義隆 (2458)-富邦-台南券商分點個股進出

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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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	27.6	159.62	2	158.51	157.00	25.6	3,041	0.84%
2024/05/02	0.5	166.50	1	165.50	165.50	-0.5	2,931	-0.02%
2024/04/29	0	168.00	0.1	166.50	168.00	-0.1	2,930	0.00%
2024/04/26	2	165.00	2	162.50	163.50	0	2,903	0.00%
2024/04/25	1	162.50	6.1	164.50	164.50	-5.1	2,897	-0.18%
2024/04/24	0	0.00	4	155.25	157.00	-4	2,847	-0.14%
2024/04/22	1.2	153.61	0	149.50	146.50	1.1	2,816	0.04%
2024/04/19	0.1	156.00	0	0.00	155.00	0.1	2,768	0.00%
2024/04/18	0	0.00	0.2	162.50	161.50	-0.2	2,718	-0.01%
2024/04/17	0	0.00	1	161.00	162.00	-1	2,714	-0.04%
2024/04/16	0	0.00	0.6	157.67	159.50	-0.6	2,664	-0.02%
2024/04/15	1.2	162.25	1	160.50	162.00	0.2	2,637	0.01%
2024/04/12	0	0.00	1	163.50	158.50	-1	2,553	-0.04%
2024/04/09	2	157.75	0	0.00	157.00	2	2,563	0.08%
2024/04/02	1	156.50	0	156.50	156.00	1	2,542	0.04%
2024/04/01	0	0.00	0	161.00	161.00	0	2,519	0.00%
2024/03/29	0.1	157.50	2	157.00	157.00	-1.9	2,503	-0.08%
2024/03/28	2.2	161.05	2	162.50	160.50	0.2	2,521	0.01%
2024/03/27	0.1	164.50	1	164.50	164.50	-0.9	2,516	-0.04%
2024/03/25	5	169.80	0	0.00	169.00	5	2,628	0.19%
2024/03/22	0.1	164.50	3	166.83	169.00	-2.9	2,651	-0.11%
2024/03/21	5.1	170.20	1	168.00	167.00	4.1	2,660	0.15%
2024/03/20	0	0.00	2.8	169.18	167.50	-2.8	2,644	-0.11%
2024/03/19	0	0.00	0	167.00	165.00	0	2,641	0.00%
2024/03/15	2.2	165.45	0	0.00	163.50	2.2	2,675	0.08%
2024/03/14	0	0.00	1	161.00	162.50	-1	2,681	-0.04%
2024/03/13	0	0.00	1	164.00	163.50	-1	2,763	-0.04%
2024/03/12	0	0.00	1.3	164.40	163.50	-1.3	2,795	-0.04%
2024/03/11	1	160.00	1	160.00	160.00	0	2,807	0.00%
2024/03/08	0.1	162.08	3	162.50	162.50	-2.9	2,821	-0.10%
2024/03/07	1	165.97	2.2	165.82	165.50	-1.2	2,802	-0.04%
2024/03/06	0.1	166.50	0.4	166.00	166.50	-0.3	2,796	-0.01%
2024/03/05	0.1	168.50	1	168.00	167.00	-0.9	2,826	-0.03%
2024/03/04	0.2	171.00	2	168.25	167.50	-1.9	2,861	-0.06%
2024/02/29	0.1	167.00	5	166.90	166.00	-4.9	2,872	-0.17%
2024/02/27	0.2	169.17	5	170.20	169.00	-4.9	2,856	-0.17%
2024/02/26	5	169.40	11	170.05	170.00	-6	2,857	-0.21%
2024/02/23	9	165.22	18	165.69	164.00	-9	2,794	-0.32%
2024/02/22	4	164.75	1	166.00	167.50	3	2,686	0.11%
2024/02/21	2	163.25	3.1	165.37	167.50	-1.1	2,636	-0.04%
2024/02/20	1.3	162.88	2	161.75	161.00	-0.7	2,542	-0.03%
2024/02/19	5	162.50	8.1	163.05	163.50	-3.1	2,543	-0.12%
2024/02/16	0	0.00	2	149.48	153.00	-2	2,480	-0.08%
2024/02/15	1	145.50	6	146.50	148.50	-5	2,491	-0.20%
2024/02/05	2	148.25	0	0.00	148.00	2	2,481	0.08%
2024/02/02	6	150.00	2	150.50	150.50	4	2,498	0.16%
2024/02/01	0	0.00	1	149.50	150.00	-1	2,521	-0.04%
2024/01/31	0	0.00	1	150.00	150.00	-1	2,557	-0.04%
2024/01/30	6.1	147.67	0	149.00	148.50	6	2,630	0.23%
2024/01/26	3.1	151.30	0	0.00	151.00	3.1	2,954	0.11%
2024/01/25	1	152.50	1	152.50	152.50	0	3,015	0.00%
2024/01/24	3	150.50	0	0.00	151.00	3	3,021	0.10%
2024/01/23	3	149.83	1	150.01	150.50	2	3,054	0.06%
2024/01/22	2.1	149.51	0	0.00	151.00	2.1	3,102	0.07%
2024/01/19	3	151.17	1	154.00	150.50	2	3,112	0.06%
2024/01/18	2	148.50	2.5	150.80	152.00	-0.5	3,159	-0.02%
2024/01/17	0	0.00	1	155.00	154.50	-1	3,271	-0.03%
2024/01/16	4	153.75	0	0.00	154.00	4	3,375	0.12%
2024/01/15	0	0.00	7	156.50	156.50	-7	3,407	-0.21%
2024/01/12	0	0.00	2	156.50	155.00	-2	3,479	-0.06%
2024/01/11	3.6	160.04	1	160.50	157.00	2.6	3,519	0.07%
2024/01/10	6	159.08	5	157.80	160.00	1	3,575	0.03%
2024/01/09	1	152.50	2	155.25	154.50	-1	3,600	-0.03%
2024/01/08	1	153.00	1	156.00	153.50	0	3,600	0.00%
2024/01/05	4	154.50	2	153.75	155.50	2	3,621	0.06%
2024/01/04	1	156.00	8	156.00	156.50	-7	3,654	-0.19%
2024/01/03	1.1	156.18	2	157.00	158.00	-0.9	3,678	-0.02%
2024/01/02	2	160.75	2.8	162.00	159.50	-0.8	3,672	-0.02%
2023/12/29	1	163.00	3.1	162.32	162.50	-2.1	3,724	-0.06%
2023/12/28	2	161.50	1	162.99	160.50	1	3,759	0.03%
2023/12/27	1	162.00	1	163.50	164.00	0	3,792	0.00%
2023/12/26	0.1	161.00	1.1	163.91	162.00	-1	3,784	-0.03%
2023/12/25	2	163.00	1.1	164.32	162.50	0.9	3,781	0.02%
2023/12/22	6	162.92	7	163.14	163.50	-1	3,771	-0.03%
2023/12/21	5	159.50	24.7	162.79	163.00	-19.7	3,732	-0.53%
2023/12/20	3.1	159.48	4	160.13	160.00	-0.9	3,657	-0.02%
2023/12/19	0	0.00	5	158.20	159.00	-5	3,615	-0.14%
2023/12/18	2	155.50	3	156.67	157.00	-1	3,606	-0.03%
2023/12/15	5	155.10	3.1	153.53	154.00	1.9	3,614	0.05%
2023/12/14	2	157.00	3.1	158.80	157.50	-1.1	3,613	-0.03%
2023/12/13	2.1	156.48	3.1	156.98	158.00	-1	3,619	-0.03%
2023/12/12	1.3	158.00	2	158.00	158.50	-0.8	3,674	-0.02%
2023/12/11	1.1	157.55	3.2	157.06	157.00	-2.1	3,711	-0.06%
2023/12/08	4.4	157.79	10.2	158.51	157.50	-5.8	3,758	-0.15%
2023/12/07	4.3	152.77	4	152.88	153.50	0.3	3,744	0.01%
2023/12/06	2	150.75	1	152.00	151.50	1	3,796	0.03%
2023/12/05	2	147.00	1	146.00	146.50	1	3,822	0.03%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,840	-0.03%
2023/12/01	1	150.50	11.1	151.55	151.00	-10.1	3,899	-0.26%
2023/11/30	0	0.00	1	151.50	151.50	-1	4,113	-0.02%
2023/11/29	2	152.75	0.1	151.50	153.00	1.9	4,237	0.04%
2023/11/28	0	0.00	5	149.50	150.00	-5	4,205	-0.12%
2023/11/27	4.3	150.95	6	146.00	146.00	-1.7	4,197	-0.04%
2023/11/24	0	0.00	1	149.50	151.00	-1	4,185	-0.02%
2023/11/22	2	146.00	3	146.83	147.50	-1	4,123	-0.02%
2023/11/21	3	145.17	3	144.67	145.00	0	4,116	0.00%
2023/11/20	6	144.75	0	0.00	144.00	6	4,136	0.15%
2023/11/17	0	144.50	6	144.83	146.50	-6	4,116	-0.15%
2023/11/16	2	145.00	19	143.34	142.50	-17	4,079	-0.42%
2023/11/15	10	148.35	6.1	148.09	147.50	4	4,029	0.10%
2023/11/14	1	146.00	1.1	145.48	146.00	-0.1	4,001	0.00%
2023/11/13	2	145.00	2	143.00	143.50	0	3,969	0.00%
2023/11/10	3.1	140.20	2.1	141.76	141.50	1	3,972	0.02%
2023/11/09	7	142.50	4	140.00	140.50	3	3,987	0.08%
2023/11/08	1.3	145.25	5	144.30	144.50	-3.7	4,002	-0.09%
2023/11/07	2	143.00	10.2	143.97	145.00	-8.2	4,036	-0.20%
2023/11/06	3	138.50	8	139.00	140.00	-5	4,005	-0.12%
2023/11/03	41.3	138.34	57	136.50	135.50	-15.8	3,978	-0.40%
2023/11/02	5	148.90	4	149.00	149.50	1	3,770	0.03%
2023/11/01	6	143.75	4.2	142.91	144.00	1.8	3,806	0.05%
2023/10/31	5	144.30	2	143.50	144.00	3	4,054	0.07%
2023/10/30	5	142.51	5	143.60	146.50	0	4,038	0.00%
2023/10/27	1.2	138.30	2.7	139.50	140.00	-1.5	4,005	-0.04%
2023/10/26	7.2	140.49	15	142.07	139.50	-7.9	4,071	-0.19%
2023/10/25	8	148.93	13.1	148.04	144.50	-5	4,033	-0.13%
2023/10/24	11	144.50	8	144.88	144.00	3	3,899	0.08%
2023/10/23	10	141.90	9	142.17	142.00	1	3,814	0.03%
2023/10/20	4	140.13	19	141.39	142.50	-15	3,867	-0.39%
2023/10/19	6	138.42	2.1	138.02	138.50	3.9	3,886	0.10%
2023/10/18	1	141.50	2.1	142.21	141.50	-1.1	3,910	-0.03%
2023/10/17	5	140.40	9	140.56	140.00	-4	3,893	-0.10%
2023/10/16	2	136.75	1	137.50	136.50	1	3,987	0.03%
2023/10/13	0.1	136.50	2	137.75	139.00	-1.9	4,006	-0.05%
2023/10/12	3.1	135.52	5	137.10	137.50	-1.9	3,991	-0.05%
2023/10/11	5	138.30	5	138.60	137.00	0	3,986	0.00%
2023/10/06	9.2	138.16	6	138.42	137.00	3.2	3,969	0.08%
2023/10/05	2	139.50	1	141.50	141.50	1	3,945	0.03%
2023/10/04	16	134.41	2	135.76	138.00	14	3,881	0.36%
2023/10/03	5	138.90	7	138.29	138.00	-2	3,843	-0.05%
2023/10/02	1	134.50	1	135.50	134.50	0	3,812	0.00%
2023/09/28	1	133.50	0	0.00	133.50	1	3,819	0.03%
2023/09/27	9	133.00	0	133.00	134.00	9	3,823	0.24%
2023/09/26	2	136.25	1	137.00	135.00	1	3,832	0.03%
2023/09/22	1	137.00	0	0.00	137.00	1	3,811	0.03%
2023/09/21	0.1	135.50	0	136.50	136.00	0	3,805	0.00%
2023/09/20	1	139.00	4	137.75	138.00	-3	3,771	-0.08%
2023/09/19	2.1	141.23	5.1	141.75	141.00	-3.1	3,738	-0.08%
2023/09/18	4.2	142.13	6	142.50	142.00	-1.8	3,712	-0.05%
2023/09/15	5.1	144.71	7	145.50	144.50	-1.9	3,678	-0.05%
2023/09/14	4	142.25	4	142.50	143.00	0	3,591	0.00%
2023/09/13	14.1	141.57	8	142.00	143.50	6.1	3,542	0.17%
2023/09/12	6.1	138.35	13	138.96	140.50	-6.9	3,494	-0.20%
2023/09/11	8	137.50	25.1	137.88	138.00	-17.1	3,420	-0.50%
2023/09/08	2	132.50	5	135.20	135.50	-3	3,340	-0.09%
2023/09/06	1	130.50	4	132.25	133.00	-3	3,289	-0.09%
2023/09/05	3	133.00	34.1	133.43	134.00	-31.1	3,287	-0.95%
2023/09/04	3.5	123.43	5	125.60	128.50	-1.5	3,087	-0.05%
2023/09/01	0	0.00	1.1	120.95	120.50	-1.1	2,924	-0.04%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/30	1	119.00	0	0.00	119.00	1	2,917	0.03%
2023/08/29	1.1	116.38	1	115.00	117.00	0.1	2,902	0.00%
