.60	-19	3,490	-0.54%
2019/07/12	2	77.60	21	78.20	77.50	-19	3,494	-0.54%
2019/07/11	2	76.75	4	77.50	77.30	-2	3,508	-0.06%
2019/07/10	20	76.70	24	76.95	77.00	-4	3,485	-0.11%
2019/07/09	2	75.75	0	0.00	76.30	2	3,477	0.06%
2019/07/08	1	77.40	5	77.20	76.60	-4	3,476	-0.12%
2019/07/05	2	77.85	4	77.98	77.80	-2	3,496	-0.06%
2019/07/04	3	76.83	5	77.00	77.10	-2	3,468	-0.06%
2019/07/03	6	76.83	11	76.35	76.80	-5	3,473	-0.14%
2019/07/02	28	76.97	8	76.45	77.10	20	3,511	0.57%
2019/07/01	11	74.01	4	75.03	75.30	7	3,431	0.20%
2019/06/28	1	73.70	0	0.00	72.80	1	3,462	0.03%
2019/06/27	2	73.30	0	0.00	73.20	2	3,528	0.06%
2019/06/26	0	0.00	3	72.70	73.30	-3	3,520	-0.09%
2019/06/25	23	73.17	10	73.00	73.00	13	3,526	0.37%
2019/06/24	2	73.40	17	71.79	73.10	-15	3,493	-0.43%
2019/06/21	23	73.48	6	74.43	70.60	17	3,414	0.50%
2019/06/20	9	74.29	7	74.39	74.40	2	3,200	0.06%
2019/06/19	2.1	71.45	2	72.10	71.70	0.1	3,147	0.00%
2019/06/18	8	70.98	2	72.10	70.90	6	3,119	0.19%
2019/06/17	3	71.80	2	72.70	71.80	1	3,130	0.03%
2019/06/14	2	72.60	2	72.90	72.60	0	3,191	0.00%
2019/06/13	4.1	73.60	0	0.00	73.50	4.1	3,172	0.13%
2019/06/12	0.1	75.00	2	75.20	75.00	-2	3,160	-0.06%
2019/06/11	7	73.90	8	74.66	73.80	-1	3,129	-0.03%
2019/06/10	1	74.30	1	74.80	74.80	0	3,091	0.00%
2019/06/06	3	72.67	0	0.00	71.90	3	3,062	0.10%
2019/06/05	0.1	73.30	0	0.00	73.30	0.1	3,077	0.00%
2019/06/04	1	72.50	0	0.00	72.50	1	3,088	0.03%
2019/06/03	2.1	73.02	3	73.70	73.90	-1	3,105	-0.03%
2019/05/31	2	71.90	2	72.60	72.70	0	3,091	0.00%
2019/05/30	5	70.60	1	71.00	71.50	4	3,051	0.13%
2019/05/28	1	69.00	0	0.00	69.00	1	3,136	0.03%
2019/05/27	2	70.70	3	70.57	70.50	-1	3,212	-0.03%
2019/05/24	0	0.00	2	70.80	70.30	-2	3,246	-0.06%
2019/05/23	1.1	69.12	0	0.00	69.30	1.1	3,255	0.03%
2019/05/22	1	71.00	1	70.30	70.30	0	3,337	0.00%
2019/05/21	1	69.90	1	70.00	70.30	0	3,350	0.00%
2019/05/20	2	70.40	5	69.84	70.60	-3	3,343	-0.09%
2019/05/17	8	68.84	4	69.03	68.20	4	3,335	0.12%
2019/05/16	4	72.23	2	71.75	71.50	2	3,301	0.06%
2019/05/15	4	71.95	0	0.00	71.50	4	3,341	0.12%
2019/05/14	12	71.83	2	71.55	71.50	10	3,367	0.30%
2019/05/13	2	72.70	2	72.00	72.70	0	3,365	0.00%
2019/05/10	0	0.00	5	74.80	73.10	-5	3,458	-0.14%
2019/05/09	0.3	72.50	18	74.66	72.50	-17.7	3,446	-0.51%
