義隆 (2458)-群益金鼎-高盛券商分點個股進出

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
161.5
漲跌
▼0.5
漲幅
-0.31%
成交量
2,958張
產業
上市半導體類股
1169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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/04/17	0	0.00	2	163.75	162.00	-2	2,714	-0.07%
2024/04/16	1	161.95	1	156.50	159.50	0	2,664	0.00%
2024/04/12	0.1	160.50	0	0.00	158.50	0.1	2,553	0.00%
2024/04/11	0.1	157.50	0	0.00	158.50	0.1	2,556	0.00%
2024/04/10	1	158.50	0	0.00	158.50	1	2,554	0.04%
2024/04/09	0	0.00	0.1	157.50	157.00	-0.1	2,563	0.00%
2024/04/08	0.1	160.00	0	0.00	159.50	0.1	2,562	0.00%
2024/04/03	0	0.00	1	154.50	156.50	-1	2,539	-0.04%
2024/04/02	2.1	156.05	2	156.00	156.00	0.1	2,542	0.00%
2024/04/01	0	0.00	0.1	158.50	161.00	-0.1	2,519	0.00%
2024/03/29	0.1	158.50	0	0.00	157.00	0.1	2,503	0.00%
2024/03/26	0	167.50	0	0.00	166.50	0	2,594	0.00%
2024/03/25	0	169.50	1.1	169.95	169.00	-1.1	2,628	-0.04%
2024/03/22	1.1	165.02	1	165.50	169.00	0.1	2,651	0.00%
2024/03/21	0	0.00	2.2	170.14	167.00	-2.2	2,660	-0.08%
2024/03/20	0	0.00	10.1	168.95	167.50	-10.1	2,644	-0.38%
2024/03/19	10	167.00	0	0.00	165.00	10	2,641	0.38%
2024/03/18	0	0.00	1	166.50	166.50	-1	2,661	-0.04%
2024/03/15	0	0.00	1	165.50	163.50	-1	2,675	-0.04%
2024/03/13	12	163.71	0	0.00	163.50	12	2,763	0.43%
2024/03/12	0	166.00	0	0.00	163.50	0	2,795	0.00%
2024/03/11	0	0.00	5	162.00	160.00	-5	2,807	-0.18%
2024/03/07	3	168.67	2	165.50	165.50	1	2,802	0.04%
2024/03/06	10	165.65	1	167.00	166.50	9	2,796	0.32%
2024/03/05	5	168.50	0	0.00	167.00	5	2,826	0.18%
2024/03/04	0	0.00	5	168.50	167.50	-5	2,861	-0.17%
2024/03/01	5	166.50	1	166.50	165.50	4	2,850	0.14%
2024/02/27	0	169.00	5	171.00	169.00	-5	2,856	-0.17%
2024/02/26	1	170.00	0.1	170.50	170.00	0.9	2,857	0.03%
2024/02/23	1.1	162.59	1	164.50	164.00	0.1	2,794	0.00%
2024/02/22	11	163.23	1	166.00	167.50	10	2,686	0.37%
2024/02/21	0	0.00	1.1	167.95	167.50	-1.1	2,636	-0.04%
2024/02/20	0	0.00	0.1	161.00	161.00	-0.1	2,542	0.00%
2024/02/19	0	0.00	3.3	162.60	163.50	-3.3	2,543	-0.13%
2024/02/16	0	0.00	5.1	153.00	153.00	-5.1	2,480	-0.21%
2024/02/05	0.1	149.00	0.4	149.50	148.00	-0.3	2,481	-0.01%
2024/01/30	1	148.50	0	0.00	148.50	1	2,630	0.04%
2024/01/29	12	149.17	0	0.00	149.00	12	2,710	0.44%
2024/01/25	0	0.00	7.1	153.50	152.50	-7.1	3,015	-0.24%
2024/01/23	7.1	149.44	0	0.00	150.50	7.1	3,054	0.23%
2024/01/22	0.1	150.50	0	0.00	151.00	0.1	3,102	0.00%
2024/01/11	0.2	158.00	0	0.00	157.00	0.2	3,519	0.01%
2024/01/10	1.3	159.26	1	158.50	160.00	0.3	3,575	0.01%
2024/01/05	0	0.00	1	157.00	155.50	-1	3,621	-0.03%
2024/01/04	1	156.50	0	0.00	156.50	1	3,654	0.03%
2024/01/03	0	156.50	0	0.00	158.00	0	3,678	0.00%
2024/01/02	0.1	160.50	1	160.50	159.50	-0.9	3,672	-0.02%
2023/12/26	0	0.00	1	162.50	162.00	-1	3,784	-0.03%
2023/12/25	1	166.00	2	163.25	162.50	-1	3,781	-0.03%
2023/12/22	3.2	162.45	3	162.50	163.50	0.2	3,771	0.01%
2023/12/21	1	163.00	0.1	164.00	163.00	0.9	3,732	0.02%
2023/12/15	0.2	155.45	1	157.00	154.00	-0.8	3,614	-0.02%
2023/12/14	0.1	157.00	2	157.50	157.50	-1.9	3,613	-0.05%
2023/12/12	0	0.00	1	156.50	158.50	-1	3,674	-0.03%
2023/12/11	2	157.50	0.1	156.50	157.00	1.9	3,711	0.05%
2023/12/08	3.1	158.66	90.1	158.83	157.50	-87	3,758	-2.31%
2023/12/07	2	153.75	3.1	152.52	153.50	-1.1	3,744	-0.03%
2023/12/06	0	0.00	2.1	152.00	151.50	-2.1	3,796	-0.06%
2023/12/05	0.2	147.50	0	0.00	146.50	0.2	3,822	0.01%
2023/11/29	2	153.00	0.1	152.00	153.00	1.9	4,237	0.04%
2023/11/28	5	148.50	0.1	149.50	150.00	4.9	4,205	0.12%
2023/11/27	0.1	148.50	0	0.00	146.00	0.1	4,197	0.00%
2023/11/24	1.1	150.41	0	0.00	151.00	1.1	4,185	0.03%
2023/11/22	0	0.00	0.1	146.50	147.50	-0.1	4,123	0.00%
2023/11/21	0.1	145.25	0	0.00	145.00	0.1	4,116	0.00%
2023/11/20	16	145.00	1.1	144.08	144.00	14.9	4,136	0.36%
2023/11/17	0	0.00	2	145.00	146.50	-2	4,116	-0.05%
2023/11/16	12.1	143.96	1	143.00	142.50	11.1	4,079	0.27%
2023/11/15	1	148.00	2.1	148.98	147.50	-1.1	4,029	-0.03%
2023/11/10	10	141.50	0	0.00	141.50	10	3,972	0.25%
2023/11/09	2	141.00	0	0.00	140.50	2	3,987	0.05%
2023/11/07	0.1	144.00	0.2	144.00	145.00	-0.1	4,036	0.00%
2023/11/03	3.2	140.52	3	140.83	135.50	0.2	3,978	0.01%
2023/11/02	1	147.50	2	148.50	149.50	-1	3,770	-0.03%
2023/11/01	0	0.00	1	142.00	144.00	-1	3,806	-0.03%
2023/10/31	2	146.75	1	146.00	144.00	1	4,054	0.02%
2023/10/30	0	0.00	4.1	145.00	146.50	-4.1	4,038	-0.10%
2023/10/26	0.1	139.50	0	0.00	139.50	0.1	4,071	0.00%
2023/10/25	2	148.00	27	149.41	144.50	-25	4,033	-0.62%
2023/10/24	1	144.50	1	145.00	144.00	0	3,899	0.00%
2023/10/19	1	139.00	1	138.50	138.50	0	3,886	0.00%
2023/10/18	0	0.00	1	141.00	141.50	-1	3,910	-0.03%
2023/10/17	1	139.50	0	0.00	140.00	1	3,893	0.03%
2023/10/16	0	0.00	0	137.00	136.50	0	3,987	0.00%
2023/10/05	2	140.00	1	139.00	141.50	1	3,945	0.03%
2023/10/04	0	0.00	1	135.00	138.00	-1	3,881	-0.03%
2023/10/03	2	138.50	0	0.00	138.00	2	3,843	0.05%
2023/09/27	3	132.67	0	0.00	134.00	3	3,823	0.08%
2023/09/21	0	0.00	1	136.00	136.00	-1	3,805	-0.03%
2023/09/20	1	139.49	0	0.00	138.00	1	3,771	0.03%
2023/09/19	0	0.00	1	140.50	141.00	-1	3,738	-0.03%
2023/09/18	26	142.00	1	142.00	142.00	25	3,712	0.67%
2023/09/15	4	146.88	2	145.00	144.50	2	3,678	0.05%
2023/09/14	0	0.00	1	141.50	143.00	-1	3,591	-0.03%
2023/09/13	2	143.00	2	143.00	143.50	0	3,542	0.00%
2023/09/12	5	140.10	5	140.10	140.50	0	3,494	0.00%
2023/09/11	8.1	137.07	8.2	136.85	138.00	-0.1	3,420	0.00%
2023/09/08	3	136.83	0	135.00	135.50	3	3,340	0.09%
2023/09/07	26	133.94	1	134.00	135.00	25	3,326	0.75%
2023/09/06	1	130.04	2	131.00	133.00	-1	3,289	-0.03%
2023/09/05	5.1	132.52	6.1	133.01	134.00	-0.9	3,287	-0.03%
2023/09/04	6.1	126.21	8.1	127.06	128.50	-2	3,087	-0.07%
2023/08/31	0	0.00	2	119.75	120.00	-2	2,922	-0.07%
2023/08/30	0	0.00	0.1	118.00	119.00	-0.1	2,917	0.00%
2023/08/29	0	0.00	2	116.00	117.00	-2	2,902	-0.07%
2023/08/25	0	0.00	2	113.25	113.00	-2	2,919	-0.07%
2023/08/24	0	0.00	5	115.80	116.00	-5	2,926	-0.17%
2023/08/18	0.1	114.00	1	114.00	113.50	-0.9	3,110	-0.03%
2023/08/14	1	116.51	0	0.00	117.00	1	3,046	0.03%
2023/08/11	2	121.25	1	120.50	121.00	1	2,996	0.03%
2023/08/10	11	118.00	0	0.00	118.00	11	2,943	0.37%
2023/08/09	1	121.00	1.1	120.95	121.00	-0.1	2,884	0.00%
2023/08/08	2	118.25	1	118.00	118.00	1	2,835	0.04%
2023/08/07	4.1	117.75	2	117.75	117.00	2.1	2,783	0.07%
2023/08/04	8	121.06	8.2	121.09	122.50	-0.2	2,654	-0.01%
2023/08/01	2	115.00	1	115.50	115.00	1	2,389	0.04%
2023/07/31	1	116.50	0	0.00	116.50	1	2,402	0.04%
2023/07/28	1.1	112.47	0	0.00	112.50	1.1	2,288	0.05%
2023/07/27	0	0.00	1	114.50	114.50	-1	2,251	-0.04%
2023/07/26	0	0.00	1	113.00	112.50	-1	2,237	-0.04%
2023/07/25	2	118.25	3	119.67	115.00	-1	2,198	-0.05%
2023/07/24	3	118.17	2.2	117.00	118.00	0.8	2,104	0.04%
2023/07/21	3.1	115.02	0	0.00	115.50	3.1	2,018	0.15%
2023/07/20	0	115.00	1	114.50	114.50	-1	1,972	-0.05%
2023/07/19	7	117.93	19.1	118.05	118.50	-12.1	1,900	-0.64%
2023/07/18	3	113.33	3.4	112.00	113.00	-0.4	1,770	-0.02%
2023/07/17	0	0.00	3	108.17	109.50	-3	1,741	-0.17%
2023/07/14	2	111.25	1.1	111.14	110.50	0.9	1,729	0.05%
2023/07/13	0	0.00	2	108.00	108.00	-2	1,679	-0.12%
2023/07/10	1	107.00	0	104.50	104.00	1	1,661	0.06%
2023/07/07	0	0.00	0.4	107.21	107.50	-0.4	1,653	-0.02%
2023/07/06	0	0.00	1	107.00	108.00	-1	1,647	-0.06%
2023/06/16	8	106.00	4	107.00	106.00	4	1,566	0.26%
2023/06/14	3	106.17	2	106.00	105.00	1	1,536	0.07%
2023/06/13	2	106.50	1	105.50	107.00	1	1,527	0.07%
2023/06/12	2	104.00	10	103.00	103.50	-8	1,480	-0.54%
2023/06/09	3	106.50	2.1	105.26	104.00	0.9	1,475	0.06%
2023/06/08	1.1	104.09	3.1	104.48	105.00	-2	1,422	-0.14%
2023/06/07	0	0.00	0.5	103.00	103.50	-0.5	1,406	-0.04%
