義隆 (2458)-中國信託-高雄券商分點個股進出

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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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	59	159.14	1	160.00	157.00	58	3,041	1.91%
2024/05/02	0	0.00	4	165.25	165.50	-4	2,931	-0.14%
2024/04/30	0	0.00	0.1	166.00	164.50	-0.1	2,926	0.00%
2024/04/29	2	168.00	9	168.17	168.00	-7	2,930	-0.24%
2024/04/26	30	163.50	0	0.00	163.50	30	2,903	1.03%
2024/04/25	0	0.00	37	164.89	164.50	-37	2,897	-1.28%
2024/04/24	0	0.00	1	156.50	157.00	-1	2,847	-0.04%
2024/04/23	2	151.50	2	151.00	150.50	0	2,831	0.00%
2024/04/22	3	148.17	0	0.00	146.50	3	2,816	0.11%
2024/04/19	1	157.00	0	0.00	155.00	1	2,768	0.04%
2024/04/18	1	160.50	1	160.50	161.50	0	2,718	0.00%
2024/04/17	6	161.08	7	162.57	162.00	-1	2,714	-0.04%
2024/04/16	3.1	157.01	0	0.00	159.50	3.1	2,664	0.11%
2024/04/15	0	0.00	7	163.00	162.00	-7	2,637	-0.27%
2024/04/12	1	160.50	1	162.50	158.50	0	2,553	0.00%
2024/04/10	1	159.00	0	0.00	158.50	1	2,554	0.04%
2024/04/08	2	159.00	2	160.25	159.50	0	2,562	0.00%
2024/04/03	6	156.00	0	156.00	156.50	6	2,539	0.24%
2024/04/02	1	155.55	1	156.00	156.00	0	2,542	0.00%
2024/04/01	1	162.00	4	160.88	161.00	-3	2,519	-0.12%
2024/03/29	0	0.00	2	158.00	157.00	-2	2,503	-0.08%
2024/03/28	1	160.00	0.4	160.00	160.50	0.7	2,521	0.03%
2024/03/26	1	169.50	0	0.00	166.50	1	2,594	0.04%
2024/03/25	2	170.00	8	169.63	169.00	-6	2,628	-0.23%
2024/03/22	0	0.00	1	165.00	169.00	-1	2,651	-0.04%
2024/03/21	13.8	170.59	6	169.42	167.00	7.8	2,660	0.29%
2024/03/20	2	167.50	3	168.50	167.50	-1	2,644	-0.04%
2024/03/19	1	167.50	0	0.00	165.00	1	2,641	0.04%
2024/03/18	1.1	165.45	0	0.00	166.50	1.1	2,661	0.04%
2024/03/15	0	0.00	1	163.50	163.50	-1	2,675	-0.04%
2024/03/14	20	162.00	0	0.00	162.50	20	2,681	0.75%
2024/03/13	0.4	163.50	0	0.00	163.50	0.4	2,763	0.01%
2024/03/12	0.1	163.00	0	0.00	163.50	0.1	2,795	0.00%
2024/03/08	1	162.00	0	0.00	162.50	1	2,821	0.04%
2024/03/06	0	0.00	1	165.50	166.50	-1	2,796	-0.04%
2024/03/05	1	169.00	1	167.50	167.00	0	2,826	0.00%
2024/03/04	1	166.52	2	169.00	167.50	-1	2,861	-0.03%
2024/02/29	1	165.50	0.1	165.00	166.00	0.9	2,872	0.03%
2024/02/27	1	172.50	1	169.00	169.00	0	2,856	0.00%
2024/02/26	3.1	169.82	4	168.38	170.00	-0.9	2,857	-0.03%
2024/02/23	9.5	162.16	6.1	163.42	164.00	3.5	2,794	0.12%
2024/02/22	4	165.00	2.1	165.01	167.50	2	2,686	0.07%
2024/02/21	2	166.50	12	167.04	167.50	-10	2,636	-0.38%
2024/02/20	3	161.33	1	161.49	161.00	2	2,542	0.08%
2024/02/19	4	162.24	11.6	161.60	163.50	-7.6	2,543	-0.30%
2024/02/16	1	150.00	20	149.13	153.00	-19	2,480	-0.77%
2024/02/15	1	145.50	11	148.00	148.50	-10	2,491	-0.40%
2024/02/05	20	148.75	0	0.00	148.00	20	2,481	0.81%
2024/02/01	0	0.00	1	150.00	150.00	-1	2,521	-0.04%
2024/01/31	0	0.00	1	148.00	150.00	-1	2,557	-0.04%
2024/01/30	0	0.00	11.2	148.24	148.50	-11.2	2,630	-0.43%
2024/01/29	0.1	150.00	0	0.00	149.00	0.1	2,710	0.00%
2024/01/26	2	150.25	0	0.00	151.00	2	2,954	0.07%
2024/01/25	0.1	152.50	0	0.00	152.50	0.1	3,015	0.00%
2024/01/23	0	0.00	1	150.50	150.50	-1	3,054	-0.03%
2024/01/22	0.5	150.50	2	150.25	151.00	-1.5	3,102	-0.05%
2024/01/18	2	151.25	3	150.67	152.00	-1	3,159	-0.03%
2024/01/17	0	0.00	2	154.25	154.50	-2	3,271	-0.06%
2024/01/16	1	153.50	0	0.00	154.00	1	3,375	0.03%
2024/01/15	0	0.00	1	157.00	156.50	-1	3,407	-0.03%
2024/01/12	0	0.00	1	155.00	155.00	-1	3,479	-0.03%
2024/01/11	2	157.25	1	158.50	157.00	1	3,519	0.03%
2024/01/10	1	155.00	2	158.75	160.00	-1	3,575	-0.03%
2024/01/09	5	153.30	2	153.25	154.50	3	3,600	0.08%
2024/01/05	3	154.67	0	0.00	155.50	3	3,621	0.08%
2024/01/04	0	0.00	1	157.50	156.50	-1	3,654	-0.03%
2024/01/03	1.1	158.36	1	157.00	158.00	0.1	3,678	0.00%
2024/01/02	0	0.00	2	162.00	159.50	-2	3,672	-0.05%
2023/12/29	1	161.00	2	162.50	162.50	-1	3,724	-0.03%
2023/12/28	5	161.80	0	0.00	160.50	5	3,759	0.13%
2023/12/27	3.2	162.53	5	163.00	164.00	-1.8	3,792	-0.05%
2023/12/26	2	162.25	0	0.00	162.00	2	3,784	0.05%
2023/12/25	0	0.00	7	164.50	162.50	-7	3,781	-0.19%
2023/12/22	7	163.07	12	163.04	163.50	-5	3,771	-0.13%
2023/12/21	3	163.00	5	163.90	163.00	-2	3,732	-0.05%
2023/12/20	1	159.00	2	161.25	160.00	-1	3,657	-0.03%
2023/12/19	8	157.94	6	158.50	159.00	2	3,615	0.06%
2023/12/18	1	157.50	4	156.75	157.00	-3	3,606	-0.08%
2023/12/15	3	156.00	0	0.00	154.00	3	3,614	0.08%
2023/12/14	1	156.50	3	158.83	157.50	-2	3,613	-0.06%
2023/12/13	1	158.00	5.2	157.27	158.00	-4.2	3,619	-0.12%
2023/12/12	3	158.00	2	158.00	158.50	1	3,674	0.03%
2023/12/11	2	157.99	1	156.50	157.00	1	3,711	0.03%
2023/12/08	7	157.29	4	157.75	157.50	3	3,758	0.08%
2023/12/07	0	0.00	2	152.50	153.50	-2	3,744	-0.05%
2023/12/06	2	152.00	3	151.33	151.50	-1	3,796	-0.03%
2023/12/05	1	148.00	0	0.00	146.50	1	3,822	0.03%
2023/12/04	0	0.00	3.3	149.85	149.50	-3.3	3,840	-0.08%
2023/11/30	0	0.00	0.1	152.00	151.50	-0.1	4,113	0.00%
2023/11/29	0	0.00	1.2	151.96	153.00	-1.2	4,237	-0.03%
2023/11/28	1	149.50	24	149.02	150.00	-23	4,205	-0.55%
2023/11/27	4	149.38	0.3	149.00	146.00	3.8	4,197	0.09%
2023/11/24	0	0.00	0.2	149.50	151.00	-0.2	4,185	0.00%
2023/11/22	0	0.00	3.1	147.47	147.50	-3.1	4,123	-0.08%
2023/11/21	1.2	145.75	3	145.00	145.00	-1.8	4,116	-0.04%
2023/11/20	3	143.83	2	144.75	144.00	1	4,136	0.02%
2023/11/17	2	144.50	3	146.00	146.50	-1	4,116	-0.02%
2023/11/16	9	143.83	1	143.00	142.50	8	4,079	0.20%
2023/11/15	2	147.75	5.2	149.19	147.50	-3.2	4,029	-0.08%
2023/11/14	3	145.67	6.2	146.23	146.00	-3.2	4,001	-0.08%
2023/11/13	2	143.50	3	144.83	143.50	-1	3,969	-0.03%
2023/11/10	0	0.00	2	140.75	141.50	-2	3,972	-0.05%
2023/11/09	2	143.50	1	141.00	140.50	1	3,987	0.03%
2023/11/08	5	144.00	2.1	144.50	144.50	2.9	4,002	0.07%
2023/11/07	5	142.00	16.1	143.38	145.00	-11.1	4,036	-0.27%
2023/11/06	1	139.50	7	139.07	140.00	-6	4,005	-0.15%
2023/11/03	41.4	138.86	21	139.07	135.50	20.4	3,978	0.51%
2023/11/02	10.1	147.91	21.1	148.12	149.50	-11	3,770	-0.29%
2023/11/01	2	143.00	2.2	143.73	144.00	-0.2	3,806	0.00%
2023/10/31	8	145.50	3	145.50	144.00	5	4,054	0.12%
2023/10/30	1.3	143.80	13	146.00	146.50	-11.8	4,038	-0.29%
2023/10/27	0	0.00	2	141.25	140.00	-2	4,005	-0.05%
2023/10/26	14.2	140.57	1	140.00	139.50	13.2	4,071	0.32%
2023/10/25	9	146.56	8.1	148.46	144.50	0.9	4,033	0.02%
2023/10/24	14.1	144.29	14.1	145.39	144.00	0	3,899	0.00%
2023/10/23	1	142.00	1	143.00	142.00	0	3,814	0.00%
2023/10/20	23	140.54	30	142.02	142.50	-7	3,867	-0.18%
2023/10/19	5	139.40	1	139.50	138.50	4	3,886	0.10%
2023/10/18	7.1	141.27	6	140.92	141.50	1.1	3,910	0.03%
2023/10/17	2	140.00	3	140.33	140.00	-1	3,893	-0.03%
2023/10/11	1	137.50	0	0.00	137.00	1	3,986	0.03%
2023/10/06	2	138.75	9	137.50	137.00	-7	3,969	-0.18%
2023/10/05	1.1	139.52	7	141.36	141.50	-6	3,945	-0.15%
2023/10/04	3	135.17	2	133.50	138.00	1	3,881	0.03%
2023/10/03	9	138.00	2	138.50	138.00	7	3,843	0.18%
2023/10/02	4	135.88	0	0.00	134.50	4	3,812	0.10%
2023/09/28	0	133.50	0	0.00	133.50	0	3,819	0.00%
2023/09/27	4	133.25	0	0.00	134.00	4	3,823	0.10%
2023/09/26	4	135.00	2	135.50	135.00	2	3,832	0.05%
2023/09/25	8	137.44	5	137.00	136.50	3	3,826	0.08%
2023/09/22	1	136.00	2	136.75	137.00	-1	3,811	-0.03%
2023/09/21	2	135.00	1	135.00	136.00	1	3,805	0.03%
2023/09/20	7	139.50	3	137.50	138.00	4	3,771	0.11%
2023/09/19	5	141.50	0	0.00	141.00	5	3,738	0.13%
2023/09/18	7	143.00	13	142.54	142.00	-6	3,712	-0.16%
2023/09/15	11.1	145.67	3	144.50	144.50	8.1	3,678	0.22%
2023/09/14	12.2	142.75	7	143.36	143.00	5.2	3,591	0.15%
2023/09/13	5.2	139.45	4	142.75	143.50	1.2	3,542	0.03%
2023/09/12	3.2	140.50	7	140.14	140.50	-3.9	3,494	-0.11%
2023/09/11	6	136.58	9	136.44	138.00	-3	3,420	-0.09%
2023/09/08	2	136.00	4.1	134.90	135.50	-2.1	3,340	-0.06%
2023/09/07	4	133.88	12	134.29	135.00	-8	3,326	-0.24%
2023/09/06	11	131.05	3	132.00	133.00	8	3,289	0.24%
2023/09/05	96	134.18	41	133.57	134.00	55	3,287	1.67%
2023/09/04	37.1	125.49	35.2	128.28	128.50	1.9	3,087	0.06%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/30	0	0.00	5	118.50	119.00	-5	2,917	-0.17%
2023/08/24	2	115.75	0	0.00	116.00	2	2,926	0.07%