2019/05/08	33	81.54	2	80.30	80.00	31	3,298	0.94%
2019/05/07	0	0.00	4.1	85.63	86.10	-4.1	3,241	-0.13%
2019/05/03	2	84.35	0	0.00	84.20	2	3,354	0.06%
2019/05/02	2	84.45	6.1	83.51	84.30	-4.1	3,377	-0.12%
2019/04/29	1	83.60	0	0.00	83.20	1	3,497	0.03%
2019/04/26	1	85.40	0	0.00	85.10	1	3,680	0.03%
2019/04/25	1	86.10	0	0.00	85.10	1	3,700	0.03%
2019/04/24	2	87.75	0	0.00	88.10	2	3,696	0.05%
2019/04/22	1	88.00	10	87.75	87.20	-9	3,683	-0.24%
2019/04/19	2	89.35	2	89.00	89.00	0	3,683	0.00%
2019/04/18	1	88.70	7	89.00	88.80	-6	3,732	-0.16%
2019/04/10	0	0.00	2	95.00	96.00	-2	3,778	-0.05%
2019/04/08	2	93.20	1	93.00	91.60	1	3,740	0.03%
2019/04/03	2	93.90	2.4	93.73	95.00	-0.4	3,688	-0.01%
2019/04/02	26	94.35	2	94.40	94.70	24	3,655	0.66%
2019/04/01	37	89.03	39	91.17	92.40	-2	3,616	-0.06%
2019/03/29	1	88.60	0	0.00	88.50	1	3,611	0.03%
2019/03/28	7	88.99	6	89.63	89.00	1	3,641	0.03%
2019/03/27	2	90.10	2	89.10	89.10	0	3,686	0.00%
2019/03/26	1	89.70	2	89.40	89.00	-1	3,904	-0.03%
2019/03/25	2	87.15	2	88.45	88.10	0	3,937	0.00%
2019/03/22	1	89.40	1	89.00	89.00	0	3,944	0.00%
2019/03/21	4	90.30	3	89.63	90.20	1	3,958	0.03%
2019/03/20	4	90.98	5	90.96	90.60	-1	4,013	-0.02%
2019/03/19	3	87.87	25	89.16	90.20	-22	4,030	-0.55%
2019/03/18	8	86.66	8	86.70	86.60	0	4,010	0.00%
2019/03/15	17	87.40	7	87.87	87.10	10	4,034	0.25%
2019/03/14	10	87.44	4	87.45	87.40	6	4,053	0.15%
2019/03/13	13	87.68	11	87.96	88.00	2	4,106	0.05%
2019/03/12	4	87.03	5	87.06	86.30	-1	4,145	-0.02%
2019/03/11	3	87.07	14	86.79	87.00	-11	4,296	-0.26%
2019/03/08	16	84.93	14	85.86	84.80	2	4,352	0.05%
2019/03/07	22	86.69	8	87.29	85.60	14	4,396	0.32%
2019/03/06	2	89.15	2	88.90	89.50	0	4,390	0.00%
2019/03/05	4	88.70	0	0.00	89.00	4	4,428	0.09%
2019/03/04	1	89.80	5	90.34	89.70	-4	4,508	-0.09%
2019/02/27	50	87.38	59	88.25	89.40	-9	4,636	-0.19%
2019/02/26	24	88.33	21	88.11	86.20	3	4,519	0.07%
2019/02/25	3	87.10	3	88.10	87.90	0	4,411	0.00%
2019/02/22	2	86.80	7	87.73	87.20	-5	4,388	-0.11%
2019/02/21	8	86.28	10	87.10	86.80	-2	4,351	-0.05%
2019/02/20	3	90.53	2	91.50	89.60	1	4,263	0.02%
2019/02/19	14	90.64	8	91.30	90.40	6	4,243	0.14%
2019/02/18	1	90.30	2.1	91.83	90.70	-1.1	4,234	-0.03%
2019/02/15	8	89.36	5	91.02	90.50	3	4,227	0.07%
2019/02/14	0	0.00	9	91.28	90.60	-9	4,241	-0.21%