2023/06/05	0	0.00	0.1	105.00	105.00	-0.1	1,419	0.00%
2023/06/02	2	103.00	2	104.50	104.50	0	1,409	0.00%
2023/05/30	2	101.75	0	0.00	102.00	2	1,374	0.15%
2023/05/29	1	103.00	1	104.50	104.00	0	1,378	0.00%
2023/05/26	1	102.00	0	0.00	102.50	1	1,370	0.07%
2023/05/25	1.1	104.48	1.2	104.07	104.00	-0.1	1,457	-0.01%
2023/05/24	1	104.50	2.1	103.50	104.50	-1.1	1,433	-0.07%
2023/05/23	0	0.00	0.5	98.80	98.10	-0.5	1,354	-0.04%
2023/05/16	0	0.00	1	97.50	97.10	-1	1,409	-0.07%
2023/05/15	0	0.00	1	95.00	95.10	-1	1,401	-0.07%
2023/05/11	3	93.03	0	0.00	92.70	3	1,412	0.21%
2023/05/08	2.2	94.82	0	0.00	93.20	2.2	1,485	0.14%
2023/05/05	6	98.38	6	98.10	95.80	0	1,514	0.00%
2023/04/28	1	94.30	0	0.00	94.30	1	1,683	0.06%
2023/04/25	0	0.00	1	92.40	91.10	-1	1,681	-0.06%
2023/04/21	2	97.50	0	0.00	95.40	2	1,690	0.12%
2023/04/20	2.1	98.50	0	0.00	98.50	2.1	1,693	0.12%
2023/04/17	0.2	103.00	0	0.00	102.50	0.2	1,862	0.01%
2023/04/13	0	0.00	1	102.50	100.50	-1	1,851	-0.05%
2023/04/11	0	0.00	1	102.00	104.00	-1	1,863	-0.05%
2023/04/10	1	101.50	0	0.00	101.50	1	1,862	0.05%
2023/03/28	0	0.00	0	102.00	102.00	0	1,851	0.00%
2023/03/23	0	0.00	0.2	104.67	104.50	-0.2	1,905	-0.01%
2023/03/17	1	101.00	1	102.00	100.00	0	1,924	0.00%
2023/03/16	5	99.70	0	0.00	99.70	5	1,920	0.26%
2023/03/14	0.1	101.50	0	0.00	101.00	0.1	1,943	0.00%
2023/03/13	0.2	102.00	0	0.00	102.50	0.2	1,942	0.01%
2023/03/10	1.2	104.42	0	0.00	104.00	1.2	1,933	0.06%
2023/03/09	1	105.00	1	105.50	107.00	0	1,959	0.00%
2023/03/03	0.3	104.50	4	104.00	104.00	-3.8	1,942	-0.19%
2023/03/02	0.1	104.50	0	0.00	104.00	0.1	1,951	0.00%
2023/03/01	2	105.00	2	105.00	106.50	0	1,948	0.00%
2023/02/24	1	108.00	1	110.50	108.50	0	1,929	0.00%
2023/02/23	4	111.88	1.1	114.27	111.00	2.9	1,910	0.15%
2023/02/22	1	106.50	1	106.50	107.00	0	1,815	0.00%
2023/02/21	1	106.50	1.1	107.09	108.00	-0.1	1,837	-0.01%
2023/02/20	1	106.00	0	0.00	106.00	1	1,863	0.05%
2023/02/16	0	0.00	1	104.50	104.50	-1	1,909	-0.05%
2023/02/15	0.1	103.00	0	0.00	102.50	0.1	1,927	0.01%
2023/02/09	1	105.00	1	105.50	105.00	0	2,142	0.00%
2023/02/02	6	105.92	7.1	106.87	108.00	-1.1	2,249	-0.05%
2023/02/01	2	99.50	1	101.00	102.00	1	2,157	0.05%
2023/01/31	1	96.00	1	95.99	96.90	0	2,146	0.00%
2023/01/30	1	93.90	1.1	93.91	94.30	-0.1	2,128	0.00%
2023/01/17	1	91.10	1	91.10	91.00	0	2,127	0.00%
2023/01/13	0.1	91.00	0	0.00	90.70	0.1	2,183	0.00%
2023/01/11	1	95.78	1	94.90	94.70	0	2,210	0.00%
2023/01/10	0	0.00	2	95.00	95.50	-2	2,210	-0.09%
2023/01/09	10	94.50	7.1	95.51	96.00	2.9	2,207	0.13%
2023/01/06	6	93.37	6.2	93.37	94.40	-0.2	2,163	-0.01%
2023/01/05	1	89.40	2	89.25	89.20	-1	2,058	-0.05%
2022/12/30	1	87.00	1	87.00	86.00	0	2,145	0.00%
2022/12/29	0	0.00	1	85.70	85.50	-1	2,156	-0.05%
2022/12/28	1	83.30	0	0.00	83.50	1	2,165	0.05%
2022/12/23	0	0.00	0.1	86.20	86.10	-0.1	2,187	0.00%
2022/12/20	0.3	87.49	0	0.00	85.90	0.3	2,250	0.01%
2022/12/15	0	0.00	0.1	91.50	91.00	-0.1	2,360	0.00%
2022/12/14	1	90.40	1.2	90.37	90.50	-0.2	2,429	-0.01%
2022/12/12	0.3	87.90	0	0.00	88.10	0.3	2,600	0.01%
2022/12/07	1.2	88.58	1	88.70	87.60	0.2	2,772	0.01%
2022/12/01	1	92.70	1.3	92.46	92.70	-0.3	2,786	-0.01%
2022/11/24	0	0.00	1	89.70	89.70	-1	2,844	-0.04%
2022/11/23	0	0.00	1	87.60	87.60	-1	2,841	-0.04%
2022/11/15	1	89.00	2	88.30	89.00	-1	2,776	-0.04%
2022/11/11	1	87.60	2	87.35	87.10	-1	2,711	-0.04%
2022/11/10	1	86.40	0	0.00	86.40	1	2,678	0.04%
2022/11/09	0.1	85.70	1	86.50	86.50	-1	2,654	-0.04%
2022/11/08	2	85.60	2	85.65	84.60	0	2,621	0.00%
2022/11/07	7	84.00	11	84.95	86.10	-4	2,577	-0.16%
2022/11/04	11	77.36	6	78.02	79.50	5	2,435	0.21%
2022/11/03	1	82.90	0	0.00	83.00	1	2,235	0.04%
2022/11/01	0	0.00	2	81.40	81.30	-2	2,225	-0.09%
2022/10/25	1	80.10	0	0.00	80.10	1	2,294	0.04%
2022/10/24	2	83.15	2	81.90	80.10	0	2,282	0.00%
2022/10/21	0	0.00	1	81.20	80.90	-1	2,253	-0.04%
2022/10/19	1	82.20	0	0.00	82.30	1	2,241	0.04%
2022/10/18	1	81.70	2	82.65	82.60	-1	2,214	-0.05%
2022/10/17	2	80.60	2	81.15	81.90	0	2,222	0.00%
2022/10/14	4	81.20	3	80.63	81.10	1	2,228	0.04%
2022/10/13	0	76.93	0	0.00	76.40	0	2,228	0.00%
2022/10/12	5	77.92	5	77.90	77.30	0	2,222	0.00%
2022/10/11	2	80.70	1	80.20	79.60	1	2,226	0.04%
2022/10/07	4	84.55	1	85.80	84.20	3	2,203	0.14%
2022/10/05	2	85.00	4	85.50	83.40	-2	2,165	-0.09%
2022/10/04	5	85.32	3	85.60	84.70	2	2,163	0.09%
2022/09/30	3	82.57	2	82.40	83.20	1	2,172	0.05%
2022/09/29	2	83.35	7	84.27	84.10	-5	2,198	-0.23%
2022/09/28	0	0.00	2	82.40	80.60	-2	2,233	-0.09%
2022/09/27	1	82.30	1	82.10	82.50	0	2,268	0.00%
2022/09/26	5	82.56	3	82.23	81.00	2	2,281	0.09%
2022/09/23	1	88.80	2	88.60	86.80	-1	2,247	-0.04%
2022/09/22	2.3	86.75	0	0.00	86.90	2.3	2,209	0.10%
2022/09/21	1	87.70	1	87.70	87.10	0	2,133	0.00%
2022/09/20	2	88.55	1	88.10	88.30	1	2,043	0.05%
2022/09/19	4	88.78	7	88.97	88.60	-3	1,961	-0.15%
2022/09/16	3	87.60	1	87.60	87.50	2	1,872	0.11%
2022/09/15	1	90.70	1	90.70	90.50	0	1,769	0.00%
2022/09/14	1	88.20	1	88.70	88.90	0	1,752	0.00%
2022/09/13	2	91.75	2	91.75	90.50	0	1,732	0.00%
2022/09/08	4	88.80	4.1	88.94	90.50	-0.1	1,742	-0.01%
2022/09/07	2	88.50	2	88.60	88.80	0	1,728	0.00%
2022/09/06	2	89.85	3	89.57	90.10	-1	1,721	-0.06%
2022/09/05	3	90.43	3	90.43	91.20	0	1,700	0.00%
2022/09/02	1	94.80	1	94.80	94.00	0	1,650	0.00%
2022/09/01	0	0.00	1	97.00	97.20	-1	1,611	-0.06%
2022/08/30	1	97.20	1	97.20	97.00	0	1,590	0.00%
2022/08/29	2	97.85	2	97.95	98.00	0	1,572	0.00%
2022/08/25	1	100.50	2	100.75	99.90	-1	1,537	-0.07%
2022/08/23	2	99.35	2	99.35	99.70	0	1,535	0.00%
2022/08/22	1	101.50	1	101.00	100.50	0	1,523	0.00%
2022/08/19	1	104.00	1	104.00	104.00	0	1,511	0.00%
2022/08/18	1	102.00	1	101.50	103.00	0	1,509	0.00%
2022/08/16	1	104.50	3	103.50	103.50	-2	1,490	-0.13%
2022/08/15	1	104.50	1	104.00	104.50	0	1,483	0.00%
2022/08/12	1	103.50	0	0.00	103.00	1	1,473	0.07%
2022/08/10	1	99.50	0.1	98.30	97.80	0.9	1,452	0.06%
2022/08/09	2	99.80	1	99.80	99.70	1	1,438	0.07%
2022/08/08	0	0.00	0	101.50	101.00	0	1,430	0.00%
2022/08/05	3	101.97	1	100.50	101.50	2	1,426	0.14%
2022/08/04	4	99.85	4	99.85	100.50	0	1,374	0.00%
2022/08/03	2.2	101.86	2	101.75	102.50	0.2	1,346	0.01%
2022/08/02	1	107.50	1	107.50	107.50	0	1,347	0.00%
2022/08/01	0	0.00	0.1	108.00	109.00	-0.1	1,363	-0.01%
2022/07/27	1	108.00	0	0.00	109.00	1	1,395	0.07%
2022/07/26	1	108.50	0	0.00	110.00	1	1,389	0.07%
2022/07/25	1	110.50	1	111.00	112.00	0	1,378	0.00%
2022/07/22	2	110.75	2	110.75	110.00	0	1,382	0.00%
2022/07/21	1	113.50	1	113.50	114.00	0	1,374	0.00%
2022/07/20	1	112.00	2	111.25	110.50	-1	1,380	-0.07%
2022/07/19	2	107.00	1	108.00	109.00	1	1,388	0.07%
2022/07/13	0.1	106.00	0	0.00	104.50	0.1	1,438	0.01%
2022/07/12	1	103.50	1	102.00	104.00	0	1,430	0.00%
2022/07/11	3	105.17	2	105.25	105.50	1	1,420	0.07%
2022/07/08	1	108.50	1	108.50	107.00	0	1,411	0.00%
2022/07/07	1.1	105.55	1	105.50	106.50	0.1	1,396	0.00%
2022/07/06	1.1	120.50	1	120.50	120.00	0.1	1,358	0.00%
2022/07/05	3.2	126.84	3	127.00	124.50	0.2	1,307	0.01%
2022/06/29	1	138.50	1	138.50	140.00	0	1,240	0.00%
2022/06/27	2	141.50	2	141.25	142.50	0	1,257	0.00%
2022/06/24	1	137.50	1	138.00	139.50	0	1,256	0.00%
2022/06/22	2	135.25	2	135.25	135.00	0	1,242	0.00%
2022/06/21	2	136.75	3	136.83	140.00	-1	1,224	-0.08%
2022/06/17	0.1	140.50	0	0.00	142.00	0.1	1,193	0.01%
2022/06/15	1	144.00	1	144.50	144.00	0	1,178	0.00%
2022/06/14	1	143.00	1	142.00	143.50	0	1,182	0.00%
2022/06/13	1	145.50	1	145.50	145.00	0	1,204	0.00%
2022/06/08	1	148.50	1	148.50	149.00	0	1,252	0.00%
2022/06/06	1	147.00	1	147.00	148.00	0	1,335	0.00%
2022/06/01	1	150.00	1	150.00	150.50	0	1,439	0.00%
2022/05/30	1	148.00	1	147.50	147.50	0	1,462	0.00%
2022/05/26	2	144.50	1	145.00	143.50	1	1,482	0.07%