2023/08/22	0	0.00	0.5	114.50	113.50	-0.5	2,972	-0.02%
2023/08/21	0	0.00	1	114.00	113.50	-1	3,011	-0.03%
2023/08/18	5	113.40	1	113.00	113.50	4	3,110	0.13%
2023/08/17	1	117.50	7	116.29	116.50	-6	3,087	-0.19%
2023/08/16	9	116.28	0	0.00	117.00	9	3,077	0.29%
2023/08/15	0	0.00	1	117.50	116.00	-1	3,063	-0.03%
2023/08/14	0	0.00	1	116.50	117.00	-1	3,046	-0.03%
2023/08/11	0	121.00	1	121.00	121.00	-1	2,996	-0.03%
2023/08/10	0	118.00	3	118.67	118.00	-3	2,943	-0.10%
2023/08/09	2	118.50	3	119.02	121.00	-1	2,884	-0.04%
2023/08/07	2	118.25	1.1	121.77	117.00	0.9	2,783	0.03%
2023/08/04	4.1	122.51	10	122.00	122.50	-5.9	2,654	-0.22%
2023/08/02	2	113.75	2	113.00	114.00	0	2,391	0.00%
2023/08/01	5	113.60	0	0.00	115.00	5	2,389	0.21%
2023/07/31	14	116.46	2	116.50	116.50	12	2,402	0.50%
2023/07/28	0	0.00	1	112.00	112.50	-1	2,288	-0.04%
2023/07/27	1	114.50	0	0.00	114.50	1	2,251	0.04%
2023/07/26	0	0.00	7	113.50	112.50	-7	2,237	-0.31%
2023/07/25	6	118.42	2	115.25	115.00	4	2,198	0.18%
2023/07/24	6	116.75	0	0.00	118.00	6	2,104	0.29%
2023/07/21	0	0.00	2	110.50	115.50	-2	2,018	-0.10%
2023/07/20	2.5	115.20	1	115.00	114.50	1.5	1,972	0.08%
2023/07/19	8	118.44	8	118.13	118.50	0	1,900	0.00%
2023/07/18	2	113.25	10	113.30	113.00	-8	1,770	-0.45%
2023/07/17	2	108.50	0	0.00	109.50	2	1,741	0.11%
2023/07/14	7	111.29	5	110.70	110.50	2	1,729	0.12%
2023/07/13	1	107.50	4	107.50	108.00	-3	1,679	-0.18%
2023/07/12	1	106.50	3	105.00	106.00	-2	1,668	-0.12%
2023/07/11	6	105.50	0	0.00	106.50	6	1,661	0.36%
2023/07/07	0	0.00	1	106.50	107.50	-1	1,653	-0.06%
2023/07/06	0	0.00	0.2	107.00	108.00	-0.2	1,647	-0.01%
2023/07/05	2	106.00	3	107.17	106.00	-1	1,627	-0.06%
2023/07/04	6	106.50	2.1	104.57	106.00	3.9	1,615	0.24%
2023/07/03	0	0.00	2	101.50	101.50	-2	1,586	-0.13%
2023/06/28	0	100.00	0	0.00	101.00	0	1,604	0.00%
2023/06/26	1.2	100.10	0	0.00	100.00	1.2	1,600	0.08%
2023/06/19	4	103.12	0	0.00	102.50	4	1,586	0.25%
2023/06/12	0	0.00	1	103.50	103.50	-1	1,480	-0.07%
2023/06/09	3	107.33	1	106.50	104.00	2	1,475	0.14%
2023/06/08	1	104.50	8	104.00	105.00	-7	1,422	-0.49%
2023/06/07	0	0.00	1	103.00	103.50	-1	1,406	-0.07%
2023/06/06	3.2	102.18	0	0.00	102.00	3.2	1,424	0.22%
2023/05/31	1	102.00	1	102.50	102.00	0	1,405	0.00%
2023/05/30	0	0.00	2	102.50	102.00	-2	1,374	-0.15%
2023/05/29	1	104.00	0	0.00	104.00	1	1,378	0.07%
2023/05/26	3	102.50	1	102.50	102.50	2	1,370	0.15%
2023/05/25	4	104.00	1	104.50	104.00	3	1,457	0.21%
2023/05/24	2	103.50	3	102.67	104.50	-1	1,433	-0.07%
2023/05/23	1	98.40	0	0.00	98.10	1	1,354	0.07%
2023/05/22	1	98.80	0.4	99.00	98.60	0.6	1,369	0.05%
2023/05/19	1	98.40	4	98.30	98.50	-3	1,383	-0.22%
2023/05/18	5	98.76	0	0.00	98.60	5	1,399	0.36%
2023/05/17	0	0.00	2	97.20	97.20	-2	1,397	-0.14%
2023/05/16	2	97.10	0.2	97.60	97.10	1.8	1,409	0.13%
2023/05/12	0	0.00	2	95.95	95.90	-2	1,418	-0.14%
2023/05/10	5	92.90	0	0.00	92.50	5	1,435	0.35%
2023/05/09	1	92.30	0	0.00	93.00	1	1,457	0.07%
2023/05/08	1	93.50	0	0.00	93.20	1	1,485	0.07%
2023/05/05	2	100.50	5	96.96	95.80	-3	1,514	-0.20%
2023/05/04	0	0.00	1	93.70	93.90	-1	1,576	-0.06%
2023/04/28	0	93.50	1	94.30	94.30	-1	1,683	-0.06%
2023/04/27	1	92.60	0	0.00	92.60	1	1,679	0.06%
2023/04/25	2	93.55	2	93.90	91.10	0	1,681	0.00%
2023/04/24	0.1	95.40	0	0.00	95.20	0.1	1,671	0.00%
2023/04/21	1	95.40	0	0.00	95.40	1	1,690	0.06%
2023/04/17	1	103.50	0.5	103.50	102.50	0.5	1,862	0.03%
2023/04/14	0	0.00	1	101.50	101.00	-1	1,852	-0.05%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/11	0	0.00	2	103.00	104.00	-2	1,863	-0.11%
2023/04/06	0.5	98.80	2	99.60	98.50	-1.6	1,855	-0.08%
2023/03/31	0.2	100.19	0	0.00	99.80	0.2	1,847	0.01%
2023/03/28	0	103.50	0	0.00	102.00	0	1,851	0.00%
2023/03/27	0	0.00	5	103.50	103.50	-5	1,869	-0.27%
2023/03/21	2	103.50	2	102.50	102.50	0	1,914	0.00%
2023/03/16	1	100.50	0	0.00	99.70	1	1,920	0.05%
2023/03/14	1	101.50	3	101.50	101.00	-2	1,943	-0.10%
2023/03/13	1	103.00	0	0.00	102.50	1	1,942	0.05%
2023/03/10	1	103.50	3	104.33	104.00	-2	1,933	-0.10%
2023/03/09	2.2	106.82	0	0.00	107.00	2.2	1,959	0.11%
2023/03/02	0	104.43	0	0.00	104.00	0	1,951	0.00%
2023/03/01	4	104.75	0	0.00	106.50	4	1,948	0.21%
2023/02/23	2	111.50	0	0.00	111.00	2	1,910	0.10%
2023/02/22	0	0.00	2	106.00	107.00	-2	1,815	-0.11%
2023/02/21	1	106.00	1	107.98	108.00	0	1,837	0.00%
2023/02/20	2	104.00	0	0.00	106.00	2	1,863	0.11%
2023/02/09	1	105.50	0	0.00	105.00	1	2,142	0.05%
2023/02/08	0	0.00	1	105.50	105.50	-1	2,341	-0.04%
2023/02/03	0	0.00	1	109.00	107.50	-1	2,294	-0.04%
2023/02/02	9	106.28	7	105.43	108.00	2	2,249	0.09%
2023/02/01	1	99.30	4	100.50	102.00	-3	2,157	-0.14%
2023/01/31	0	0.00	3	96.03	96.90	-3	2,146	-0.14%
2023/01/30	0	92.80	0	0.00	94.30	0	2,128	0.00%
2023/01/16	1	91.30	0	0.00	91.00	1	2,168	0.05%
2023/01/12	0	0.00	2	93.50	92.80	-2	2,189	-0.09%
2023/01/11	1	94.80	1	94.70	94.70	0	2,210	0.00%
2023/01/09	3	94.67	8	95.60	96.00	-5	2,207	-0.23%
2023/01/06	0	0.00	7	94.61	94.40	-7	2,163	-0.32%
2023/01/05	0	0.00	5	89.20	89.20	-5	2,058	-0.24%
2023/01/04	0	0.00	2	86.70	86.80	-2	2,072	-0.10%
2022/12/30	0	0.00	11	87.06	86.00	-11	2,145	-0.51%
2022/12/28	1	83.41	0	0.00	83.50	1	2,165	0.05%
2022/12/27	0	0.00	0.1	86.60	86.10	-0.1	2,168	0.00%
2022/12/23	1	86.00	0	0.00	86.10	1	2,187	0.05%
2022/12/21	1	86.80	0	0.00	85.30	1	2,245	0.04%
2022/12/20	8	86.34	0	0.00	85.90	8	2,250	0.36%
2022/12/15	0	0.00	2	91.80	91.00	-2	2,360	-0.08%
2022/12/13	0	0.00	1	88.50	89.70	-1	2,515	-0.04%
2022/12/07	0	87.70	0	0.00	87.60	0	2,772	0.00%
2022/12/06	6	90.02	0	0.00	89.10	6	2,765	0.22%
2022/12/02	0	0.00	1	92.60	92.00	-1	2,782	-0.04%
2022/11/28	1	88.20	0	0.00	88.00	1	2,843	0.04%
2022/11/24	0	0.00	7	89.31	89.70	-7	2,844	-0.25%
2022/11/23	1	87.60	0	0.00	87.60	1	2,841	0.04%
2022/11/22	0	0.00	0.1	86.70	87.00	-0.1	2,870	0.00%
2022/11/21	5	86.40	0	0.00	86.40	5	2,864	0.17%
2022/11/17	1	89.90	1	89.10	89.40	0	2,836	0.00%
2022/11/16	0	0.00	5	89.30	89.00	-5	2,815	-0.18%
2022/11/15	0	0.00	0	89.00	89.00	0	2,776	0.00%
2022/11/10	1	86.60	2.1	85.51	86.40	-1.1	2,678	-0.04%
2022/11/09	1	86.00	0.2	85.90	86.50	0.8	2,654	0.03%
2022/11/08	2	86.20	3.1	86.03	84.60	-1.1	2,621	-0.04%
2022/11/07	3	84.10	6	85.30	86.10	-3	2,577	-0.12%
2022/11/04	16.1	78.22	14	77.10	79.50	2.1	2,435	0.08%
2022/11/03	2	83.70	1	82.70	83.00	1	2,235	0.04%
2022/11/02	5	81.80	7	83.00	82.90	-2	2,236	-0.09%
2022/11/01	7.1	81.47	5	81.30	81.30	2.1	2,225	0.09%
2022/10/31	0.2	81.60	0	0.00	81.20	0.2	2,277	0.01%
2022/10/28	0	81.30	0	0.00	79.70	0	2,302	0.00%
2022/10/26	1	80.59	1	79.30	79.30	0	2,303	0.00%
2022/10/25	1	80.40	1	80.10	80.10	0	2,294	0.00%
2022/10/24	5	80.70	0	0.00	80.10	5	2,282	0.22%
2022/10/21	0.1	82.70	0	0.00	80.90	0.1	2,253	0.00%
2022/10/20	0	0.00	2	81.30	81.90	-2	2,242	-0.09%
2022/10/19	7	82.97	1	82.00	82.30	6	2,241	0.27%
2022/10/17	1	81.90	3	81.90	81.90	-2	2,222	-0.09%
2022/10/14	1	80.80	2.1	80.44	81.10	-1.1	2,228	-0.05%
2022/10/13	0.1	78.60	0	0.00	76.40	0.1	2,228	0.00%
2022/10/12	2	77.15	1	78.40	77.30	1	2,222	0.04%
2022/10/11	3	79.84	1	81.70	79.60	2	2,226	0.09%
2022/10/07	8	84.98	0	0.00	84.20	8	2,203	0.36%
2022/10/06	8	84.80	10	84.54	85.10	-2	2,174	-0.09%
2022/10/05	2	83.80	8	85.90	83.40	-6	2,165	-0.28%
2022/10/04	6	85.48	1	85.80	84.70	5	2,163	0.23%
2022/09/29	1	83.80	3	83.13	84.10	-2	2,198	-0.09%
2022/09/28	0	82.80	0	0.00	80.60	0	2,233	0.00%
2022/09/27	2	81.25	1	82.70	82.50	1	2,268	0.04%
2022/09/26	5	82.04	22	83.68	81.00	-17	2,281	-0.75%
2022/09/22	9	86.97	4	87.75	86.90	5	2,209	0.23%
2022/09/21	3	87.77	0	0.00	87.10	3	2,133	0.14%
2022/09/20	6	88.30	5	89.50	88.30	1	2,043	0.05%
2022/09/19	4	88.70	6	89.72	88.60	-2	1,961	-0.10%
2022/09/16	7	87.59	1	88.10	87.50	6	1,872	0.32%
2022/09/15	0	0.00	2	90.25	90.50	-2	1,769	-0.11%
2022/09/12	0.2	91.69	1	91.30	91.80	-0.8	1,738	-0.05%
2022/09/08	3	91.00	0	0.00	90.50	3	1,742	0.17%
2022/09/07	1	88.40	2	89.05	88.80	-1	1,728	-0.06%
2022/09/06	1	90.90	1	90.30	90.10	0	1,721	0.00%
2022/09/05	4	89.55	3	91.30	91.20	1	1,700	0.06%
2022/08/30	1	97.00	0	0.00	97.00	1	1,590	0.06%