2023/08/28	0	112.50	0	0.00	113.00	0	2,890	0.00%
2023/08/25	11	113.59	0	0.00	113.00	11	2,919	0.38%
2023/08/24	1	117.00	2	117.50	116.00	-1	2,926	-0.03%
2023/08/23	6	113.50	0	0.00	114.50	6	2,943	0.20%
2023/08/18	8.1	114.37	0.1	114.50	113.50	8	3,110	0.26%
2023/08/17	0	0.00	1	116.50	116.50	-1	3,087	-0.03%
2023/08/15	2	117.50	1.3	116.42	116.00	0.7	3,063	0.02%
2023/08/14	2	116.00	2.2	116.52	117.00	-0.2	3,046	-0.01%
2023/08/11	1	121.00	4	121.50	121.00	-3	2,996	-0.10%
2023/08/10	10	118.00	8	120.00	118.00	2	2,943	0.07%
2023/08/09	1	121.50	4	120.75	121.00	-3	2,884	-0.10%
2023/08/08	14	119.82	12	118.04	118.00	2	2,835	0.07%
2023/08/07	6	119.67	5	118.50	117.00	1	2,783	0.04%
2023/08/04	5.2	122.16	9.2	122.95	122.50	-4	2,654	-0.15%
2023/08/02	7.5	113.84	12	115.13	114.00	-4.5	2,391	-0.19%
2023/08/01	10	114.00	4	114.25	115.00	6	2,389	0.25%
2023/07/31	4.1	116.25	1	115.00	116.50	3.1	2,402	0.13%
2023/07/28	0	0.00	1	113.00	112.50	-1	2,288	-0.04%
2023/07/27	0	0.00	2	115.00	114.50	-2	2,251	-0.09%
2023/07/26	2.1	114.49	5	115.50	112.50	-3	2,237	-0.13%
2023/07/25	13	115.62	2	115.00	115.00	11	2,198	0.50%
2023/07/24	5	117.11	2	118.25	118.00	3	2,104	0.14%
2023/07/21	0	116.00	6	110.25	115.50	-6	2,018	-0.30%
2023/07/20	14	114.61	4.2	114.95	114.50	9.9	1,972	0.50%
2023/07/19	4	118.13	32.2	118.31	118.50	-28.2	1,900	-1.48%
2023/07/18	0	0.00	6	113.83	113.00	-6	1,770	-0.34%
2023/07/17	0	0.00	1	108.50	109.50	-1	1,741	-0.06%
2023/07/14	1	111.50	2	111.00	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	1	107.00	108.00	-1	1,679	-0.06%
2023/07/12	1	106.00	3	105.83	106.00	-2	1,668	-0.12%
2023/07/11	0.1	107.00	2.1	106.00	106.50	-2	1,661	-0.12%
2023/07/10	1.1	107.26	0	0.00	104.00	1.1	1,661	0.07%
2023/07/07	2	108.00	8	107.50	107.50	-6	1,653	-0.36%
2023/07/06	0	0.00	0.2	107.50	108.00	-0.2	1,647	-0.01%
2023/07/05	0	0.00	0.2	107.03	106.00	-0.2	1,627	-0.01%
2023/07/04	3.1	106.52	1.1	105.14	106.00	2	1,615	0.12%
2023/07/03	0.3	102.00	4	101.50	101.50	-3.7	1,586	-0.23%
2023/06/30	0.1	101.00	0	0.00	101.50	0.1	1,592	0.01%
2023/06/29	2.1	100.52	0	0.00	101.00	2.1	1,602	0.13%
2023/06/28	0	0.00	0.1	100.50	101.00	-0.1	1,604	-0.01%
2023/06/27	0.1	100.50	0	0.00	99.40	0.1	1,608	0.00%
2023/06/26	0	100.50	5	100.00	100.00	-5	1,600	-0.31%
2023/06/21	0	0.00	1	101.50	101.50	-1	1,592	-0.06%
2023/06/15	2	106.00	0	0.00	105.50	2	1,539	0.13%
2023/06/14	1	105.50	0	0.00	105.00	1	1,536	0.07%
2023/06/13	0	0.00	3	106.33	107.00	-3	1,527	-0.20%
2023/06/09	6	104.84	0	0.00	104.00	6	1,475	0.41%
2023/06/08	5	104.50	0	0.00	105.00	5	1,422	0.35%
2023/06/06	1	102.00	0	0.00	102.00	1	1,424	0.07%
2023/06/05	0	0.00	0.1	105.50	105.00	-0.1	1,419	-0.01%
2023/06/02	2	105.00	0	0.00	104.50	2	1,409	0.14%
2023/06/01	0.1	103.50	0	0.00	103.50	0.1	1,402	0.01%
2023/05/30	4	101.75	0	0.00	102.00	4	1,374	0.29%
2023/05/29	2	103.50	8	104.00	104.00	-6	1,378	-0.44%
2023/05/26	0.1	104.50	1	102.50	102.50	-0.9	1,370	-0.07%
2023/05/24	6	102.58	4	103.88	104.50	2	1,433	0.14%
2023/05/18	0	0.00	1	98.30	98.60	-1	1,399	-0.07%
2023/05/17	4	97.38	0	0.00	97.20	4	1,397	0.29%
2023/05/16	0	0.00	8	97.69	97.10	-8	1,409	-0.57%
2023/05/15	0	0.00	0.1	94.91	95.10	-0.1	1,401	-0.01%
2023/05/12	0.1	93.00	1	95.30	95.90	-0.9	1,418	-0.06%
2023/05/11	1	92.70	0	0.00	92.70	1	1,412	0.07%
2023/05/10	6	92.70	0	0.00	92.50	6	1,435	0.42%
2023/05/09	4	92.13	0	92.60	93.00	4	1,457	0.28%
2023/05/08	1.1	93.18	0	0.00	93.20	1.1	1,485	0.08%
2023/05/05	14	98.11	0	0.00	95.80	14	1,514	0.92%
2023/04/28	0	0.00	1	94.30	94.30	-1	1,683	-0.06%
2023/04/27	0.2	93.00	0	93.50	92.60	0.1	1,679	0.01%
2023/04/26	1	92.70	0	0.00	93.30	1	1,679	0.06%
2023/04/25	3	92.26	0	0.00	91.10	3	1,681	0.18%
2023/04/24	0	95.60	0	95.50	95.20	0	1,671	0.00%
2023/04/21	3.1	97.65	0	0.00	95.40	3.1	1,690	0.18%
2023/04/20	2	99.10	0	0.00	98.50	2	1,693	0.12%
2023/04/19	2	100.50	8	100.00	100.00	-6	1,743	-0.34%
2023/04/18	2	101.50	0	0.00	101.50	2	1,856	0.11%
2023/04/17	5	103.00	0	0.00	102.50	5	1,862	0.27%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/12	2	102.75	2.1	103.00	102.50	-0.1	1,854	-0.01%
2023/04/11	3	102.51	2	103.75	104.00	1	1,863	0.06%
2023/04/10	0.2	102.00	2	101.75	101.50	-1.8	1,862	-0.10%
2023/04/07	1	99.20	1.3	100.61	101.00	-0.3	1,865	-0.01%
2023/04/06	0	98.50	1	99.00	98.50	-1	1,855	-0.05%
2023/03/31	2	100.50	0	0.00	99.80	2	1,847	0.11%
2023/03/30	5.3	99.75	0	0.00	99.60	5.3	1,842	0.29%
2023/03/29	3	102.00	0	0.00	102.50	3	1,840	0.16%
2023/03/28	7	102.29	0	0.00	102.00	7	1,851	0.38%
2023/03/27	2	104.00	1	104.00	103.50	1	1,869	0.05%
2023/03/24	2	104.51	0	0.00	104.50	2	1,887	0.11%
2023/03/23	1	104.50	0	0.00	104.50	1	1,905	0.05%
2023/03/22	2	104.50	1	104.00	104.00	1	1,909	0.05%
2023/03/21	1.1	103.00	0	0.00	102.50	1.1	1,914	0.06%
2023/03/17	11	100.64	0	0.00	100.00	11	1,924	0.57%
2023/03/16	1	100.00	5	99.20	99.70	-4	1,920	-0.21%
2023/03/15	0	0.00	1	101.50	101.50	-1	1,925	-0.05%
2023/03/14	1	101.50	0	0.00	101.00	1	1,943	0.05%
2023/03/10	3	103.83	1	106.00	104.00	2	1,933	0.10%
2023/03/09	0	0.00	2	105.50	107.00	-2	1,959	-0.10%
2023/03/08	3	103.50	0	0.00	103.50	3	1,952	0.15%
2023/03/06	0.1	104.50	0	0.00	104.50	0.1	1,944	0.01%
2023/03/03	0	0.00	1	104.00	104.00	-1	1,942	-0.05%
2023/03/02	0	0.00	0	104.50	104.00	0	1,951	0.00%
2023/03/01	0	0.00	1	104.50	106.50	-1	1,948	-0.05%
2023/02/23	8	113.31	6	113.25	111.00	2	1,910	0.10%
2023/02/22	4	106.50	0	0.00	107.00	4	1,815	0.22%
2023/02/21	5	107.20	3	107.00	108.00	2	1,837	0.11%
2023/02/17	8	102.50	0	0.00	103.00	8	1,881	0.43%
2023/02/15	0	0.00	1	103.50	102.50	-1	1,927	-0.05%
2023/02/08	1	105.00	0	0.00	105.50	1	2,341	0.04%
2023/02/07	0	0.00	1	104.00	105.00	-1	2,324	-0.04%
2023/02/03	0	0.00	7	108.21	107.50	-7	2,294	-0.31%
2023/02/02	2	104.99	7	107.64	108.00	-5	2,249	-0.22%
2023/02/01	0	0.00	10	99.81	102.00	-10	2,157	-0.46%
2023/01/31	0	0.00	2.1	96.10	96.90	-2.1	2,146	-0.10%
2023/01/30	1	93.90	3	93.70	94.30	-2	2,128	-0.09%
2023/01/16	1	90.90	1	91.00	91.00	0	2,168	0.00%
2023/01/13	2.1	92.55	1	91.40	90.70	1.1	2,183	0.05%
2023/01/12	2	93.75	2	93.10	92.80	0	2,189	0.00%
2023/01/11	4.4	95.42	3	94.60	94.70	1.4	2,210	0.06%
2023/01/10	0.2	95.80	0.1	96.00	95.50	0.1	2,210	0.00%
2023/01/09	5.3	95.14	3	94.97	96.00	2.3	2,207	0.10%
2023/01/06	0.2	94.46	3	92.87	94.40	-2.8	2,163	-0.13%
2023/01/05	1	89.10	1	89.00	89.20	0	2,058	0.00%
2023/01/04	5	86.94	1	86.40	86.80	4	2,072	0.19%
2023/01/03	2	87.40	0.3	87.10	87.00	1.7	2,107	0.08%
2022/12/30	2	85.85	0	86.60	86.00	2	2,145	0.09%
2022/12/29	0	83.30	1	83.40	85.50	-1	2,156	-0.05%
2022/12/28	0.2	85.03	0	83.70	83.50	0.2	2,165	0.01%
2022/12/21	1.1	85.84	1	85.70	85.30	0.1	2,245	0.00%
2022/12/19	1	90.20	0.1	90.20	90.40	0.9	2,279	0.04%
2022/12/16	0.2	90.05	0	0.00	90.30	0.2	2,305	0.01%
2022/12/15	0	0.00	1.2	91.23	91.00	-1.2	2,360	-0.05%
2022/12/14	0	0.00	4	90.30	90.50	-4	2,429	-0.16%
2022/12/13	0	0.00	2.1	89.10	89.70	-2.1	2,515	-0.08%
2022/12/09	0	0.00	0.1	89.00	89.10	-0.1	2,719	0.00%
2022/12/08	0.1	87.36	4	86.95	88.00	-3.9	2,745	-0.14%
2022/12/07	0	87.70	13	88.39	87.60	-13	2,772	-0.47%
2022/12/06	1.2	89.62	0	0.00	89.10	1.2	2,765	0.04%
2022/12/05	0.1	92.40	5.4	91.91	92.10	-5.3	2,763	-0.19%
2022/12/02	5	91.70	2	91.80	92.00	3	2,782	0.11%
2022/12/01	1	92.80	1.1	92.41	92.70	-0.1	2,786	0.00%
2022/11/30	0	0.00	1.1	89.80	89.70	-1.1	2,774	-0.04%
2022/11/29	0.1	87.80	0.1	88.00	87.90	0.1	2,810	0.00%
2022/11/28	1	88.09	0	0.00	88.00	1	2,843	0.04%
2022/11/25	1	88.80	2	90.00	88.60	-1	2,848	-0.04%
2022/11/24	10	88.96	1	89.40	89.70	9	2,844	0.32%
2022/11/22	3	86.40	0	0.00	87.00	3	2,870	0.11%
2022/11/21	3.1	87.95	0	0.00	86.40	3.1	2,864	0.11%
2022/11/18	0	0.00	3	90.53	88.60	-3	2,849	-0.11%
2022/11/17	1.1	89.48	2	90.20	89.40	-1	2,836	-0.03%
2022/11/16	0.3	89.40	1	89.80	89.00	-0.7	2,815	-0.03%
2022/11/15	7	87.80	0	0.00	89.00	7	2,776	0.25%
2022/11/14	1.7	87.43	1	86.82	87.80	0.6	2,743	0.02%
2022/11/11	0.2	87.10	2	86.70	87.10	-1.8	2,711	-0.07%
2022/11/10	0.2	86.09	0	0.00	86.40	0.2	2,678	0.01%
2022/11/09	0	0.00	0.1	86.50	86.50	-0.1	2,654	0.00%
2022/11/08	5.1	84.73	2	85.35	84.60	3.1	2,621	0.12%
2022/11/07	8	84.11	7.3	84.09	86.10	0.7	2,577	0.03%
2022/11/04	4.3	77.09	2	77.60	79.50	2.3	2,435	0.09%
2022/11/02	1	82.90	0.1	83.10	82.90	0.9	2,236	0.04%
2022/10/26	0	79.50	0	0.00	79.30	0	2,303	0.00%
2022/10/24	1.1	80.51	0	0.00	80.10	1.1	2,282	0.05%
2022/10/21	0.1	81.50	0	0.00	80.90	0.1	2,253	0.00%