2022/05/24	2	143.75	1	143.50	142.50	1	1,632	0.06%
2022/05/23	0	0.00	1	144.50	144.50	-1	1,835	-0.05%
2022/05/18	1	145.50	1	146.00	145.50	0	1,912	0.00%
2022/05/17	1	144.00	1	144.00	145.00	0	1,934	0.00%
2022/05/16	1	142.00	1	142.50	142.00	0	1,968	0.00%
2022/05/13	4	140.50	1	141.00	140.00	3	1,972	0.15%
2022/05/12	0	0.00	1	139.50	139.00	-1	1,980	-0.05%
2022/05/11	0	0.00	1	140.00	140.00	-1	1,984	-0.05%
2022/05/10	4	138.62	4	138.00	141.00	0	2,006	0.00%
2022/05/09	2	142.27	2	142.75	142.00	0	2,036	0.00%
2022/05/06	1	147.00	2	146.75	146.50	-1	2,058	-0.05%
2022/05/05	1	154.00	2	154.25	153.50	-1	2,070	-0.05%
2022/05/04	1	150.00	1	151.00	151.50	0	2,055	0.00%
2022/04/29	0	0.00	1	152.00	151.00	-1	2,063	-0.05%
2022/04/28	1	150.50	1	150.00	149.50	0	2,074	0.00%
2022/04/27	3	146.67	2	147.00	149.50	1	2,070	0.05%
2022/04/26	1	151.01	1	151.00	150.50	0	2,053	0.00%
2022/04/25	1	153.00	2	152.75	150.50	-1	2,041	-0.05%
2022/04/22	1	156.50	1	156.50	156.50	0	2,009	0.00%
2022/04/21	2	159.75	1	159.50	156.50	1	1,998	0.05%
2022/04/20	5.2	156.64	14	157.71	156.50	-8.8	1,976	-0.45%
2022/04/18	0	158.50	0	0.00	159.00	0	1,962	0.00%
2022/04/15	1.1	159.05	2	158.75	159.50	-0.9	1,963	-0.05%
2022/04/13	2	162.00	1	162.00	162.50	1	2,013	0.05%
2022/04/12	1	159.50	1	159.50	161.00	0	2,111	0.00%
2022/04/11	1	161.50	1	161.50	161.00	0	2,130	0.00%
2022/04/08	1	165.00	1.2	165.17	166.00	-0.2	2,120	-0.01%
2022/04/07	0	168.50	0	0.00	166.50	0	2,117	0.00%
2022/04/06	1	168.00	1	168.00	168.50	0	2,112	0.00%
2022/03/30	2	172.25	2	172.25	171.00	0	2,120	0.00%
2022/03/29	0.2	172.00	2	171.50	171.00	-1.8	2,148	-0.08%
2022/03/28	2	169.75	1	170.00	172.00	1	2,165	0.05%
2022/03/25	1	171.50	1	171.50	170.50	0	2,242	0.00%
2022/03/24	1	170.00	0	0.00	171.00	1	2,263	0.04%
2022/03/23	2	170.00	1	170.00	170.50	1	2,310	0.04%
2022/03/22	1	168.50	3	168.83	169.50	-2	2,384	-0.08%
2022/03/21	2	170.50	2	170.25	170.00	0	2,411	0.00%
2022/03/18	0	0.00	1	168.00	168.50	-1	2,447	-0.04%
2022/03/17	1	169.00	1	169.00	169.00	0	2,438	0.00%
2022/03/15	12	165.00	2	165.25	166.00	10	2,414	0.41%
2022/03/14	1	167.50	2	167.25	167.50	-1	2,412	-0.04%
2022/03/11	0	0.00	1	164.50	165.00	-1	2,421	-0.04%
2022/03/10	4	163.63	5	163.70	166.00	-1	2,418	-0.04%
2022/03/09	6	157.08	4	157.63	159.00	2	2,390	0.08%
2022/03/08	8	159.45	5	159.00	157.00	3	2,371	0.13%
2022/03/07	2	163.50	2	163.50	165.00	0	2,311	0.00%
2022/03/04	1	167.50	1.3	167.62	167.00	-0.3	2,300	-0.01%
2022/03/03	2	170.25	1	170.50	169.50	1	2,305	0.04%
2022/03/02	4	168.75	2	168.01	169.00	2	2,305	0.09%
2022/02/24	4.1	165.79	11	168.77	164.50	-6.9	2,325	-0.30%
2022/02/23	23	176.50	12	175.92	172.50	11	2,227	0.49%
2022/02/22	5	175.10	2	174.75	175.50	3	2,079	0.14%
2022/02/21	2	176.50	2	177.50	178.00	0	2,072	0.00%
2022/02/18	3	173.17	2	173.75	174.50	1	2,072	0.05%
2022/02/17	4	174.63	2	174.25	173.50	2	2,105	0.09%
2022/02/16	1	173.50	1	173.50	174.00	0	2,181	0.00%
2022/02/14	1	170.00	1	170.00	170.50	0	2,179	0.00%
2022/02/11	0.1	170.50	0.1	171.50	171.00	-0.1	2,181	0.00%
2022/02/10	2.2	172.43	1	172.50	172.00	1.2	2,198	0.05%
2022/02/09	1.1	175.45	7	176.43	175.50	-5.9	2,197	-0.27%
2022/02/08	4	171.25	5	171.20	171.00	-1	2,201	-0.05%
2022/02/07	2	166.75	4	167.50	168.50	-2	2,226	-0.09%
2022/01/26	1	161.00	0	0.00	161.50	1	2,200	0.05%
2022/01/25	1	160.00	1	159.50	160.50	0	2,297	0.00%
2022/01/21	2	160.75	1	161.00	162.00	1	2,379	0.04%
2022/01/19	0	0.00	1	163.00	163.00	-1	2,514	-0.04%
2022/01/18	2	162.50	2	162.50	161.50	0	2,585	0.00%
2022/01/17	1	160.50	1	160.50	162.00	0	2,790	0.00%
2022/01/14	3	156.67	2	157.25	158.00	1	2,946	0.03%
2022/01/13	1.1	158.64	3	158.50	158.50	-1.9	2,971	-0.06%
2022/01/12	1	160.50	1	161.00	161.00	0	2,989	0.00%
2022/01/10	2	164.00	0	0.00	165.50	2	2,976	0.07%
2022/01/07	3	164.83	1	163.50	163.50	2	2,986	0.07%
2022/01/06	1	166.50	1	168.00	168.00	0	2,974	0.00%
2022/01/05	4	171.75	5	172.90	170.00	-1	2,974	-0.03%
2021/12/30	1	169.00	1	169.00	170.00	0	2,974	0.00%
2021/12/29	1	167.50	1	167.50	168.00	0	2,975	0.00%
2021/12/28	1	166.00	1	166.00	165.50	0	2,997	0.00%
2021/12/27	0.1	168.00	0	0.00	168.00	0.1	3,017	0.00%
2021/12/24	1	168.50	3	169.17	169.00	-2	3,039	-0.07%
2021/12/23	1	170.50	1	170.00	169.00	0	3,069	0.00%
2021/12/22	1	167.50	1	167.50	167.50	0	3,067	0.00%
2021/12/21	8	170.44	1	170.00	168.00	7	3,060	0.23%
2021/12/17	0	0.00	3	166.67	166.00	-3	2,994	-0.10%
2021/12/16	5	164.90	6	165.00	167.50	-1	2,962	-0.03%
2021/12/15	2	158.50	3	158.33	158.50	-1	2,913	-0.03%
2021/12/14	2.1	155.27	2	155.50	154.50	0.1	2,897	0.00%
2021/12/08	1	159.50	1	161.00	160.50	0	2,893	0.00%
2021/12/07	1.1	159.55	1	159.50	158.50	0.1	2,884	0.00%
2021/12/03	0	162.50	0	0.00	162.00	0	2,910	0.00%
2021/12/02	1	161.00	2	161.25	161.00	-1	2,919	-0.03%
2021/12/01	2	162.25	0	0.00	164.00	2	2,914	0.07%
2021/11/26	3	166.67	3	166.17	165.50	0	2,951	0.00%
2021/11/25	1	171.50	2	170.75	168.50	-1	2,932	-0.03%
2021/11/24	1	165.50	11	165.95	166.00	-10	2,906	-0.34%
2021/11/23	4	168.00	2	168.25	168.00	2	2,918	0.07%
2021/11/22	1	170.50	0	0.00	170.00	1	2,923	0.03%
2021/11/19	4	171.75	3	171.50	168.50	1	2,934	0.03%
2021/11/18	0	0.00	3	169.00	168.50	-3	2,901	-0.10%
2021/11/16	1	168.50	5	169.60	168.00	-4	2,929	-0.14%
2021/11/15	14	170.86	5	169.40	170.00	9	2,923	0.31%
2021/11/12	2	163.50	1	162.50	163.00	1	2,893	0.03%
2021/11/11	2	164.25	2	164.25	163.50	0	2,924	0.00%
2021/11/10	0	0.00	1	162.00	163.00	-1	2,957	-0.03%
2021/11/09	0.1	163.00	4	163.38	161.50	-4	2,982	-0.13%
2021/11/08	0	0.00	1	165.00	165.00	-1	3,011	-0.03%
2021/11/05	3	160.67	3	160.48	162.00	0	3,023	0.00%
2021/11/04	4	166.63	5	166.70	163.00	-1	2,965	-0.03%
2021/11/03	0	168.50	1	168.00	167.50	-1	2,977	-0.03%
2021/11/02	3.1	171.89	0	0.00	167.50	3.1	3,017	0.10%
2021/11/01	3	169.83	1	170.00	170.00	2	3,036	0.07%
2021/10/29	2	167.50	1	167.50	167.00	1	3,185	0.03%
2021/10/27	2	170.00	1	170.00	170.00	1	3,318	0.03%
2021/10/26	1	164.50	1.5	165.67	164.50	-0.5	3,263	-0.02%
2021/10/25	12.5	168.74	12	165.08	164.50	0.5	3,236	0.02%
2021/10/22	10	159.45	11	160.14	166.00	-1	3,055	-0.03%
2021/10/21	3	154.83	3	154.83	151.00	0	2,955	0.00%
2021/10/20	1	156.00	1	156.00	156.50	0	2,962	0.00%
2021/10/19	3	151.67	3	151.50	153.00	0	2,997	0.00%
2021/10/18	1	147.50	1	147.50	148.00	0	3,070	0.00%
2021/10/15	1	150.00	1	149.50	149.50	0	3,113	0.00%
2021/10/13	5	150.10	5	148.70	146.50	0	3,158	0.00%
2021/10/12	7	155.43	6	154.50	152.50	1	3,156	0.03%
2021/10/08	4	157.75	2	156.75	157.00	2	3,138	0.06%
2021/10/07	2	152.00	3	152.50	153.50	-1	3,115	-0.03%
2021/10/06	1	149.50	1	149.50	148.00	0	3,129	0.00%
2021/10/05	1	148.00	1	147.50	148.00	0	3,173	0.00%
2021/10/04	1	146.00	1	145.50	145.00	0	3,155	0.00%
2021/09/30	2	146.50	2	146.50	146.50	0	3,143	0.00%
2021/09/29	2	148.50	2	148.25	148.50	0	3,133	0.00%
2021/09/24	2	152.75	1	152.50	152.50	1	3,162	0.03%
2021/09/23	1	155.00	1	155.50	153.50	0	3,164	0.00%
2021/09/22	1	154.00	1	154.00	152.50	0	3,217	0.00%
2021/09/16	1	154.50	1	155.00	156.00	0	3,261	0.00%
2021/09/14	1	156.50	1	156.50	156.50	0	3,410	0.00%
2021/09/13	3	158.33	3	157.67	157.00	0	3,517	0.00%
2021/09/09	1	153.50	2	154.00	154.00	-1	3,563	-0.03%
2021/09/08	4	152.25	4	151.50	151.00	0	3,574	0.00%
2021/09/07	4	157.00	5	157.00	157.00	-1	3,553	-0.03%
2021/09/02	3	162.67	3.2	162.66	161.00	-0.2	3,588	0.00%
2021/09/01	1	161.00	1	161.49	160.50	0	3,565	0.00%
2021/08/30	1	157.00	5	156.40	156.50	-4	3,579	-0.11%
2021/08/27	1	154.00	1	154.00	154.50	0	3,589	0.00%
2021/08/26	2	158.51	1	158.50	158.50	1	3,567	0.03%
2021/08/25	1	160.50	2.1	160.74	161.50	-1.1	3,571	-0.03%
2021/08/24	2.2	157.58	0	0.00	157.00	2.2	3,581	0.06%