2022/08/29	0	0.00	1	97.40	98.00	-1	1,572	-0.06%
2022/08/25	1	100.50	0	0.00	99.90	1	1,537	0.07%
2022/08/18	2	102.50	1	102.00	103.00	1	1,509	0.07%
2022/08/16	4	104.75	0	0.00	103.50	4	1,490	0.27%
2022/08/12	0	0.00	3	100.83	103.00	-3	1,473	-0.20%
2022/08/11	0	98.50	1	98.70	99.20	-1	1,460	-0.07%
2022/08/10	2	98.20	0.1	98.30	97.80	1.9	1,452	0.13%
2022/08/05	1	99.30	3	100.27	101.50	-2	1,426	-0.14%
2022/08/01	0	0.00	0.1	110.00	109.00	-0.1	1,363	-0.01%
2022/07/29	0	109.00	0	0.00	108.50	0	1,393	0.00%
2022/07/27	20	108.83	0	0.00	109.00	20	1,395	1.43%
2022/07/25	0	0.00	2	111.00	112.00	-2	1,378	-0.15%
2022/07/22	0.3	113.00	1	111.00	110.00	-0.7	1,382	-0.05%
2022/07/21	1	114.00	1	114.00	114.00	0	1,374	0.00%
2022/07/20	1	112.00	0	0.00	110.50	1	1,380	0.07%
2022/07/19	0	0.00	0.1	108.50	109.00	-0.1	1,388	-0.01%
2022/07/18	0	0.00	1	106.00	106.50	-1	1,403	-0.07%
2022/07/13	0	0.00	1	107.50	104.50	-1	1,438	-0.07%
2022/07/11	0.4	105.76	0	0.00	105.50	0.4	1,420	0.03%
2022/07/08	2	108.50	1	108.00	107.00	1	1,411	0.07%
2022/07/06	1	119.50	0	0.00	120.00	1	1,358	0.07%
2022/07/05	3	126.00	0	0.00	124.50	3	1,307	0.23%
2022/06/28	0.1	140.00	0	0.00	139.50	0.1	1,241	0.00%
2022/06/20	1	138.00	0	0.00	136.50	1	1,213	0.08%
2022/06/17	0.1	142.00	0	0.00	142.00	0.1	1,193	0.00%
2022/06/15	1	142.50	0	0.00	144.00	1	1,178	0.08%
2022/06/13	0	146.00	0.3	145.00	145.00	-0.3	1,204	-0.02%
2022/05/31	0	0.00	1	148.00	149.00	-1	1,446	-0.07%
2022/05/27	1	144.00	0	0.00	144.50	1	1,467	0.07%
2022/05/26	0	0.00	1	144.00	143.50	-1	1,482	-0.07%
2022/05/19	0	0.00	1	146.50	147.00	-1	1,911	-0.05%
2022/05/16	0	0.00	0.1	142.50	142.00	-0.1	1,968	-0.01%
2022/05/12	1	138.50	0	0.00	139.00	1	1,980	0.05%
2022/05/11	5	139.50	0	0.00	140.00	5	1,984	0.25%
2022/05/10	1.2	136.00	0.2	140.50	141.00	1	2,006	0.05%
2022/05/09	2	142.75	1	142.00	142.00	1	2,036	0.05%
2022/05/06	1	147.00	0	0.00	146.50	1	2,058	0.05%
2022/04/29	0	0.00	1	152.00	151.00	-1	2,063	-0.05%
2022/04/28	0	0.00	1	149.50	149.50	-1	2,074	-0.05%
2022/04/27	2	146.00	3.1	145.90	149.50	-1.1	2,070	-0.05%
2022/04/25	2	151.25	0	0.00	150.50	2	2,041	0.10%
2022/04/21	2	158.50	0.3	159.50	156.50	1.8	1,998	0.09%
2022/04/20	1.4	156.80	1	156.50	156.50	0.4	1,976	0.02%
2022/04/19	3.3	158.55	0	0.00	159.00	3.3	1,955	0.17%
2022/04/18	0.3	158.50	0	0.00	159.00	0.3	1,962	0.02%
2022/04/15	11	158.95	0	0.00	159.50	11	1,963	0.56%
2022/04/14	51	162.00	0	0.00	161.50	51	1,992	2.56%
2022/04/13	0.1	163.00	0	0.00	162.50	0.1	2,013	0.00%
2022/04/11	1	163.00	1	162.00	161.00	0	2,130	0.00%
2022/04/08	0	0.00	3	164.83	166.00	-3	2,120	-0.14%
2022/04/07	30	167.00	0	0.00	166.50	30	2,117	1.42%
2022/04/06	10	168.40	0	0.00	168.50	10	2,112	0.47%
2022/04/01	51	170.00	0	0.00	170.50	51	2,117	2.41%
2022/03/30	2	172.75	0	0.00	171.00	2	2,120	0.09%
2022/03/29	6	172.75	5.1	171.39	171.00	0.9	2,148	0.04%
2022/03/28	0	0.00	1	169.50	172.00	-1	2,165	-0.05%
2022/03/25	0	172.50	0	0.00	170.50	0	2,242	0.00%
2022/03/24	0.1	170.00	0	0.00	171.00	0.1	2,263	0.00%
2022/03/23	0	169.50	0	0.00	170.50	0	2,310	0.00%
2022/03/17	5	169.00	5	168.50	169.00	0	2,438	0.00%
2022/03/16	5	167.00	7	167.00	166.50	-2	2,430	-0.08%
2022/03/15	0.1	165.50	1	166.00	166.00	-0.9	2,414	-0.04%
2022/03/14	1	164.00	1	167.00	167.50	0	2,412	0.00%
2022/03/11	1	165.00	1.1	165.09	165.00	-0.1	2,421	0.00%
2022/03/10	1	162.50	1	165.00	166.00	0	2,418	0.00%
2022/03/09	0	0.00	0.2	158.50	159.00	-0.2	2,390	-0.01%
2022/03/08	69	157.62	0	0.00	157.00	69	2,371	2.91%
2022/03/07	3	164.00	1	165.00	165.00	2	2,311	0.09%
2022/03/03	1	170.00	2	171.00	169.50	-1	2,305	-0.04%
2022/03/02	1.2	166.67	1	169.00	169.00	0.2	2,305	0.01%
2022/03/01	0.1	166.00	0	0.00	167.00	0.1	2,333	0.00%
2022/02/25	1	166.00	0	0.00	164.00	1	2,345	0.04%
2022/02/24	65.4	166.96	2	165.50	164.50	63.4	2,325	2.73%
2022/02/23	32	175.03	20	174.23	172.50	12	2,227	0.54%
2022/02/22	6	175.25	7	175.57	175.50	-1	2,079	-0.05%
2022/02/21	4	176.88	3	178.00	178.00	1	2,072	0.05%
2022/02/17	1	174.00	0	0.00	173.50	1	2,105	0.05%
2022/02/15	3	171.00	3	169.00	170.00	0	2,163	0.00%
2022/02/14	3	168.00	3	169.50	170.50	0	2,179	0.00%
2022/02/11	0	0.00	3	170.67	171.00	-3	2,181	-0.14%
2022/02/10	6	173.75	1	171.50	172.00	5	2,198	0.23%
2022/02/09	1	177.00	1.2	175.50	175.50	-0.2	2,197	-0.01%
2022/02/07	0	0.00	5	167.30	168.50	-5	2,226	-0.22%
2022/01/26	3.1	161.49	3	160.00	161.50	0.1	2,200	0.00%
2022/01/25	0.1	160.50	0	0.00	160.50	0.1	2,297	0.00%
2022/01/21	0.1	160.00	0.1	161.00	162.00	-0.1	2,379	0.00%
2022/01/17	0.2	162.00	1	161.00	162.00	-0.8	2,790	-0.03%
2022/01/14	0	0.00	3.2	156.11	158.00	-3.2	2,946	-0.11%
2022/01/13	0.1	160.00	0	0.00	158.50	0.1	2,971	0.00%
2022/01/11	3	166.00	6	163.33	164.00	-3	2,985	-0.10%
2022/01/10	3	163.50	6	164.00	165.50	-3	2,976	-0.10%
2022/01/07	12	167.25	6	163.50	163.50	6	2,986	0.20%
2022/01/06	3	169.00	3	166.50	168.00	0	2,974	0.00%
2022/01/05	3	169.83	11	171.09	170.00	-8	2,974	-0.27%
2022/01/04	3	168.33	4	167.50	168.50	-1	2,924	-0.03%
2022/01/03	3	171.00	4	167.75	167.50	-1	2,957	-0.03%
2021/12/30	1	170.00	0	0.00	170.00	1	2,974	0.03%
2021/12/29	4.2	167.02	4	167.50	168.00	0.2	2,975	0.01%
2021/12/28	3	169.00	3	165.50	165.50	0	2,997	0.00%
2021/12/23	8	169.07	8	170.19	169.00	0	3,069	0.00%
2021/12/22	6	168.42	5	168.30	167.50	1	3,067	0.03%
2021/12/21	3	168.67	4	169.38	168.00	-1	3,060	-0.03%
2021/12/17	0.2	166.00	0	0.00	166.00	0.2	2,994	0.01%
2021/12/16	0	0.00	7	166.29	167.50	-7	2,962	-0.24%
2021/12/14	3	155.17	0	0.00	154.50	3	2,897	0.10%
2021/12/09	2.1	159.29	0	0.00	160.00	2.1	2,879	0.07%
2021/12/08	1	159.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	3	159.50	0	0.00	158.50	3	2,884	0.10%
2021/12/02	0	0.00	3	161.67	161.00	-3	2,919	-0.10%
2021/11/26	1	165.00	1	168.50	165.50	0	2,951	0.00%
2021/11/24	0	0.00	1	166.50	166.00	-1	2,906	-0.03%
2021/11/23	2.1	167.55	1	168.00	168.00	1.1	2,918	0.04%
2021/11/22	1	170.00	3	169.00	170.00	-2	2,923	-0.07%
2021/11/19	2	170.00	5	171.20	168.50	-3	2,934	-0.10%
2021/11/18	3	168.67	8	168.75	168.50	-5	2,901	-0.17%
2021/11/17	4	169.50	2	170.00	168.50	2	2,907	0.07%
2021/11/16	6	168.83	1	168.00	168.00	5	2,929	0.17%
2021/11/15	7	171.79	7.2	170.71	170.00	-0.2	2,923	-0.01%
2021/11/09	0	0.00	1	161.50	161.50	-1	2,982	-0.03%
2021/11/05	4	159.75	7.2	160.35	162.00	-3.2	3,023	-0.11%
2021/11/03	1	167.50	0	0.00	167.50	1	2,977	0.03%
2021/11/02	5.1	171.51	6	168.58	167.50	-0.9	3,017	-0.03%
2021/11/01	8.1	169.14	4	169.63	170.00	4.1	3,036	0.14%
2021/10/29	2	167.50	0	0.00	167.00	2	3,185	0.06%
2021/10/28	3	168.67	6	169.42	168.00	-3	3,310	-0.09%
2021/10/27	9	167.39	8	168.06	170.00	1	3,318	0.03%
2021/10/26	5	165.30	2	164.00	164.50	3	3,263	0.09%
2021/10/25	31	167.39	17	164.44	164.50	14	3,236	0.43%
2021/10/22	9	158.56	8	165.25	166.00	1	3,055	0.03%
2021/10/20	0	0.00	1	156.50	156.50	-1	2,962	-0.03%
2021/10/13	5	149.00	1	147.00	146.50	4	3,158	0.13%
2021/10/12	0	0.00	1	158.50	152.50	-1	3,156	-0.03%
2021/10/08	4	157.50	0	0.00	157.00	4	3,138	0.13%
2021/10/07	2	149.50	2	153.00	153.50	0	3,115	0.00%
2021/10/01	0	0.00	1	145.50	146.50	-1	3,143	-0.03%
2021/09/30	2	146.75	0	0.00	146.50	2	3,143	0.06%
2021/09/29	0	0.00	5	148.00	148.50	-5	3,133	-0.16%
2021/09/27	0.2	152.50	0	0.00	152.00	0.2	3,152	0.01%
2021/09/14	1	156.50	0	0.00	156.50	1	3,410	0.03%
2021/09/13	1	157.50	1	158.00	157.00	0	3,517	0.00%
2021/09/10	1	155.00	2	154.50	154.50	-1	3,537	-0.03%
2021/09/08	1	151.00	0	0.00	151.00	1	3,574	0.03%
2021/09/06	0	0.00	1	159.50	158.00	-1	3,553	-0.03%
2021/09/03	0.1	160.00	0	0.00	159.50	0.1	3,554	0.00%
2021/09/02	1	160.50	0	0.00	161.00	1	3,588	0.03%
2021/09/01	0	0.00	1	160.00	160.50	-1	3,565	-0.03%
2021/08/31	2	156.50	0	0.00	157.50	2	3,554	0.06%
2021/08/27	0	0.00	4	156.13	154.50	-4	3,589	-0.11%
2021/08/25	1	158.00	1	160.50	161.50	0	3,571	0.00%
2021/08/24	1	160.50	2	157.00	157.00	-1	3,581	-0.03%
2021/08/23	1	158.00	3	157.33	159.00	-2	3,586	-0.06%
2021/08/19	1	152.00	4	152.50	152.50	-3	3,567	-0.08%
2021/08/18	0	0.00	2	154.50	158.00	-2	3,576	-0.06%
2021/08/17	7	158.79	0	0.00	154.50	7	3,569	0.20%