2022/10/19	0.1	83.40	0	0.00	82.30	0.1	2,241	0.01%
2022/10/18	2	83.00	0	0.00	82.60	2	2,214	0.09%
2022/10/13	0	76.50	0	0.00	76.40	0	2,228	0.00%
2022/10/12	0	0.00	0.5	77.50	77.30	-0.5	2,222	-0.02%
2022/10/11	1	80.10	1	79.70	79.60	0	2,226	0.00%
2022/10/07	2	84.85	2	85.00	84.20	0	2,203	0.00%
2022/10/05	0	0.00	1	85.80	83.40	-1	2,165	-0.05%
2022/10/04	0	0.00	0.1	85.25	84.70	-0.1	2,163	0.00%
2022/09/29	1	84.10	0.1	84.20	84.10	1	2,198	0.04%
2022/09/28	0.1	81.50	0	0.00	80.60	0.1	2,233	0.00%
2022/09/26	5.1	83.77	0	82.60	81.00	5.1	2,281	0.22%
2022/09/23	8	87.21	3	88.70	86.80	5	2,247	0.22%
2022/09/22	1.1	87.02	0	0.00	86.90	1.1	2,209	0.05%
2022/09/21	1	87.30	0	0.00	87.10	1	2,133	0.05%
2022/09/20	1	87.80	0	0.00	88.30	1	2,043	0.05%
2022/09/19	1.1	87.92	2.1	89.38	88.60	-1.1	1,961	-0.05%
2022/09/16	1.2	88.10	0	0.00	87.50	1.2	1,872	0.06%
2022/09/15	0	0.00	1	90.30	90.50	-1	1,769	-0.06%
2022/09/14	2	88.15	0	0.00	88.90	2	1,752	0.11%
2022/09/13	0	91.05	0	0.00	90.50	0	1,732	0.00%
2022/09/12	7	90.94	7	91.41	91.80	0	1,738	0.00%
2022/09/08	6	91.28	6	88.68	90.50	0	1,742	0.00%
2022/09/07	1	88.10	0	0.00	88.80	1	1,728	0.06%
2022/09/05	2	89.41	0	0.00	91.20	2	1,700	0.12%
2022/09/02	3.1	94.76	0	0.00	94.00	3.1	1,650	0.19%
2022/08/31	2.1	97.25	0	0.00	97.10	2.1	1,597	0.13%
2022/08/30	0.1	97.51	1	97.30	97.00	-0.9	1,590	-0.06%
2022/08/29	5	97.76	2	97.30	98.00	3	1,572	0.19%
2022/08/25	5	99.90	0	0.00	99.90	5	1,537	0.33%
2022/08/24	1	99.60	0	0.00	99.10	1	1,535	0.07%
2022/08/23	1	98.60	1	99.90	99.70	0	1,535	0.00%
2022/08/22	1	101.01	1	102.00	100.50	0	1,523	0.00%
2022/08/18	0	103.00	0	0.00	103.00	0	1,509	0.00%
2022/08/17	1	102.00	0	0.00	103.00	1	1,501	0.07%
2022/08/16	0.5	104.00	0	0.00	103.50	0.5	1,490	0.03%
2022/08/15	0.3	104.50	0	0.00	104.50	0.3	1,483	0.02%
2022/08/11	0	0.00	1	99.60	99.20	-1	1,460	-0.07%
2022/08/10	4	98.15	0.3	99.20	97.80	3.7	1,452	0.26%
2022/08/09	1	99.90	0	0.00	99.70	1	1,438	0.07%
2022/08/04	1	98.46	1	100.00	100.50	0	1,374	0.00%
2022/08/03	0	0.00	0.3	103.00	102.50	-0.3	1,346	-0.02%
2022/08/02	0.2	108.00	0	0.00	107.50	0.2	1,347	0.01%
2022/07/25	0	0.00	3	111.50	112.00	-3	1,378	-0.22%
2022/07/22	2	112.50	2	111.00	110.00	0	1,382	0.00%
2022/07/21	1	114.00	0	0.00	114.00	1	1,374	0.07%
2022/07/20	0.3	112.00	0	0.00	110.50	0.3	1,380	0.02%
2022/07/18	0	0.00	0.1	105.50	106.50	-0.1	1,403	-0.01%
2022/07/15	1	105.00	0	0.00	105.00	1	1,406	0.07%
2022/07/14	0	0.00	1	102.00	105.00	-1	1,438	-0.07%
2022/07/13	0.1	105.00	0	0.00	104.50	0.1	1,438	0.01%
2022/07/11	3	104.00	0.1	106.00	105.50	2.9	1,420	0.20%
2022/07/08	1.1	107.23	1	108.50	107.00	0.1	1,411	0.01%
2022/07/07	1	105.50	5	106.10	106.50	-4	1,396	-0.29%
2022/07/06	1	123.00	1	121.00	120.00	0	1,358	0.00%
2022/07/05	2.1	131.43	0	0.00	124.50	2.1	1,307	0.16%
2022/07/04	0	0.00	0	134.00	131.00	0	1,267	0.00%
2022/07/01	2	134.00	0	0.00	134.00	2	1,252	0.16%
2022/06/30	0.1	138.90	0	0.00	139.50	0.1	1,243	0.00%
2022/06/27	0	142.00	0	0.00	142.50	0	1,257	0.00%
2022/06/24	0	137.50	1	136.50	139.50	-1	1,256	-0.08%
2022/06/22	1	134.00	3	136.17	135.00	-2	1,242	-0.16%
2022/06/21	0	0.00	1	138.00	140.00	-1	1,224	-0.08%
2022/06/20	3	136.17	0.1	137.50	136.50	2.9	1,213	0.24%
2022/06/17	0	140.00	0	0.00	142.00	0	1,193	0.00%
2022/06/16	1	141.00	1.1	142.36	141.00	-0.1	1,179	-0.01%
2022/06/15	1	142.00	0	0.00	144.00	1	1,178	0.08%
2022/06/08	0	0.00	0.1	148.00	149.00	-0.1	1,252	0.00%
2022/06/02	1	148.50	0	0.00	148.00	1	1,419	0.07%
2022/06/01	0	0.00	0.1	150.50	150.50	-0.1	1,439	0.00%
2022/05/31	0	0.00	1	148.50	149.00	-1	1,446	-0.07%
2022/05/30	1	145.00	0.1	147.00	147.50	0.9	1,462	0.06%
2022/05/24	0	143.50	0	0.00	142.50	0	1,632	0.00%
2022/05/19	0	143.50	0	0.00	147.00	0	1,911	0.00%
2022/05/18	1	146.00	0	0.00	145.50	1	1,912	0.05%
2022/05/16	0.1	141.50	0	0.00	142.00	0.1	1,968	0.01%
2022/05/12	0.2	139.24	0	0.00	139.00	0.2	1,980	0.01%
2022/05/10	5.1	136.50	2	137.00	141.00	3.1	2,006	0.15%
2022/05/09	2.2	142.56	0	143.50	142.00	2.2	2,036	0.11%
2022/05/06	7.1	146.67	0	0.00	146.50	7.1	2,058	0.35%
2022/05/05	0	0.00	1	154.50	153.50	-1	2,070	-0.05%
2022/05/04	0.1	151.50	0	0.00	151.50	0.1	2,055	0.00%
2022/05/03	1	149.50	0	0.00	150.50	1	2,057	0.05%
2022/04/29	2	151.50	0	0.00	151.00	2	2,063	0.10%
2022/04/28	0	149.50	0	0.00	149.50	0	2,074	0.00%
2022/04/26	0	151.00	0	151.00	150.50	0	2,053	0.00%
2022/04/25	2.1	151.81	0	0.00	150.50	2.1	2,041	0.10%
2022/04/22	8	156.51	0	0.00	156.50	8	2,009	0.40%
2022/04/21	5	156.40	1	158.00	156.50	4	1,998	0.20%
2022/04/20	9	156.83	3	157.33	156.50	6	1,976	0.30%
2022/04/19	2.1	158.81	2	159.00	159.00	0.1	1,955	0.01%
2022/04/18	0.1	158.50	0	0.00	159.00	0.1	1,962	0.01%
2022/04/15	0	0.00	4	158.75	159.50	-4	1,963	-0.20%
2022/04/14	0	0.00	1	161.50	161.50	-1	1,992	-0.05%
2022/04/13	0	163.00	1	162.00	162.50	-1	2,013	-0.05%
2022/04/12	0	0.00	1	160.00	161.00	-1	2,111	-0.05%
2022/04/11	1.1	160.66	0	0.00	161.00	1.1	2,130	0.05%
2022/04/08	0	165.58	0	0.00	166.00	0	2,120	0.00%
2022/04/07	0.1	167.00	0	0.00	166.50	0.1	2,117	0.00%
2022/04/06	0	169.00	0	0.00	168.50	0	2,112	0.00%
2022/04/01	0	169.75	0	0.00	170.50	0	2,117	0.00%
2022/03/31	0	171.00	0	0.00	172.00	0	2,114	0.00%
2022/03/30	1	171.00	0	0.00	171.00	1	2,120	0.05%
2022/03/29	2	171.50	0	0.00	171.00	2	2,148	0.09%
2022/03/28	2	172.00	0	0.00	172.00	2	2,165	0.09%
2022/03/25	0	170.80	0.5	170.00	170.50	-0.5	2,242	-0.02%
2022/03/23	1	170.00	1	170.50	170.50	0	2,310	0.00%
2022/03/18	0	0.00	2	169.25	168.50	-2	2,447	-0.08%
2022/03/17	0	0.00	2	168.50	169.00	-2	2,438	-0.08%
2022/03/16	0	0.00	1.1	166.50	166.50	-1.1	2,430	-0.04%
2022/03/15	1	166.00	3	165.50	166.00	-2	2,414	-0.08%
2022/03/14	1	167.00	3	166.67	167.50	-2	2,412	-0.08%
2022/03/10	4	163.88	1	165.00	166.00	3	2,418	0.12%
2022/03/08	8.1	160.03	0	0.00	157.00	8.1	2,371	0.34%
2022/03/07	0	0.00	0	165.00	165.00	0	2,311	0.00%
2022/03/04	1	167.04	1	167.53	167.00	0	2,300	0.00%
2022/03/03	1	169.50	2	170.50	169.50	-1	2,305	-0.04%
2022/03/02	1	167.50	1	169.00	169.00	0	2,305	0.00%
2022/02/25	1	164.00	0	166.50	164.00	1	2,345	0.04%
2022/02/24	7.1	165.86	0	0.00	164.50	7.1	2,325	0.31%
2022/02/23	15	176.26	64	178.03	172.50	-49	2,227	-2.20%
2022/02/22	120	175.23	73	174.84	175.50	47	2,079	2.26%	大買/
2022/02/21	3	176.50	10.2	175.62	178.00	-7.2	2,072	-0.34%
2022/02/18	0	0.00	1	173.00	174.50	-1	2,072	-0.05%
2022/02/17	8	174.63	2.1	174.06	173.50	5.9	2,105	0.28%
2022/02/16	2	174.00	0	0.00	174.00	2	2,181	0.09%
2022/02/10	1	172.50	0	172.00	172.00	1	2,198	0.05%
2022/02/09	4	175.50	4	175.75	175.50	0	2,197	0.00%
2022/02/08	0	0.00	1.2	171.79	171.00	-1.2	2,201	-0.05%
2022/02/07	0	0.00	3.2	166.23	168.50	-3.2	2,226	-0.14%
2022/01/26	0	0.00	0.3	161.08	161.50	-0.3	2,200	-0.01%
2022/01/25	0.2	160.50	0	0.00	160.50	0.2	2,297	0.01%
2022/01/24	1	158.04	2	159.75	162.00	-1	2,342	-0.04%
2022/01/21	1	160.50	0.1	161.23	162.00	0.9	2,379	0.04%
2022/01/20	1.3	161.30	1	163.50	163.50	0.3	2,428	0.01%
2022/01/19	1	159.50	1.1	162.48	163.00	-0.1	2,514	0.00%
2022/01/18	1	162.00	1	165.00	161.50	0	2,585	0.00%
2022/01/17	1	162.00	0.4	159.50	162.00	0.6	2,790	0.02%
2022/01/13	2	160.00	0	0.00	158.50	2	2,971	0.07%
2022/01/11	0	0.00	0	164.00	164.00	0	2,985	0.00%
2022/01/07	1	164.50	0.1	163.50	163.50	0.9	2,986	0.03%
2022/01/06	0	0.00	1	168.00	168.00	-1	2,974	-0.03%
2022/01/05	2.2	171.91	1.2	173.75	170.00	1	2,974	0.03%
2022/01/04	0.1	168.00	0	0.00	168.50	0.1	2,924	0.00%
2021/12/30	0	0.00	0.1	168.00	170.00	-0.1	2,974	0.00%
2021/12/28	0	0.00	1	165.50	165.50	-1	2,997	-0.03%
2021/12/24	1	168.50	0.2	168.50	169.00	0.8	3,039	0.03%
2021/12/23	0	0.00	1.2	169.93	169.00	-1.2	3,069	-0.04%
2021/12/21	0	0.00	4	171.38	168.00	-4	3,060	-0.13%
2021/12/20	0	167.00	0	0.00	165.50	0	2,988	0.00%
2021/12/17	1	166.50	0	0.00	166.00	1	2,994	0.03%
2021/12/16	1	167.50	1.4	165.07	167.50	-0.4	2,962	-0.01%
2021/12/14	0	155.50	0	0.00	154.50	0	2,897	0.00%
2021/12/13	0.2	159.88	0	0.00	159.00	0.2	2,864	0.01%
2021/12/06	0.1	161.50	0	0.00	160.50	0.1	2,867	0.00%
2021/12/03	0.1	162.00	0.4	162.00	162.00	-0.3	2,910	-0.01%
2021/12/02	1	161.00	1.2	162.50	161.00	-0.2	2,919	-0.01%
2021/12/01	0	0.00	2	162.50	164.00	-2	2,914	-0.07%
2021/11/30	0.1	164.50	0	0.00	162.00	0.1	2,906	0.00%
2021/11/25	0.1	169.50	1	171.00	168.50	-0.9	2,932	-0.03%
2021/11/22	0	0.00	1	170.49	170.00	-1	2,923	-0.03%
2021/11/19	1.1	169.64	1	172.00	168.50	0.1	2,934	0.00%
