義隆 (2458)-新光-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
155.0
漲跌
▼6.5
漲幅
-4.02%
成交量
3,910張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/19	2.3	157.32	2	157.50	155.00	0.3	2,768	0.01%
2024/04/18	5	162.20	5	162.20	161.50	0	2,718	0.00%
2024/04/17	1.5	163.39	2	163.50	162.00	-0.5	2,714	-0.02%
2024/04/16	0	156.67	0	157.50	159.50	0	2,664	0.00%
2024/04/15	4	162.00	7.4	162.08	162.00	-3.4	2,637	-0.13%
2024/04/12	3	160.50	7.3	160.50	158.50	-4.3	2,553	-0.17%
2024/04/11	3.1	156.20	1	158.00	158.50	2	2,556	0.08%
2024/04/10	1	159.50	3	159.83	158.50	-2	2,554	-0.08%
2024/04/09	4.1	157.13	0.2	157.00	157.00	3.9	2,563	0.15%
2024/04/08	2	160.73	6	161.42	159.50	-4	2,562	-0.16%
2024/04/03	1.1	156.05	0	0.00	156.50	1.1	2,539	0.04%
2024/04/02	6.3	156.12	0	156.50	156.00	6.3	2,542	0.25%
2024/04/01	0	0.00	3.3	161.82	161.00	-3.3	2,519	-0.13%
2024/03/29	6.2	158.57	0.1	157.50	157.00	6.1	2,503	0.24%
2024/03/28	4.1	160.98	2	162.50	160.50	2.1	2,521	0.08%
2024/03/27	0	164.94	0	165.00	164.50	0	2,516	0.00%
2024/03/26	0	167.50	0	0.00	166.50	0	2,594	0.00%
2024/03/25	1	169.50	1.3	169.50	169.00	-0.3	2,628	-0.01%
2024/03/22	0	168.00	2.2	168.22	169.00	-2.2	2,651	-0.08%
2024/03/21	4	170.00	2	168.50	167.00	2	2,660	0.08%
2024/03/20	1.1	168.49	2	167.50	167.50	-0.9	2,644	-0.04%
2024/03/19	1	165.00	0	0.00	165.00	1	2,641	0.04%
2024/03/18	0	167.50	3	165.84	166.50	-3	2,661	-0.11%
2024/03/15	1	165.50	1.1	165.00	163.50	0	2,675	0.00%
2024/03/13	1	164.00	0	164.50	163.50	1	2,763	0.04%
2024/03/12	3	166.33	2.2	164.14	163.50	0.8	2,795	0.03%
2024/03/11	1.1	160.59	0	0.00	160.00	1.1	2,807	0.04%
2024/03/08	3.2	163.13	0	0.00	162.50	3.2	2,821	0.11%
2024/03/07	0.1	168.00	0	168.00	165.50	0.1	2,802	0.00%
2024/03/06	0.1	166.00	0.1	167.50	166.50	0	2,796	0.00%
2024/03/05	0.2	168.00	0	0.00	167.00	0.2	2,826	0.01%
2024/03/04	4	170.13	53.3	169.01	167.50	-49.3	2,861	-1.72%
2024/03/01	51	165.50	0.2	167.00	165.50	50.8	2,850	1.78%
2024/02/29	8.3	166.35	3.1	166.00	166.00	5.2	2,872	0.18%
2024/02/27	4	171.12	7.1	169.54	169.00	-3.1	2,856	-0.11%
2024/02/26	4.1	170.25	8.4	170.18	170.00	-4.3	2,857	-0.15%
2024/02/23	7.3	162.07	7.2	163.15	164.00	0	2,794	0.00%
2024/02/22	4.2	164.85	2	165.50	167.50	2.2	2,686	0.08%
2024/02/21	8.4	165.41	9.6	166.19	167.50	-1.2	2,636	-0.04%
2024/02/20	0.1	162.00	0.1	162.02	161.00	0	2,542	0.00%