2021/08/16	0.1	160.50	9	158.61	160.00	-8.9	3,552	-0.25%
2021/08/13	0.1	163.50	1.1	163.91	161.50	-1	3,531	-0.03%
2021/08/12	9.4	165.03	9	163.33	162.50	0.4	3,558	0.01%
2021/08/11	0	0.00	5	169.50	166.00	-5	3,567	-0.14%
2021/08/10	0	0.00	5	169.80	171.00	-5	3,591	-0.14%
2021/08/09	7	170.85	3	171.17	170.00	4	3,625	0.11%
2021/08/06	8.2	167.59	0	0.00	167.00	8.2	3,637	0.23%
2021/08/05	3.1	168.26	6	169.25	169.50	-2.9	3,699	-0.08%
2021/08/04	37.1	173.44	5	172.50	171.50	32.1	3,700	0.87%
2021/08/03	9.1	183.52	1	181.00	180.50	8.1	3,581	0.23%
2021/08/02	0.1	179.50	0	0.00	179.50	0.1	3,446	0.00%
2021/07/30	30.1	179.01	0	0.00	181.00	30.1	3,421	0.88%
2021/07/29	1	185.50	1	181.00	180.50	0	3,457	0.00%
2021/07/27	1	188.00	0	0.00	185.50	1	3,544	0.03%
2021/07/26	1	185.00	1	190.50	189.50	0	3,610	0.00%
2021/07/23	1	185.00	0	0.00	184.50	1	3,704	0.03%
2021/07/22	4.2	185.36	3	186.50	185.00	1.2	3,699	0.03%
2021/07/21	4	194.88	0.3	196.00	193.00	3.7	3,685	0.10%
2021/07/20	1	197.00	3	195.50	195.50	-2	3,787	-0.05%
2021/07/19	2	199.00	0	0.00	199.00	2	3,798	0.05%
2021/07/16	2	198.50	0	0.00	199.00	2	3,841	0.05%
2021/07/15	4	197.88	0	0.00	197.50	4	3,861	0.10%
2021/07/14	0	0.00	1.2	198.67	198.50	-1.2	3,929	-0.03%
2021/07/13	0.6	202.92	2	202.00	201.00	-1.4	3,955	-0.04%
2021/07/12	0	0.00	3.1	202.73	204.00	-3.1	4,021	-0.08%
2021/07/08	1	197.50	0	0.00	197.50	1	4,129	0.02%
2021/07/06	4	195.63	1	195.50	195.00	3	4,343	0.07%
2021/07/05	2	196.75	1.3	198.23	198.00	0.7	4,373	0.02%
2021/07/02	13	190.38	1	190.00	192.50	12	4,361	0.28%
2021/07/01	12.1	191.75	0	0.00	190.00	12.1	4,420	0.27%
2021/06/30	6.4	193.99	4	192.25	194.50	2.4	4,441	0.05%
2021/06/29	0	0.00	4	190.88	190.00	-4	4,452	-0.09%
2021/06/28	3	193.17	0	0.00	194.00	3	4,480	0.07%
2021/06/25	7	192.57	2	193.50	191.50	5	4,613	0.11%
2021/06/24	4	191.88	0	0.00	191.00	4	4,662	0.09%
2021/06/23	2.1	194.32	1	193.50	194.50	1.1	4,871	0.02%
2021/06/22	9.1	199.78	0	0.00	198.00	9.1	4,794	0.19%
2021/06/21	8	209.25	3	206.00	206.50	5	4,704	0.11%
2021/06/18	0	0.00	2	213.75	214.00	-2	4,698	-0.04%
2021/06/17	0	0.00	1	211.50	212.00	-1	4,721	-0.02%
2021/06/16	5	210.50	6	210.42	209.50	-1	4,752	-0.02%
2021/06/11	1	210.00	1	210.00	211.00	0	4,828	0.00%
2021/06/10	2.1	212.43	1	211.00	209.50	1.1	4,846	0.02%
2021/06/09	3	211.00	0	0.00	209.50	3	4,853	0.06%
2021/06/08	0	0.00	1.1	209.09	211.00	-1.1	4,908	-0.02%
2021/06/07	0	0.00	2	204.75	208.50	-2	4,929	-0.04%
2021/06/04	1	204.00	1.8	205.29	203.00	-0.8	4,928	-0.02%
2021/06/03	0	0.00	1	207.50	208.50	-1	4,963	-0.02%
2021/06/02	0	0.00	1	207.00	205.50	-1	4,986	-0.02%
2021/06/01	2	209.75	1	213.50	209.00	1	5,007	0.02%
2021/05/31	0	0.00	3	210.00	211.00	-3	5,014	-0.06%
2021/05/28	2	210.25	1.2	213.08	209.50	0.8	5,044	0.02%
2021/05/27	5	207.30	4	206.00	209.50	1	5,053	0.02%
2021/05/26	1	205.00	1	208.50	207.50	0	5,155	0.00%
2021/05/25	0.2	206.83	2	209.00	205.50	-1.8	5,423	-0.03%
2021/05/24	11	204.00	20.1	202.63	205.00	-9.1	6,039	-0.15%
2021/05/21	13	201.65	0.2	202.50	201.50	12.8	6,081	0.21%
2021/05/20	1	207.00	4	206.00	202.50	-3	6,169	-0.05%
2021/05/19	1	200.50	0	0.00	201.00	1	6,144	0.02%
2021/05/18	1	198.00	0.1	198.00	197.00	0.9	6,218	0.01%
2021/05/17	11.1	189.94	14	188.50	188.00	-2.9	6,211	-0.05%
2021/05/14	10	199.00	14	197.32	193.00	-4	6,183	-0.06%
2021/05/13	2	189.75	2.1	195.52	195.00	-0.1	6,110	0.00%
2021/05/12	2.2	181.56	1	184.00	186.00	1.2	6,006	0.02%
2021/05/11	4.2	191.10	37	187.66	186.50	-32.8	5,934	-0.55%
2021/05/10	2	197.50	1	198.50	196.50	1	5,901	0.02%
2021/05/07	1	201.00	2	202.00	202.00	-1	5,936	-0.02%
2021/05/06	0	0.00	1	201.00	202.50	-1	5,944	-0.02%
2021/05/05	47.2	205.02	0	0.00	199.00	47.2	5,986	0.79%
2021/05/04	2	199.25	1	204.00	205.00	1	5,989	0.02%
2021/05/03	4	205.88	1	205.50	205.50	3	5,982	0.05%
2021/04/29	10	221.00	41	215.07	214.50	-31	5,987	-0.52%
2021/04/28	4.3	214.24	25	216.10	213.00	-20.8	5,924	-0.35%
2021/04/27	14	218.96	1	219.00	217.50	13	6,175	0.21%
2021/04/26	9	224.00	16	223.69	224.50	-7	6,249	-0.11%
2021/04/23	1	209.50	12	211.33	215.00	-11	6,209	-0.18%
2021/04/22	50	212.64	20	212.30	208.50	30	6,319	0.47%
2021/04/21	14	210.18	24	211.17	210.00	-10	6,340	-0.16%
2021/04/20	12.1	207.13	35	210.51	209.00	-22.9	6,542	-0.35%
2021/04/19	1	202.50	1	201.50	203.50	0	6,603	0.00%
2021/04/16	5	205.30	2	206.25	205.50	3	6,696	0.04%
2021/04/15	1	204.00	8	206.31	207.00	-7	6,977	-0.10%
2021/04/14	9	200.22	1	197.50	197.50	8	7,372	0.11%
2021/04/13	5.1	205.75	2	207.75	202.00	3.1	7,621	0.04%
2021/04/12	0	198.50	4	199.88	199.00	-4	7,551	-0.05%
2021/04/08	0	0.00	1	199.50	199.50	-1	7,644	-0.01%
2021/04/07	11	204.05	0	0.00	202.00	11	7,642	0.14%
2021/04/01	1	199.00	3	195.83	198.00	-2	7,566	-0.03%
2021/03/31	2	194.75	0	0.00	195.50	2	7,537	0.03%
2021/03/30	5.1	199.57	7	198.43	199.00	-1.9	7,470	-0.03%
2021/03/29	4.1	195.83	4	194.13	194.00	0.1	7,356	0.00%
2021/03/26	7	191.71	13.6	190.83	194.50	-6.6	7,306	-0.09%
2021/03/24	0	0.00	1	182.50	181.50	-1	7,089	-0.01%
2021/03/23	1	182.00	0	0.00	182.50	1	7,091	0.01%
2021/03/22	2	184.00	0	0.00	184.50	2	7,118	0.03%
2021/03/19	1	185.00	2	186.25	186.50	-1	7,143	-0.01%
2021/03/17	0	0.00	2	182.50	180.50	-2	7,464	-0.03%
2021/03/16	1	180.50	1	179.50	179.50	0	7,464	0.00%
2021/03/15	2	180.25	2	180.75	180.00	0	7,523	0.00%
2021/03/12	0	0.00	2	180.00	179.50	-2	7,524	-0.03%
2021/03/11	0	0.00	10	176.00	176.50	-10	7,565	-0.13%
2021/03/10	1	174.00	3	173.17	172.50	-2	7,804	-0.03%
2021/03/09	3	169.17	0	0.00	172.50	3	7,838	0.04%
2021/03/08	10	172.00	1	171.50	172.00	9	7,827	0.11%
2021/03/05	2.1	173.74	1	174.00	172.50	1.1	7,836	0.01%
2021/03/04	1	175.50	1	174.00	175.50	0	7,888	0.00%
2021/03/03	0	0.00	11	173.86	174.00	-11	7,951	-0.14%
2021/03/02	0	0.00	2	173.75	172.00	-2	7,930	-0.03%
2021/02/26	7	172.43	3.2	172.07	172.00	3.8	7,905	0.05%
2021/02/25	31.1	180.56	7	182.93	177.50	24.1	7,839	0.31%
2021/02/24	17.1	181.12	40	185.61	183.50	-22.9	7,612	-0.30%
2021/02/23	3	172.33	2	172.25	173.00	1	6,957	0.01%
2021/02/22	5	175.20	2.3	173.22	174.00	2.8	6,915	0.04%
2021/02/18	3	169.50	58.1	170.62	170.50	-55.1	6,818	-0.81%
2021/02/17	4	166.50	10	167.50	166.50	-6	6,722	-0.09%
2021/02/05	11	161.64	3	161.50	161.50	8	6,719	0.12%
2021/02/03	0.3	164.00	1	165.00	164.50	-0.8	6,787	-0.01%
2021/02/01	1	161.50	0	0.00	161.50	1	6,926	0.01%
2021/01/29	53	161.14	1	162.50	159.50	52	6,913	0.75%
2021/01/28	17	166.09	19	164.45	165.00	-2	6,871	-0.03%
2021/01/27	10	171.00	8	167.75	166.50	2	6,856	0.03%
2021/01/26	5	171.60	6	171.33	170.00	-1	6,783	-0.01%
2021/01/25	3.1	169.47	5	171.60	172.50	-1.9	6,777	-0.03%
2021/01/22	4	174.50	3	174.50	174.00	1	6,707	0.01%
2021/01/21	4	169.88	2	168.50	168.50	2	6,635	0.03%
2021/01/20	6	172.00	5.4	174.10	168.00	0.6	6,627	0.01%
2021/01/19	5	168.10	4.6	168.46	171.00	0.4	6,403	0.01%
2021/01/18	1	164.00	0	0.00	165.00	1	6,291	0.02%
2021/01/15	0	0.00	2	164.00	163.00	-2	6,222	-0.03%
2021/01/14	1	169.50	3	169.83	170.50	-2	6,183	-0.03%
2021/01/13	22	169.25	21.4	168.76	167.50	0.6	6,211	0.01%
2021/01/12	2	163.00	1	163.50	165.50	1	6,010	0.02%
2021/01/11	2.6	163.00	5	164.10	164.50	-2.4	5,880	-0.04%
2021/01/08	47	162.85	82.1	165.36	163.00	-35.1	5,783	-0.61%
2021/01/07	41	157.01	131	155.74	160.00	-90	5,462	-1.65%	大賣/
2021/01/06	9	146.17	40	148.19	149.00	-31	5,026	-0.62%
2021/01/05	0	0.00	54	142.93	143.00	-54	4,737	-1.14%
2021/01/04	2	138.50	51	139.89	140.00	-49	4,737	-1.03%
2020/12/31	1	135.00	14	136.07	133.50	-13	4,660	-0.28%
2020/12/30	12	132.54	0	0.00	132.50	12	4,622	0.26%
2020/12/29	58	133.07	5	133.00	133.00	53	4,682	1.13%
2020/12/28	7	135.57	10	133.75	134.50	-3	4,700	-0.06%
2020/12/25	5	133.00	5	134.00	133.50	0	4,716	0.00%
2020/12/24	124.1	132.55	25	133.24	132.50	99.1	4,773	2.08%	大買/
2020/12/23	26	133.67	5	132.50	132.00	21	4,811	0.44%
2020/12/22	51	133.75	2	135.00	132.00	49	4,891	1.00%
2020/12/21	13	134.38	12	136.25	135.50	1	4,914	0.02%
2020/12/18	12.4	137.46	11	138.05	137.50	1.4	4,939	0.03%
2020/12/17	6	137.50	23	137.96	137.50	-17	4,968	-0.34%
2020/12/16	10	137.95	50.8	137.40	138.50	-40.8	4,992	-0.82%