2021/11/18	0	169.50	0	169.00	168.50	0	2,901	0.00%
2021/11/17	0	0.00	1	170.47	168.50	-1	2,907	-0.04%
2021/11/16	8	169.56	2	169.25	168.00	6	2,929	0.20%
2021/11/15	4.3	169.26	4	168.63	170.00	0.3	2,923	0.01%
2021/11/12	1	164.50	0	0.00	163.00	1	2,893	0.03%
2021/11/11	1	163.50	0	0.00	163.50	1	2,924	0.03%
2021/11/09	0.3	163.17	0	0.00	161.50	0.3	2,982	0.01%
2021/11/08	0.2	163.75	1	160.50	165.00	-0.8	3,011	-0.03%
2021/11/05	2	160.50	5	159.90	162.00	-3	3,023	-0.10%
2021/11/04	3	170.50	8	167.06	163.00	-5	2,965	-0.17%
2021/11/03	2	167.51	0	0.00	167.50	2	2,977	0.07%
2021/11/02	6	171.17	8	168.75	167.50	-2	3,017	-0.07%
2021/11/01	1	169.00	1	170.00	170.00	0	3,036	0.00%
2021/10/29	2	169.50	4	167.38	167.00	-2	3,185	-0.06%
2021/10/28	2	168.25	3	170.00	168.00	-1	3,310	-0.03%
2021/10/27	7.2	164.81	6.2	167.80	170.00	1	3,318	0.03%
2021/10/26	4	165.13	4	165.38	164.50	0	3,263	0.00%
2021/10/25	5.2	167.10	6	168.83	164.50	-0.8	3,236	-0.02%
2021/10/22	6.1	159.58	13	157.08	166.00	-6.9	3,055	-0.23%
2021/10/21	1.2	157.06	1	152.50	151.00	0.2	2,955	0.01%
2021/10/19	0.6	153.00	0	0.00	153.00	0.6	2,997	0.02%
2021/10/18	1.2	149.37	0	0.00	148.00	1.2	3,070	0.04%
2021/10/15	0	149.50	2	150.00	149.50	-2	3,113	-0.06%
2021/10/14	1	147.00	0	0.00	146.50	1	3,139	0.03%
2021/10/08	0	0.00	1	156.50	157.00	-1	3,138	-0.03%
2021/10/07	0	0.00	1	152.50	153.50	-1	3,115	-0.03%
2021/10/06	0.2	148.00	0	0.00	148.00	0.2	3,129	0.01%
2021/10/05	0	0.00	4	144.63	148.00	-4	3,173	-0.13%
2021/10/04	4	145.75	4	145.50	145.00	0	3,155	0.00%
2021/09/30	1	146.50	0	0.00	146.50	1	3,143	0.03%
2021/09/29	3	148.17	9	149.67	148.50	-6	3,133	-0.19%
2021/09/28	2	153.50	2	154.00	152.00	0	3,145	0.00%
2021/09/27	1	151.50	0	0.00	152.00	1	3,152	0.03%
2021/09/24	1	153.50	0	0.00	152.50	1	3,162	0.03%
2021/09/23	0	0.00	0	154.00	153.50	0	3,164	0.00%
2021/09/17	0	0.00	3	156.50	158.00	-3	3,216	-0.09%
2021/09/15	2	156.00	0	0.00	156.50	2	3,318	0.06%
2021/09/13	2	157.00	4	156.50	157.00	-2	3,517	-0.06%
2021/09/10	1	154.00	0	0.00	154.50	1	3,537	0.03%
2021/09/09	0	154.50	5	152.90	154.00	-5	3,563	-0.14%
2021/09/08	1.2	153.23	1.3	153.61	151.00	-0.1	3,574	0.00%
2021/09/07	0.2	157.74	2	157.50	157.00	-1.8	3,553	-0.05%
2021/09/06	0	0.00	1	160.00	158.00	-1	3,553	-0.03%
2021/09/03	1.1	159.09	2	159.75	159.50	-0.9	3,554	-0.03%
2021/09/02	4.3	162.24	4	164.00	161.00	0.3	3,588	0.01%
2021/09/01	0	0.00	1	160.00	160.50	-1	3,565	-0.03%
2021/08/27	0	0.00	0.2	157.00	154.50	-0.2	3,589	0.00%
2021/08/26	1	158.50	0	0.00	158.50	1	3,567	0.03%
2021/08/25	2	161.00	1	160.50	161.50	1	3,571	0.03%
2021/08/24	1	157.50	0	0.00	157.00	1	3,581	0.03%
2021/08/23	0	0.00	1	158.00	159.00	-1	3,586	-0.03%
2021/08/20	2	152.25	1	153.50	153.50	1	3,605	0.03%
2021/08/19	0.3	153.86	4	153.50	152.50	-3.7	3,567	-0.10%
2021/08/18	0	0.00	4	152.38	158.00	-4	3,576	-0.11%
2021/08/17	1.2	156.42	0.1	156.50	154.50	1.1	3,569	0.03%
2021/08/16	0	157.00	1.5	158.82	160.00	-1.5	3,552	-0.04%
2021/08/13	2	161.77	0	0.00	161.50	2	3,531	0.06%
2021/08/12	2.1	163.07	0	0.00	162.50	2.1	3,558	0.06%
2021/08/11	0	169.00	0	0.00	166.00	0	3,567	0.00%
2021/08/10	1	171.01	1	171.00	171.00	0	3,591	0.00%
2021/08/09	0	0.00	1	172.00	170.00	-1	3,625	-0.03%
2021/08/06	1	168.00	1	169.00	167.00	0	3,637	0.00%
2021/08/05	3.1	169.86	0.1	170.50	169.50	3	3,699	0.08%
2021/08/04	21.3	173.04	23	173.87	171.50	-1.7	3,700	-0.05%
2021/08/03	7	182.44	2.1	183.10	180.50	4.9	3,581	0.14%
2021/08/02	0.1	179.50	0	0.00	179.50	0.1	3,446	0.00%
2021/07/30	7	180.50	7	179.93	181.00	0	3,421	0.00%
2021/07/29	9	181.00	3	182.50	180.50	6	3,457	0.17%
2021/07/28	10.1	178.04	11	177.77	184.50	-1	3,474	-0.03%
2021/07/27	2	188.75	0	0.00	185.50	2	3,544	0.06%
2021/07/26	6.1	189.84	1.1	190.45	189.50	5	3,610	0.14%
2021/07/23	7	186.50	7	186.86	184.50	0	3,704	0.00%
2021/07/22	2	181.77	2	181.50	185.00	0	3,699	0.00%
2021/07/21	4	193.25	0.1	195.00	193.00	3.9	3,685	0.11%
2021/07/20	4	196.50	1	198.00	195.50	3	3,787	0.08%
2021/07/19	8	197.69	0	0.00	199.00	8	3,798	0.21%
2021/07/16	0	0.00	1.5	198.15	199.00	-1.5	3,841	-0.04%
2021/07/15	10	197.30	2.1	197.10	197.50	7.9	3,861	0.20%
2021/07/14	0.5	200.00	0	0.00	198.50	0.5	3,929	0.01%
2021/07/13	6	202.50	5	202.80	201.00	1	3,955	0.03%
2021/07/12	2	200.50	2.2	201.05	204.00	-0.2	4,021	0.00%
2021/07/09	4	194.50	2	196.00	196.00	2	4,036	0.05%
2021/07/07	4	195.00	0	0.00	195.50	4	4,297	0.09%
2021/07/05	0	0.00	0.2	198.50	198.00	-0.2	4,373	0.00%
2021/07/02	2	190.25	0	0.00	192.50	2	4,361	0.05%
2021/07/01	8	190.75	0	0.00	190.00	8	4,420	0.18%
2021/06/30	0	0.00	1	193.50	194.50	-1	4,441	-0.02%
2021/06/29	3	190.50	0	0.00	190.00	3	4,452	0.07%
2021/06/28	0	0.00	4.1	193.51	194.00	-4.1	4,480	-0.09%
2021/06/25	5.1	191.01	0	192.00	191.50	5.1	4,613	0.11%
2021/06/24	0.1	192.95	0	0.00	191.00	0.1	4,662	0.00%
2021/06/23	6.1	195.25	0	0.00	194.50	6.1	4,871	0.13%
2021/06/22	3.3	198.29	3	198.00	198.00	0.3	4,794	0.01%
2021/06/21	3.3	208.52	2.5	206.66	206.50	0.9	4,704	0.02%
2021/06/18	1.1	213.00	1.3	212.88	214.00	-0.3	4,698	-0.01%
2021/06/17	3	208.17	7	209.28	212.00	-4	4,721	-0.08%
2021/06/16	2	210.00	6	210.50	209.50	-4	4,752	-0.08%
2021/06/15	12	210.71	1	210.50	210.50	11	4,790	0.23%
2021/06/11	0	0.00	6	211.67	211.00	-6	4,828	-0.12%
2021/06/10	3	211.67	0	0.00	209.50	3	4,846	0.06%
2021/06/09	0	211.00	2	210.50	209.50	-2	4,853	-0.04%
2021/06/08	0	0.00	1	209.00	211.00	-1	4,908	-0.02%
2021/06/07	6	203.50	6	206.50	208.50	0	4,929	0.00%
2021/06/03	1	207.50	10	207.85	208.50	-9	4,963	-0.18%
2021/06/02	1	207.00	1	205.50	205.50	0	4,986	0.00%
2021/05/31	1	208.00	3	210.33	211.00	-2	5,014	-0.04%
2021/05/28	10	211.60	3.1	210.84	209.50	6.9	5,044	0.14%
2021/05/27	0	0.00	3	207.50	209.50	-3	5,053	-0.06%
2021/05/26	1	207.50	1	206.54	207.50	0	5,155	0.00%
2021/05/25	5	209.00	3	207.50	205.50	2	5,423	0.04%
2021/05/24	1	200.00	0	0.00	205.00	1	6,039	0.02%
2021/05/21	1	206.50	0	0.00	201.50	1	6,081	0.02%
2021/05/20	1	205.50	3	204.33	202.50	-2	6,169	-0.03%
2021/05/19	6	196.75	0	0.00	201.00	6	6,144	0.10%
2021/05/18	0	0.00	1	193.00	197.00	-1	6,218	-0.02%
2021/05/17	2.1	191.38	2	190.00	188.00	0.1	6,211	0.00%
2021/05/14	0	0.00	1	200.00	193.00	-1	6,183	-0.02%
2021/05/13	6	195.25	3	193.00	195.00	3	6,110	0.05%
2021/05/12	24	187.31	37	186.64	186.00	-13	6,006	-0.22%
2021/05/11	13.2	189.92	23	187.76	186.50	-9.8	5,934	-0.17%
2021/05/10	12	197.29	1.1	197.79	196.50	10.9	5,901	0.19%
2021/05/07	2	201.00	0	0.00	202.00	2	5,936	0.03%
2021/05/05	1	199.50	1	199.00	199.00	0	5,986	0.00%
2021/05/04	6.1	201.07	7	202.07	205.00	-0.9	5,989	-0.02%
2021/05/03	15.3	206.57	5	209.50	205.50	10.3	5,982	0.17%
2021/04/29	13.1	217.11	12	216.38	214.50	1.1	5,987	0.02%
2021/04/28	4.2	213.01	1	216.50	213.00	3.2	5,924	0.05%
2021/04/27	3.3	220.02	0	0.00	217.50	3.3	6,175	0.05%
2021/04/26	10	223.00	3	222.33	224.50	7	6,249	0.11%
2021/04/23	0	0.00	1	215.00	215.00	-1	6,209	-0.02%
2021/04/22	1	212.50	10	209.00	208.50	-9	6,319	-0.14%
2021/04/20	0	0.00	2.1	210.48	209.00	-2.1	6,542	-0.03%
2021/04/19	2.1	201.50	0	0.00	203.50	2.1	6,603	0.03%
2021/04/16	6	212.08	1	206.50	205.50	5	6,696	0.07%
2021/04/15	10	199.00	16	202.63	207.00	-6	6,977	-0.09%
2021/04/14	28.2	202.48	19	197.50	197.50	9.2	7,372	0.12%
2021/04/13	8.2	209.79	5.2	208.47	202.00	3.1	7,621	0.04%
2021/04/12	1	196.50	3.1	199.34	199.00	-2.1	7,551	-0.03%
2021/04/09	1.3	195.88	2	195.50	195.00	-0.8	7,614	-0.01%
2021/04/08	0	0.00	1	200.00	199.50	-1	7,644	-0.01%
2021/04/07	7	203.00	6	204.42	202.00	1	7,642	0.01%
2021/04/06	2	199.50	1	199.00	199.00	1	7,581	0.01%
2021/04/01	0	0.00	1	198.00	198.00	-1	7,566	-0.01%
2021/03/31	2	195.25	14	195.75	195.50	-12	7,537	-0.16%
2021/03/30	14	197.89	14	199.07	199.00	0	7,470	0.00%
2021/03/29	7	195.50	3	194.33	194.00	4	7,356	0.05%
2021/03/26	11	190.50	34	190.38	194.50	-23	7,306	-0.31%
2021/03/25	1	183.00	2.2	182.36	184.00	-1.2	7,086	-0.02%
2021/03/24	0	0.00	1	182.50	181.50	-1	7,089	-0.01%
2021/03/23	0	0.00	6	183.50	182.50	-6	7,091	-0.08%
2021/03/22	3	185.17	4	185.63	184.50	-1	7,118	-0.01%
2021/03/19	1	185.50	0	0.00	186.50	1	7,143	0.01%
2021/03/18	4	183.75	0.2	183.00	183.50	3.8	7,358	0.05%
2021/03/17	0	0.00	8	182.50	180.50	-8	7,464	-0.11%
2021/03/15	1	180.50	1	181.00	180.00	0	7,523	0.00%
2021/03/12	1	180.50	1	178.50	179.50	0	7,524	0.00%
2021/03/11	4	175.00	1	175.51	176.50	3	7,565	0.04%
2021/03/10	0	0.00	0.1	173.00	172.50	-0.1	7,804	0.00%