2019/02/13	3	89.67	18	89.47	88.10	-15	4,182	-0.36%
2019/02/12	5	90.80	5	90.74	90.50	0	4,148	0.00%
2019/02/11	1	90.30	3.1	90.84	93.70	-2.1	4,140	-0.05%
2019/01/30	1	87.00	0	0.00	85.30	1	4,064	0.02%
2019/01/29	10	85.25	10	84.80	85.30	0	4,034	0.00%
2019/01/28	5	86.46	5	85.66	85.00	0	4,018	0.00%
2019/01/25	10	84.70	0	0.00	85.00	10	4,015	0.25%
2019/01/23	2	81.35	2.1	81.57	81.20	-0.1	4,083	0.00%
2019/01/22	13	81.98	14	82.67	82.10	-1	4,063	-0.02%
2019/01/21	0.3	82.30	3	81.50	83.00	-2.7	4,016	-0.07%
2019/01/18	10	81.98	8.5	81.35	81.50	1.5	3,920	0.04%
2019/01/15	1	77.20	12	76.89	77.20	-11	3,784	-0.29%
2019/01/11	16	76.09	0	0.00	75.90	16	3,877	0.41%
2019/01/10	10	75.40	26.4	76.76	77.20	-16.4	3,888	-0.42%
2019/01/09	0	0.00	9	74.81	75.00	-9	3,905	-0.23%
2019/01/08	22.4	73.39	9	73.69	73.20	13.4	3,938	0.34%
2019/01/07	10	75.42	2.5	74.92	74.80	7.5	3,989	0.19%
2019/01/04	24	74.81	8	75.78	76.00	16	3,999	0.40%
2019/01/03	10	76.44	17	76.94	76.80	-7	3,985	-0.18%
2019/01/02	7	75.64	7	76.03	75.80	0	3,981	0.00%
2018/12/28	0	0.00	14	75.33	75.20	-14	3,985	-0.35%
2018/12/27	0.1	73.50	11	74.04	73.80	-10.9	3,981	-0.27%
2018/12/26	18	72.95	2	72.65	71.60	16	3,968	0.40%
2018/12/25	3	73.37	2	74.10	73.70	1	3,956	0.03%
2018/12/24	8	71.96	18	73.19	74.90	-10	3,957	-0.25%
2018/12/22	44	74.48	4	72.90	73.00	40	3,941	1.01%
2018/12/21	5	79.00	0	0.00	77.50	5	3,880	0.13%
2018/12/20	0	0.00	6.7	79.56	79.70	-6.7	3,852	-0.17%
2018/12/19	30	79.99	48	80.66	78.80	-18	3,818	-0.47%
2018/12/18	22	75.54	22	76.43	77.00	0	3,612	0.00%
2018/12/17	6	76.80	6	77.40	76.60	0	3,636	0.00%
2018/12/14	0	0.00	14.1	76.98	77.00	-14.1	3,676	-0.38%
2018/12/13	16	76.49	12.3	76.91	76.60	3.7	3,722	0.10%
2018/12/12	2	76.65	1	77.80	76.00	1	3,709	0.03%
2018/12/11	0	0.00	16	75.70	76.40	-16	3,696	-0.43%
2018/12/10	1	74.80	5	74.54	75.00	-4	3,713	-0.11%
2018/12/07	2	73.85	4	75.15	73.80	-2	3,750	-0.05%
2018/12/06	7	74.67	8.2	75.15	74.50	-1.2	3,844	-0.03%
2018/12/05	19	75.86	21	76.45	75.60	-2	3,862	-0.05%
2018/12/04	17	76.15	36.8	76.29	75.90	-19.8	3,877	-0.51%
2018/12/03	24.3	73.11	20	72.79	73.00	4.3	3,767	0.11%
2018/11/30	10	70.00	3	71.43	70.60	7	3,784	0.18%
2018/11/29	1	70.50	7	70.60	70.30	-6	3,777	-0.16%
2018/11/28	2	69.80	0	0.00	69.50	2	3,779	0.05%