2021/08/23	4	157.88	3	157.00	159.00	1	3,586	0.03%
2021/08/20	2.1	152.07	4.1	152.76	153.50	-2	3,605	-0.06%
2021/08/19	3	153.17	1	153.50	152.50	2	3,567	0.06%
2021/08/18	4	154.00	4	154.13	158.00	0	3,576	0.00%
2021/08/17	6.1	158.35	4	158.13	154.50	2.1	3,569	0.06%
2021/08/16	2.4	156.85	2.1	158.33	160.00	0.3	3,552	0.01%
2021/08/13	2	163.00	4	162.25	161.50	-2	3,531	-0.06%
2021/08/12	3	163.50	2	163.25	162.50	1	3,558	0.03%
2021/08/11	4	168.00	1	166.50	166.00	3	3,567	0.08%
2021/08/10	1	170.00	0	0.00	171.00	1	3,591	0.03%
2021/08/09	4	172.13	4	173.13	170.00	0	3,625	0.00%
2021/08/06	4	168.00	0	0.00	167.00	4	3,637	0.11%
2021/08/05	4	169.13	1	169.50	169.50	3	3,699	0.08%
2021/08/04	6	173.25	3	173.33	171.50	3	3,700	0.08%
2021/08/03	3	182.83	3	184.17	180.50	0	3,581	0.00%
2021/08/02	1	178.00	0	0.00	179.50	1	3,446	0.03%
2021/07/29	2	180.75	1	181.00	180.50	1	3,457	0.03%
2021/07/28	1	184.00	2	183.25	184.50	-1	3,474	-0.03%
2021/07/27	5	188.80	2	190.00	185.50	3	3,544	0.08%
2021/07/26	4	188.88	4	188.38	189.50	0	3,610	0.00%
2021/07/23	2	188.50	2	188.50	184.50	0	3,704	0.00%
2021/07/21	1	194.00	0	0.00	193.00	1	3,685	0.03%
2021/07/20	1	195.50	2	195.75	195.50	-1	3,787	-0.03%
2021/07/19	4	198.25	2	198.50	199.00	2	3,798	0.05%
2021/07/16	1	199.50	1	199.50	199.00	0	3,841	0.00%
2021/07/14	1	197.00	1	197.00	198.50	0	3,929	0.00%
2021/07/13	2	203.75	2	203.50	201.00	0	3,955	0.00%
2021/07/12	3	200.33	6	201.25	204.00	-3	4,021	-0.07%
2021/07/09	1	196.00	1	196.00	196.00	0	4,036	0.00%
2021/07/08	1	197.50	1	197.50	197.50	0	4,129	0.00%
2021/07/07	0	0.00	3	196.00	195.50	-3	4,297	-0.07%
2021/07/06	2	197.50	1	196.00	195.00	1	4,343	0.02%
2021/07/05	4	197.25	2	197.00	198.00	2	4,373	0.05%
2021/07/02	1	192.50	2	191.75	192.50	-1	4,361	-0.02%
2021/07/01	2	191.25	1	190.50	190.00	1	4,420	0.02%
2021/06/30	2	193.25	2	193.25	194.50	0	4,441	0.00%
2021/06/29	2	189.25	1	189.50	190.00	1	4,452	0.02%
2021/06/28	5	192.00	1	193.50	194.00	4	4,480	0.09%
2021/06/25	3	192.00	1	193.50	191.50	2	4,613	0.04%
2021/06/24	2	192.50	2	192.50	191.00	0	4,662	0.00%
2021/06/23	2	194.25	1	194.00	194.50	1	4,871	0.02%
2021/06/22	6.1	199.57	3	201.17	198.00	3.1	4,794	0.06%
2021/06/21	3	208.33	3	208.17	206.50	0	4,704	0.00%
2021/06/18	1.1	213.45	2	213.00	214.00	-0.9	4,698	-0.02%
2021/06/17	3	209.17	3	209.00	212.00	0	4,721	0.00%
2021/06/16	2	210.50	2	209.75	209.50	0	4,752	0.00%
2021/06/15	1	209.50	1	211.00	210.50	0	4,790	0.00%
2021/06/11	0	0.00	2	211.00	211.00	-2	4,828	-0.04%
2021/06/10	3	213.83	2	213.75	209.50	1	4,846	0.02%
2021/06/09	1	211.00	2	210.25	209.50	-1	4,853	-0.02%
2021/06/08	3	209.67	2	210.25	211.00	1	4,908	0.02%
2021/06/07	2	206.75	2	206.75	208.50	0	4,929	0.00%
2021/06/04	1	204.00	1	204.00	203.00	0	4,928	0.00%
2021/06/03	1	207.50	1	207.50	208.50	0	4,963	0.00%
2021/06/02	1	205.50	2	207.00	205.50	-1	4,986	-0.02%
2021/06/01	11	209.82	2	211.75	209.00	9	5,007	0.18%
2021/05/31	3	210.00	4	209.88	211.00	-1	5,014	-0.02%
2021/05/28	1	214.00	1	214.00	209.50	0	5,044	0.00%
2021/05/25	5	208.60	3	208.83	205.50	2	5,423	0.04%
2021/05/24	2	203.75	2	203.75	205.00	0	6,039	0.00%
2021/05/21	1	201.00	1	201.50	201.50	0	6,081	0.00%
2021/05/20	2	206.00	2	205.52	202.50	0	6,169	0.00%
2021/05/19	2	200.75	6	198.67	201.00	-4	6,144	-0.07%
2021/05/18	2	195.52	3	196.33	197.00	-1	6,218	-0.02%
2021/05/17	3	185.67	2	190.25	188.00	1	6,211	0.02%
2021/05/14	4	197.88	4	196.13	193.00	0	6,183	0.00%
2021/05/13	1	195.50	2	195.25	195.00	-1	6,110	-0.02%
2021/05/12	1	191.00	3	187.67	186.00	-2	6,006	-0.03%
2021/05/11	3	191.33	11	189.09	186.50	-8	5,934	-0.13%
2021/05/10	4	197.75	1	196.50	196.50	3	5,901	0.05%
2021/05/07	11	202.55	1	202.00	202.00	10	5,936	0.17%
2021/05/06	0	0.00	1	202.00	202.50	-1	5,944	-0.02%
2021/05/05	1	204.00	2	205.00	199.00	-1	5,986	-0.02%
2021/05/04	2	197.25	2	198.00	205.00	0	5,989	0.00%
2021/05/03	2	206.75	5	211.50	205.50	-3	5,982	-0.05%
2021/04/29	7	215.93	9	218.00	214.50	-2	5,987	-0.03%
2021/04/28	6.5	213.46	1	213.00	213.00	5.5	5,924	0.09%
2021/04/27	5	218.10	2	218.00	217.50	3	6,175	0.05%
2021/04/26	22	225.45	19	225.08	224.50	3	6,249	0.05%
2021/04/23	4	213.88	2	213.25	215.00	2	6,209	0.03%
2021/04/22	3	212.33	2	211.75	208.50	1	6,319	0.02%
2021/04/21	1	211.00	3	210.83	210.00	-2	6,340	-0.03%
2021/04/20	2	211.50	4	210.38	209.00	-2	6,542	-0.03%
2021/04/15	4	204.63	3	206.00	207.00	1	6,977	0.01%
2021/04/14	3	194.67	1	198.00	197.50	2	7,372	0.03%
2021/04/13	5	208.00	14	203.39	202.00	-9	7,621	-0.12%
2021/04/12	2	199.50	2	199.50	199.00	0	7,551	0.00%
2021/04/09	3	195.33	1	195.00	195.00	2	7,614	0.03%
2021/04/08	1	199.50	3	199.83	199.50	-2	7,644	-0.03%
2021/04/07	1	204.00	2	201.50	202.00	-1	7,642	-0.01%
2021/04/06	0	0.00	1	198.50	199.00	-1	7,581	-0.01%
2021/04/01	5	196.40	5	197.60	198.00	0	7,566	0.00%
2021/03/31	2	196.25	2	194.50	195.50	0	7,537	0.00%
2021/03/30	4	198.00	124	198.03	199.00	-120	7,470	-1.61%	大賣/鉅額交易
2021/03/29	5	194.00	3	194.17	194.00	2	7,356	0.03%
2021/03/26	16	189.59	12	189.88	194.50	4	7,306	0.05%
2021/03/25	1	181.00	3	183.33	184.00	-2	7,086	-0.03%
2021/03/24	2	183.50	1	183.00	181.50	1	7,089	0.01%
2021/03/23	0	0.00	2	185.00	182.50	-2	7,091	-0.03%
2021/03/22	5	183.50	0	0.00	184.50	5	7,118	0.07%
2021/03/19	1	182.50	0	0.00	186.50	1	7,143	0.01%
2021/03/17	1	183.50	3	181.50	180.50	-2	7,464	-0.03%
2021/03/16	1	179.00	0	0.00	179.50	1	7,464	0.01%
2021/03/15	0	0.00	2	180.75	180.00	-2	7,523	-0.03%
2021/03/12	0	0.00	1	178.50	179.50	-1	7,524	-0.01%
2021/03/11	0	0.00	1	176.00	176.50	-1	7,565	-0.01%
2021/03/09	0	0.00	1	172.00	172.50	-1	7,838	-0.01%
2021/03/08	2	174.00	2	173.25	172.00	0	7,827	0.00%
2021/03/05	10	174.50	0	0.00	172.50	10	7,836	0.13%
2021/03/04	1	174.00	1	175.50	175.50	0	7,888	0.00%
2021/03/03	0	0.00	1	173.50	174.00	-1	7,951	-0.01%
2021/03/02	1	172.00	3	174.83	172.00	-2	7,930	-0.03%
2021/02/26	3	171.83	16	174.34	172.00	-13	7,905	-0.16%
2021/02/25	9	181.28	7	179.07	177.50	2	7,839	0.03%
2021/02/24	19	188.03	2.6	185.05	183.50	16.4	7,612	0.21%
2021/02/23	1	171.00	0	0.00	173.00	1	6,957	0.01%
2021/02/22	3	173.83	2.1	173.90	174.00	0.9	6,915	0.01%
2021/02/18	25	169.68	4	170.00	170.50	21	6,818	0.31%
2021/02/17	0	0.00	2	166.50	166.50	-2	6,722	-0.03%
2021/02/05	2	161.50	1	161.50	161.50	1	6,719	0.01%
2021/02/04	0	0.00	6	163.00	162.50	-6	6,717	-0.09%
2021/02/02	0	0.00	0.2	166.00	166.00	-0.2	6,944	0.00%
2021/01/29	0	0.00	4	164.38	159.50	-4	6,913	-0.06%
2021/01/28	1	166.50	1	167.00	165.00	0	6,871	0.00%
2021/01/27	1	169.50	1	170.50	166.50	0	6,856	0.00%
2021/01/26	0	0.00	4	169.25	170.00	-4	6,783	-0.06%
2021/01/25	1	173.50	2	171.75	172.50	-1	6,777	-0.01%
2021/01/22	5	172.90	4	172.38	174.00	1	6,707	0.01%
2021/01/21	4	170.00	3	171.50	168.50	1	6,635	0.02%
2021/01/20	20.1	171.65	14	172.68	168.00	6.1	6,627	0.09%
2021/01/18	7	162.57	0	0.00	165.00	7	6,291	0.11%
2021/01/15	1	163.00	1	166.50	163.00	0	6,222	0.00%
2021/01/14	6	167.75	2	168.00	170.50	4	6,183	0.06%
2021/01/13	4	169.75	4	168.75	167.50	0	6,211	0.00%
2021/01/12	0	0.00	2	165.00	165.50	-2	6,010	-0.03%
2021/01/11	12	164.38	13	163.85	164.50	-1	5,880	-0.02%
2021/01/08	10	163.35	9	165.17	163.00	1	5,783	0.02%
2021/01/07	2	154.50	4	155.50	160.00	-2	5,462	-0.04%
2021/01/06	2	147.50	7	146.00	149.00	-5	5,026	-0.10%
2021/01/05	1	142.50	3	142.50	143.00	-2	4,737	-0.04%
2021/01/04	1	135.00	6	139.08	140.00	-5	4,737	-0.11%
2020/12/31	2	135.25	2	135.00	133.50	0	4,660	0.00%
2020/12/30	0	0.00	2	132.25	132.50	-2	4,622	-0.04%
2020/12/28	1	135.50	1	134.00	134.50	0	4,700	0.00%
2020/12/25	2	133.75	1	134.00	133.50	1	4,716	0.02%
2020/12/22	3	134.00	0	0.00	132.00	3	4,891	0.06%
2020/12/17	4	137.88	2	137.75	137.50	2	4,968	0.04%