2021/03/09	1.1	170.00	4	169.00	172.50	-2.9	7,838	-0.04%
2021/03/08	1	172.50	1	172.00	172.00	0	7,827	0.00%
2021/03/05	1	172.50	11	173.00	172.50	-10	7,836	-0.13%
2021/03/04	2	174.75	4	173.25	175.50	-2	7,888	-0.03%
2021/03/03	6	172.42	0.1	173.50	174.00	5.9	7,951	0.07%
2021/03/02	0.1	173.00	1	174.00	172.00	-0.9	7,930	-0.01%
2021/02/26	3	172.00	7	172.57	172.00	-4	7,905	-0.05%
2021/02/25	26.4	183.41	5	180.60	177.50	21.4	7,839	0.27%
2021/02/24	138.3	187.29	128	186.48	183.50	10.3	7,612	0.14%	大買/大賣/
2021/02/23	1	170.50	1	172.00	173.00	0	6,957	0.00%
2021/02/22	32	176.36	33	175.41	174.00	-1	6,915	-0.01%
2021/02/19	3.1	167.02	0	0.00	170.00	3.1	6,821	0.04%
2021/02/18	23	172.52	23	171.41	170.50	0	6,818	0.00%
2021/02/05	1	161.50	2	161.50	161.50	-1	6,719	-0.01%
2021/02/03	2	165.75	1	165.50	164.50	1	6,787	0.01%
2021/02/02	5	165.50	1	166.00	166.00	4	6,944	0.06%
2021/02/01	4	160.00	5.1	159.62	161.50	-1.1	6,926	-0.02%
2021/01/29	2	162.50	9	164.56	159.50	-7	6,913	-0.10%
2021/01/28	0	0.00	4	164.75	165.00	-4	6,871	-0.06%
2021/01/27	1	173.50	2	165.50	166.50	-1	6,856	-0.01%
2021/01/26	3	169.83	1.1	173.01	170.00	1.9	6,783	0.03%
2021/01/25	0	0.00	22	175.77	172.50	-22	6,777	-0.32%
2021/01/22	21	174.50	20	173.77	174.00	1	6,707	0.01%
2021/01/21	6	169.33	9.4	168.61	168.50	-3.4	6,635	-0.05%
2021/01/20	31	174.21	27	173.09	168.00	4	6,627	0.06%
2021/01/19	7	167.86	12	167.63	171.00	-5	6,403	-0.08%
2021/01/18	19	163.37	1	161.00	165.00	18	6,291	0.29%
2021/01/15	3	167.17	10	167.15	163.00	-7	6,222	-0.11%
2021/01/14	0	0.00	8	170.00	170.50	-8	6,183	-0.13%
2021/01/13	8.1	167.81	24	169.52	167.50	-15.9	6,211	-0.26%
2021/01/12	2	163.75	30	164.68	165.50	-28	6,010	-0.47%
2021/01/11	38	163.46	4	164.00	164.50	34	5,880	0.58%
2021/01/08	32	166.77	43.2	167.04	163.00	-11.2	5,783	-0.19%
2021/01/07	6	157.08	20.2	156.31	160.00	-14.2	5,462	-0.26%
2021/01/06	9	145.33	25.1	146.63	149.00	-16.1	5,026	-0.32%
2021/01/05	4	142.13	2	142.50	143.00	2	4,737	0.04%
2021/01/04	4	138.50	10	139.35	140.00	-6	4,737	-0.13%
2020/12/31	6	135.25	14	135.75	133.50	-8	4,660	-0.17%
2020/12/30	6	132.50	0	0.00	132.50	6	4,622	0.13%
2020/12/29	2	133.00	0	0.00	133.00	2	4,682	0.04%
2020/12/28	2	134.50	3	135.17	134.50	-1	4,700	-0.02%
2020/12/25	2	133.75	2	133.50	133.50	0	4,716	0.00%
2020/12/24	2	132.50	0	0.00	132.50	2	4,773	0.04%
2020/12/23	1	133.00	6	132.33	132.00	-5	4,811	-0.10%
2020/12/22	4	133.00	0	0.00	132.00	4	4,891	0.08%
2020/12/21	4	134.25	2	135.75	135.50	2	4,914	0.04%
2020/12/18	4	137.63	3	137.67	137.50	1	4,939	0.02%
2020/12/17	2	137.75	0	0.00	137.50	2	4,968	0.04%
2020/12/15	1	138.50	4	139.50	138.00	-3	5,006	-0.06%
2020/12/14	33	145.29	9	144.22	141.50	24	5,085	0.47%
2020/12/11	2	139.75	9	140.89	141.50	-7	5,328	-0.13%
2020/12/10	2	137.75	4	138.63	137.50	-2	5,215	-0.04%
2020/12/09	2	139.00	2	139.25	139.00	0	5,233	0.00%
2020/12/08	0.1	134.00	0	0.00	136.00	0.1	5,238	0.00%
2020/12/07	3	136.50	2	134.75	135.00	1	5,301	0.02%
2020/12/04	13	140.00	6	140.08	139.00	7	5,255	0.13%
2020/12/02	1	131.50	3	133.50	133.50	-2	5,242	-0.04%
2020/12/01	4	131.50	0	0.00	132.00	4	5,375	0.07%
2020/11/30	2	133.00	0	0.00	132.00	2	5,608	0.04%
2020/11/27	6	136.83	4	137.00	136.50	2	5,906	0.03%
2020/11/26	2	132.75	3	133.50	134.00	-1	6,069	-0.02%
2020/11/25	3	132.01	1	131.50	132.00	2	6,112	0.03%
2020/11/24	6.1	134.48	0	0.00	132.00	6.1	6,141	0.10%
2020/11/23	2	133.25	6	133.83	134.50	-4	6,159	-0.06%
2020/11/20	2	131.00	0	0.00	131.00	2	6,156	0.03%
2020/11/19	1	132.50	4	130.63	131.50	-3	6,226	-0.05%
2020/11/18	1.1	131.05	0	0.00	131.00	1.1	6,354	0.02%
2020/11/17	1	133.50	0	0.00	132.00	1	6,406	0.02%
2020/11/16	1	133.00	1	134.00	133.50	0	6,513	0.00%
2020/11/12	1	131.00	0	0.00	131.50	1	6,570	0.02%
2020/11/11	7	129.86	2	130.00	132.50	5	6,617	0.08%
2020/11/10	7.1	131.94	0	0.00	131.00	7.1	6,636	0.11%
2020/11/06	6	137.50	2	137.25	137.00	4	6,690	0.06%
2020/11/05	2	137.00	1	137.50	138.00	1	6,795	0.01%
2020/11/04	0	0.00	1	138.00	138.00	-1	6,921	-0.01%
2020/11/03	2	135.50	1	135.50	135.00	1	6,991	0.01%
2020/11/02	5	132.00	0	0.00	131.00	5	7,080	0.07%
2020/10/30	3	135.67	0	0.00	135.00	3	7,174	0.04%
2020/10/28	2	137.50	0.8	138.50	139.50	1.2	7,437	0.02%
2020/10/27	2	136.50	1	137.50	136.00	1	7,602	0.01%
2020/10/26	4	137.13	1	136.50	136.50	3	7,930	0.04%
2020/10/23	2	138.25	0	0.00	138.50	2	8,260	0.02%
2020/10/22	2	137.00	3	135.17	139.50	-1	8,538	-0.01%
2020/10/21	10	139.45	0	0.00	138.00	10	8,662	0.12%
2020/10/20	1	141.50	0	0.00	142.00	1	8,724	0.01%
2020/10/19	1	143.00	0	0.00	143.00	1	9,018	0.01%
2020/10/16	2	142.00	1	142.00	141.00	1	9,100	0.01%
2020/10/15	1	143.00	2	142.75	143.00	-1	9,173	-0.01%
2020/10/12	0	0.00	2	149.50	150.00	-2	9,258	-0.02%
2020/10/08	4	146.88	0	0.00	146.00	4	9,421	0.04%
2020/10/06	3	149.17	1	148.50	147.50	2	9,542	0.02%
2020/09/30	1	143.00	0	0.00	145.50	1	10,382	0.01%
2020/09/29	10	143.50	6	144.25	144.50	4	10,703	0.04%
2020/09/28	6.4	145.50	1	145.00	145.50	5.4	10,797	0.05%
2020/09/25	14	147.61	3	144.83	144.50	11	10,893	0.10%
2020/09/24	2	149.25	3	149.67	149.00	-1	11,049	-0.01%
2020/09/23	3	153.00	1	152.00	151.00	2	11,184	0.02%
2020/09/22	1	154.50	10	151.50	155.00	-9	11,290	-0.08%
2020/09/21	1	156.00	3	154.67	153.50	-2	11,315	-0.02%
2020/09/18	3	156.00	8	155.88	157.00	-5	11,399	-0.04%
2020/09/17	8	157.56	2	156.00	157.50	6	11,482	0.05%
2020/09/16	26	158.29	32	157.06	154.00	-6	11,603	-0.05%
2020/09/15	6	153.92	0	0.00	153.50	6	11,274	0.05%
2020/09/14	1	149.50	2	152.75	153.00	-1	11,439	-0.01%
2020/09/11	4	152.00	8	150.25	149.00	-4	11,512	-0.03%
2020/09/10	0	0.00	2	153.75	153.50	-2	11,474	-0.02%
2020/09/09	5	150.50	3	151.00	151.50	2	11,458	0.02%
2020/09/08	0	0.00	6	152.83	150.00	-6	11,669	-0.05%
2020/09/07	1	149.50	2	152.25	149.50	-1	11,794	-0.01%
2020/09/04	10	147.00	11	148.77	155.00	-1	11,818	-0.01%
2020/09/03	11	153.91	16.2	154.72	152.00	-5.2	12,000	-0.04%
2020/09/02	17	155.41	29	156.19	157.00	-12	11,964	-0.10%
2020/09/01	3	148.67	3	148.67	150.00	0	11,882	0.00%
2020/08/28	0	0.00	1	142.50	143.00	-1	11,860	-0.01%
2020/08/27	7	141.29	12	141.38	142.00	-5	12,020	-0.04%
2020/08/26	3	141.00	2	140.00	138.50	1	12,370	0.01%
2020/08/25	2	143.75	3	142.67	142.00	-1	12,709	-0.01%
2020/08/24	3	142.00	8	144.38	143.50	-5	12,882	-0.04%
2020/08/21	1	139.50	1	139.00	139.00	0	12,890	0.00%
2020/08/20	1	134.00	4	133.25	134.50	-3	12,907	-0.02%
2020/08/19	1	139.00	1	138.50	138.00	0	12,845	0.00%
2020/08/18	7	138.79	6	141.50	138.50	1	12,811	0.01%
2020/08/17	1	141.00	1	141.50	143.00	0	12,798	0.00%
2020/08/14	2.2	139.22	1	141.50	141.50	1.2	12,775	0.01%
2020/08/13	16	138.72	0	0.00	138.50	16	12,705	0.13%
2020/08/12	3	138.17	1	136.50	137.00	2	12,615	0.02%
2020/08/11	2	142.00	4	142.88	141.00	-2	12,533	-0.02%
2020/08/10	2	143.25	1	148.00	143.00	1	12,544	0.01%
2020/08/07	11	148.41	0.3	149.00	148.50	10.7	12,469	0.09%
2020/08/05	2	151.50	6	151.83	152.00	-4	12,435	-0.03%
2020/08/04	1	152.00	4	151.38	151.50	-3	12,359	-0.02%
2020/08/03	43	151.70	33	151.67	150.00	10	12,403	0.08%
2020/07/31	3	154.50	3	156.33	157.00	0	12,287	0.00%
2020/07/30	6	151.67	11	153.82	150.50	-5	12,138	-0.04%
2020/07/29	88	154.11	105	155.06	148.00	-17	11,820	-0.14%	大賣/
2020/07/28	68	151.62	95	153.54	151.00	-27	11,558	-0.23%
2020/07/27	65	150.46	43	151.78	152.00	22	11,453	0.19%
2020/07/24	8	146.13	6	148.00	145.00	2	11,507	0.02%
2020/07/23	9	148.72	45	151.20	151.00	-36	11,458	-0.31%
2020/07/22	2	143.25	4	144.13	145.00	-2	11,312	-0.02%
2020/07/21	2	141.50	7	141.43	140.50	-5	11,318	-0.04%
2020/07/20	5	139.10	3	136.83	137.00	2	11,519	0.02%
2020/07/17	4	138.00	14	139.25	139.50	-10	11,523	-0.09%
2020/07/16	12	139.96	5	138.80	138.50	7	11,547	0.06%
2020/07/15	9	144.22	17	145.47	140.50	-8	11,551	-0.07%
2020/07/14	13	141.08	13	141.46	141.50	0	11,418	0.00%
2020/07/13	9	141.78	5	141.00	141.00	4	11,423	0.03%
2020/07/10	11	138.64	8.5	140.62	141.00	2.5	11,435	0.02%
2020/07/09	37	147.42	40	148.45	140.50	-3	11,208	-0.03%
2020/07/08	10	138.20	23	141.87	144.00	-13	10,579	-0.12%
2020/07/07	12	133.38	17.7	132.17	131.00	-5.7	10,255	-0.06%
2020/07/06	10	131.85	8	132.88	133.50	2	10,171	0.02%
2020/07/03	38	131.33	40	131.35	131.00	-2	10,099	-0.02%
2020/07/02	5	125.40	2	126.25	127.50	3	10,028	0.03%
2020/07/01	8	121.75	14	124.00	124.50	-6	9,900	-0.06%
2020/06/30	10	121.45	4	123.50	120.50	6	9,827	0.06%