2024/02/19	84.1	157.69	87.4	159.85	163.50	-3.2	2,543	-0.13%
2024/02/16	0	0.00	1	152.00	153.00	-1	2,480	-0.04%
2024/02/15	0	147.72	0.1	147.50	148.50	-0.1	2,491	0.00%
2024/02/05	1.1	148.02	3	149.00	148.00	-2	2,481	-0.08%
2024/02/02	0.1	150.00	0	0.00	150.50	0.1	2,498	0.00%
2024/02/01	0	0.00	1	149.50	150.00	-1	2,521	-0.04%
2024/01/31	1	148.00	0	0.00	150.00	1	2,557	0.04%
2024/01/30	1	148.50	0	0.00	148.50	1	2,630	0.04%
2024/01/29	0	0.00	1	149.00	149.00	-1	2,710	-0.04%
2024/01/26	2	151.00	0	0.00	151.00	2	2,954	0.07%
2024/01/25	0	0.00	0.1	153.50	152.50	-0.1	3,015	0.00%
2024/01/23	0.1	150.50	1.2	150.43	150.50	-1.1	3,054	-0.03%
2024/01/22	10	151.00	5	150.80	151.00	5	3,102	0.16%
2024/01/19	0.2	151.33	1	155.00	150.50	-0.8	3,112	-0.03%
2024/01/18	7	150.00	11	148.14	152.00	-4	3,159	-0.13%
2024/01/17	1	153.00	3	154.50	154.50	-2	3,271	-0.06%
2024/01/16	0.1	154.00	0.2	153.50	154.00	-0.1	3,375	0.00%
2024/01/15	2	157.00	1	156.51	156.50	1	3,407	0.03%
2024/01/12	1	155.00	0	0.00	155.00	1	3,479	0.03%
2024/01/11	1	158.50	1	157.01	157.00	0	3,519	0.00%
2024/01/10	3	159.67	1	159.50	160.00	2	3,575	0.06%
2024/01/09	0	155.00	0.1	155.50	154.50	0	3,600	0.00%
2024/01/08	1.1	153.26	0	0.00	153.50	1.1	3,600	0.03%
2024/01/04	2	157.00	0	0.00	156.50	2	3,654	0.05%
2024/01/03	0	158.00	2	157.00	158.00	-2	3,678	-0.05%
2024/01/02	0	0.00	0	160.50	159.50	0	3,672	0.00%
2023/12/29	1	162.50	0	162.00	162.50	1	3,724	0.03%
2023/12/28	0.1	163.00	2	160.50	160.50	-1.9	3,759	-0.05%
2023/12/27	0	0.00	1	161.50	164.00	-1	3,792	-0.03%
2023/12/26	2.1	163.02	1	163.50	162.00	1.1	3,784	0.03%
2023/12/25	2.1	164.22	2	163.25	162.50	0.1	3,781	0.00%
2023/12/22	0.2	163.00	0	163.00	163.50	0.2	3,771	0.01%
2023/12/21	0	163.00	2	162.24	163.00	-2	3,732	-0.05%
2023/12/20	4	160.00	3	160.00	160.00	1	3,657	0.03%
2023/12/19	5.1	158.08	4.5	158.23	159.00	0.6	3,615	0.02%
2023/12/18	3	157.00	4.1	156.85	157.00	-1.1	3,606	-0.03%
2023/12/15	0	155.50	0.4	154.74	154.00	-0.4	3,614	-0.01%
2023/12/14	0	0.00	2	158.50	157.50	-2	3,613	-0.06%
2023/12/13	3.2	158.14	5.1	157.30	158.00	-1.9	3,619	-0.05%
2023/12/12	0.1	157.00	0	158.00	158.50	0.1	3,674	0.00%
2023/12/11	6.1	158.15	1	157.50	157.00	5.1	3,711	0.14%
2023/12/08	7.9	157.26	6.2	158.50	157.50	1.7	3,758	0.04%
2023/12/07	4.3	152.83	4	152.76	153.50	0.3	3,744	0.01%