2020/12/16	0	0.00	3	140.00	138.50	-3	4,992	-0.06%
2020/12/15	3	138.50	0	0.00	138.00	3	5,006	0.06%
2020/12/14	9	144.33	9	145.83	141.50	0	5,085	0.00%
2020/12/11	4	141.25	10	141.00	141.50	-6	5,328	-0.11%
2020/12/10	3	139.33	0	0.00	137.50	3	5,215	0.06%
2020/12/09	2	139.25	12	139.25	139.00	-10	5,233	-0.19%
2020/12/08	3	135.83	1	136.00	136.00	2	5,238	0.04%
2020/12/07	12	135.08	2	135.00	135.00	10	5,301	0.19%
2020/12/04	7	139.86	10	140.75	139.00	-3	5,255	-0.06%
2020/12/03	1	135.00	1	135.00	134.50	0	5,080	0.00%
2020/12/02	1	133.00	3	132.33	133.50	-2	5,242	-0.04%
2020/12/01	2	131.25	2	131.50	132.00	0	5,375	0.00%
2020/11/30	1	133.00	3	133.50	132.00	-2	5,608	-0.04%
2020/11/27	4	136.88	2	137.00	136.50	2	5,906	0.03%
2020/11/26	1	133.00	1	133.00	134.00	0	6,069	0.00%
2020/11/25	0	0.00	1	131.50	132.00	-1	6,112	-0.02%
2020/11/24	0	0.00	3	133.50	132.00	-3	6,141	-0.05%
2020/11/23	3	134.17	2	134.75	134.50	1	6,159	0.02%
2020/11/20	2	131.50	0	0.00	131.00	2	6,156	0.03%
2020/11/19	0	0.00	1	132.00	131.50	-1	6,226	-0.02%
2020/11/18	4	131.50	0	131.50	131.00	4	6,354	0.06%
2020/11/17	1	133.50	1	132.00	132.00	0	6,406	0.00%
2020/11/16	2	133.00	0	0.00	133.50	2	6,513	0.03%
2020/11/13	1	132.00	0	0.00	132.50	1	6,550	0.02%
2020/11/12	1	131.00	0	0.00	131.50	1	6,570	0.02%
2020/11/11	3	130.67	3	130.83	132.50	0	6,617	0.00%
2020/11/10	4	133.25	1	132.50	131.00	3	6,636	0.05%
2020/11/09	0	0.00	12	138.17	138.50	-12	6,599	-0.18%
2020/11/06	1	138.00	3	137.50	137.00	-2	6,690	-0.03%
2020/11/04	2	137.50	2	137.75	138.00	0	6,921	0.00%
2020/11/03	2	135.25	5	135.20	135.00	-3	6,991	-0.04%
2020/11/02	3	132.17	2	132.00	131.00	1	7,080	0.01%
2020/10/30	20	135.58	19	137.05	135.00	1	7,174	0.01%
2020/10/29	10	138.00	0	0.00	137.00	10	7,256	0.14%
2020/10/28	4	136.75	0	0.00	139.50	4	7,437	0.05%
2020/10/27	4	136.75	3	136.50	136.00	1	7,602	0.01%
2020/10/23	1	137.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	5	138.00	10	136.40	139.50	-5	8,538	-0.06%
2020/10/21	3	139.17	1	139.00	138.00	2	8,662	0.02%
2020/10/20	10	142.80	0	0.00	142.00	10	8,724	0.11%
2020/10/19	9	142.33	1	143.50	143.00	8	9,018	0.09%
2020/10/16	2	141.25	1	141.50	141.00	1	9,100	0.01%
2020/10/15	1	144.50	0	0.00	143.00	1	9,173	0.01%
2020/10/14	0	0.00	1	146.00	146.00	-1	9,175	-0.01%
2020/10/13	33	147.50	0	0.00	147.00	33	9,224	0.36%
2020/10/12	2	149.00	1	149.50	150.00	1	9,258	0.01%
2020/10/08	1	148.50	0	0.00	146.00	1	9,421	0.01%
2020/10/07	9	145.67	2	146.50	147.50	7	9,491	0.07%
2020/10/06	10	148.00	0	0.00	147.50	10	9,542	0.10%
2020/09/29	16	146.38	0	0.00	144.50	16	10,703	0.15%
2020/09/28	2	145.00	0	0.00	145.50	2	10,797	0.02%
2020/09/25	1	143.00	6	143.42	144.50	-5	10,893	-0.05%
2020/09/24	1	150.00	15	150.00	149.00	-14	11,049	-0.13%
2020/09/23	5	153.60	0	0.00	151.00	5	11,184	0.04%
2020/09/22	0	0.00	99	154.00	155.00	-99	11,290	-0.88%
2020/09/21	2	154.00	2	154.00	153.50	0	11,315	0.00%
2020/09/18	2	156.00	1	155.50	157.00	1	11,399	0.01%
2020/09/17	3	155.33	3	157.00	157.50	0	11,482	0.00%
2020/09/16	7	157.14	11	157.23	154.00	-4	11,603	-0.03%
2020/09/15	1	154.00	1	154.00	153.50	0	11,274	0.00%
2020/09/14	8	152.81	9	149.61	153.00	-1	11,439	-0.01%
2020/09/11	2	149.75	1	150.50	149.00	1	11,512	0.01%
2020/09/10	1	154.50	2	154.25	153.50	-1	11,474	-0.01%
2020/09/09	2	149.75	2	150.50	151.50	0	11,458	0.00%
2020/09/08	9	151.00	9	151.06	150.00	0	11,669	0.00%
2020/09/07	45	156.00	46	154.89	149.50	-1	11,794	-0.01%
2020/09/04	9	150.06	6	150.50	155.00	3	11,818	0.03%
2020/09/03	4	155.88	4	155.25	152.00	0	12,000	0.00%
2020/09/02	5	155.70	62.1	154.45	157.00	-57.1	11,964	-0.48%
2020/09/01	2	147.50	5	146.50	150.00	-3	11,882	-0.03%
2020/08/31	1	142.00	1	143.50	142.00	0	11,788	0.00%
2020/08/26	0	0.00	1	140.00	138.50	-1	12,370	-0.01%
2020/08/25	11	142.36	4	143.13	142.00	7	12,709	0.06%
2020/08/24	1	144.00	2	143.25	143.50	-1	12,882	-0.01%
2020/08/21	1	139.00	0	0.00	139.00	1	12,890	0.01%
2020/08/20	2	134.50	4	131.25	134.50	-2	12,907	-0.02%
2020/08/19	13	138.38	11	139.45	138.00	2	12,845	0.02%
2020/08/18	1	140.00	0	0.00	138.50	1	12,811	0.01%
2020/08/17	2	141.50	3	140.83	143.00	-1	12,798	-0.01%
2020/08/14	2	136.00	1	135.50	141.50	1	12,775	0.01%
2020/08/13	4	139.75	7	138.36	138.50	-3	12,705	-0.02%
2020/08/12	3	137.50	2	137.00	137.00	1	12,615	0.01%
2020/08/11	3	140.67	1	142.00	141.00	2	12,533	0.02%
2020/08/10	3	143.67	2	145.00	143.00	1	12,544	0.01%
2020/08/07	1	148.00	0	0.00	148.50	1	12,469	0.01%
2020/08/06	0	0.00	3	149.67	149.50	-3	12,440	-0.02%
2020/08/05	7	151.86	6	151.00	152.00	1	12,435	0.01%
2020/08/04	1	151.00	0	0.00	151.50	1	12,359	0.01%
2020/08/03	4	151.00	2	150.75	150.00	2	12,403	0.02%
2020/07/31	6	154.92	11	153.14	157.00	-5	12,287	-0.04%
2020/07/30	6	153.42	7	154.50	150.50	-1	12,138	-0.01%
2020/07/29	2	154.25	2	152.75	148.00	0	11,820	0.00%
2020/07/28	6	153.75	7	152.00	151.00	-1	11,558	-0.01%
2020/07/27	7	149.50	9	149.67	152.00	-2	11,453	-0.02%
2020/07/24	5	145.10	7	146.43	145.00	-2	11,507	-0.02%
2020/07/23	7	151.00	6	149.92	151.00	1	11,458	0.01%
2020/07/22	9	142.50	12	143.96	145.00	-3	11,312	-0.03%
2020/07/21	6	141.25	0	0.00	140.50	6	11,318	0.05%
2020/07/20	5	137.00	1	137.00	137.00	4	11,519	0.03%
2020/07/17	2	139.75	3	139.67	139.50	-1	11,523	-0.01%
2020/07/16	2	139.50	2	139.50	138.50	0	11,547	0.00%
2020/07/15	12	144.04	5	145.20	140.50	7	11,551	0.06%
2020/07/14	4	140.75	5	140.10	141.50	-1	11,418	-0.01%
2020/07/13	2	141.75	0	0.00	141.00	2	11,423	0.02%
2020/07/10	9	139.78	6	139.42	141.00	3	11,435	0.03%
2020/07/09	73	141.35	72	149.73	140.50	1	11,208	0.01%
2020/07/08	7	140.29	13	143.54	144.00	-6	10,579	-0.06%
2020/07/07	4	134.25	5	130.60	131.00	-1	10,255	-0.01%
2020/07/06	1	131.00	3	132.83	133.50	-2	10,171	-0.02%
2020/07/03	7	132.00	6	130.25	131.00	1	10,099	0.01%
2020/07/02	2	124.75	9	124.39	127.50	-7	10,028	-0.07%
2020/07/01	7	124.07	5	124.60	124.50	2	9,900	0.02%
2020/06/30	1	122.00	0.4	120.50	120.50	0.6	9,827	0.01%
2020/06/29	3	120.00	0	0.00	120.00	3	9,843	0.03%
2020/06/24	2	121.25	3	122.33	121.50	-1	9,780	-0.01%
2020/06/23	7	122.57	9	123.78	123.00	-2	9,824	-0.02%
2020/06/22	0	0.00	8	125.38	127.50	-8	9,696	-0.08%
2020/06/19	7	125.00	4	125.13	126.50	3	9,681	0.03%
2020/06/18	7	121.86	1	121.00	122.00	6	9,541	0.06%
2020/06/17	4	118.13	3	118.83	119.00	1	9,424	0.01%
2020/06/16	12	117.71	6	117.83	117.50	6	9,442	0.06%
2020/06/15	2	118.50	0	0.00	116.50	2	9,481	0.02%
2020/06/12	9	124.00	16	124.44	126.50	-7	9,293	-0.08%
2020/06/11	3	127.33	5	126.70	125.50	-2	9,139	-0.02%
2020/06/10	7	128.93	8	129.94	129.50	-1	8,962	-0.01%
2020/06/09	17	120.29	5.4	120.93	123.00	11.6	8,720	0.13%
2020/06/08	8	118.81	3	119.67	118.00	5	8,573	0.06%
2020/06/05	26	116.25	24	115.23	115.00	2	8,360	0.02%
2020/06/04	1	113.00	2	113.50	113.50	-1	8,240	-0.01%
2020/06/03	5	113.30	3.3	113.05	113.50	1.7	8,150	0.02%
2020/06/02	16	111.53	23	110.15	111.00	-7	8,017	-0.09%
2020/06/01	2	109.00	8	109.06	110.00	-6	7,649	-0.08%
2020/05/29	32	99.17	16	100.02	100.00	16	7,261	0.22%
2020/05/28	3	98.57	4	98.30	97.90	-1	7,055	-0.01%
2020/05/27	2	96.50	3	96.30	96.50	-1	6,936	-0.01%
2020/05/26	0	0.00	1	94.40	94.80	-1	6,908	-0.01%
2020/05/25	2	91.40	0	0.00	92.70	2	6,845	0.03%
2020/05/21	1	93.60	0	0.00	93.70	1	6,779	0.01%
2020/05/15	2	92.70	1	91.50	91.50	1	6,740	0.01%
2020/05/14	1	95.30	4	94.75	94.20	-3	6,633	-0.05%
2020/05/13	2	95.90	1	95.90	96.60	1	6,606	0.02%
2020/05/08	4	99.60	11	100.45	98.80	-7	6,667	-0.10%
2020/05/07	9	98.32	3	98.33	98.40	6	6,544	0.09%
2020/05/06	0	0.00	1	97.60	96.30	-1	6,540	-0.02%
2020/05/05	4	97.15	0	0.00	96.60	4	6,588	0.06%
2020/05/04	7	95.13	2	97.00	97.20	5	6,550	0.08%
2020/04/30	3	96.97	4	95.98	96.50	-1	6,530	-0.02%