2020/06/29	1	121.00	2	119.75	120.00	-1	9,843	-0.01%
2020/06/24	6	121.17	2	121.75	121.50	4	9,780	0.04%
2020/06/23	11	122.91	8	123.56	123.00	3	9,824	0.03%
2020/06/22	2	126.25	2	126.50	127.50	0	9,696	0.00%
2020/06/19	6	125.42	5	124.10	126.50	1	9,681	0.01%
2020/06/18	2	122.00	5	121.10	122.00	-3	9,541	-0.03%
2020/06/17	0	0.00	5	117.50	119.00	-5	9,424	-0.05%
2020/06/16	6	118.92	0	0.00	117.50	6	9,442	0.06%
2020/06/15	13	121.42	2	118.25	116.50	11	9,481	0.12%
2020/06/12	4	121.38	10	124.35	126.50	-6	9,293	-0.06%
2020/06/11	12	126.96	11.8	127.74	125.50	0.2	9,139	0.00%
2020/06/10	6	128.75	34	127.15	129.50	-28	8,962	-0.31%
2020/06/09	10	121.95	22.2	121.06	123.00	-12.2	8,720	-0.14%
2020/06/08	15.3	119.00	19	119.68	118.00	-3.7	8,573	-0.04%
2020/06/05	23	116.33	17	115.88	115.00	6	8,360	0.07%
2020/06/04	15	113.10	3	113.33	113.50	12	8,240	0.15%
2020/06/03	4	113.50	10	113.95	113.50	-6	8,150	-0.07%
2020/06/02	28	112.04	37	112.89	111.00	-9	8,017	-0.11%
2020/06/01	52	108.66	87.1	106.49	110.00	-35.1	7,649	-0.46%
2020/05/29	168	99.66	158	99.61	100.00	10	7,261	0.14%	大買/大賣/
2020/05/28	29	98.03	4	98.30	97.90	25	7,055	0.35%
2020/05/27	6	96.02	3	96.47	96.50	3	6,936	0.04%
2020/05/26	0	0.00	3	94.30	94.80	-3	6,908	-0.04%
2020/05/25	1	90.50	0	0.00	92.70	1	6,845	0.01%
2020/05/22	1	92.10	1	92.80	91.00	0	6,820	0.00%
2020/05/21	1	93.60	0	0.00	93.70	1	6,779	0.01%
2020/05/20	2	93.20	0	0.00	93.60	2	6,768	0.03%
2020/05/18	1	92.40	2	92.00	91.70	-1	6,742	-0.01%
2020/05/15	0	0.00	5	91.60	91.50	-5	6,740	-0.07%
2020/05/14	0	0.00	1	95.50	94.20	-1	6,633	-0.02%
2020/05/11	5	99.02	0	0.00	98.00	5	6,685	0.07%
2020/05/08	6	99.98	5	99.10	98.80	1	6,667	0.01%
2020/05/07	0	0.00	3	97.90	98.40	-3	6,544	-0.05%
2020/05/06	2	97.20	16	97.59	96.30	-14	6,540	-0.21%
2020/05/05	14	98.84	34	98.77	96.60	-20	6,588	-0.30%
2020/05/04	28	96.87	1	95.00	97.20	27	6,550	0.41%
2020/04/30	0	0.00	13	94.98	96.50	-13	6,530	-0.20%
2020/04/29	11	93.65	7	93.70	94.40	4	6,401	0.06%
2020/04/28	17	95.73	13	94.65	96.50	4	6,194	0.06%
2020/04/27	18	95.18	30	94.87	94.50	-12	6,172	-0.19%
2020/04/24	42	96.08	38	97.29	95.50	4	6,023	0.07%
2020/04/23	165	97.55	143	97.53	96.00	22	6,001	0.37%	大買/大賣/
2020/04/22	3	92.33	7	92.51	93.80	-4	5,823	-0.07%
2020/04/21	7	93.50	7	92.74	92.00	0	6,037	0.00%
2020/04/20	9	93.81	4	93.15	93.20	5	6,016	0.08%
2020/04/17	5	93.46	6	92.85	92.70	-1	5,938	-0.02%
2020/04/16	3	92.73	3	92.97	93.00	0	5,803	0.00%
2020/04/15	0	0.00	12	92.37	92.80	-12	5,717	-0.21%
2020/04/14	6.5	90.60	1	90.70	90.60	5.5	5,639	0.10%
2020/04/13	2	89.10	7	89.14	88.90	-5	5,595	-0.09%
2020/04/10	2	89.40	2	89.00	89.00	0	5,574	0.00%
2020/04/09	10	89.18	13	88.98	88.50	-3	5,569	-0.05%
2020/04/08	2	89.65	3	89.70	89.70	-1	5,500	-0.02%
2020/04/07	25	89.28	37.1	89.50	90.20	-12.1	5,421	-0.22%
2020/04/06	13	85.66	3	85.57	86.80	10	5,318	0.19%
2020/04/01	4	84.10	11	84.41	85.00	-7	5,321	-0.13%
2020/03/31	11	83.65	9	83.92	83.90	2	5,211	0.04%
2020/03/30	9.1	80.76	0	0.00	83.00	9.1	5,114	0.18%
2020/03/27	7	83.47	27	84.57	82.40	-20	5,064	-0.39%
2020/03/26	3	78.83	7	80.83	81.80	-4	4,866	-0.08%
2020/03/25	3	78.30	1	78.50	77.10	2	4,729	0.04%
2020/03/24	4	73.73	4	74.70	73.50	0	4,599	0.00%
2020/03/23	2	72.10	3	72.57	71.70	-1	4,546	-0.02%
2020/03/20	4	73.20	3	75.90	75.20	1	4,556	0.02%
2020/03/19	12	71.51	10	70.00	70.00	2	4,502	0.04%
2020/03/18	12	74.98	11	73.70	73.70	1	4,373	0.02%
2020/03/17	16	73.66	16	73.89	73.70	0	4,295	0.00%
2020/03/16	13	76.71	14	75.19	75.00	-1	4,231	-0.02%
2020/03/13	8	74.53	4	74.80	77.10	4	4,166	0.10%
2020/03/12	6	81.85	7	80.30	80.50	-1	4,054	-0.02%
2020/03/11	20	87.00	10	85.78	84.30	10	3,972	0.25%
2020/03/10	7	86.20	5	86.50	86.40	2	3,883	0.05%
2020/03/09	3	86.83	0	0.00	86.50	3	3,834	0.08%
2020/03/06	3	86.30	3	87.27	87.80	0	3,793	0.00%
2020/03/05	5	87.44	4	88.40	87.80	1	3,751	0.03%
2020/03/04	4	86.15	5	86.62	86.60	-1	3,713	-0.03%
2020/03/03	2	84.90	2	86.90	86.60	0	3,722	0.00%
2020/03/02	4	82.15	7	84.04	83.40	-3	3,678	-0.08%
2020/02/27	6	85.68	5	85.10	84.00	1	3,658	0.03%
2020/02/26	1	86.30	2	86.80	86.80	-1	3,606	-0.03%
2020/02/25	1	85.20	3	86.17	87.30	-2	3,602	-0.06%
2020/02/24	2	86.50	3	87.13	87.00	-1	3,612	-0.03%
2020/02/21	4	88.25	4	88.00	88.00	0	3,615	0.00%
2020/02/20	5	89.20	7	88.61	88.50	-2	3,653	-0.05%
2020/02/19	6	88.90	4	88.60	88.50	2	3,670	0.05%
2020/02/18	2	87.60	0	0.00	88.00	2	3,745	0.05%
2020/02/17	12	88.03	1	87.90	88.10	11	3,749	0.29%
2020/02/14	2	88.40	5	87.70	88.80	-3	3,744	-0.08%
2020/02/13	8	88.75	9	88.08	87.90	-1	3,771	-0.03%
2020/02/12	9	89.03	3	89.80	89.60	6	3,717	0.16%
2020/02/11	0	0.00	2	86.45	86.80	-2	3,578	-0.06%
2020/02/10	0	0.00	1	84.00	84.70	-1	3,586	-0.03%
2020/02/07	2	86.80	0	0.00	85.40	2	3,602	0.06%
2020/02/06	0	0.00	1	83.80	86.10	-1	3,534	-0.03%
2020/02/05	4	82.03	5	82.08	82.10	-1	3,468	-0.03%
2020/02/04	12	82.66	8	82.50	82.50	4	3,463	0.12%
2020/02/03	13	81.48	7	82.09	82.00	6	3,500	0.17%
2020/01/31	11	86.55	6	86.37	86.30	5	3,627	0.14%
2020/01/30	35	90.37	32	90.25	86.90	3	3,651	0.08%
2020/01/17	34	97.04	34.1	97.20	96.70	-0.1	3,721	0.00%
2020/01/16	23	96.77	23	96.91	95.70	0	3,689	0.00%
2020/01/15	44	94.93	51	95.13	95.50	-7	3,598	-0.19%
2020/01/14	5	92.40	5	93.16	93.20	0	3,354	0.00%
2020/01/13	4	91.08	1	91.50	91.30	3	3,325	0.09%
2020/01/10	1	91.00	1	90.70	90.70	0	3,368	0.00%
2020/01/09	3	90.80	3	91.07	91.00	0	3,471	0.00%
2020/01/08	6	88.30	7	89.40	89.50	-1	3,521	-0.03%
2020/01/07	25	89.75	9	89.38	89.10	16	3,580	0.45%
2020/01/06	4.8	90.63	2	90.50	90.50	2.8	3,643	0.08%
2020/01/03	6	91.80	3	91.53	91.60	3	3,694	0.08%
2020/01/02	0	0.00	1	91.40	91.40	-1	3,797	-0.03%
2019/12/31	1.3	91.08	1	91.10	91.20	0.3	4,047	0.01%
2019/12/30	4	91.60	2	90.70	90.70	2	4,627	0.04%
2019/12/27	1	93.00	1	92.20	93.00	0	4,720	0.00%
2019/12/25	0	0.00	4	90.60	91.00	-4	4,952	-0.08%
2019/12/20	0	0.00	3	90.10	89.80	-3	5,171	-0.06%
2019/12/19	3	91.53	0	0.00	90.10	3	5,306	0.06%
2019/12/18	1	91.10	0	0.00	91.90	1	5,385	0.02%
2019/12/17	0	0.00	2	90.60	90.80	-2	5,398	-0.04%
2019/12/16	2	90.00	2	90.20	90.50	0	5,422	0.00%
2019/12/13	2	89.30	0	0.00	89.10	2	5,434	0.04%
2019/12/10	0	0.00	1	89.30	89.30	-1	5,534	-0.02%
2019/12/05	3	89.30	5	88.98	89.00	-2	5,773	-0.03%
2019/12/03	0	0.00	20	88.28	88.20	-20	6,143	-0.33%
2019/12/02	2	87.95	5	87.50	87.60	-3	6,201	-0.05%
2019/11/29	2	90.30	5	89.24	89.40	-3	6,231	-0.05%
2019/11/28	5	90.40	0	0.00	90.20	5	6,275	0.08%
2019/11/27	11	91.22	0	0.00	91.90	11	6,456	0.17%
2019/11/22	1	90.20	1	89.80	89.40	0	6,763	0.00%
2019/11/21	2	89.40	2	90.00	90.00	0	6,920	0.00%
2019/11/20	5	90.12	5	90.26	90.60	0	7,203	0.00%
2019/11/19	9	90.38	10	89.96	90.00	-1	7,662	-0.01%
2019/11/18	1	91.70	0	0.00	91.80	1	7,750	0.01%
2019/11/15	3	92.90	2	93.68	92.20	1	7,847	0.01%
2019/11/12	0	0.00	2	90.65	92.30	-2	7,888	-0.03%
2019/11/11	2	88.40	0	0.00	87.90	2	7,887	0.03%
2019/11/07	1	92.20	0	0.00	90.70	1	7,878	0.01%
2019/11/06	0.2	91.90	0	0.00	92.10	0.2	7,904	0.00%
2019/11/05	5	93.32	0	0.00	93.30	5	7,913	0.06%
2019/11/01	4	93.90	2	93.15	93.40	2	7,868	0.03%
2019/10/31	22	93.94	8	94.14	94.30	14	7,887	0.18%
2019/10/30	14	92.57	12	92.84	93.80	2	7,868	0.03%
2019/10/29	45	93.36	35	93.00	91.60	10	7,731	0.13%
2019/10/28	2	91.90	2	92.30	92.10	0	7,692	0.00%
2019/10/25	14	93.34	52	92.84	90.60	-38	7,637	-0.50%
2019/10/24	32	91.47	0	0.00	91.00	32	7,483	0.43%
2019/10/23	2	90.20	4	90.80	91.10	-2	7,444	-0.03%
2019/10/22	0	0.00	3	89.50	90.00	-3	7,416	-0.04%
2019/10/21	1	89.20	0	0.00	89.10	1	7,419	0.01%
2019/10/18	3	90.13	2	90.40	90.60	1	7,387	0.01%
2019/10/17	6	90.07	7	89.94	89.90	-1	7,345	-0.01%
2019/10/16	2	89.85	1	88.80	88.80	1	7,263	0.01%
2019/10/15	7	89.19	6	90.05	90.00	1	7,184	0.01%
2019/10/14	1.1	89.07	1	89.20	88.50	0.1	7,117	0.00%
2019/10/09	2	89.95	1	89.60	89.10	1	7,032	0.01%
2019/10/08	3	89.40	5	90.38	90.60	-2	6,992	-0.03%
2019/10/07	6	91.28	10	89.94	89.60	-4	6,883	-0.06%
2019/10/04	21	89.50	32	89.86	90.10	-11	6,638	-0.17%
2019/10/03	5	86.20	13	86.69	85.40	-8	6,064	-0.13%
2019/10/02	2	86.40	3	86.70	87.40	-1	5,886	-0.02%
2019/10/01	9	86.84	4.1	86.96	87.60	4.9	5,886	0.08%
2019/09/27	3	85.23	6	85.75	85.70	-3	5,685	-0.05%
2019/09/26	10	85.85	4	85.53	85.10	6	5,636	0.11%
2019/09/25	3	84.40	3	84.93	85.80	0	5,697	0.00%
2019/09/24	5	85.38	13	85.42	85.50	-8	5,687	-0.14%
2019/09/23	1	84.00	4	83.78	84.30	-3	5,556	-0.05%
2019/09/20	11	81.72	1	82.70	82.00	10	5,465	0.18%