2018/11/27	2	69.05	3.1	69.96	69.10	-1.1	3,781	-0.03%
2018/11/26	2	67.25	13	67.71	69.50	-11	3,755	-0.29%
2018/11/22	6	64.30	0	0.00	63.60	6	3,951	0.15%
2018/11/21	3	64.67	0	0.00	64.80	3	4,083	0.07%
2018/11/20	7	65.57	0	0.00	65.60	7	4,215	0.17%
2018/11/19	1	66.60	9	66.79	66.30	-8	4,256	-0.19%
2018/11/16	4	65.70	11	66.33	66.10	-7	4,300	-0.16%
2018/11/15	2	65.30	0	0.00	65.30	2	4,395	0.05%
2018/11/14	9	65.02	4	64.90	65.80	5	4,462	0.11%
2018/11/13	7	64.23	15	64.25	66.00	-8	4,568	-0.18%
2018/11/12	3	63.40	2	63.70	63.90	1	4,701	0.02%
2018/11/09	13	63.36	4	63.60	64.60	9	4,716	0.19%
2018/11/08	2	65.30	0	0.00	64.50	2	4,729	0.04%
2018/11/07	7	64.01	17	64.55	65.90	-10	4,705	-0.21%
2018/11/06	8	64.05	11	64.13	63.60	-3	4,703	-0.06%
2018/11/05	4	63.08	14	63.15	63.60	-10	4,735	-0.21%
2018/11/02	15	62.91	7	62.77	62.90	8	4,722	0.17%
2018/11/01	18	60.13	27	60.68	63.20	-9	4,669	-0.19%
2018/10/31	1	55.20	36	56.28	57.50	-35	4,543	-0.77%
2018/10/30	8	51.71	4	51.55	52.30	4	4,566	0.09%
2018/10/29	4	51.88	3	52.63	51.90	1	4,603	0.02%
2018/10/26	3	52.77	5	53.10	52.60	-2	4,622	-0.04%
2018/10/25	7	52.27	0	0.00	52.20	7	4,677	0.15%
2018/10/24	0	0.00	7	53.23	54.50	-7	4,724	-0.15%
2018/10/23	10	52.06	3	53.07	51.70	7	4,808	0.15%
2018/10/22	0	0.00	14.5	52.20	52.30	-14.5	4,849	-0.30%
2018/10/09	0	0.00	13	43.62	43.25	-13	4,831	-0.27%
2018/10/08	20	44.90	0	0.00	44.75	20	4,845	0.41%
2018/10/05	4	46.03	3	45.11	45.20	1	4,880	0.02%
2018/10/03	34	48.35	0	0.00	47.15	34	4,885	0.70%
2018/10/02	7	50.04	14	49.73	49.65	-7	4,870	-0.14%
2018/09/28	0	0.00	16	50.90	50.90	-16	5,034	-0.32%
2018/09/26	10	50.06	21	50.10	49.95	-11	5,367	-0.20%
2018/09/21	10	50.90	1	50.90	51.10	9	5,586	0.16%
2018/09/20	4	50.40	4	51.10	51.10	0	5,846	0.00%
2018/09/19	10	51.07	1	52.40	50.80	9	6,229	0.14%
2018/09/17	0	0.00	30	51.90	52.00	-30	6,980	-0.43%
2018/09/14	1	51.80	7	51.90	51.70	-6	7,661	-0.08%
2018/09/13	8	51.10	0	0.00	51.10	8	7,836	0.10%
2018/09/12	0	0.00	8	51.55	51.60	-8	7,841	-0.10%
2018/09/11	1	50.40	0	0.00	51.10	1	7,793	0.01%
2018/09/10	7	51.29	1	51.50	49.90	6	7,753	0.08%
2018/09/07	13	51.82	2	52.80	51.90	11	7,715	0.14%
2018/09/06	0	0.00	38	52.90	53.30	-38	7,704	-0.49%
2018/09/05	0	0.00	13	53.03	52.80	-13	7,711	-0.17%