2020/04/29	4	93.78	9	93.67	94.40	-5	6,401	-0.08%
2020/04/28	0	0.00	2	95.85	96.50	-2	6,194	-0.03%
2020/04/27	2	94.35	0	0.00	94.50	2	6,172	0.03%
2020/04/24	0	0.00	1	96.70	95.50	-1	6,023	-0.02%
2020/04/23	18	96.95	19	97.48	96.00	-1	6,001	-0.02%
2020/04/22	5	93.70	0	0.00	93.80	5	5,823	0.09%
2020/04/21	1	92.50	0	0.00	92.00	1	6,037	0.02%
2020/04/20	2	93.50	2	93.80	93.20	0	6,016	0.00%
2020/04/17	4	92.90	2	94.35	92.70	2	5,938	0.03%
2020/04/16	1	94.30	2	94.30	93.00	-1	5,803	-0.02%
2020/04/15	1	92.80	12	92.66	92.80	-11	5,717	-0.19%
2020/04/14	1	90.20	2.2	90.55	90.60	-1.2	5,639	-0.02%
2020/04/13	1	88.80	0	0.00	88.90	1	5,595	0.02%
2020/04/10	0	0.00	8	88.40	89.00	-8	5,574	-0.14%
2020/04/09	0	0.00	1	89.70	88.50	-1	5,569	-0.02%
2020/04/08	3	89.70	2	89.95	89.70	1	5,500	0.02%
2020/04/07	4	89.45	10	89.22	90.20	-6	5,421	-0.11%
2020/04/06	15	85.61	12	85.10	86.80	3	5,318	0.06%
2020/04/01	3	84.67	1	85.00	85.00	2	5,321	0.04%
2020/03/31	1	84.00	1	84.00	83.90	0	5,211	0.00%
2020/03/30	5	82.68	1	82.60	83.00	4	5,114	0.08%
2020/03/27	2	84.50	3	84.27	82.40	-1	5,064	-0.02%
2020/03/26	144	77.67	1	77.80	81.80	143	4,866	2.94%	大買/鉅額交易
2020/03/25	8	78.29	16	78.12	77.10	-8	4,729	-0.17%
2020/03/24	3	74.10	2	73.70	73.50	1	4,599	0.02%
2020/03/23	1	73.10	1	72.80	71.70	0	4,546	0.00%
2020/03/20	12	75.51	14	73.34	75.20	-2	4,556	-0.04%
2020/03/19	13	69.98	3	70.90	70.00	10	4,502	0.22%
2020/03/18	3	75.10	1	76.00	73.70	2	4,373	0.05%
2020/03/17	4	73.83	6	74.25	73.70	-2	4,295	-0.05%
2020/03/16	2	78.00	0	0.00	75.00	2	4,231	0.05%
2020/03/13	1	77.10	0	0.00	77.10	1	4,166	0.02%
2020/03/12	2	82.60	1	81.80	80.50	1	4,054	0.02%
2020/03/11	4	85.80	0	0.00	84.30	4	3,972	0.10%
2020/03/10	2	86.50	3	85.90	86.40	-1	3,883	-0.03%
2020/03/06	5	87.22	7	86.60	87.80	-2	3,793	-0.05%
2020/03/05	3	88.13	2	88.00	87.80	1	3,751	0.03%
2020/03/04	1	86.10	0	0.00	86.60	1	3,713	0.03%
2020/03/03	1	87.10	2	87.00	86.60	-1	3,722	-0.03%
2020/02/27	0	0.00	3	86.00	84.00	-3	3,658	-0.08%
2020/02/26	0	87.00	0	0.00	86.80	0	3,606	0.00%
2020/02/19	2	89.20	6	88.82	88.50	-4	3,670	-0.11%
2020/02/18	2	88.00	2	88.30	88.00	0	3,745	0.00%
2020/02/17	2	88.30	0	0.00	88.10	2	3,749	0.05%
2020/02/14	3	87.60	1	89.00	88.80	2	3,744	0.05%
2020/02/13	2	88.95	4	89.40	87.90	-2	3,771	-0.05%
2020/02/12	5	88.74	4	89.43	89.60	1	3,717	0.03%
2020/02/11	0	0.00	2	86.15	86.80	-2	3,578	-0.06%
2020/02/10	5	85.60	0	0.00	84.70	5	3,586	0.14%
2020/02/07	2	86.60	1	87.40	85.40	1	3,602	0.03%
2020/02/06	6	85.62	13	86.16	86.10	-7	3,534	-0.20%
2020/02/05	4	82.25	1	82.10	82.10	3	3,468	0.09%
2020/02/04	12	82.89	1.2	82.84	82.50	10.8	3,463	0.31%
2020/02/03	2	82.15	0	0.00	82.00	2	3,500	0.06%
2020/01/31	2	85.95	0	0.00	86.30	2	3,627	0.06%
2020/01/30	1	90.60	5	89.68	86.90	-4	3,651	-0.11%
2020/01/20	5	96.50	0	0.00	96.40	5	3,594	0.14%
2020/01/17	3	96.87	3	96.97	96.70	0	3,721	0.00%
2020/01/16	24	96.75	24	95.67	95.70	0	3,689	0.00%
2020/01/15	12	95.07	8	95.90	95.50	4	3,598	0.11%
2020/01/14	0	0.00	1	92.90	93.20	-1	3,354	-0.03%
2020/01/09	3	90.97	1	91.40	91.00	2	3,471	0.06%
2020/01/08	7	88.24	5	88.30	89.50	2	3,521	0.06%
2020/01/07	1	89.50	1	89.10	89.10	0	3,580	0.00%
2020/01/06	3	90.63	3	90.70	90.50	0	3,643	0.00%
2020/01/02	0	0.00	3.7	91.38	91.40	-3.7	3,797	-0.10%
2019/12/31	1	91.20	1	90.40	91.20	0	4,047	0.00%
2019/12/30	7	92.80	5	90.70	90.70	2	4,627	0.04%
2019/12/27	0	0.00	2	92.10	93.00	-2	4,720	-0.04%
2019/12/26	1	90.60	0	0.00	90.50	1	4,723	0.02%
2019/12/24	3	91.00	0	0.00	90.80	3	5,039	0.06%
2019/12/18	0	0.00	1	91.90	91.90	-1	5,385	-0.02%
2019/12/17	0	0.00	4	91.00	90.80	-4	5,398	-0.07%
2019/12/12	0	0.00	2	89.00	89.00	-2	5,476	-0.04%
2019/12/11	5	89.20	3	89.00	89.00	2	5,514	0.04%
2019/12/05	2	88.90	0	0.00	89.00	2	5,773	0.03%
2019/12/04	0	0.00	1	88.10	88.80	-1	5,850	-0.02%
2019/12/03	0	0.00	1	88.70	88.20	-1	6,143	-0.02%
2019/12/02	1	87.50	0	0.00	87.60	1	6,201	0.02%
2019/11/28	4	90.40	0	0.00	90.20	4	6,275	0.06%
2019/11/27	0	0.00	2.5	91.32	91.90	-2.5	6,456	-0.04%
2019/11/26	2	90.50	0	0.00	91.20	2	6,482	0.03%
2019/11/25	1	90.50	1	90.00	90.00	0	6,576	0.00%
2019/11/20	1	90.50	1	89.90	90.60	0	7,203	0.00%
2019/11/19	6	90.05	7	90.01	90.00	-1	7,662	-0.01%
2019/11/18	0	0.00	3	91.50	91.80	-3	7,750	-0.04%
2019/11/15	9	93.70	12.2	93.05	92.20	-3.2	7,847	-0.04%
2019/11/14	0	0.00	1	92.20	90.40	-1	7,870	-0.01%
2019/11/13	2	92.10	0	0.00	91.90	2	7,891	0.03%
2019/11/12	4	91.38	3	90.30	92.30	1	7,888	0.01%
2019/11/08	0	0.00	3	89.90	89.80	-3	7,865	-0.04%
2019/11/07	4	91.10	16	91.10	90.70	-12	7,878	-0.15%
2019/11/06	0	0.00	3	92.40	92.10	-3	7,904	-0.04%
2019/11/05	1	93.00	0	0.00	93.30	1	7,913	0.01%
2019/11/01	0	0.00	1	93.40	93.40	-1	7,868	-0.01%
2019/10/31	15	94.30	19	94.02	94.30	-4	7,887	-0.05%
2019/10/30	1	92.90	0	0.00	93.80	1	7,868	0.01%
2019/10/29	5	93.76	21	91.81	91.60	-16	7,731	-0.21%
2019/10/28	0	0.00	1.1	91.63	92.10	-1.1	7,692	-0.01%
2019/10/25	3	93.47	14	92.43	90.60	-11	7,637	-0.14%
2019/10/24	1	90.80	0	0.00	91.00	1	7,483	0.01%
2019/10/23	20	90.00	1	90.50	91.10	19	7,444	0.26%
2019/10/22	2	89.90	0	0.00	90.00	2	7,416	0.03%
2019/10/21	2	89.80	0	0.00	89.10	2	7,419	0.03%
2019/10/18	2	90.05	8	90.46	90.60	-6	7,387	-0.08%
2019/10/17	0	0.00	2	90.30	89.90	-2	7,345	-0.03%
2019/10/16	19	88.82	17	90.68	88.80	2	7,263	0.03%
2019/10/15	6	89.40	11	90.08	90.00	-5	7,184	-0.07%
2019/10/14	17	89.46	2	90.20	88.50	15	7,117	0.21%
2019/10/09	5	89.30	3	89.57	89.10	2	7,032	0.03%
2019/10/08	1	90.10	1	88.90	90.60	0	6,992	0.00%
2019/10/07	28	90.71	35	91.93	89.60	-7	6,883	-0.10%
2019/10/04	12	88.24	30	88.87	90.10	-18	6,638	-0.27%
2019/10/03	39	85.41	7	85.70	85.40	32	6,064	0.53%
2019/10/02	2	87.00	2	86.90	87.40	0	5,886	0.00%
2019/10/01	0	0.00	21	87.26	87.60	-21	5,886	-0.36%
2019/09/27	2	84.85	10	85.70	85.70	-8	5,685	-0.14%
2019/09/26	27	85.34	24	85.95	85.10	3	5,636	0.05%
2019/09/25	22	84.21	20	84.78	85.80	2	5,697	0.04%
2019/09/24	22	85.43	24	85.24	85.50	-2	5,687	-0.04%
2019/09/23	3	83.77	18	84.22	84.30	-15	5,556	-0.27%
2019/09/20	18	81.97	15	82.20	82.00	3	5,465	0.05%
2019/09/19	9	81.82	6	81.90	82.10	3	5,430	0.06%
2019/09/17	12	80.49	1	80.10	80.10	11	5,472	0.20%
2019/09/16	7	80.67	1	80.50	80.50	6	5,644	0.11%
2019/09/12	2	82.30	0	0.00	81.80	2	5,662	0.04%
2019/09/11	2	81.60	11	82.22	81.60	-9	5,675	-0.16%
2019/09/10	15	81.77	4	82.08	81.50	11	5,652	0.19%
2019/09/09	9	84.73	0	0.00	84.10	9	5,530	0.16%
2019/09/06	2	85.40	3	85.13	84.90	-1	5,481	-0.02%
2019/09/05	27	85.45	21	88.72	84.90	6	5,427	0.11%
2019/09/04	1	86.00	8	85.84	86.60	-7	5,176	-0.14%
2019/09/03	2	87.00	1	85.30	85.10	1	5,177	0.02%
2019/09/02	6	84.98	7	85.01	86.20	-1	5,150	-0.02%
2019/08/30	5	86.68	9	86.73	85.20	-4	5,098	-0.08%
2019/08/29	7	83.66	1	84.10	83.70	6	4,922	0.12%
2019/08/28	22	85.16	21	84.68	84.50	1	4,916	0.02%
2019/08/27	7	86.11	5	86.32	86.00	2	4,828	0.04%
2019/08/26	2	85.45	8	85.60	84.00	-6	4,690	-0.13%
2019/08/23	21	88.51	22	89.45	88.40	-1	4,564	-0.02%
2019/08/22	30	87.07	37	85.23	87.70	-7	4,298	-0.16%
2019/08/21	3	80.17	2	81.60	81.90	1	3,850	0.03%
2019/08/20	21	79.29	20	80.53	79.10	1	3,689	0.03%
2019/08/19	16	79.84	17	79.86	79.90	-1	3,584	-0.03%
2019/08/16	0	0.00	1	77.60	78.10	-1	3,461	-0.03%
2019/08/15	2	75.65	4	75.90	76.30	-2	3,426	-0.06%
2019/08/14	0	0.00	2	76.90	77.10	-2	3,417	-0.06%
2019/08/13	1	75.00	0	0.00	74.50	1	3,385	0.03%
2019/08/12	1	74.50	7	75.20	75.00	-6	3,429	-0.17%
2019/08/08	2	79.40	1	79.10	79.50	1	3,402	0.03%
2019/08/05	0	0.00	2	79.00	78.40	-2	3,354	-0.06%
2019/08/02	7	79.96	1	81.10	79.50	6	3,406	0.18%
2019/08/01	1	81.50	1	81.50	81.70	0	3,531	0.00%
2019/07/31	8	79.20	1	78.50	80.10	7	3,574	0.20%
2019/07/26	1	80.70	0	0.00	81.00	1	3,471	0.03%