2023/12/06	1	151.50	1	151.00	151.50	0	3,796	0.00%
2023/12/05	3.5	146.37	0	148.50	146.50	3.5	3,822	0.09%
2023/12/04	1	150.01	1.2	150.81	149.50	-0.2	3,840	-0.01%
2023/12/01	3.1	151.66	1	150.50	151.00	2.1	3,899	0.05%
2023/11/30	1	150.53	1	151.00	151.50	0	4,113	0.00%
2023/11/29	5.1	150.42	1	152.50	153.00	4	4,237	0.09%
2023/11/28	1	149.00	4	149.50	150.00	-3	4,205	-0.07%
2023/11/27	2	151.25	0	0.00	146.00	2	4,197	0.05%
2023/11/24	0.1	150.00	3	150.00	151.00	-2.9	4,185	-0.07%
2023/11/22	6.1	146.42	3	147.00	147.50	3.1	4,123	0.08%
2023/11/21	0	0.00	2	144.74	145.00	-2	4,116	-0.05%
2023/11/20	4.1	144.38	5	144.80	144.00	-1	4,136	-0.02%
2023/11/17	0	0.00	3.1	145.18	146.50	-3.1	4,116	-0.07%
2023/11/16	4.2	144.64	3	144.00	142.50	1.2	4,079	0.03%
2023/11/15	4	148.50	4.3	148.20	147.50	-0.2	4,029	-0.01%
2023/11/14	2	146.00	3	145.67	146.00	-1	4,001	-0.02%
2023/11/13	1	144.00	0	0.00	143.50	1	3,969	0.03%
2023/11/10	0	0.00	5.1	141.10	141.50	-5.1	3,972	-0.13%
2023/11/09	4	142.75	2	140.75	140.50	2	3,987	0.05%
2023/11/08	4	144.63	3	145.00	144.50	1	4,002	0.02%
2023/11/07	3	143.00	22	143.41	145.00	-19	4,036	-0.47%
2023/11/06	8.1	138.63	11	139.59	140.00	-2.9	4,005	-0.07%
2023/11/03	36.1	139.27	15.1	137.77	135.50	21	3,978	0.53%
2023/11/02	9	147.78	14	147.40	149.50	-5	3,770	-0.13%
2023/11/01	8.1	142.57	19	143.05	144.00	-10.9	3,806	-0.29%
2023/10/31	8.1	145.24	4	145.25	144.00	4.1	4,054	0.10%
2023/10/30	3	145.66	22.1	145.70	146.50	-19.1	4,038	-0.47%
2023/10/27	0	0.00	3	140.83	140.00	-3	4,005	-0.07%
2023/10/26	22.1	140.30	11.1	140.23	139.50	11	4,071	0.27%
2023/10/25	16.1	146.98	13.1	147.78	144.50	3	4,033	0.08%
2023/10/24	10	145.40	5.1	145.19	144.00	4.9	3,899	0.12%
2023/10/23	1	141.50	2	142.00	142.00	-1	3,814	-0.03%
2023/10/20	3	141.49	11	140.77	142.50	-8	3,867	-0.21%
2023/10/19	9.2	138.23	3	137.50	138.50	6.2	3,886	0.16%
2023/10/18	17	141.18	15.6	140.30	141.50	1.4	3,910	0.04%
2023/10/17	4.1	139.51	2	140.26	140.00	2	3,893	0.05%
2023/10/16	10	136.70	5	136.60	136.50	5	3,987	0.13%
2023/10/13	9	138.11	8	138.81	139.00	1	4,006	0.02%
2023/10/12	5.1	135.79	3.3	137.00	137.50	1.8	3,991	0.04%
2023/10/11	1	139.50	15	139.47	137.00	-14	3,986	-0.35%
2023/10/06	17	138.59	2	138.75	137.00	15	3,969	0.38%
2023/10/05	0.3	141.50	3.2	140.97	141.50	-2.9	3,945	-0.07%
2023/10/04	12.1	134.84	12	135.58	138.00	0.1	3,881	0.00%