2018/09/04	21	52.74	21	52.58	52.60	0	7,693	0.00%
2018/09/03	51	51.87	2	52.85	51.20	49	7,713	0.64%
2018/08/31	28	54.33	1	54.30	54.30	27	7,627	0.35%
2018/08/30	7	54.10	3	53.90	54.40	4	7,591	0.05%
2018/08/29	0	0.00	1	54.00	53.30	-1	7,554	-0.01%
2018/08/28	5	53.82	4	53.28	53.50	1	7,593	0.01%
2018/08/27	1	53.10	1	53.00	53.10	0	7,632	0.00%
2018/08/24	0	0.00	4	51.70	52.00	-4	7,621	-0.05%
2018/08/23	0	0.00	2	52.85	52.40	-2	7,835	-0.03%
2018/08/22	7	52.74	13	52.40	52.20	-6	7,831	-0.08%
2018/08/21	8	53.05	29	52.52	52.40	-21	7,781	-0.27%
2018/08/20	3	51.63	49	51.89	52.40	-46	7,728	-0.60%
2018/08/17	9	50.72	2	50.70	51.10	7	7,553	0.09%
2018/08/16	11	49.77	29	50.75	49.65	-18	7,459	-0.24%
2018/08/15	1	49.95	7	50.04	50.10	-6	7,337	-0.08%
2018/08/14	22	50.38	14	49.94	50.30	8	7,343	0.11%
2018/08/13	3	49.92	14	49.73	50.10	-11	7,308	-0.15%
2018/08/10	15	50.07	6	49.74	49.60	9	7,223	0.12%
2018/08/09	3	49.08	14	49.95	50.30	-11	7,158	-0.15%
2018/08/08	1	49.30	12	49.10	49.30	-11	7,055	-0.16%
2018/07/30	1	48.00	9	47.81	47.65	-8	6,936	-0.12%
2018/07/27	2	47.75	1	47.95	48.00	1	6,999	0.01%
2018/07/26	1	46.95	0	0.00	47.00	1	6,988	0.01%
2018/07/25	3	48.25	3	48.05	48.00	0	6,902	0.00%
2018/07/24	0	0.00	1	48.15	48.20	-1	6,867	-0.01%
2018/07/23	2	48.05	3	48.45	48.25	-1	6,846	-0.01%
2018/07/20	3	49.88	0	0.00	50.10	3	6,789	0.04%
2018/07/19	7	50.12	0.1	49.80	49.60	6.9	6,747	0.10%
2018/07/18	21	51.50	0	0.00	50.90	21	6,648	0.32%
2018/07/17	4	51.28	9	51.42	51.70	-5	6,570	-0.08%
2018/07/16	26	51.96	6	52.17	51.40	20	6,563	0.30%
2018/07/13	13	51.04	10	51.75	51.80	3	6,544	0.05%
2018/07/12	0	0.00	3	50.97	51.10	-3	6,706	-0.04%
2018/07/11	6	50.11	1	49.50	49.75	5	6,629	0.08%
2018/07/10	3	50.57	11	50.33	50.60	-8	6,610	-0.12%
2018/07/09	13	49.76	5	50.27	49.45	8	6,528	0.12%
2018/07/06	13	49.06	12	49.59	49.90	1	6,484	0.02%
2018/07/05	24	50.94	24	50.42	49.00	0	6,346	0.00%
2018/07/04	8	50.94	13	51.37	52.50	-5	6,119	-0.08%
2018/07/03	12	50.40	7	51.13	50.30	5	5,995	0.08%
2018/07/02	11	51.15	1	52.20	50.90	10	5,884	0.17%
2018/06/29	35	52.98	16	52.83	52.10	19	5,758	0.33%
2018/06/28	23	52.88	39	52.67	52.80	-16	5,485	-0.29%
2018/06/27	22	52.89	20	52.15	51.10	2	5,088	0.04%
2018/06/26	32	51.58	17	51.83	52.10	15	4,739	0.32%
2018/06/25	26	52.59	33	51.80	53.00	-7	4,324	-0.16%