2020/12/15	52	138.69	50	139.22	138.00	2	5,006	0.04%
2020/12/14	21.5	142.90	64	145.21	141.50	-42.5	5,085	-0.84%
2020/12/11	23	141.96	29	139.98	141.50	-6	5,328	-0.11%
2020/12/10	26	137.98	21	138.98	137.50	5	5,215	0.10%
2020/12/09	1	138.50	60	138.68	139.00	-59	5,233	-1.13%
2020/12/08	3	135.33	5	136.60	136.00	-2	5,238	-0.04%
2020/12/07	0	0.00	4	135.75	135.00	-4	5,301	-0.08%
2020/12/04	10.5	139.71	30	140.25	139.00	-19.5	5,255	-0.37%
2020/12/03	0	0.00	3	134.67	134.50	-3	5,080	-0.06%
2020/12/02	5	133.50	6	133.08	133.50	-1	5,242	-0.02%
2020/12/01	2.2	131.47	0	0.00	132.00	2.2	5,375	0.04%
2020/11/30	11	134.73	0	0.00	132.00	11	5,608	0.20%
2020/11/27	5	136.60	5	136.90	136.50	0	5,906	0.00%
2020/11/26	2	132.00	2	133.00	134.00	0	6,069	0.00%
2020/11/25	0	0.00	1	132.00	132.00	-1	6,112	-0.02%
2020/11/24	24.7	134.07	5	134.70	132.00	19.7	6,141	0.32%
2020/11/23	18.1	133.41	13	134.00	134.50	5.1	6,159	0.08%
2020/11/20	3	131.00	3	131.50	131.00	0	6,156	0.00%
2020/11/19	5	133.00	6	130.83	131.50	-1	6,226	-0.02%
2020/11/18	6	130.50	5	131.50	131.00	1	6,354	0.02%
2020/11/17	0	0.00	1	132.00	132.00	-1	6,406	-0.02%
2020/11/16	3.3	133.55	4	133.63	133.50	-0.7	6,513	-0.01%
2020/11/13	3	130.67	1	132.50	132.50	2	6,550	0.03%
2020/11/12	1	131.00	1	131.50	131.50	0	6,570	0.00%
2020/11/11	2	128.50	0	0.00	132.50	2	6,617	0.03%
2020/11/10	73	133.82	5	132.50	131.00	68	6,636	1.02%
2020/11/09	3	138.67	0	0.00	138.50	3	6,599	0.05%
2020/11/06	2	137.25	0	0.00	137.00	2	6,690	0.03%
2020/11/05	2	137.50	0	0.00	138.00	2	6,795	0.03%
2020/11/04	2	136.00	0	0.00	138.00	2	6,921	0.03%
2020/11/03	1	133.00	5	134.50	135.00	-4	6,991	-0.06%
2020/11/02	5.2	131.51	1	132.00	131.00	4.2	7,080	0.06%
2020/10/30	0.1	137.50	2	136.00	135.00	-1.9	7,174	-0.03%
2020/10/29	1	138.00	1	137.00	137.00	0	7,256	0.00%
2020/10/28	2	136.50	3	138.83	139.50	-1	7,437	-0.01%
2020/10/27	4	136.88	0	0.00	136.00	4	7,602	0.05%
2020/10/26	3.2	138.52	3	139.00	136.50	0.2	7,930	0.00%
2020/10/23	3	138.17	1	138.00	138.50	2	8,260	0.02%
2020/10/22	9	135.28	11	137.32	139.50	-2	8,538	-0.02%
2020/10/21	20	138.60	5	141.50	138.00	15	8,662	0.17%
2020/10/20	7	142.50	7	143.93	142.00	0	8,724	0.00%
2020/10/19	6	142.08	10	141.85	143.00	-4	9,018	-0.04%
2020/10/16	12	141.54	5	142.50	141.00	7	9,100	0.08%
2020/10/15	19	143.50	6	144.58	143.00	13	9,173	0.14%
2020/10/14	15	145.90	5	147.50	146.00	10	9,175	0.11%
2020/10/13	15	148.10	5	148.80	147.00	10	9,224	0.11%
2020/10/12	18	149.08	11	150.00	150.00	7	9,258	0.08%
2020/10/08	22	146.43	7	148.93	146.00	15	9,421	0.16%
2020/10/07	12	146.33	18	146.89	147.50	-6	9,491	-0.06%
2020/10/06	13	148.31	4	148.38	147.50	9	9,542	0.09%
2020/09/30	7	145.21	7	144.29	145.50	0	10,382	0.00%
2020/09/29	3	143.17	2	144.00	144.50	1	10,703	0.01%
2020/09/28	6	145.58	7	146.29	145.50	-1	10,797	-0.01%
2020/09/25	66	147.45	9	149.89	144.50	57	10,893	0.52%
2020/09/24	12	149.58	9	149.22	149.00	3	11,049	0.03%
2020/09/23	7	151.93	9	153.50	151.00	-2	11,184	-0.02%
2020/09/22	17	152.88	30	153.30	155.00	-13	11,290	-0.12%
2020/09/21	4	154.75	4	155.75	153.50	0	11,315	0.00%
2020/09/18	23	155.28	18	156.94	157.00	5	11,399	0.04%
2020/09/17	15	156.97	23	156.57	157.50	-8	11,482	-0.07%
2020/09/16	37	157.23	91	157.96	154.00	-54	11,603	-0.47%
2020/09/15	0	0.00	1	154.00	153.50	-1	11,274	-0.01%
2020/09/14	14	150.54	12	152.63	153.00	2	11,439	0.02%
2020/09/11	54	149.60	8	149.75	149.00	46	11,512	0.40%
2020/09/10	7	152.43	5	154.10	153.50	2	11,474	0.02%
2020/09/09	2	150.00	1	148.50	151.50	1	11,458	0.01%
2020/09/08	5	150.60	7	153.00	150.00	-2	11,669	-0.02%
2020/09/07	21	151.90	8	151.13	149.50	13	11,794	0.11%
2020/09/04	9	152.11	21	150.19	155.00	-12	11,818	-0.10%
2020/09/03	38	156.89	11	152.95	152.00	27	12,000	0.22%
2020/09/02	23	155.46	36	156.03	157.00	-13	11,964	-0.11%
2020/09/01	10	147.20	25	148.40	150.00	-15	11,882	-0.13%
2020/08/31	1	144.50	11	142.14	142.00	-10	11,788	-0.08%
2020/08/28	11	140.18	16	142.06	143.00	-5	11,860	-0.04%
2020/08/27	12	141.46	14	142.54	142.00	-2	12,020	-0.02%
2020/08/26	6	139.58	3	139.33	138.50	3	12,370	0.02%
2020/08/25	14	142.89	8	142.44	142.00	6	12,709	0.05%
2020/08/24	4	142.88	37	144.42	143.50	-33	12,882	-0.26%
2020/08/21	13	137.19	15	137.83	139.00	-2	12,890	-0.02%
2020/08/20	28	133.63	8	133.25	134.50	20	12,907	0.15%
2020/08/19	9	138.50	3	137.67	138.00	6	12,845	0.05%
2020/08/18	10	140.05	1	139.50	138.50	9	12,811	0.07%
2020/08/17	6	142.17	4	142.75	143.00	2	12,798	0.02%
2020/08/14	8	137.44	12	139.29	141.50	-4	12,775	-0.03%
2020/08/13	11	139.41	5	141.00	138.50	6	12,705	0.05%
2020/08/12	15	137.27	5	137.70	137.00	10	12,615	0.08%
2020/08/11	14.2	140.65	5	140.90	141.00	9.2	12,533	0.07%
2020/08/10	17	145.29	10	144.10	143.00	7	12,544	0.06%
2020/08/07	9	148.83	0	0.00	148.50	9	12,469	0.07%
2020/08/06	2	150.75	3	149.67	149.50	-1	12,440	-0.01%
2020/08/05	8	151.69	3	151.33	152.00	5	12,435	0.04%
2020/08/04	4	151.13	10	151.05	151.50	-6	12,359	-0.05%
2020/08/03	14	150.79	6	152.25	150.00	8	12,403	0.06%
2020/07/31	14	154.07	4	154.88	157.00	10	12,287	0.08%
2020/07/30	13	152.77	10	152.50	150.50	3	12,138	0.02%
2020/07/29	9	150.39	8	150.38	148.00	1	11,820	0.01%
2020/07/28	3	148.50	2	148.75	151.00	1	11,558	0.01%
2020/07/27	19	149.00	15	148.83	152.00	4	11,453	0.03%
2020/07/24	29	147.84	28	145.54	145.00	1	11,507	0.01%
2020/07/23	12	149.67	15	149.97	151.00	-3	11,458	-0.03%
2020/07/22	7	143.93	4	144.13	145.00	3	11,312	0.03%
2020/07/21	2	141.50	2	143.00	140.50	0	11,318	0.00%
2020/07/20	8	137.13	7	137.29	137.00	1	11,519	0.01%
2020/07/17	4	139.63	3	138.50	139.50	1	11,523	0.01%
2020/07/16	1	138.50	1	139.50	138.50	0	11,547	0.00%
2020/07/15	6	143.75	19	144.97	140.50	-13	11,551	-0.11%
2020/07/14	13	141.62	26	139.08	141.50	-13	11,418	-0.11%
2020/07/13	3	141.33	3	142.50	141.00	0	11,423	0.00%
2020/07/10	15	137.97	35	139.37	141.00	-20	11,435	-0.17%
2020/07/09	73	147.55	48	146.47	140.50	25	11,208	0.22%
2020/07/08	36	134.94	35	138.70	144.00	1	10,579	0.01%
2020/07/07	16	132.78	5	134.20	131.00	11	10,255	0.11%
2020/07/06	1	133.00	11	132.32	133.50	-10	10,171	-0.10%
2020/07/03	24	131.31	33	129.97	131.00	-9	10,099	-0.09%
2020/07/02	2	123.75	6	124.25	127.50	-4	10,028	-0.04%
2020/07/01	17	122.59	21	125.00	124.50	-4	9,900	-0.04%
2020/06/30	11	121.64	2	121.25	120.50	9	9,827	0.09%
2020/06/29	12	120.79	10	120.00	120.00	2	9,843	0.02%
2020/06/24	6	121.67	3	122.83	121.50	3	9,780	0.03%
2020/06/23	14	124.50	6	124.83	123.00	8	9,824	0.08%
2020/06/22	2	126.00	3	125.67	127.50	-1	9,696	-0.01%
2020/06/19	8	125.19	20	125.08	126.50	-12	9,681	-0.12%
2020/06/18	5	120.80	4	120.63	122.00	1	9,541	0.01%
2020/06/16	4	119.38	3	117.83	117.50	1	9,442	0.01%
2020/06/15	20	121.85	4	120.25	116.50	16	9,481	0.17%
2020/06/12	6	124.08	11	122.86	126.50	-5	9,293	-0.05%
2020/06/11	9	127.89	11	129.27	125.50	-2	9,139	-0.02%
2020/06/10	35	131.36	28	131.11	129.50	7	8,962	0.08%
2020/06/09	6	119.58	9	119.89	123.00	-3	8,720	-0.03%
2020/06/08	38	119.29	35	118.10	118.00	3	8,573	0.03%
2020/06/05	11	115.00	8	115.00	115.00	3	8,360	0.04%
2020/06/04	2	113.00	2	113.25	113.50	0	8,240	0.00%
2020/06/03	10	114.00	9	113.94	113.50	1	8,150	0.01%
2020/06/02	19	112.50	25	112.08	111.00	-6	8,017	-0.07%
2020/06/01	26	107.21	40	108.73	110.00	-14	7,649	-0.18%
2020/05/29	2	100.25	21	100.03	100.00	-19	7,261	-0.26%
2020/05/28	9	97.99	17	98.32	97.90	-8	7,055	-0.11%
2020/05/27	9	95.68	15	96.26	96.50	-6	6,936	-0.09%
2020/05/26	4	94.08	15	94.65	94.80	-11	6,908	-0.16%
2020/05/25	0	0.00	7	90.30	92.70	-7	6,845	-0.10%
2020/05/22	18	92.06	0	0.00	91.00	18	6,820	0.26%
2020/05/21	1	94.00	0	0.00	93.70	1	6,779	0.01%
2020/05/20	0	0.00	2	93.00	93.60	-2	6,768	-0.03%
2020/05/19	3	93.30	3	93.00	92.90	0	6,754	0.00%
2020/05/15	3	91.23	0	0.00	91.50	3	6,740	0.04%
2020/05/14	1	94.60	6	95.17	94.20	-5	6,633	-0.08%
2020/05/13	3	96.03	10	96.60	96.60	-7	6,606	-0.11%
2020/05/12	4	96.88	1	96.70	96.90	3	6,624	0.05%
2020/05/11	2	98.00	0	0.00	98.00	2	6,685	0.03%
2020/05/08	28.2	99.67	48	99.54	98.80	-19.8	6,667	-0.30%