2019/09/19	2	80.95	1	81.20	82.10	1	5,430	0.02%
2019/09/18	1	80.60	0	0.00	81.00	1	5,418	0.02%
2019/09/17	3	81.07	3	80.23	80.10	0	5,472	0.00%
2019/09/12	2	82.20	1	81.90	81.80	1	5,662	0.02%
2019/09/11	7	81.67	7	81.64	81.60	0	5,675	0.00%
2019/09/10	0	0.00	10	81.43	81.50	-10	5,652	-0.18%
2019/09/09	15	85.27	3	85.37	84.10	12	5,530	0.22%
2019/09/06	0	0.00	4	85.65	84.90	-4	5,481	-0.07%
2019/09/05	20	86.62	2	88.20	84.90	18	5,427	0.33%
2019/09/04	0	0.00	2	86.30	86.60	-2	5,176	-0.04%
2019/09/03	3	85.93	0	0.00	85.10	3	5,177	0.06%
2019/08/30	9	86.21	8	86.58	85.20	1	5,098	0.02%
2019/08/29	1	84.00	2	84.20	83.70	-1	4,922	-0.02%
2019/08/28	4	85.25	1	84.50	84.50	3	4,916	0.06%
2019/08/27	29	86.60	32	86.88	86.00	-3	4,828	-0.06%
2019/08/26	56	86.19	51	86.81	84.00	5	4,690	0.11%
2019/08/23	14	89.19	7	89.00	88.40	7	4,564	0.15%
2019/08/22	14	86.16	22	86.03	87.70	-8	4,298	-0.19%
2019/08/21	1	81.00	10	81.10	81.90	-9	3,850	-0.23%
2019/08/20	4	80.65	5	80.02	79.10	-1	3,689	-0.03%
2019/08/19	3	79.10	48	79.93	79.90	-45	3,584	-1.26%
2019/08/16	0	0.00	5	77.80	78.10	-5	3,461	-0.14%
2019/08/15	2	75.05	2	75.80	76.30	0	3,426	0.00%
2019/08/14	0	0.00	3	76.90	77.10	-3	3,417	-0.09%
2019/08/13	0	0.00	6	74.73	74.50	-6	3,385	-0.18%
2019/08/12	2	75.00	0	0.00	75.00	2	3,429	0.06%
2019/08/08	12	79.03	0	0.00	79.50	12	3,402	0.35%
2019/08/07	2	79.10	1	79.60	78.50	1	3,348	0.03%
2019/08/06	1	77.20	1	77.50	78.10	0	3,352	0.00%
2019/08/05	3	78.50	0	0.00	78.40	3	3,354	0.09%
2019/08/02	8	79.71	0	0.00	79.50	8	3,406	0.23%
2019/08/01	2	82.00	3	82.20	81.70	-1	3,531	-0.03%
2019/07/31	1	78.90	0	0.00	80.10	1	3,574	0.03%
2019/07/30	1	78.50	1	78.30	77.70	0	3,536	0.00%
2019/07/25	2	80.90	1	81.20	81.10	1	3,478	0.03%
2019/07/23	1	80.00	2	79.70	79.90	-1	3,471	-0.03%
2019/07/22	1	78.50	1	79.20	78.80	0	3,446	0.00%
2019/07/19	2	78.05	2	78.35	77.80	0	3,479	0.00%
2019/07/18	1	78.40	0	0.00	77.10	1	3,485	0.03%
2019/07/17	1	78.40	2	78.50	78.70	-1	3,483	-0.03%
2019/07/16	2	78.10	2	78.65	78.10	0	3,505	0.00%
2019/07/15	1	78.40	1	78.80	78.60	0	3,490	0.00%
2019/07/12	4	77.98	2	78.20	77.50	2	3,494	0.06%
2019/07/08	2	77.60	0	0.00	76.60	2	3,476	0.06%
2019/07/05	2	78.15	4	78.58	77.80	-2	3,496	-0.06%
2019/07/04	2	77.10	1	77.40	77.10	1	3,468	0.03%
2019/07/03	1	76.70	3	77.03	76.80	-2	3,473	-0.06%
2019/07/02	4.5	76.43	5	77.26	77.10	-0.5	3,511	-0.01%
2019/07/01	0	0.00	3	74.77	75.30	-3	3,431	-0.09%
2019/06/28	2	73.75	0	0.00	72.80	2	3,462	0.06%
2019/06/26	0	0.00	1	72.80	73.30	-1	3,520	-0.03%
2019/06/25	2	74.05	0	73.00	73.00	2	3,526	0.06%
2019/06/24	1	70.80	11	72.02	73.10	-10	3,493	-0.29%
2019/06/21	12	71.83	3	73.43	70.60	9	3,414	0.26%
2019/06/20	3	73.67	4	73.28	74.40	-1	3,200	-0.03%
2019/06/19	0	0.00	1	72.00	71.70	-1	3,147	-0.03%
2019/06/18	2	71.10	0	0.00	70.90	2	3,119	0.06%
2019/06/17	2	72.45	0	0.00	71.80	2	3,130	0.06%
2019/06/13	2	73.60	0	0.00	73.50	2	3,172	0.06%
2019/06/12	1	75.60	0	0.00	75.00	1	3,160	0.03%
2019/06/11	1	73.90	8	74.00	73.80	-7	3,129	-0.22%
2019/06/10	56	74.60	51	74.36	74.80	5	3,091	0.16%
2019/06/05	0	0.00	1	73.70	73.30	-1	3,077	-0.03%
2019/06/04	1	72.70	0	0.00	72.50	1	3,088	0.03%
2019/05/31	11	71.49	13	72.18	72.70	-2	3,091	-0.06%
2019/05/30	4	70.90	3	71.50	71.50	1	3,051	0.03%
2019/05/29	1.5	68.47	1	68.90	69.20	0.5	3,052	0.02%
2019/05/28	6	69.65	1	69.20	69.00	5	3,136	0.16%
2019/05/27	7	70.60	0.9	70.60	70.50	6.1	3,212	0.19%
2019/05/17	9	70.59	1	69.20	68.20	8	3,335	0.24%
2019/05/15	0	0.00	2	72.10	71.50	-2	3,341	-0.06%
2019/05/14	5	71.28	3	71.80	71.50	2	3,367	0.06%
2019/05/10	0.5	73.60	2	72.85	73.10	-1.5	3,458	-0.04%
2019/05/09	7	75.69	2	75.05	72.50	5	3,446	0.15%
2019/05/08	6	81.50	0	0.00	80.00	6	3,298	0.18%
2019/05/07	0	0.00	3	85.30	86.10	-3	3,241	-0.09%
2019/05/06	1	83.30	1	83.60	83.00	0	3,320	0.00%
2019/05/03	3	84.27	0	0.00	84.20	3	3,354	0.09%
2019/05/02	2	83.85	0	0.00	84.30	2	3,377	0.06%
2019/04/30	3.3	82.05	0	0.00	83.60	3.3	3,416	0.10%
2019/04/26	2	85.40	0	0.00	85.10	2	3,680	0.05%
2019/04/25	0	0.00	1	85.50	85.10	-1	3,700	-0.03%
2019/04/24	4	87.48	0	0.00	88.10	4	3,696	0.11%
2019/04/23	3	86.60	3	87.00	87.00	0	3,698	0.00%
2019/04/22	2	87.90	0	0.00	87.20	2	3,683	0.05%
2019/04/19	1	89.30	0	0.00	89.00	1	3,683	0.03%
2019/04/18	1	89.30	0	0.00	88.80	1	3,732	0.03%
2019/04/17	5.6	90.29	1	90.00	90.00	4.6	3,745	0.12%
2019/04/11	2	95.00	0	94.10	94.50	2	3,803	0.05%
2019/04/10	1	96.00	1	95.10	96.00	0	3,778	0.00%
2019/04/09	0	0.00	1	92.00	92.30	-1	3,749	-0.03%
2019/04/03	2	94.95	1	95.40	95.00	1	3,688	0.03%
2019/04/02	0	0.00	2	94.35	94.70	-2	3,655	-0.05%
2019/04/01	0	0.00	2	91.20	92.40	-2	3,616	-0.06%
2019/03/27	1	89.10	10	90.05	89.10	-9	3,686	-0.24%
2019/03/25	0	0.00	1	88.10	88.10	-1	3,937	-0.03%
2019/03/22	1	90.20	1	89.20	89.00	0	3,944	0.00%
2019/03/21	1	89.90	0	0.00	90.20	1	3,958	0.03%
2019/03/20	1	91.00	1.4	90.41	90.60	-0.4	4,013	-0.01%
2019/03/19	0	0.00	1	88.80	90.20	-1	4,030	-0.02%
2019/03/13	5	88.12	3	87.97	88.00	2	4,106	0.05%
2019/03/12	3	88.10	7	87.11	86.30	-4	4,145	-0.10%
2019/03/11	4	86.95	6	86.33	87.00	-2	4,296	-0.05%
2019/03/08	1	85.30	0	0.00	84.80	1	4,352	0.02%
2019/03/07	5	86.84	2.7	86.26	85.60	2.3	4,396	0.05%
2019/03/06	10	89.45	1	89.10	89.50	9	4,390	0.20%
2019/03/05	1	88.90	0	0.00	89.00	1	4,428	0.02%
2019/03/04	3	89.87	3	90.07	89.70	0	4,508	0.00%
2019/02/27	6	88.53	4	88.83	89.40	2	4,636	0.04%
2019/02/26	0	0.00	1	89.80	86.20	-1	4,519	-0.02%
2019/02/25	3	87.93	3	88.10	87.90	0	4,411	0.00%
2019/02/22	1	87.00	0	0.00	87.20	1	4,388	0.02%
2019/02/21	2	86.95	2	85.70	86.80	0	4,351	0.00%
2019/02/20	0	0.00	1	91.00	89.60	-1	4,263	-0.02%
2019/02/19	0	0.00	2	90.90	90.40	-2	4,243	-0.05%
2019/02/18	0	0.00	0.7	90.50	90.70	-0.7	4,234	-0.02%
2019/02/15	1	90.00	2	90.60	90.50	-1	4,227	-0.02%
2019/02/14	0	0.00	1.5	90.50	90.60	-1.5	4,241	-0.04%
2019/02/12	10	91.57	5	91.10	90.50	5	4,148	0.12%
2019/02/11	2	89.80	15	90.73	93.70	-13	4,140	-0.31%
2019/01/30	0	0.00	1	86.10	85.30	-1	4,064	-0.02%
2019/01/29	1.1	84.45	1	85.80	85.30	0.1	4,034	0.00%
2019/01/28	2	84.70	7	85.94	85.00	-5	4,018	-0.12%
2019/01/25	9	84.09	5	84.82	85.00	4	4,015	0.10%
2019/01/24	1	81.80	2	82.85	82.00	-1	4,066	-0.02%
2019/01/23	3	82.10	2.7	81.30	81.20	0.3	4,083	0.01%
2019/01/22	0	0.00	2	82.45	82.10	-2	4,063	-0.05%
2019/01/21	10	80.70	2	82.60	83.00	8	4,016	0.20%
2019/01/18	45	81.89	54	81.66	81.50	-9	3,920	-0.23%
2019/01/17	1	77.00	1	77.90	77.00	0	3,767	0.00%
2019/01/14	0	0.00	1	75.30	74.80	-1	3,804	-0.03%
2019/01/11	5	75.70	1	76.40	75.90	4	3,877	0.10%
2019/01/10	1	75.40	5	77.20	77.20	-4	3,888	-0.10%
2019/01/08	0	0.00	1	72.60	73.20	-1	3,938	-0.03%
2019/01/07	4	76.05	1	75.60	74.80	3	3,989	0.08%
2019/01/04	1	74.10	0	0.00	76.00	1	3,999	0.03%
2019/01/03	1	77.20	1.4	76.83	76.80	-0.4	3,985	-0.01%
2018/12/28	1	75.20	1	75.10	75.20	0	3,985	0.00%
2018/12/25	0	0.00	1	72.80	73.70	-1	3,956	-0.03%
2018/12/24	1	71.60	1	72.20	74.90	0	3,957	0.00%
2018/12/22	2	74.55	5.1	73.67	73.00	-3.1	3,941	-0.08%
2018/12/21	5	78.10	0	0.00	77.50	5	3,880	0.13%
2018/12/20	1	78.50	10.9	77.93	79.70	-9.9	3,852	-0.26%
2018/12/19	6	81.20	9	81.24	78.80	-3	3,818	-0.08%
2018/12/17	1	76.80	1	76.80	76.60	0	3,636	0.00%
2018/12/14	0	0.00	4	76.30	77.00	-4	3,676	-0.11%
2018/12/13	0	0.00	0.1	76.30	76.60	-0.1	3,722	0.00%
2018/12/12	1	77.00	0	0.00	76.00	1	3,709	0.03%
2018/12/11	0	0.00	0.5	76.00	76.40	-0.5	3,696	-0.01%
2018/12/10	0	0.00	10.7	73.38	75.00	-10.7	3,713	-0.29%
2018/12/07	5	74.50	1	74.20	73.80	4	3,750	0.11%
2018/12/06	1	76.90	0	74.30	74.50	1	3,844	0.03%
2018/12/05	0	0.00	2.1	75.97	75.60	-2.1	3,862	-0.05%
2018/12/04	2	76.00	16.2	76.58	75.90	-14.2	3,877	-0.37%
2018/12/03	1	73.00	2	72.25	73.00	-1	3,767	-0.03%
2018/11/30	5	71.86	2	71.90	70.60	3	3,784	0.08%
2018/11/29	0	0.00	3	70.40	70.30	-3	3,777	-0.08%
2018/11/28	1	70.90	1.7	69.90	69.50	-0.7	3,779	-0.02%
2018/11/27	2	68.80	2	68.60	69.10	0	3,781	0.00%
2018/11/26	14	68.46	4	68.60	69.50	10	3,755	0.27%
2018/11/22	0	0.00	10	63.80	63.60	-10	3,951	-0.25%
2018/11/20	1	65.80	0	0.00	65.60	1	4,215	0.02%
2018/11/19	1	66.50	0	0.00	66.30	1	4,256	0.02%
2018/11/16	1	65.60	1	65.60	66.10	0	4,300	0.00%
2018/11/14	0	0.00	0.1	65.20	65.80	-0.1	4,462	0.00%
2018/11/13	10	65.40	1	65.00	66.00	9	4,568	0.20%
2018/11/12	0	63.70	0	0.00	63.90	0	4,701	0.00%
2018/11/09	0.2	64.30	0	0.00	64.60	0.2	4,716	0.00%
2018/11/08	0	0.00	2	64.50	64.50	-2	4,729	-0.04%