2018/06/22	9	49.20	6	49.23	48.60	3	3,655	0.08%
2018/06/21	0	0.00	4	47.88	47.75	-4	3,469	-0.12%
2018/06/20	8	46.81	0	0.00	46.90	8	3,466	0.23%
2018/06/19	0	0.00	1	47.35	47.35	-1	3,587	-0.03%
2018/06/14	1	47.80	1	47.65	47.50	0	3,606	0.00%
2018/06/13	21	48.66	0	0.00	48.25	21	3,591	0.58%
2018/06/12	10	48.25	2	48.70	48.85	8	3,565	0.22%
2018/06/11	2	48.73	3	49.03	48.65	-1	3,518	-0.03%
2018/06/08	1	48.30	3	48.45	48.50	-2	3,456	-0.06%
2018/06/07	3	49.00	3	48.77	48.20	0	3,422	0.00%
2018/06/06	0	0.00	1	48.80	48.65	-1	3,392	-0.03%
2018/06/05	23	48.67	27	48.63	48.30	-4	3,385	-0.12%
2018/06/04	13	48.53	15	48.73	49.30	-2	3,303	-0.06%
2018/06/01	4	47.88	1	47.80	47.75	3	3,187	0.09%
2018/05/31	25	48.71	69	48.14	48.50	-44	3,125	-1.41%
2018/05/30	1	45.75	3	46.00	45.80	-2	2,877	-0.07%
2018/05/29	46	46.80	1	47.15	46.65	45	2,846	1.58%
2018/05/28	6	47.36	41	47.10	46.85	-35	2,832	-1.24%
2018/05/25	24	46.65	1	46.55	47.35	23	2,776	0.83%
2018/05/24	23	46.06	1	46.40	46.60	22	2,815	0.78%
2018/05/23	5	46.02	6	45.90	46.00	-1	2,868	-0.03%
2018/05/22	0	0.00	8	46.18	46.00	-8	2,859	-0.28%
2018/05/18	0	0.00	1	45.30	45.70	-1	2,869	-0.03%
2018/05/17	7	45.58	2	45.80	45.50	5	2,886	0.17%
2018/05/16	2	45.95	0	0.00	45.75	2	2,947	0.07%
2018/05/15	1	46.30	8	46.27	46.30	-7	2,998	-0.23%
2018/05/14	1	46.40	10	46.25	46.45	-9	3,106	-0.29%
2018/05/11	1	45.65	5	45.55	45.50	-4	3,136	-0.13%
2018/05/10	7	45.85	3	45.90	45.40	4	3,240	0.12%
2018/05/09	2	45.28	0	0.00	45.60	2	3,230	0.06%
2018/05/04	2	44.90	5	45.18	45.70	-3	3,206	-0.09%
2018/05/03	3	44.00	7	43.93	43.70	-4	3,146	-0.13%
2018/04/26	3	43.00	4	43.00	42.95	-1	3,284	-0.03%
2018/04/25	2	42.78	0	0.00	42.80	2	3,297	0.06%
2018/04/24	0	0.00	5	44.00	43.50	-5	3,269	-0.15%
2018/04/23	5	45.66	1	45.80	44.90	4	3,256	0.12%
2018/04/20	0	0.00	8	44.89	45.50	-8	3,278	-0.24%
2018/04/19	5	45.89	7	45.85	45.60	-2	3,291	-0.06%
2018/04/18	90	45.64	82	45.96	45.50	8	3,248	0.25%
2018/04/17	3	43.22	3	44.02	43.05	0	3,098	0.00%
2018/04/16	2	43.98	0	0.00	44.20	2	3,142	0.06%
2018/04/12	6	43.83	4	44.00	43.65	2	3,246	0.06%
2018/04/11	2	44.05	0	0.00	44.00	2	3,285	0.06%
2018/04/10	1	44.15	3	44.50	44.00	-2	3,315	-0.06%
2018/04/09	2	44.20	0	0.00	44.10	2	3,337	0.06%
2018/04/03	1	44.20	3	44.20	44.10	-2	3,367	-0.06%