2020/05/07	2	97.70	10	98.26	98.40	-8	6,544	-0.12%
2020/05/06	4	96.80	4	96.63	96.30	0	6,540	0.00%
2020/05/05	10	98.10	15	97.13	96.60	-5	6,588	-0.08%
2020/05/04	0	0.00	7	96.36	97.20	-7	6,550	-0.11%
2020/04/30	2	97.25	6	95.85	96.50	-4	6,530	-0.06%
2020/04/29	14	93.69	22	94.15	94.40	-8	6,401	-0.12%
2020/04/28	1	95.50	3	95.87	96.50	-2	6,194	-0.03%
2020/04/27	30	94.53	8	93.83	94.50	22	6,172	0.36%
2020/04/24	3	96.60	1	95.50	95.50	2	6,023	0.03%
2020/04/23	43	97.60	128	96.21	96.00	-85	6,001	-1.42%	大賣/
2020/04/22	0	0.00	3	92.83	93.80	-3	5,823	-0.05%
2020/04/21	11	93.21	2	94.15	92.00	9	6,037	0.15%
2020/04/20	2	93.85	5	93.64	93.20	-3	6,016	-0.05%
2020/04/17	10	93.00	6	94.83	92.70	4	5,938	0.07%
2020/04/16	12	93.12	36.4	94.27	93.00	-24.4	5,803	-0.42%
2020/04/15	12	91.98	15	92.53	92.80	-3	5,717	-0.05%
2020/04/14	2	90.45	33	90.73	90.60	-31	5,639	-0.55%
2020/04/13	1	89.00	0	0.00	88.90	1	5,595	0.02%
2020/04/09	8	88.83	1	88.50	88.50	7	5,569	0.13%
2020/04/08	3	89.77	24	89.95	89.70	-21	5,500	-0.38%
2020/04/07	6	89.85	5	89.06	90.20	1	5,421	0.02%
2020/04/06	6	85.15	8	85.60	86.80	-2	5,318	-0.04%
2020/04/01	16	84.78	18	84.17	85.00	-2	5,321	-0.04%
2020/03/31	0	0.00	1	83.80	83.90	-1	5,211	-0.02%
2020/03/30	1	82.60	1	80.80	83.00	0	5,114	0.00%
2020/03/27	8	83.50	82	84.87	82.40	-74	5,064	-1.46%
2020/03/26	7	77.00	24	78.81	81.80	-17	4,866	-0.35%
2020/03/25	11	78.47	8	77.39	77.10	3	4,729	0.06%
2020/03/24	5	73.86	3	74.63	73.50	2	4,599	0.04%
2020/03/23	4	71.98	3	72.13	71.70	1	4,546	0.02%
2020/03/20	4	75.75	6	74.72	75.20	-2	4,556	-0.04%
2020/03/19	9	71.00	3	71.87	70.00	6	4,502	0.13%
2020/03/18	0	0.00	11	75.52	73.70	-11	4,373	-0.25%
2020/03/17	9	73.49	2	72.75	73.70	7	4,295	0.16%
2020/03/16	5	75.70	1	75.00	75.00	4	4,231	0.09%
2020/03/13	93	74.31	12	75.38	77.10	81	4,166	1.94%
2020/03/12	63	81.49	3	80.60	80.50	60	4,054	1.48%
2020/03/11	3	85.73	0	0.00	84.30	3	3,972	0.08%
2020/03/10	4	85.90	1	86.40	86.40	3	3,883	0.08%
2020/03/09	1	88.30	21	86.50	86.50	-20	3,834	-0.52%
2020/03/06	2	87.15	5	87.64	87.80	-3	3,793	-0.08%
2020/03/05	1	87.90	2	88.50	87.80	-1	3,751	-0.03%
2020/03/03	0	0.00	1	85.10	86.60	-1	3,722	-0.03%
2020/03/02	1	83.30	0	0.00	83.40	1	3,678	0.03%
2020/02/27	82	85.04	0	0.00	84.00	82	3,658	2.24%
2020/02/24	2	87.05	0	0.00	87.00	2	3,612	0.06%
2020/02/21	1	88.00	0	0.00	88.00	1	3,615	0.03%
2020/02/20	1	88.80	1	88.40	88.50	0	3,653	0.00%
2020/02/18	0	0.00	3	88.03	88.00	-3	3,745	-0.08%
2020/02/17	3	88.10	1	88.10	88.10	2	3,749	0.05%
2020/02/14	2	88.65	1	88.80	88.80	1	3,744	0.03%
2020/02/13	5	88.58	0	0.00	87.90	5	3,771	0.13%
2020/02/12	4	89.85	20	89.15	89.60	-16	3,717	-0.43%
2020/02/11	12	85.52	10	86.60	86.80	2	3,578	0.06%
2020/02/07	1	86.90	2	87.10	85.40	-1	3,602	-0.03%
2020/02/06	2	86.40	13	86.08	86.10	-11	3,534	-0.31%
2020/02/05	13	82.10	1	81.90	82.10	12	3,468	0.35%
2020/02/03	3	81.00	1	81.60	82.00	2	3,500	0.06%
2020/01/31	14	86.61	1	85.70	86.30	13	3,627	0.36%
2020/01/30	62	87.16	10	89.86	86.90	52	3,651	1.42%
2020/01/20	3	96.93	17	96.02	96.40	-14	3,594	-0.39%
2020/01/17	5	96.20	25	96.98	96.70	-20	3,721	-0.54%
2020/01/16	42	96.11	6	96.88	95.70	36	3,689	0.98%
2020/01/15	5	95.26	10	95.70	95.50	-5	3,598	-0.14%
2020/01/14	0	0.00	52	92.99	93.20	-52	3,354	-1.55%
2020/01/10	0	0.00	3.5	90.77	90.70	-3.5	3,368	-0.10%
2020/01/09	4	90.90	0	0.00	91.00	4	3,471	0.12%
2020/01/08	1	89.20	0	0.00	89.50	1	3,521	0.03%
2020/01/06	1	90.70	1	91.00	90.50	0	3,643	0.00%
2020/01/02	1	91.70	0	0.00	91.40	1	3,797	0.03%
2019/12/31	2	90.75	0	0.00	91.20	2	4,047	0.05%
2019/12/30	32	92.65	10	91.20	90.70	22	4,627	0.48%
2019/12/27	2	92.10	7	92.30	93.00	-5	4,720	-0.11%
2019/12/26	1	90.60	10	90.50	90.50	-9	4,723	-0.19%
2019/12/25	2	90.70	0	0.00	91.00	2	4,952	0.04%
2019/12/23	2	89.45	0	0.00	89.80	2	5,095	0.04%
2019/12/20	0	0.00	10	89.80	89.80	-10	5,171	-0.19%
2019/12/19	4	90.23	0	0.00	90.10	4	5,306	0.08%
2019/12/18	0	0.00	4	91.20	91.90	-4	5,385	-0.07%
2019/12/17	0	0.00	2	91.00	90.80	-2	5,398	-0.04%
2019/12/12	0	0.00	1	89.70	89.00	-1	5,476	-0.02%
2019/12/10	0	0.00	11	89.32	89.30	-11	5,534	-0.20%
2019/12/06	51	88.20	1	88.30	88.20	50	5,716	0.87%
2019/12/04	2	88.40	2	88.30	88.80	0	5,850	0.00%
2019/12/03	1	88.30	0	0.00	88.20	1	6,143	0.02%
2019/12/02	5	87.52	1	88.50	87.60	4	6,201	0.06%
2019/11/29	15	89.57	0.3	89.40	89.40	14.7	6,231	0.24%
2019/11/28	9	90.98	0	0.00	90.20	9	6,275	0.14%
2019/11/27	2	91.20	10	91.90	91.90	-8	6,456	-0.12%
2019/11/26	5	90.54	8	90.80	91.20	-3	6,482	-0.05%
2019/11/25	5	90.00	4	90.70	90.00	1	6,576	0.02%
2019/11/22	5	89.44	3	89.83	89.40	2	6,763	0.03%
2019/11/21	2	89.60	1	89.80	90.00	1	6,920	0.01%
2019/11/20	4	90.18	2	90.40	90.60	2	7,203	0.03%
2019/11/19	21	90.31	10	89.93	90.00	11	7,662	0.14%
2019/11/18	5	91.72	2	91.75	91.80	3	7,750	0.04%
2019/11/15	11	92.23	22	92.50	92.20	-11	7,847	-0.14%
2019/11/14	2	90.60	0	0.00	90.40	2	7,870	0.03%
2019/11/13	1	91.50	0	0.00	91.90	1	7,891	0.01%
2019/11/12	2	92.00	10	90.93	92.30	-8	7,888	-0.10%
2019/11/11	7	88.51	4	88.28	87.90	3	7,887	0.04%
2019/11/08	4	90.03	6	91.10	89.80	-2	7,865	-0.03%
2019/11/07	1	90.30	3	91.30	90.70	-2	7,878	-0.03%
2019/11/06	12	92.33	1.2	93.48	92.10	10.8	7,904	0.14%
2019/11/05	0	0.00	3	93.40	93.30	-3	7,913	-0.04%
2019/11/04	0	0.00	1	94.20	93.90	-1	7,901	-0.01%
2019/11/01	6	94.17	1	95.00	93.40	5	7,868	0.06%
2019/10/31	22	94.32	10.6	94.41	94.30	11.4	7,887	0.14%
2019/10/30	27	92.57	156.5	93.34	93.80	-129.5	7,868	-1.65%	大賣/鉅額交易
2019/10/29	6	92.25	4	93.10	91.60	2	7,731	0.03%
2019/10/28	1	91.90	7	91.84	92.10	-6	7,692	-0.08%
2019/10/25	4.4	90.57	5	93.40	90.60	-0.6	7,637	-0.01%
2019/10/24	3	90.87	7	90.87	91.00	-4	7,483	-0.05%
2019/10/23	2	90.60	11	90.47	91.10	-9	7,444	-0.12%
2019/10/22	1	89.50	1	90.00	90.00	0	7,416	0.00%
2019/10/21	9	89.60	0	0.00	89.10	9	7,419	0.12%
2019/10/18	3	89.73	6	90.28	90.60	-3	7,387	-0.04%
2019/10/17	4	90.40	20	90.44	89.90	-16	7,345	-0.22%
2019/10/16	12	88.81	2	89.65	88.80	10	7,263	0.14%
2019/10/15	13	89.88	13	89.82	90.00	0	7,184	0.00%
2019/10/14	0.1	88.50	2	89.65	88.50	-1.9	7,117	-0.03%
2019/10/09	0.1	89.00	6	90.25	89.10	-5.9	7,032	-0.08%
2019/10/08	2.1	90.58	0	0.00	90.60	2.1	6,992	0.03%
2019/10/07	7.1	90.64	4	90.95	89.60	3.1	6,883	0.05%
2019/10/04	15.1	88.69	106	88.46	90.10	-90.9	6,638	-1.37%	大賣/
2019/10/03	72	86.29	46	85.48	85.40	26	6,064	0.43%
2019/10/02	10	86.80	10	87.30	87.40	0	5,886	0.00%
2019/10/01	1	86.10	8	87.23	87.60	-7	5,886	-0.12%
2019/09/27	23	84.95	24	85.73	85.70	-1	5,685	-0.02%
2019/09/26	23	85.44	20	86.10	85.10	3	5,636	0.05%
2019/09/25	3	85.07	1	85.50	85.80	2	5,697	0.04%
2019/09/24	0	0.00	8	85.73	85.50	-8	5,687	-0.14%
2019/09/23	2	84.25	4	83.25	84.30	-2	5,556	-0.04%
2019/09/20	2	81.90	5	82.20	82.00	-3	5,465	-0.05%
2019/09/19	1.1	82.19	78	81.09	82.10	-76.9	5,430	-1.42%
2019/09/18	1	80.80	2	80.90	81.00	-1	5,418	-0.02%
2019/09/17	2	80.10	0	0.00	80.10	2	5,472	0.04%
2019/09/16	22	80.51	0	0.00	80.50	22	5,644	0.39%
2019/09/12	7	81.81	0	0.00	81.80	7	5,662	0.12%
2019/09/11	27	81.71	24	82.04	81.60	3	5,675	0.05%
2019/09/10	65	82.54	30	81.50	81.50	35	5,652	0.62%
2019/09/09	26	84.61	0	0.00	84.10	26	5,530	0.47%
2019/09/06	5	85.10	0	0.00	84.90	5	5,481	0.09%
2019/09/05	69	85.53	54	85.70	84.90	15	5,427	0.28%
2019/09/04	7	85.50	13	86.28	86.60	-6	5,176	-0.12%
2019/09/03	31	85.73	26	86.25	85.10	5	5,177	0.10%
2019/09/02	11	84.88	5	85.14	86.20	6	5,150	0.12%
2019/08/30	23	85.80	35	86.68	85.20	-12	5,098	-0.24%
2019/08/29	21	83.80	1	83.60	83.70	20	4,922	0.41%
2019/08/28	31	85.08	32	84.49	84.50	-1	4,916	-0.02%
2019/08/27	3	86.90	3	85.60	86.00	0	4,828	0.00%
2019/08/26	28	85.45	12	86.57	84.00	16	4,690	0.34%
2019/08/23	10	89.43	13.7	90.14	88.40	-3.7	4,564	-0.08%
2019/08/22	20	85.98	26.2	86.23	87.70	-6.2	4,298	-0.14%
2019/08/21	1	81.90	19	81.15	81.90	-18	3,850	-0.47%
2019/08/20	1	81.00	6	81.05	79.10	-5	3,689	-0.14%
2019/08/19	3	79.80	0	0.00	79.90	3	3,584	0.08%
2019/08/16	1	77.90	18	77.69	78.10	-17	3,461	-0.49%
2019/08/15	0	0.00	1	75.70	76.30	-1	3,426	-0.03%