2019/07/25	0	0.00	5	80.60	81.10	-5	3,478	-0.14%
2019/07/23	4	80.03	0	0.00	79.90	4	3,471	0.12%
2019/07/22	0	0.00	10	79.00	78.80	-10	3,446	-0.29%
2019/07/16	0	0.00	6	78.70	78.10	-6	3,505	-0.17%
2019/07/15	6	78.22	0	0.00	78.60	6	3,490	0.17%
2019/07/11	2	77.60	0	0.00	77.30	2	3,508	0.06%
2019/07/10	13	76.65	0	0.00	77.00	13	3,485	0.37%
2019/07/05	5	77.96	0	0.00	77.80	5	3,496	0.14%
2019/07/04	4	76.80	0	0.00	77.10	4	3,468	0.12%
2019/07/03	16	76.82	15	77.10	76.80	1	3,473	0.03%
2019/07/02	12	77.14	13	76.52	77.10	-1	3,511	-0.03%
2019/07/01	0	0.00	22	75.19	75.30	-22	3,431	-0.64%
2019/06/28	1	73.30	0	0.00	72.80	1	3,462	0.03%
2019/06/25	20	73.00	24	73.21	73.00	-4	3,526	-0.11%
2019/06/24	3	72.70	0	0.00	73.10	3	3,493	0.09%
2019/06/21	15	71.37	16	75.31	70.60	-1	3,414	-0.03%
2019/06/20	2	74.40	9	73.51	74.40	-7	3,200	-0.22%
2019/06/19	6	71.90	3	71.70	71.70	3	3,147	0.10%
2019/06/18	8	71.85	1	71.50	70.90	7	3,119	0.22%
2019/06/14	2	73.00	0	0.00	72.60	2	3,191	0.06%
2019/06/13	20	73.60	0	0.00	73.50	20	3,172	0.63%
2019/06/11	0	0.00	11	74.10	73.80	-11	3,129	-0.35%
2019/06/10	16	73.95	5	74.10	74.80	11	3,091	0.36%
2019/06/04	6	72.40	5	73.00	72.50	1	3,088	0.03%
2019/06/03	2	73.45	1	73.90	73.90	1	3,105	0.03%
2019/05/31	1	74.00	5	72.80	72.70	-4	3,091	-0.13%
2019/05/30	3	71.10	0	0.00	71.50	3	3,051	0.10%
2019/05/29	1	67.90	0	0.00	69.20	1	3,052	0.03%
2019/05/27	1	70.00	0	0.00	70.50	1	3,212	0.03%
2019/05/24	4	71.13	1	71.00	70.30	3	3,246	0.09%
2019/05/22	8	71.45	8	71.41	70.30	0	3,337	0.00%
2019/05/21	2	70.40	0	0.00	70.30	2	3,350	0.06%
2019/05/20	5	70.62	5	70.20	70.60	0	3,343	0.00%
2019/05/17	1	69.00	5	69.68	68.20	-4	3,335	-0.12%
2019/05/16	3	72.90	0	0.00	71.50	3	3,301	0.09%
2019/05/15	20	71.98	20	72.13	71.50	0	3,341	0.00%
2019/05/10	5	74.20	0	0.00	73.10	5	3,458	0.14%
2019/05/08	1	80.00	0	0.00	80.00	1	3,298	0.03%
2019/05/07	5	84.00	10	85.30	86.10	-5	3,241	-0.15%
2019/05/02	2	84.15	1	84.50	84.30	1	3,377	0.03%
2019/04/29	2	83.60	30	83.51	83.20	-28	3,497	-0.80%
2019/04/26	2	85.05	0	0.00	85.10	2	3,680	0.05%
2019/04/25	20	85.85	10	85.10	85.10	10	3,700	0.27%
2019/04/24	0	0.00	6	88.10	88.10	-6	3,696	-0.16%
2019/04/23	1	86.40	1	86.60	87.00	0	3,698	0.00%
2019/04/22	1	87.30	0	0.00	87.20	1	3,683	0.03%
2019/04/19	10	89.16	1	89.10	89.00	9	3,683	0.24%
2019/04/18	2	89.00	4	89.10	88.80	-2	3,732	-0.05%
2019/04/17	21	91.17	11	90.00	90.00	10	3,745	0.27%
2019/04/16	1	92.00	0	0.00	92.00	1	3,757	0.03%
2019/04/15	35	92.59	4	92.10	92.10	31	3,772	0.82%
2019/04/11	1	95.40	2	95.15	94.50	-1	3,803	-0.03%
2019/04/10	1	94.10	8	94.76	96.00	-7	3,778	-0.19%
2019/04/09	27	91.91	20	92.47	92.30	7	3,749	0.19%
2019/04/08	20	91.45	21	92.11	91.60	-1	3,740	-0.03%
2019/04/03	1	95.00	2	95.20	95.00	-1	3,688	-0.03%
2019/04/02	12	94.54	12	93.68	94.70	0	3,655	0.00%
2019/04/01	2	91.90	17	91.96	92.40	-15	3,616	-0.41%
2019/03/26	0	0.00	6	89.20	89.00	-6	3,904	-0.15%
2019/03/21	0	0.00	2	89.80	90.20	-2	3,958	-0.05%
2019/03/20	12	90.59	12	91.00	90.60	0	4,013	0.00%
2019/03/19	3	89.07	2	89.95	90.20	1	4,030	0.02%
2019/03/18	20	86.68	0.7	86.60	86.60	19.3	4,010	0.48%
2019/03/14	0	87.30	0	0.00	87.40	0	4,053	0.00%
2019/03/12	11	86.30	11	87.70	86.30	0	4,145	0.00%
2019/03/11	0	0.00	1	86.90	87.00	-1	4,296	-0.02%
2019/03/07	0	0.00	1	88.20	85.60	-1	4,396	-0.02%
2019/03/06	1	89.70	1	89.00	89.50	0	4,390	0.00%
2019/03/05	1	88.50	0	0.00	89.00	1	4,428	0.02%
2019/03/04	17	89.72	16	89.80	89.70	1	4,508	0.02%
2019/02/27	2	88.90	17	89.01	89.40	-15	4,636	-0.32%
2019/02/26	7	89.44	21	90.24	86.20	-14	4,519	-0.31%
2019/02/22	10	87.70	0	0.00	87.20	10	4,388	0.23%
2019/02/21	12	87.08	2	86.80	86.80	10	4,351	0.23%
2019/02/20	2	89.90	2	89.30	89.60	0	4,263	0.00%
2019/02/19	1	90.40	2	90.95	90.40	-1	4,243	-0.02%
2019/02/18	3	91.60	0	0.00	90.70	3	4,234	0.07%
2019/02/15	19	90.52	22	90.60	90.50	-3	4,227	-0.07%
2019/02/14	2	91.25	2.7	90.14	90.60	-0.7	4,241	-0.02%
2019/02/13	12	90.16	1	91.70	88.10	11	4,182	0.26%
2019/02/12	5	91.04	1	90.60	90.50	4	4,148	0.10%
2019/02/11	1	93.30	3	89.93	93.70	-2	4,140	-0.05%
2019/01/30	5	85.48	1.4	85.51	85.30	3.6	4,064	0.09%
2019/01/29	0	0.00	1	85.50	85.30	-1	4,034	-0.02%
2019/01/28	22	85.05	26	85.35	85.00	-4	4,018	-0.10%
2019/01/25	3	84.83	8	84.31	85.00	-5	4,015	-0.12%
2019/01/24	1	82.00	6	82.72	82.00	-5	4,066	-0.12%
2019/01/23	7	81.86	2	81.20	81.20	5	4,083	0.12%
2019/01/22	1	82.50	2	82.20	82.10	-1	4,063	-0.02%
2019/01/21	20	82.93	22	82.12	83.00	-2	4,016	-0.05%
2019/01/18	3	81.73	9	81.39	81.50	-6	3,920	-0.15%
2019/01/17	0	0.00	2	78.75	77.00	-2	3,767	-0.05%
2019/01/16	12	78.35	13	77.38	78.30	-1	3,784	-0.03%
2019/01/15	2	76.95	1	77.00	77.20	1	3,784	0.03%
2019/01/14	5	74.90	7	74.79	74.80	-2	3,804	-0.05%
2019/01/11	0	0.00	2	75.95	75.90	-2	3,877	-0.05%
2019/01/10	13	77.15	12	75.18	77.20	1	3,888	0.03%
2019/01/09	1	74.90	6	75.17	75.00	-5	3,905	-0.13%
2019/01/08	5	74.00	0	0.00	73.20	5	3,938	0.13%
2019/01/07	6.6	75.57	5	74.80	74.80	1.6	3,989	0.04%
2019/01/02	2	76.15	0	0.00	75.80	2	3,981	0.05%
2018/12/28	0	0.00	26	75.61	75.20	-26	3,985	-0.65%
2018/12/27	0.3	73.50	0	0.00	73.80	0.3	3,981	0.01%
2018/12/26	20	73.71	1	72.20	71.60	19	3,968	0.48%
2018/12/25	20	73.47	20	73.70	73.70	0	3,956	0.00%
2018/12/24	30	71.97	30	72.60	74.90	0	3,957	0.00%
2018/12/22	8	73.54	4	74.43	73.00	4	3,941	0.10%
2018/12/21	2	77.65	1	77.70	77.50	1	3,880	0.03%
2018/12/20	6	79.13	5	78.30	79.70	1	3,852	0.03%
2018/12/19	9	80.94	17.1	79.91	78.80	-8.1	3,818	-0.21%
2018/12/18	1	75.60	0	0.00	77.00	1	3,612	0.03%
2018/12/17	0	0.00	10	76.60	76.60	-10	3,636	-0.28%
2018/12/14	0.5	76.50	5.1	76.60	77.00	-4.6	3,676	-0.13%
2018/12/13	2	76.45	7	76.16	76.60	-5	3,722	-0.13%
2018/12/12	26	76.53	1	77.90	76.00	25	3,709	0.67%
2018/12/11	13	74.96	13	75.94	76.40	0	3,696	0.00%
2018/12/10	0	0.00	1	73.90	75.00	-1	3,713	-0.03%
2018/12/07	2	74.25	0	0.00	73.80	2	3,750	0.05%
2018/12/06	2	74.15	1	74.00	74.50	1	3,844	0.03%
2018/12/05	3	75.63	0	0.00	75.60	3	3,862	0.08%
2018/12/04	0	0.00	2	76.65	75.90	-2	3,877	-0.05%
2018/12/03	0	0.00	3	72.80	73.00	-3	3,767	-0.08%
2018/11/30	0.3	70.20	0	0.00	70.60	0.3	3,784	0.01%
2018/11/29	13	69.49	10	70.00	70.30	3	3,777	0.08%
2018/11/28	0.3	69.20	1.4	69.56	69.50	-1.1	3,779	-0.03%
2018/11/27	4	68.80	0	0.00	69.10	4	3,781	0.11%
2018/11/26	0	0.00	14	67.53	69.50	-14	3,755	-0.37%
2018/11/23	0	0.00	5	64.20	63.20	-5	3,725	-0.13%
2018/11/20	0	0.00	0.8	65.40	65.60	-0.8	4,215	-0.02%
2018/11/16	10	65.90	0	0.00	66.10	10	4,300	0.23%
2018/11/15	15	65.27	15	65.30	65.30	0	4,395	0.00%
2018/11/14	10	65.00	10	65.80	65.80	0	4,462	0.00%
2018/11/12	0	0.00	3	63.50	63.90	-3	4,701	-0.06%
2018/11/09	0	0.00	0.7	64.30	64.60	-0.7	4,716	-0.01%
2018/11/08	21.3	64.50	21	67.00	64.50	0.3	4,729	0.01%
2018/11/07	2	65.20	4	65.30	65.90	-2	4,705	-0.04%
2018/11/06	0	0.00	6	64.10	63.60	-6	4,703	-0.13%
2018/11/05	7	63.47	5	62.20	63.60	2	4,735	0.04%
2018/11/02	11	62.40	12	63.63	62.90	-1	4,722	-0.02%
2018/11/01	14.1	62.75	34	60.91	63.20	-19.9	4,669	-0.43%
2018/10/31	0	0.00	14	57.18	57.50	-14	4,543	-0.31%
2018/10/29	0	51.90	1.6	51.90	51.90	-1.6	4,603	-0.03%
2018/10/26	10	53.08	10	52.60	52.60	0	4,622	0.00%
2018/10/25	4	52.03	0	52.20	52.20	4	4,677	0.09%
2018/10/24	1	54.60	7	52.60	54.50	-6	4,724	-0.13%
2018/10/23	7.6	51.88	0	0.00	51.70	7.6	4,808	0.16%
2018/10/22	14	52.37	0	0.00	52.30	14	4,849	0.29%
2018/10/09	0	0.00	1	43.10	43.25	-1	4,831	-0.02%
2018/10/08	0	0.00	2	44.90	44.75	-2	4,845	-0.04%
2018/10/05	7	45.43	0	0.00	45.20	7	4,880	0.14%
2018/10/04	10	47.70	1.1	48.19	47.45	8.9	4,918	0.18%
2018/10/03	9	47.56	5	48.79	47.15	4	4,885	0.08%
2018/10/02	0	0.00	1	49.70	49.65	-1	4,870	-0.02%