2018/11/06	54	64.51	56	64.45	63.60	-2	4,703	-0.04%
2018/11/02	1	63.60	1	62.80	62.90	0	4,722	0.00%
2018/11/01	133	60.76	135	61.08	63.20	-2	4,669	-0.04%	大買/大賣/
2018/10/31	0	0.00	7	57.41	57.50	-7	4,543	-0.15%
2018/10/29	1	52.30	1	52.90	51.90	0	4,603	0.00%
2018/10/25	1	51.40	2	52.05	52.20	-1	4,677	-0.02%
2018/10/23	4	51.63	0	0.00	51.70	4	4,808	0.08%
2018/10/22	1	52.10	0.4	52.30	52.30	0.6	4,849	0.01%
2018/10/09	1	43.30	6	43.13	43.25	-5	4,831	-0.10%
2018/10/08	0	0.00	60	45.20	44.75	-60	4,845	-1.24%
2018/10/05	4	45.31	0	0.00	45.20	4	4,880	0.08%
2018/10/04	2	47.55	1	48.00	47.45	1	4,918	0.02%
2018/10/03	4	48.13	44	49.30	47.15	-40	4,885	-0.82%
2018/10/02	0	0.00	1	50.30	49.65	-1	4,870	-0.02%
2018/09/27	0.2	50.40	0	0.00	50.10	0.2	5,245	0.00%
2018/09/26	3	50.07	3	50.20	49.95	0	5,367	0.00%
2018/09/25	1	50.70	0	0.00	50.60	1	5,466	0.02%
2018/09/21	0	0.00	3	50.87	51.10	-3	5,586	-0.05%
2018/09/18	0	0.00	1	51.40	51.50	-1	6,565	-0.02%
2018/09/14	6	51.43	0	0.00	51.70	6	7,661	0.08%
2018/09/13	2	51.25	1	51.50	51.10	1	7,836	0.01%
2018/09/12	1	51.50	0	0.00	51.60	1	7,841	0.01%
2018/09/11	6	50.53	2	50.58	51.10	4	7,793	0.05%
2018/09/10	4	50.13	2	49.75	49.90	2	7,753	0.03%
2018/09/07	0	0.00	1	51.50	51.90	-1	7,715	-0.01%
2018/09/06	3	53.10	3	53.07	53.30	0	7,704	0.00%
2018/09/05	1	52.70	1	53.20	52.80	0	7,711	0.00%
2018/09/04	3	52.27	2	53.00	52.60	1	7,693	0.01%
2018/09/03	1	51.40	1	53.00	51.20	0	7,713	0.00%
2018/08/31	2	54.50	4	54.60	54.30	-2	7,627	-0.03%
2018/08/30	1	53.20	10	53.86	54.40	-9	7,591	-0.12%
2018/08/29	136	53.39	135	53.64	53.30	1	7,554	0.01%	大買/大賣/
2018/08/28	8	53.71	23	53.57	53.50	-15	7,593	-0.20%
2018/08/27	12	53.16	2	52.75	53.10	10	7,632	0.13%
2018/08/24	1	51.90	3	51.50	52.00	-2	7,621	-0.03%
2018/08/23	7	52.46	3	52.97	52.40	4	7,835	0.05%
2018/08/22	2	52.65	17	52.74	52.20	-15	7,831	-0.19%
2018/08/21	25	52.78	8	52.88	52.40	17	7,781	0.22%
2018/08/20	64	52.21	24	51.97	52.40	40	7,728	0.52%
2018/08/17	2	50.80	6	50.73	51.10	-4	7,553	-0.05%
2018/08/16	16	50.43	8	49.73	49.65	8	7,459	0.11%
2018/08/15	1	50.00	0	0.00	50.10	1	7,337	0.01%
2018/08/14	2	50.60	9	50.27	50.30	-7	7,343	-0.10%
2018/08/13	2	49.70	10	49.75	50.10	-8	7,308	-0.11%
2018/08/10	2	49.90	5	50.80	49.60	-3	7,223	-0.04%
2018/08/09	2	49.88	2	49.75	50.30	0	7,158	0.00%
2018/08/08	3	48.67	7	49.03	49.30	-4	7,055	-0.06%
2018/08/07	3	47.70	0	0.00	47.80	3	6,923	0.04%
2018/08/06	7	48.20	0	0.00	48.20	7	6,974	0.10%
2018/08/03	0	0.00	2	47.60	48.10	-2	6,946	-0.03%
2018/08/01	8	47.74	3	47.90	47.80	5	6,963	0.07%
2018/07/31	1	47.80	9	48.14	48.35	-8	6,916	-0.12%
2018/07/30	1	47.90	0	0.00	47.65	1	6,936	0.01%
2018/07/27	1	47.55	4	47.68	48.00	-3	6,999	-0.04%
2018/07/26	4	47.51	10	47.94	47.00	-6	6,988	-0.09%
2018/07/25	3	48.47	3	48.10	48.00	0	6,902	0.00%
2018/07/23	1	48.25	0	0.00	48.25	1	6,846	0.01%
2018/07/20	20	49.99	10	50.05	50.10	10	6,789	0.15%
2018/07/19	7	50.07	6	49.93	49.60	1	6,747	0.01%
2018/07/18	13	52.18	13	51.22	50.90	0	6,648	0.00%
2018/07/17	14	51.42	6	51.72	51.70	8	6,570	0.12%
2018/07/16	15	52.23	18	51.98	51.40	-3	6,563	-0.05%
2018/07/13	11	51.17	7	51.27	51.80	4	6,544	0.06%
2018/07/12	11	50.62	15	51.21	51.10	-4	6,706	-0.06%
2018/07/11	1	49.75	12	49.96	49.75	-11	6,629	-0.17%
2018/07/10	14	50.30	5	50.24	50.60	9	6,610	0.14%
2018/07/09	5	49.80	0	0.00	49.45	5	6,528	0.08%
2018/07/06	0	0.00	3	49.20	49.90	-3	6,484	-0.05%
2018/07/05	9	50.68	4	50.48	49.00	5	6,346	0.08%
2018/07/04	18	51.21	19	51.71	52.50	-1	6,119	-0.02%
2018/07/03	4	50.80	7	51.39	50.30	-3	5,995	-0.05%
2018/07/02	6	51.42	0	0.00	50.90	6	5,884	0.10%
2018/06/29	23	52.85	18	52.51	52.10	5	5,758	0.09%
2018/06/28	36	53.25	46	53.33	52.80	-10	5,485	-0.18%
2018/06/27	181	53.43	216	53.25	51.10	-35	5,088	-0.69%	大買/大賣/
2018/06/26	98	51.90	112	51.93	52.10	-14	4,739	-0.30%	大賣/
2018/06/25	551	52.18	544	52.24	53.00	7	4,324	0.16%	大買/大賣/
2018/06/22	36	48.97	8	49.39	48.60	28	3,655	0.77%
2018/06/20	0	0.00	6	46.89	46.90	-6	3,466	-0.17%
2018/06/19	0	0.00	1	47.55	47.35	-1	3,587	-0.03%
2018/06/15	1	47.90	5	47.72	48.10	-4	3,622	-0.11%
2018/06/14	3	47.82	0	0.00	47.50	3	3,606	0.08%
2018/06/12	1	48.30	0	0.00	48.85	1	3,565	0.03%
2018/06/11	4	49.06	15	49.40	48.65	-11	3,518	-0.31%
2018/06/08	3	48.20	1	48.40	48.50	2	3,456	0.06%
2018/06/07	4	48.48	1	48.65	48.20	3	3,422	0.09%
2018/06/06	2	48.65	3	48.85	48.65	-1	3,392	-0.03%
2018/06/05	3	48.80	5	48.69	48.30	-2	3,385	-0.06%
2018/06/04	2	49.30	30	48.79	49.30	-28	3,303	-0.85%
2018/06/01	4	48.04	0	0.00	47.75	4	3,187	0.13%
2018/05/31	36	49.39	39	49.56	48.50	-3	3,125	-0.10%
2018/05/29	0	0.00	2	46.75	46.65	-2	2,846	-0.07%
2018/05/28	2	47.55	0	0.00	46.85	2	2,832	0.07%
2018/05/25	0	0.00	3	46.37	47.35	-3	2,776	-0.11%
2018/05/23	0	0.00	2	46.00	46.00	-2	2,868	-0.07%
2018/05/22	3	45.82	4	46.51	46.00	-1	2,859	-0.03%
2018/05/18	1	45.30	3	45.50	45.70	-2	2,869	-0.07%
2018/05/17	3	45.72	0	0.00	45.50	3	2,886	0.10%
2018/05/16	1	45.80	0	0.00	45.75	1	2,947	0.03%
2018/05/15	0	0.00	5	46.65	46.30	-5	2,998	-0.17%
2018/05/14	0	0.00	2	46.53	46.45	-2	3,106	-0.06%
2018/05/11	0	0.00	3	45.72	45.50	-3	3,136	-0.10%
2018/05/10	4	45.74	1	45.50	45.40	3	3,240	0.09%
2018/05/09	1	44.70	0	0.00	45.60	1	3,230	0.03%
2018/05/08	1	44.80	2	45.00	44.50	-1	3,197	-0.03%
2018/05/07	2	45.20	7	45.01	45.00	-5	3,216	-0.16%
2018/05/04	2	45.13	8	45.41	45.70	-6	3,206	-0.19%
2018/05/03	4	43.88	11	43.92	43.70	-7	3,146	-0.22%
2018/04/30	0	0.00	1	43.00	43.20	-1	3,163	-0.03%
2018/04/26	2	43.20	1	43.40	42.95	1	3,284	0.03%
2018/04/25	4	42.78	0	0.00	42.80	4	3,297	0.12%
2018/04/24	5	44.10	1	44.00	43.50	4	3,269	0.12%
2018/04/20	1	45.35	14	45.03	45.50	-13	3,278	-0.40%
2018/04/19	15	46.02	2	46.33	45.60	13	3,291	0.39%
2018/04/18	18	45.88	19	46.00	45.50	-1	3,248	-0.03%
2018/04/17	5	43.30	0	0.00	43.05	5	3,098	0.16%
2018/04/11	0	0.00	2	43.95	44.00	-2	3,285	-0.06%
2018/04/10	2	44.15	2	44.45	44.00	0	3,315	0.00%
2018/04/03	5	44.20	0	0.00	44.10	5	3,367	0.15%
2018/04/02	0	0.00	1	44.80	44.80	-1	3,365	-0.03%
2018/03/31	1	43.90	3	44.32	44.25	-2	3,366	-0.06%
2018/03/30	0	0.00	2	44.50	44.50	-2	3,372	-0.06%
2018/03/29	5	44.25	0	0.00	44.25	5	3,415	0.15%
2018/03/27	6	45.26	12	45.21	45.35	-6	3,401	-0.18%
2018/03/26	2	44.10	2	44.30	44.30	0	3,383	0.00%
2018/03/23	13	44.02	2	44.13	43.95	11	3,384	0.33%
2018/03/22	40	46.36	27	45.89	45.10	13	3,472	0.37%
2018/03/21	0	0.00	1	45.85	45.90	-1	3,401	-0.03%
2018/03/20	0	0.00	2	44.75	44.80	-2	3,365	-0.06%
2018/03/16	0	0.00	1	45.50	45.00	-1	3,378	-0.03%
2018/03/14	2	45.73	3	45.67	45.75	-1	3,512	-0.03%
2018/03/13	2	45.45	2	45.35	45.45	0	3,560	0.00%
2018/03/12	0	0.00	3	45.15	45.15	-3	3,627	-0.08%
2018/03/09	3	45.17	4	45.00	45.00	-1	3,701	-0.03%
2018/03/08	1	44.65	1	44.55	44.75	0	3,716	0.00%
2018/03/07	4	44.63	3	44.42	44.20	1	3,769	0.03%
2018/03/05	6	43.33	3	43.77	43.20	3	4,022	0.07%
2018/03/02	1	44.20	0	0.00	43.90	1	4,145	0.02%
2018/03/01	0	0.00	1	44.65	44.65	-1	4,227	-0.02%
2018/02/27	2	45.55	1	45.60	45.30	1	4,340	0.02%
2018/02/26	13	45.81	2	46.65	45.45	11	4,371	0.25%
2018/02/23	25	45.33	10	45.17	45.80	15	4,356	0.34%
2018/02/22	2	44.20	2	44.23	44.10	0	4,505	0.00%
2018/02/21	0	0.00	1	44.30	44.70	-1	4,575	-0.02%
2018/02/09	1	43.40	1	43.65	43.90	0	5,035	0.00%
2018/02/08	10	44.06	3	44.48	44.50	7	5,490	0.13%
2018/02/07	3	43.10	2	44.18	43.00	1	5,511	0.02%
2018/02/06	28	43.22	12	43.73	42.70	16	5,539	0.29%
2018/02/05	14	45.80	8	45.89	46.10	6	5,546	0.11%
2018/02/02	1	46.85	8	47.86	48.00	-7	5,564	-0.13%
2018/02/01	1	46.65	1	46.50	46.25	0	5,674	0.00%
2018/01/31	0	0.00	2	46.25	46.20	-2	5,805	-0.03%
2018/01/30	0	0.00	6	46.75	46.90	-6	6,055	-0.10%
2018/01/29	4	46.20	0	0.00	46.55	4	6,188	0.06%
2018/01/26	2	46.35	0	0.00	46.15	2	6,555	0.03%
2018/01/23	2	46.45	0	0.00	46.15	2	7,584	0.03%
2018/01/22	9	46.60	2	46.10	46.70	7	7,568	0.09%
2018/01/19	2	45.35	8	45.09	45.20	-6	7,571	-0.08%
2018/01/18	3	45.50	0	0.00	45.50	3	7,687	0.04%
2018/01/17	3	45.77	5	45.50	45.50	-2	7,798	-0.03%
2018/01/16	2	45.45	0	0.00	45.65	2	7,860	0.03%
2018/01/12	0	0.00	3	44.45	44.50	-3	7,863	-0.04%
2018/01/11	5	44.30	0	0.00	43.90	5	7,854	0.06%
2018/01/10	0	0.00	8	45.22	45.05	-8	7,804	-0.10%
2018/01/08	9	45.02	0	0.00	44.75	9	7,985	0.11%
2018/01/05	4	46.09	2	45.93	45.90	2	7,960	0.03%
2018/01/04	6	45.58	2	45.73	45.60	4	7,947	0.05%
2018/01/03	8	45.52	9	45.88	46.00	-1	7,938	-0.01%
2018/01/02	17	45.50	4	45.65	45.25	13	7,935	0.16%