2019/08/14	3	76.90	6	75.62	77.10	-3	3,417	-0.09%
2019/08/13	0	0.00	1	74.80	74.50	-1	3,385	-0.03%
2019/08/12	1.2	75.12	4	75.43	75.00	-2.8	3,429	-0.08%
2019/08/08	9	79.29	2	79.50	79.50	7	3,402	0.21%
2019/08/07	12	79.24	10	78.83	78.50	2	3,348	0.06%
2019/08/06	5	77.74	0	0.00	78.10	5	3,352	0.15%
2019/08/05	10	78.54	9	78.57	78.40	1	3,354	0.03%
2019/08/02	14.3	79.95	9	80.19	79.50	5.3	3,406	0.16%
2019/08/01	6.1	80.00	1	82.50	81.70	5.1	3,531	0.14%
2019/07/31	5.1	78.83	6	79.90	80.10	-0.9	3,574	-0.03%
2019/07/30	6.1	78.11	2	78.90	77.70	4.1	3,536	0.12%
2019/07/29	0.1	80.90	0	0.00	81.00	0.1	3,477	0.00%
2019/07/26	0	0.00	1	80.80	81.00	-1	3,471	-0.03%
2019/07/25	2	80.95	0	0.00	81.10	2	3,478	0.06%
2019/07/24	17	79.96	0	0.00	79.90	17	3,482	0.49%
2019/07/23	5	80.02	6	79.72	79.90	-1	3,471	-0.03%
2019/07/22	3	78.80	4	78.88	78.80	-1	3,446	-0.03%
2019/07/19	4.5	78.16	5	77.72	77.80	-0.5	3,479	-0.01%
2019/07/18	1	77.10	0	0.00	77.10	1	3,485	0.03%
2019/07/17	10	78.13	7	78.41	78.70	3	3,483	0.09%
2019/07/16	1	78.00	0	0.00	78.10	1	3,505	0.03%
2019/07/15	1	77.90	0	0.00	78.60	1	3,490	0.03%
2019/07/12	6	77.93	11	77.50	77.50	-5	3,494	-0.14%
2019/07/11	4	77.50	3	77.40	77.30	1	3,508	0.03%
2019/07/10	3	76.50	7	76.87	77.00	-4	3,485	-0.11%
2019/07/09	1.3	75.84	1	76.00	76.30	0.3	3,477	0.01%
2019/07/08	2	76.80	0	0.00	76.60	2	3,476	0.06%
2019/07/05	4	77.90	5	78.54	77.80	-1	3,496	-0.03%
2019/07/04	1	76.80	1	76.70	77.10	0	3,468	0.00%
2019/07/03	0	0.00	1	76.20	76.80	-1	3,473	-0.03%
2019/07/02	3	77.33	5	77.20	77.10	-2	3,511	-0.06%
2019/07/01	4	74.40	8	74.81	75.30	-4	3,431	-0.12%
2019/06/28	5	73.50	3	73.20	72.80	2	3,462	0.06%
2019/06/27	2	73.35	0	0.00	73.20	2	3,528	0.06%
2019/06/25	0	0.00	2	73.30	73.00	-2	3,526	-0.06%
2019/06/24	6	71.12	7	73.43	73.10	-1	3,493	-0.03%
2019/06/21	14	73.01	3	73.03	70.60	11	3,414	0.32%
2019/06/20	2	74.45	2	73.25	74.40	0	3,200	0.00%
2019/06/19	3	72.03	0	0.00	71.70	3	3,147	0.10%
2019/06/18	20	70.90	0	0.00	70.90	20	3,119	0.64%
2019/06/14	1	72.80	0	0.00	72.60	1	3,191	0.03%
2019/06/13	2	74.30	3	74.00	73.50	-1	3,172	-0.03%
2019/06/12	4	74.90	3	75.10	75.00	1	3,160	0.03%
2019/06/11	3	73.90	5	74.08	73.80	-2	3,129	-0.06%
2019/06/10	2	74.80	10	73.94	74.80	-8	3,091	-0.26%
2019/06/05	3	74.30	3	73.40	73.30	0	3,077	0.00%
2019/06/03	0	0.00	5	72.50	73.90	-5	3,105	-0.16%
2019/05/31	3	73.47	4	74.25	72.70	-1	3,091	-0.03%
2019/05/30	1	71.50	0	0.00	71.50	1	3,051	0.03%
2019/05/23	0	0.00	1	69.50	69.30	-1	3,255	-0.03%
2019/05/22	5	70.78	0	0.00	70.30	5	3,337	0.15%
2019/05/21	7	70.20	1	70.10	70.30	6	3,350	0.18%
2019/05/17	11	70.70	10	69.60	68.20	1	3,335	0.03%
2019/05/16	5	72.60	0	0.00	71.50	5	3,301	0.15%
2019/05/15	8	71.78	0	0.00	71.50	8	3,341	0.24%
2019/05/13	2	71.90	0	0.00	72.70	2	3,365	0.06%
2019/05/10	7	74.09	10	73.00	73.10	-3	3,458	-0.09%
2019/05/09	29	74.80	12	74.77	72.50	17	3,446	0.49%
2019/05/08	61	81.33	0	0.00	80.00	61	3,298	1.85%
2019/05/07	0	0.00	12	85.28	86.10	-12	3,241	-0.37%
2019/05/06	40	83.08	1	84.00	83.00	39	3,320	1.17%
2019/04/29	8	83.46	0	0.00	83.20	8	3,497	0.23%
2019/04/26	2	85.45	0	0.00	85.10	2	3,680	0.05%
2019/04/25	31	86.36	0	0.00	85.10	31	3,700	0.84%
2019/04/24	1	87.30	10	87.65	88.10	-9	3,696	-0.24%
2019/04/23	40	86.61	5	86.60	87.00	35	3,698	0.95%
2019/04/22	20	87.74	0	0.00	87.20	20	3,683	0.54%
2019/04/19	2	89.05	6	89.12	89.00	-4	3,683	-0.11%
2019/04/18	5.3	89.66	4	89.50	88.80	1.3	3,732	0.03%
2019/04/17	14	90.71	5	91.52	90.00	9	3,745	0.24%
2019/04/16	4	92.15	3	91.90	92.00	1	3,757	0.03%
2019/04/15	3	92.43	1	92.10	92.10	2	3,772	0.05%
2019/04/12	6	92.77	7	93.30	92.60	-1	3,793	-0.03%
2019/04/11	4	94.90	5	94.50	94.50	-1	3,803	-0.03%
2019/04/10	4	95.08	15	94.48	96.00	-11	3,778	-0.29%
2019/04/09	0	0.00	1	92.00	92.30	-1	3,749	-0.03%
2019/04/08	2	92.15	0	0.00	91.60	2	3,740	0.05%
2019/04/03	0	0.00	1	95.20	95.00	-1	3,688	-0.03%
2019/04/02	2	93.70	3	94.40	94.70	-1	3,655	-0.03%
2019/04/01	0	0.00	3	90.50	92.40	-3	3,616	-0.08%
2019/03/28	2	88.80	1.7	89.35	89.00	0.3	3,641	0.01%
2019/03/27	1	89.60	31	89.97	89.10	-30	3,686	-0.81%
2019/03/26	1	89.00	3	89.27	89.00	-2	3,904	-0.05%
2019/03/25	0	0.00	1	88.50	88.10	-1	3,937	-0.03%
2019/03/22	3	89.10	1	88.80	89.00	2	3,944	0.05%
2019/03/21	0.3	90.00	0	0.00	90.20	0.3	3,958	0.01%
2019/03/20	3	91.27	1	90.50	90.60	2	4,013	0.05%
2019/03/19	6	90.48	20	90.15	90.20	-14	4,030	-0.35%
2019/03/18	1	86.40	0	0.00	86.60	1	4,010	0.02%
2019/03/15	1	87.40	2	88.30	87.10	-1	4,034	-0.02%
2019/03/13	0	0.00	13	88.23	88.00	-13	4,106	-0.32%
2019/03/12	5	86.78	1	86.10	86.30	4	4,145	0.10%
2019/03/11	1	86.80	2	86.70	87.00	-1	4,296	-0.02%
2019/03/08	3	85.23	1	86.10	84.80	2	4,352	0.05%
2019/03/07	53	86.39	0	0.00	85.60	53	4,396	1.21%
2019/03/05	1	89.10	1	88.60	89.00	0	4,428	0.00%
2019/03/04	1	90.30	2	90.30	89.70	-1	4,508	-0.02%
2019/02/27	7	87.66	10	88.55	89.40	-3	4,636	-0.06%
2019/02/26	4	87.90	2	87.75	86.20	2	4,519	0.04%
2019/02/25	4	86.95	2	87.90	87.90	2	4,411	0.05%
2019/02/22	0	0.00	11	87.51	87.20	-11	4,388	-0.25%
2019/02/21	23	86.51	3	89.20	86.80	20	4,351	0.46%
2019/02/20	6	89.28	4	89.60	89.60	2	4,263	0.05%
2019/02/18	2	90.60	2	91.00	90.70	0	4,234	0.00%
2019/02/14	3	90.40	5	90.82	90.60	-2	4,241	-0.05%
2019/02/13	4.9	89.55	1	91.70	88.10	3.9	4,182	0.09%
2019/02/12	2	91.00	0	0.00	90.50	2	4,148	0.05%
2019/02/11	6	90.68	12	91.69	93.70	-6	4,140	-0.14%
2019/01/30	5	85.96	0	0.00	85.30	5	4,064	0.12%
2019/01/29	6	85.05	7	85.39	85.30	-1	4,034	-0.02%
2019/01/28	5	85.72	5	87.00	85.00	0	4,018	0.00%
2019/01/25	10	84.06	14.1	84.97	85.00	-4.1	4,015	-0.10%
2019/01/24	6	82.32	5	82.68	82.00	1	4,066	0.02%
2019/01/22	1	82.00	0	0.00	82.10	1	4,063	0.02%
2019/01/21	5	82.04	15	82.57	83.00	-10	4,016	-0.25%
2019/01/18	14	81.82	14	81.64	81.50	0	3,920	0.00%
2019/01/17	0.6	76.50	0	0.00	77.00	0.6	3,767	0.02%
2019/01/16	2	77.70	4	78.25	78.30	-2	3,784	-0.05%
2019/01/15	1	76.50	1	77.20	77.20	0	3,784	0.00%
2019/01/10	1	76.80	6	76.53	77.20	-5	3,888	-0.13%
2019/01/09	5	75.02	1	74.90	75.00	4	3,905	0.10%
2019/01/07	5	75.26	1	75.10	74.80	4	3,989	0.10%
2019/01/03	4	76.70	4	76.60	76.80	0	3,985	0.00%
2019/01/02	2	76.10	1	75.60	75.80	1	3,981	0.03%
2018/12/28	3	75.33	1	75.20	75.20	2	3,985	0.05%
2018/12/24	2	71.90	5	72.02	74.90	-3	3,957	-0.08%
2018/12/22	2	72.80	1	75.80	73.00	1	3,941	0.03%
2018/12/20	5	79.40	7	79.21	79.70	-2	3,852	-0.05%
2018/12/19	22	80.50	18.2	79.82	78.80	3.8	3,818	0.10%
2018/12/18	3	76.60	8	76.90	77.00	-5	3,612	-0.14%
2018/12/17	2	77.70	3	76.87	76.60	-1	3,636	-0.03%
2018/12/14	3	76.50	3.4	76.94	77.00	-0.4	3,676	-0.01%
2018/12/13	4	76.58	3	76.43	76.60	1	3,722	0.03%
2018/12/12	0.1	75.70	1	77.80	76.00	-0.9	3,709	-0.02%
2018/12/11	5	75.96	5	75.88	76.40	0	3,696	0.00%
2018/12/10	3	74.33	4	74.38	75.00	-1	3,713	-0.03%
2018/12/07	1	73.70	0	0.00	73.80	1	3,750	0.03%
2018/12/06	2	74.00	2	75.20	74.50	0	3,844	0.00%
2018/12/05	8	76.40	1	74.50	75.60	7	3,862	0.18%
2018/12/04	18	76.63	21	77.17	75.90	-3	3,877	-0.08%
2018/12/03	4	72.50	14	72.78	73.00	-10	3,767	-0.27%
2018/11/30	4	70.85	7	71.56	70.60	-3	3,784	-0.08%
2018/11/29	6	70.35	2.4	70.18	70.30	3.6	3,777	0.10%
2018/11/28	4	69.45	3	69.83	69.50	1	3,779	0.03%
2018/11/27	3	68.93	14	70.21	69.10	-11	3,781	-0.29%
2018/11/26	27	68.64	17	69.03	69.50	10	3,755	0.27%
2018/11/23	0	0.00	1	64.30	63.20	-1	3,725	-0.03%
2018/11/21	2	64.80	0	0.00	64.80	2	4,083	0.05%
2018/11/20	1	65.40	3	66.37	65.60	-2	4,215	-0.05%
2018/11/19	1	66.00	5	66.56	66.30	-4	4,256	-0.09%
2018/11/16	7	66.11	3	65.10	66.10	4	4,300	0.09%
2018/11/15	0	0.00	1	65.80	65.30	-1	4,395	-0.02%
2018/11/14	3	64.93	0	0.00	65.80	3	4,462	0.07%
2018/11/13	4	63.90	0	0.00	66.00	4	4,568	0.09%
2018/11/12	1	63.70	2	65.00	63.90	-1	4,701	-0.02%
2018/11/09	1	64.30	3	63.30	64.60	-2	4,716	-0.04%
2018/11/08	6	64.60	0	0.00	64.50	6	4,729	0.13%
2018/11/07	2	65.85	2	65.20	65.90	0	4,705	0.00%
2018/11/06	2	64.15	2	64.45	63.60	0	4,703	0.00%
2018/11/05	2	62.70	10	63.10	63.60	-8	4,735	-0.17%
2018/11/02	8	62.05	4.7	62.21	62.90	3.3	4,722	0.07%
2018/11/01	5	60.60	5.1	61.34	63.20	-0.1	4,669	0.00%