2023/10/03	7.8	138.63	5	138.51	138.00	2.8	3,843	0.07%
2023/10/02	1	135.00	0	0.00	134.50	1	3,812	0.03%
2023/09/28	1	133.00	0	0.00	133.50	1	3,819	0.03%
2023/09/27	0.1	133.00	0.1	132.83	134.00	0	3,823	0.00%
2023/09/26	0.1	135.00	0	0.00	135.00	0.1	3,832	0.00%
2023/09/25	2	137.75	2	136.50	136.50	0	3,826	0.00%
2023/09/22	3	136.17	4	135.13	137.00	-1	3,811	-0.03%
2023/09/21	0	0.00	3	136.00	136.00	-3	3,805	-0.08%
2023/09/20	2	138.00	7	138.21	138.00	-5	3,771	-0.13%
2023/09/19	4	141.13	2	141.25	141.00	2	3,738	0.05%
2023/09/18	9	143.11	8.5	141.91	142.00	0.5	3,712	0.01%
2023/09/15	26	145.31	25	144.80	144.50	1	3,678	0.03%
2023/09/14	30.1	142.70	36	142.72	143.00	-5.9	3,591	-0.16%
2023/09/13	10	141.75	14.2	141.87	143.50	-4.2	3,542	-0.12%
2023/09/12	10	139.95	3.1	139.19	140.50	6.9	3,494	0.20%
2023/09/11	12.2	136.22	13.1	136.04	138.00	-0.9	3,420	-0.03%
2023/09/08	12	134.17	19.1	134.51	135.50	-7.1	3,340	-0.21%
2023/09/07	7	133.86	1	133.00	135.00	6	3,326	0.18%
2023/09/06	6.1	130.42	7.6	130.21	133.00	-1.5	3,289	-0.04%
2023/09/05	29.1	133.83	28.2	133.98	134.00	0.9	3,287	0.03%
2023/09/04	22.1	126.36	24	127.12	128.50	-1.9	3,087	-0.06%
2023/09/01	2.6	120.69	3	120.83	120.50	-0.4	2,924	-0.01%
2023/08/31	3	120.00	8	120.44	120.00	-5	2,922	-0.17%
2023/08/30	0	0.00	3.1	118.99	119.00	-3.1	2,917	-0.11%
2023/08/25	7	113.00	3	113.00	113.00	4	2,919	0.14%
2023/08/24	0	0.00	0	117.00	116.00	0	2,926	0.00%
2023/08/23	0	0.00	1	115.00	114.50	-1	2,943	-0.03%
2023/08/22	8	114.00	17	114.06	113.50	-9	2,972	-0.30%
2023/08/21	3	113.50	4	114.00	113.50	-1	3,011	-0.03%
2023/08/18	4	115.13	3	113.67	113.50	1	3,110	0.03%
2023/08/17	0	117.00	0	0.00	116.50	0	3,087	0.00%
2023/08/16	2	116.00	2	116.75	117.00	0	3,077	0.00%
2023/08/15	4	115.75	2	117.00	116.00	2	3,063	0.07%
2023/08/14	6	117.00	10	117.20	117.00	-4	3,046	-0.13%
2023/08/11	24	120.73	18.2	120.12	121.00	5.8	2,996	0.19%
2023/08/10	9.1	119.21	11	118.95	118.00	-1.9	2,943	-0.07%
2023/08/09	8.1	119.99	4.2	120.91	121.00	3.9	2,884	0.14%
2023/08/08	11	119.45	12	118.25	118.00	-1	2,835	-0.04%
2023/08/07	17.2	120.32	17	119.32	117.00	0.2	2,783	0.01%
2023/08/04	13	121.35	16.7	122.24	122.50	-3.7	2,654	-0.14%
2023/08/02	1.2	114.82	0	0.00	114.00	1.2	2,391	0.05%
2023/08/01	4	114.00	1	114.00	115.00	3	2,389	0.13%
2023/07/31	16.5	115.73	9	116.00	116.50	7.5	2,402	0.31%