2018/09/28	0	0.00	2	50.20	50.90	-2	5,034	-0.04%
2018/09/27	3	50.10	1	50.00	50.10	2	5,245	0.04%
2018/09/26	1	50.00	12	50.10	49.95	-11	5,367	-0.20%
2018/09/19	1	52.80	4	51.70	50.80	-3	6,229	-0.05%
2018/09/17	0	0.00	1	51.90	52.00	-1	6,980	-0.01%
2018/09/14	2	51.50	3	51.63	51.70	-1	7,661	-0.01%
2018/09/13	2	51.40	0	0.00	51.10	2	7,836	0.03%
2018/09/12	18	51.60	18	51.10	51.60	0	7,841	0.00%
2018/09/10	2	50.05	3	51.30	49.90	-1	7,753	-0.01%
2018/09/07	1	51.90	8	52.15	51.90	-7	7,715	-0.09%
2018/09/06	2	53.20	0	0.00	53.30	2	7,704	0.03%
2018/09/05	28	52.81	28	52.68	52.80	0	7,711	0.00%
2018/09/04	0	0.00	1	53.00	52.60	-1	7,693	-0.01%
2018/09/03	3	52.60	4	52.00	51.20	-1	7,713	-0.01%
2018/08/31	9	54.30	12	54.43	54.30	-3	7,627	-0.04%
2018/08/30	2	54.20	2	53.50	54.40	0	7,591	0.00%
2018/08/29	1	53.30	7	53.43	53.30	-6	7,554	-0.08%
2018/08/28	10	53.47	11	53.84	53.50	-1	7,593	-0.01%
2018/08/27	3	52.80	5	52.82	53.10	-2	7,632	-0.03%
2018/08/24	1	51.50	1	51.80	52.00	0	7,621	0.00%
2018/08/23	2	52.80	0	0.00	52.40	2	7,835	0.03%
2018/08/22	0	0.00	3	52.20	52.20	-3	7,831	-0.04%
2018/08/21	11	52.40	9	53.00	52.40	2	7,781	0.03%
2018/08/20	17	52.38	14	51.72	52.40	3	7,728	0.04%
2018/08/17	0	0.00	31	50.57	51.10	-31	7,553	-0.41%
2018/08/16	3	49.95	2	50.45	49.65	1	7,459	0.01%
2018/08/15	0	0.00	11	50.27	50.10	-11	7,337	-0.15%
2018/08/13	4	49.58	11	49.65	50.10	-7	7,308	-0.10%
2018/08/10	7	49.79	0	0.00	49.60	7	7,223	0.10%
2018/08/09	0	0.00	64	49.79	50.30	-64	7,158	-0.89%
2018/08/08	2	48.68	1	49.30	49.30	1	7,055	0.01%
2018/08/07	10	47.70	5	47.55	47.80	5	6,923	0.07%
2018/08/06	3	47.88	0	0.00	48.20	3	6,974	0.04%
2018/08/03	0	0.00	3	48.00	48.10	-3	6,946	-0.04%
2018/08/02	24	47.47	0	0.00	47.35	24	6,961	0.34%
2018/08/01	24	47.77	1	48.30	47.80	23	6,963	0.33%
2018/07/30	20	48.00	2	48.00	47.65	18	6,936	0.26%
2018/07/27	0	0.00	10	47.68	48.00	-10	6,999	-0.14%
2018/07/26	10	47.11	0	0.00	47.00	10	6,988	0.14%
2018/07/25	1	48.15	0	0.00	48.00	1	6,902	0.01%
2018/07/19	1	49.80	0	0.00	49.60	1	6,747	0.01%
2018/07/18	1	51.80	10	51.70	50.90	-9	6,648	-0.14%
2018/07/17	10	51.60	1	51.50	51.70	9	6,570	0.14%
2018/07/16	1	52.30	12	52.02	51.40	-11	6,563	-0.17%
2018/07/12	11	51.07	2	51.00	51.10	9	6,706	0.13%
2018/07/11	11.5	49.81	0	0.00	49.75	11.5	6,629	0.17%
2018/07/10	0	50.70	0	0.00	50.60	0	6,610	0.00%
2018/07/09	0	0.00	10	49.35	49.45	-10	6,528	-0.15%
2018/07/06	0	0.00	15	49.90	49.90	-15	6,484	-0.23%
2018/07/05	9	50.65	16	51.49	49.00	-7	6,346	-0.11%
2018/07/04	15	51.53	7	51.61	52.50	8	6,119	0.13%
2018/07/03	6	50.72	2	50.70	50.30	4	5,995	0.07%
2018/07/02	2	51.50	3	51.00	50.90	-1	5,884	-0.02%
2018/06/29	5	52.94	4	53.08	52.10	1	5,758	0.02%
2018/06/28	8	53.16	17	52.79	52.80	-9	5,485	-0.16%
2018/06/27	20	52.63	12	53.36	51.10	8	5,088	0.16%
2018/06/26	23	51.94	4	51.03	52.10	19	4,739	0.40%
2018/06/25	18	52.59	83	52.13	53.00	-65	4,324	-1.50%
2018/06/22	9	49.12	27	49.17	48.60	-18	3,655	-0.49%
2018/06/21	0	0.00	3	48.17	47.75	-3	3,469	-0.09%
2018/06/20	3	46.80	3	46.88	46.90	0	3,466	0.00%
2018/06/15	0	0.00	5	48.22	48.10	-5	3,622	-0.14%
2018/06/14	0	0.00	5	47.60	47.50	-5	3,606	-0.14%
2018/06/13	5	48.58	4	48.39	48.25	1	3,591	0.03%
2018/06/12	8	48.66	3	48.55	48.85	5	3,565	0.14%
2018/06/11	5	49.01	5	49.15	48.65	0	3,518	0.00%
2018/06/08	5	48.35	3	48.25	48.50	2	3,456	0.06%
2018/06/07	5	48.65	3	48.35	48.20	2	3,422	0.06%
2018/06/06	0	0.00	5	48.95	48.65	-5	3,392	-0.15%
2018/06/05	9	48.73	0	0.00	48.30	9	3,385	0.27%
2018/06/04	6	48.60	18	48.99	49.30	-12	3,303	-0.36%
2018/06/01	4	48.48	0	0.00	47.75	4	3,187	0.13%
2018/05/31	2	48.60	28	48.40	48.50	-26	3,125	-0.83%
2018/05/30	7	45.95	0	0.00	45.80	7	2,877	0.24%
2018/05/29	0	0.00	5	46.87	46.65	-5	2,846	-0.18%
2018/05/28	7	47.46	4	46.93	46.85	3	2,832	0.11%
2018/05/24	1	46.15	0	0.00	46.60	1	2,815	0.04%
2018/05/23	1	45.85	0	0.00	46.00	1	2,868	0.03%
2018/05/22	1	46.30	2	46.15	46.00	-1	2,859	-0.03%
2018/05/21	3	45.47	4	45.59	45.40	-1	2,855	-0.04%
2018/05/18	0	0.00	13	45.27	45.70	-13	2,869	-0.45%
2018/05/16	3	45.80	2	45.85	45.75	1	2,947	0.03%
2018/05/15	1	46.15	2	46.35	46.30	-1	2,998	-0.03%
2018/05/14	0	0.00	4	46.23	46.45	-4	3,106	-0.13%
2018/05/11	2	45.50	11	45.63	45.50	-9	3,136	-0.29%
2018/05/10	5	45.75	0	0.00	45.40	5	3,240	0.15%
2018/05/09	1	45.45	4	45.73	45.60	-3	3,230	-0.09%
2018/05/08	3	44.77	0	0.00	44.50	3	3,197	0.09%
2018/05/07	2	45.00	1	45.15	45.00	1	3,216	0.03%
2018/05/04	0	0.00	4	45.36	45.70	-4	3,206	-0.12%
2018/05/02	0	0.00	0	43.50	43.50	0	3,145	0.00%
2018/04/30	0	0.00	2	43.00	43.20	-2	3,163	-0.06%
2018/04/27	9	43.05	0	0.00	43.15	9	3,205	0.28%
2018/04/26	3	43.30	0	0.00	42.95	3	3,284	0.09%
2018/04/25	15.1	42.79	0.1	42.85	42.80	15	3,297	0.46%
2018/04/24	0	0.00	1	43.50	43.50	-1	3,269	-0.03%
2018/04/19	3	45.75	5	46.09	45.60	-2	3,291	-0.06%
2018/04/18	8	45.68	10	45.89	45.50	-2	3,248	-0.06%
2018/04/17	2.1	44.31	0	0.00	43.05	2.1	3,098	0.07%
2018/04/16	0	0.00	2	43.98	44.20	-2	3,142	-0.06%
2018/04/13	1	43.65	0	0.00	43.65	1	3,187	0.03%
2018/04/12	0	0.00	1	43.65	43.65	-1	3,246	-0.03%
2018/04/11	0	0.00	1	44.05	44.00	-1	3,285	-0.03%
2018/04/10	1	44.15	0	0.00	44.00	1	3,315	0.03%
2018/04/09	3	44.12	0	0.00	44.10	3	3,337	0.09%
2018/04/03	3	44.17	0	0.00	44.10	3	3,367	0.09%
2018/03/31	2	44.13	1	44.40	44.25	1	3,366	0.03%
2018/03/30	1	44.40	3	44.67	44.50	-2	3,372	-0.06%
2018/03/29	4	44.41	0	0.00	44.25	4	3,415	0.12%
2018/03/27	1	44.80	3	45.17	45.35	-2	3,401	-0.06%
2018/03/26	6	44.41	2	44.30	44.30	4	3,383	0.12%
2018/03/23	6	43.80	4	44.20	43.95	2	3,384	0.06%
2018/03/22	8	45.94	14	46.21	45.10	-6	3,472	-0.17%
2018/03/21	4	45.90	5	45.85	45.90	-1	3,401	-0.03%
2018/03/20	3	44.85	6	44.93	44.80	-3	3,365	-0.09%
2018/03/19	11	45.69	0	0.00	45.40	11	3,376	0.33%
2018/03/16	5	45.20	0	0.00	45.00	5	3,378	0.15%
2018/03/14	5	45.90	2	45.70	45.75	3	3,512	0.09%
2018/03/09	3	44.98	37	45.17	45.00	-34	3,701	-0.92%
2018/03/08	28	44.63	3	44.65	44.75	25	3,716	0.67%
2018/03/07	2	44.10	2	44.50	44.20	0	3,769	0.00%
2018/03/06	9	44.03	0	0.00	44.05	9	3,921	0.23%
2018/03/02	1	43.95	1	44.00	43.90	0	4,145	0.00%
2018/03/01	1	44.70	1	44.80	44.65	0	4,227	0.00%
2018/02/27	2	45.15	5	45.81	45.30	-3	4,340	-0.07%
2018/02/26	21	45.73	15	46.11	45.45	6	4,371	0.14%
2018/02/23	19	45.41	6	45.33	45.80	13	4,356	0.30%
2018/02/22	0	0.00	2	44.20	44.10	-2	4,505	-0.04%
2018/02/21	2	44.15	0	0.00	44.70	2	4,575	0.04%
2018/02/12	2	43.50	0	0.00	43.35	2	4,682	0.04%
2018/02/09	1	43.50	0	0.00	43.90	1	5,035	0.02%
2018/02/08	3	43.87	5	44.16	44.50	-2	5,490	-0.04%
2018/02/07	8	43.84	3	44.13	43.00	5	5,511	0.09%
2018/02/06	4	42.99	0	0.00	42.70	4	5,539	0.07%
2018/02/05	2	45.40	0	0.00	46.10	2	5,546	0.04%
2018/02/02	2	46.80	11	47.43	48.00	-9	5,564	-0.16%
2018/02/01	2	46.23	2	46.75	46.25	0	5,674	0.00%
2018/01/31	0	0.00	2	46.10	46.20	-2	5,805	-0.03%
2018/01/30	0	0.00	2	46.90	46.90	-2	6,055	-0.03%
2018/01/29	5	46.43	0	0.00	46.55	5	6,188	0.08%
2018/01/26	3	46.25	1	46.15	46.15	2	6,555	0.03%
2018/01/25	0	0.00	10	46.15	45.80	-10	7,299	-0.14%
2018/01/24	2	45.60	0	0.00	45.85	2	7,389	0.03%
2018/01/23	17	46.83	0	0.00	46.15	17	7,584	0.22%
2018/01/22	1	46.60	7	46.02	46.70	-6	7,568	-0.08%
2018/01/19	3	45.43	0	0.00	45.20	3	7,571	0.04%
2018/01/18	1	45.70	1	45.50	45.50	0	7,687	0.00%
2018/01/16	2	45.35	2	45.50	45.65	0	7,860	0.00%
2018/01/15	5	45.02	2	45.15	45.30	3	7,867	0.04%
2018/01/12	4	44.36	1	44.75	44.50	3	7,863	0.04%
2018/01/11	6	44.15	0	0.00	43.90	6	7,854	0.08%
2018/01/09	0	0.00	2	45.38	45.55	-2	7,927	-0.03%
2018/01/08	6	45.15	1	45.15	44.75	5	7,985	0.06%
2018/01/05	0	0.00	2	46.15	45.90	-2	7,960	-0.03%
2018/01/04	3	45.52	0	0.00	45.60	3	7,947	0.04%
2018/01/02	4	45.45	0	0.00	45.25	4	7,935	0.05%