2018/10/31	2	56.20	14	56.48	57.50	-12	4,543	-0.26%
2018/10/30	4	51.30	2	51.95	52.30	2	4,566	0.04%
2018/10/26	2	53.05	3	52.23	52.60	-1	4,622	-0.02%
2018/10/25	8	51.81	0	0.00	52.20	8	4,677	0.17%
2018/10/24	2	52.90	3	52.83	54.50	-1	4,724	-0.02%
2018/10/23	14	51.84	2	51.70	51.70	12	4,808	0.25%
2018/10/22	0	0.00	12	52.08	52.30	-12	4,849	-0.25%
2018/10/09	3	43.30	0	0.00	43.25	3	4,831	0.06%
2018/10/08	1	45.30	0	0.00	44.75	1	4,845	0.02%
2018/10/04	2	47.50	2	48.00	47.45	0	4,918	0.00%
2018/10/03	4	47.74	1	49.20	47.15	3	4,885	0.06%
2018/10/01	0	0.00	2	50.80	50.70	-2	4,903	-0.04%
2018/09/28	0	0.00	2	50.20	50.90	-2	5,034	-0.04%
2018/09/27	0	0.00	2	50.20	50.10	-2	5,245	-0.04%
2018/09/26	2	49.90	0	0.00	49.95	2	5,367	0.04%
2018/09/25	2	50.90	1	50.90	50.60	1	5,466	0.02%
2018/09/21	2	50.90	0	0.00	51.10	2	5,586	0.04%
2018/09/20	1	50.50	0	0.00	51.10	1	5,846	0.02%
2018/09/19	4	51.18	0	0.00	50.80	4	6,229	0.06%
2018/09/17	0	0.00	1	51.10	52.00	-1	6,980	-0.01%
2018/09/14	2	51.20	0	0.00	51.70	2	7,661	0.03%
2018/09/12	4	50.65	2	51.30	51.60	2	7,841	0.03%
2018/09/11	2	50.00	0	0.00	51.10	2	7,793	0.03%
2018/09/10	7	50.45	12	50.80	49.90	-5	7,753	-0.06%
2018/09/07	2	51.80	2	51.60	51.90	0	7,715	0.00%
2018/09/05	1	52.80	1	53.10	52.80	0	7,711	0.00%
2018/09/04	1	51.40	4	52.18	52.60	-3	7,693	-0.04%
2018/09/03	8	52.23	2	51.60	51.20	6	7,713	0.08%
2018/08/31	13	54.16	4	54.43	54.30	9	7,627	0.12%
2018/08/30	2	53.85	7	54.06	54.40	-5	7,591	-0.07%
2018/08/29	3	53.57	2	53.50	53.30	1	7,554	0.01%
2018/08/28	8	53.44	10	53.19	53.50	-2	7,593	-0.03%
2018/08/27	2	52.55	7	53.06	53.10	-5	7,632	-0.07%
2018/08/24	2	51.60	1	51.40	52.00	1	7,621	0.01%
2018/08/23	4	52.65	4	52.68	52.40	0	7,835	0.00%
2018/08/22	2	52.70	2	52.40	52.20	0	7,831	0.00%
2018/08/21	6	52.82	10	53.10	52.40	-4	7,781	-0.05%
2018/08/20	17	51.85	15	52.21	52.40	2	7,728	0.03%
2018/08/17	7	50.09	2	50.85	51.10	5	7,553	0.07%
2018/08/16	14	50.25	7	50.54	49.65	7	7,459	0.09%
2018/08/15	0	0.00	3	50.02	50.10	-3	7,337	-0.04%
2018/08/14	3	50.07	3	50.12	50.30	0	7,343	0.00%
2018/08/13	8	49.93	54	49.65	50.10	-46	7,308	-0.63%
2018/08/10	2	50.55	2	49.88	49.60	0	7,223	0.00%
2018/08/09	10	49.87	9	50.03	50.30	1	7,158	0.01%
2018/08/08	0	0.00	2	48.85	49.30	-2	7,055	-0.03%
2018/08/06	3	47.97	0	0.00	48.20	3	6,974	0.04%
2018/08/03	0	0.00	1	47.85	48.10	-1	6,946	-0.01%
2018/08/02	0	0.00	4	47.05	47.35	-4	6,961	-0.06%
2018/08/01	5	47.69	5	47.90	47.80	0	6,963	0.00%
2018/07/31	0	0.00	6	48.12	48.35	-6	6,916	-0.09%
2018/07/26	2	46.98	3	48.13	47.00	-1	6,988	-0.01%
2018/07/25	0	0.00	5	48.55	48.00	-5	6,902	-0.07%
2018/07/23	0	0.00	22	48.10	48.25	-22	6,846	-0.32%
2018/07/20	26	49.98	0	0.00	50.10	26	6,789	0.38%
2018/07/19	6	50.02	16	50.08	49.60	-10	6,747	-0.15%
2018/07/18	59	52.41	0	0.00	50.90	59	6,648	0.89%
2018/07/17	1	51.30	1	51.50	51.70	0	6,570	0.00%
2018/07/16	6	51.90	2	52.30	51.40	4	6,563	0.06%
2018/07/13	2	51.50	0	0.00	51.80	2	6,544	0.03%
2018/07/12	5	51.20	5	51.26	51.10	0	6,706	0.00%
2018/07/11	1	49.90	13	50.08	49.75	-12	6,629	-0.18%
2018/07/10	6	50.60	6	50.48	50.60	0	6,610	0.00%
2018/07/09	21	50.38	2	50.00	49.45	19	6,528	0.29%
2018/07/06	9	49.29	4	49.26	49.90	5	6,484	0.08%
2018/07/05	14	50.76	10	50.59	49.00	4	6,346	0.06%
2018/07/04	13	51.73	5	51.26	52.50	8	6,119	0.13%
2018/07/03	5	50.60	5	49.98	50.30	0	5,995	0.00%
2018/07/02	6	51.57	5	51.80	50.90	1	5,884	0.02%
2018/06/29	9	53.17	1	53.40	52.10	8	5,758	0.14%
2018/06/28	39	53.38	38	52.62	52.80	1	5,485	0.02%
2018/06/27	7	52.74	12	53.01	51.10	-5	5,088	-0.10%
2018/06/26	13	51.40	90	51.26	52.10	-77	4,739	-1.62%
2018/06/25	105	52.94	44	52.41	53.00	61	4,324	1.41%	大買/
2018/06/22	7	48.86	7	49.16	48.60	0	3,655	0.00%
2018/06/21	0	0.00	1	48.10	47.75	-1	3,469	-0.03%
2018/06/19	0	0.00	10	47.60	47.35	-10	3,587	-0.28%
2018/06/15	0	0.00	2	48.05	48.10	-2	3,622	-0.06%
2018/06/14	1	47.50	0	0.00	47.50	1	3,606	0.03%
2018/06/13	1	48.45	0	0.00	48.25	1	3,591	0.03%
2018/06/11	2	48.98	15	49.32	48.65	-13	3,518	-0.37%
2018/06/08	0	0.00	1	48.30	48.50	-1	3,456	-0.03%
2018/06/07	3	48.83	0	0.00	48.20	3	3,422	0.09%
2018/06/05	11	48.86	0	0.00	48.30	11	3,385	0.32%
2018/06/04	0	0.00	1	49.30	49.30	-1	3,303	-0.03%
2018/06/01	0	0.00	10	47.90	47.75	-10	3,187	-0.31%
2018/05/31	6	48.60	16	48.64	48.50	-10	3,125	-0.32%
2018/05/30	12	45.86	10	45.85	45.80	2	2,877	0.07%
2018/05/28	13	47.03	8	46.95	46.85	5	2,832	0.18%
2018/05/25	0	0.00	3	46.95	47.35	-3	2,776	-0.11%
2018/05/24	0	0.00	11	46.31	46.60	-11	2,815	-0.39%
2018/05/22	5	45.80	0	0.00	46.00	5	2,859	0.17%
2018/05/21	3	45.40	0	0.00	45.40	3	2,855	0.11%
2018/05/18	2	45.55	0	0.00	45.70	2	2,869	0.07%
2018/05/17	2	45.80	0	45.50	45.50	2	2,886	0.07%
2018/05/16	2	46.20	0	0.00	45.75	2	2,947	0.07%
2018/05/15	3	46.33	1	46.70	46.30	2	2,998	0.07%
2018/05/14	2	46.33	7	46.32	46.45	-5	3,106	-0.16%
2018/05/11	1	45.50	0	0.00	45.50	1	3,136	0.03%
2018/05/09	2	45.65	1	45.85	45.60	1	3,230	0.03%
2018/05/07	1	44.80	10	45.00	45.00	-9	3,216	-0.28%
2018/05/04	0	0.00	7	45.42	45.70	-7	3,206	-0.22%
2018/05/03	1	44.00	0	0.00	43.70	1	3,146	0.03%
2018/04/30	2	43.00	5	43.15	43.20	-3	3,163	-0.09%
2018/04/27	14	43.26	0	0.00	43.15	14	3,205	0.44%
2018/04/25	3	43.00	1	42.95	42.80	2	3,297	0.06%
2018/04/24	3	43.70	0	0.00	43.50	3	3,269	0.09%
2018/04/20	0	0.00	11	45.30	45.50	-11	3,278	-0.34%
2018/04/19	2	46.05	0	0.00	45.60	2	3,291	0.06%
2018/04/18	10	45.92	9	45.69	45.50	1	3,248	0.03%
2018/04/17	1	43.05	0	0.00	43.05	1	3,098	0.03%
2018/04/13	2	43.75	0	0.00	43.65	2	3,187	0.06%
2018/04/12	0	0.00	1	43.65	43.65	-1	3,246	-0.03%
2018/04/11	2	44.05	0	0.00	44.00	2	3,285	0.06%
2018/04/10	0	0.00	2	44.30	44.00	-2	3,315	-0.06%
2018/04/03	0	0.00	2	44.15	44.10	-2	3,367	-0.06%
2018/04/02	0	0.00	11	44.64	44.80	-11	3,365	-0.33%
2018/03/30	14	44.59	2	44.60	44.50	12	3,372	0.36%
2018/03/29	4	44.73	0	0.00	44.25	4	3,415	0.12%
2018/03/27	1	44.75	2	45.35	45.35	-1	3,401	-0.03%
2018/03/26	1	44.55	1	44.10	44.30	0	3,383	0.00%
2018/03/23	5	43.96	5	43.90	43.95	0	3,384	0.00%
2018/03/22	9	46.25	5	45.71	45.10	4	3,472	0.12%
2018/03/21	0	0.00	1	45.90	45.90	-1	3,401	-0.03%
2018/03/20	4	44.74	0	0.00	44.80	4	3,365	0.12%
2018/03/19	11	45.55	7	45.75	45.40	4	3,376	0.12%
2018/03/16	6	45.18	1	45.45	45.00	5	3,378	0.15%
2018/03/15	6	45.80	1	45.80	45.60	5	3,469	0.14%
2018/03/14	0	0.00	2	45.75	45.75	-2	3,512	-0.06%
2018/03/13	0	0.00	2	45.35	45.45	-2	3,560	-0.06%
2018/03/12	0	0.00	5	45.10	45.15	-5	3,627	-0.14%
2018/03/09	9	45.02	0	0.00	45.00	9	3,701	0.24%
2018/03/06	4	43.90	0	0.00	44.05	4	3,921	0.10%
2018/03/05	0	0.00	2	43.50	43.20	-2	4,022	-0.05%
2018/03/01	3	44.65	0	0.00	44.65	3	4,227	0.07%
2018/02/27	2	45.63	4	45.49	45.30	-2	4,340	-0.05%
2018/02/26	5	45.90	1	45.30	45.45	4	4,371	0.09%
2018/02/23	5	45.50	0	0.00	45.80	5	4,356	0.11%
2018/02/12	1	44.30	0	0.00	43.35	1	4,682	0.02%
2018/02/09	1	42.85	1	43.90	43.90	0	5,035	0.00%
2018/02/08	1	44.25	1	44.50	44.50	0	5,490	0.00%
2018/02/07	5	43.91	1	43.90	43.00	4	5,511	0.07%
2018/02/06	5	42.78	53	44.22	42.70	-48	5,539	-0.87%
2018/02/05	8	45.85	1	46.35	46.10	7	5,546	0.13%
2018/02/02	2	48.00	3	47.63	48.00	-1	5,564	-0.02%
2018/02/01	0	0.00	1	46.35	46.25	-1	5,674	-0.02%
2018/01/31	1	46.45	3	46.15	46.20	-2	5,805	-0.03%
2018/01/30	3	46.77	0	0.00	46.90	3	6,055	0.05%
2018/01/29	1	46.45	1	46.70	46.55	0	6,188	0.00%
2018/01/26	1	46.45	0	0.00	46.15	1	6,555	0.02%
2018/01/24	1	45.70	0	0.00	45.85	1	7,389	0.01%
2018/01/23	57	46.83	50	46.15	46.15	7	7,584	0.09%
2018/01/22	1	45.85	2	46.35	46.70	-1	7,568	-0.01%
2018/01/18	5	45.50	1	45.65	45.50	4	7,687	0.05%
2018/01/17	40	45.51	1	46.00	45.50	39	7,798	0.50%
2018/01/16	2	45.50	2	45.48	45.65	0	7,860	0.00%
2018/01/15	2	44.93	1	45.00	45.30	1	7,867	0.01%
2018/01/12	0	0.00	1	44.40	44.50	-1	7,863	-0.01%
2018/01/11	12	43.98	6	43.96	43.90	6	7,854	0.08%
2018/01/10	6	45.58	0	0.00	45.05	6	7,804	0.08%
2018/01/08	2	45.43	5	45.58	44.75	-3	7,985	-0.04%
2018/01/04	1	45.55	1	45.50	45.60	0	7,947	0.00%
2018/01/03	1	45.95	1	46.00	46.00	0	7,938	0.00%
2018/01/02	1	45.25	0	0.00	45.25	1	7,935	0.01%