2018/03/30	1	44.70	0	0.00	44.50	1	3,372	0.03%
2018/03/29	6	44.59	4.7	44.59	44.25	1.3	3,415	0.04%
2018/03/28	0	0.00	2	44.95	45.00	-2	3,408	-0.06%
2018/03/27	0	0.00	7	45.19	45.35	-7	3,401	-0.21%
2018/03/26	1	44.10	0	0.00	44.30	1	3,383	0.03%
2018/03/23	6	43.95	1	44.15	43.95	5	3,384	0.15%
2018/03/22	0	0.00	16	45.42	45.10	-16	3,472	-0.46%
2018/03/21	18	45.10	4	45.73	45.90	14	3,401	0.41%
2018/03/20	1	45.00	1	45.05	44.80	0	3,365	0.00%
2018/03/19	2	45.68	1	45.60	45.40	1	3,376	0.03%
2018/03/16	2	45.05	0	0.00	45.00	2	3,378	0.06%
2018/03/14	0	0.00	1	45.90	45.75	-1	3,512	-0.03%
2018/03/12	1	45.05	0	0.00	45.15	1	3,627	0.03%
2018/03/09	3	45.18	2	45.18	45.00	1	3,701	0.03%
2018/03/08	2	44.53	0	0.00	44.75	2	3,716	0.05%
2018/03/07	4	44.38	1	44.40	44.20	3	3,769	0.08%
2018/03/06	2	43.80	1	43.90	44.05	1	3,921	0.03%
2018/03/02	2	43.98	1	44.15	43.90	1	4,145	0.02%
2018/03/01	3	44.72	0	0.00	44.65	3	4,227	0.07%
2018/02/27	1	45.40	4	45.39	45.30	-3	4,340	-0.07%
2018/02/26	11	45.67	51	45.70	45.45	-40	4,371	-0.92%
2018/02/23	3	45.23	67	44.67	45.80	-64	4,356	-1.47%
2018/02/22	1	44.30	0	0.00	44.10	1	4,505	0.02%
2018/02/12	1	44.20	0	0.00	43.35	1	4,682	0.02%
2018/02/09	1	43.50	5	43.90	43.90	-4	5,035	-0.08%
2018/02/08	0	0.00	9	44.07	44.50	-9	5,490	-0.16%
2018/02/07	30	43.98	86	44.00	43.00	-56	5,511	-1.02%
2018/02/06	174	43.42	6	43.41	42.70	168	5,539	3.03%	大買/鉅額交易
2018/02/05	2	45.90	1	45.35	46.10	1	5,546	0.02%
2018/02/02	3	48.03	7	47.51	48.00	-4	5,564	-0.07%
2018/02/01	4	46.45	1	46.50	46.25	3	5,674	0.05%
2018/01/31	1	46.30	2	46.00	46.20	-1	5,805	-0.02%
2018/01/30	0	0.00	9	46.69	46.90	-9	6,055	-0.15%
2018/01/29	2	46.48	0	0.00	46.55	2	6,188	0.03%
2018/01/26	2	46.08	0	0.00	46.15	2	6,555	0.03%
2018/01/24	1	46.00	1	45.95	45.85	0	7,389	0.00%
2018/01/23	1	46.60	0	0.00	46.15	1	7,584	0.01%
2018/01/22	1	46.30	0	0.00	46.70	1	7,568	0.01%
2018/01/19	1	45.15	0	0.00	45.20	1	7,571	0.01%
2018/01/17	2	45.50	0	0.00	45.50	2	7,798	0.03%
2018/01/16	1	45.40	0	0.00	45.65	1	7,860	0.01%
2018/01/11	1	44.35	3	44.28	43.90	-2	7,854	-0.03%
2018/01/09	1	44.70	0	0.00	45.55	1	7,927	0.01%
2018/01/08	3	45.52	0	0.00	44.75	3	7,985	0.04%
2018/01/04	0	0.00	3	45.97	45.60	-3	7,947	-0.04%
2018/01/03	0	0.00	2	45.90	46.00	-2	7,938	-0.03%