2023/07/27	1	115.00	6	115.33	114.50	-5	2,251	-0.22%
2023/07/26	1.1	112.55	0.1	116.50	112.50	1	2,237	0.04%
2023/07/25	12.4	116.49	7.4	117.18	115.00	5	2,198	0.23%
2023/07/24	13	116.96	8	117.31	118.00	5	2,104	0.24%
2023/07/21	6.4	115.45	6	115.16	115.50	0.4	2,018	0.02%
2023/07/20	6	113.84	1	116.00	114.50	5	1,972	0.25%
2023/07/19	8.1	116.95	7.1	118.27	118.50	0.9	1,900	0.05%
2023/07/18	6	113.17	3.3	112.80	113.00	2.7	1,770	0.15%
2023/07/17	3.1	108.83	5	108.90	109.50	-1.9	1,741	-0.11%
2023/07/14	3	111.50	15.1	110.97	110.50	-12.1	1,729	-0.70%
2023/07/13	11	108.50	5.6	108.07	108.00	5.4	1,679	0.32%
2023/07/11	0	106.50	2	106.01	106.50	-2	1,661	-0.12%
2023/07/10	9	105.39	0	105.50	104.00	9	1,661	0.54%
2023/07/07	0	107.50	6.1	108.33	107.50	-6.1	1,653	-0.37%
2023/07/06	5	107.10	9	107.11	108.00	-4	1,647	-0.25%
2023/07/05	4	107.13	0.3	107.01	106.00	3.8	1,627	0.23%
2023/07/04	7	105.29	8.1	105.70	106.00	-1.1	1,615	-0.07%
2023/07/03	0.1	101.49	0	0.00	101.50	0.1	1,586	0.01%
2023/06/30	0.2	100.81	0	0.00	101.50	0.2	1,592	0.01%
2023/06/29	0	100.75	0	0.00	101.00	0	1,602	0.00%
2023/06/27	3.1	99.54	1	99.79	99.40	2	1,608	0.13%
2023/06/26	2.1	99.82	0.2	100.50	100.00	1.9	1,600	0.12%
2023/06/21	4.2	101.05	4	102.50	101.50	0.2	1,592	0.01%
2023/06/20	2	102.25	0	0.00	102.00	2	1,584	0.13%
2023/06/19	5.1	103.30	5	103.30	102.50	0.1	1,586	0.01%
2023/06/16	2	106.75	1.1	106.95	106.00	0.9	1,566	0.06%
2023/06/15	2.2	104.08	7	105.71	105.50	-4.8	1,539	-0.31%
2023/06/14	13	105.62	10	105.50	105.00	3	1,536	0.20%
2023/06/13	5.1	106.40	7	105.64	107.00	-1.9	1,527	-0.12%
2023/06/12	11.1	103.00	10	103.50	103.50	1.1	1,480	0.08%
2023/06/09	23.1	105.78	14	106.96	104.00	9.1	1,475	0.62%
2023/06/08	0	0.00	8	104.13	105.00	-8	1,422	-0.56%
2023/06/07	1	103.50	0	0.00	103.50	1	1,406	0.07%
2023/06/06	3.1	103.12	0	0.00	102.00	3.1	1,424	0.22%
2023/06/05	4	104.25	14	105.14	105.00	-10	1,419	-0.70%
2023/06/02	3.1	103.50	4	104.50	104.50	-0.9	1,409	-0.06%
2023/06/01	4.1	102.63	11	102.64	103.50	-6.9	1,402	-0.49%
2023/05/31	5	102.00	2	102.50	102.00	3	1,405	0.21%
2023/05/30	7	101.72	2.1	102.26	102.00	4.9	1,374	0.36%
2023/05/29	9	104.50	9.2	104.63	104.00	-0.2	1,378	-0.01%
2023/05/26	4	103.75	5	103.50	102.50	-1	1,370	-0.07%
2023/05/25	14	104.32	11	104.36	104.00	3	1,457	0.21%
2023/05/24	1	102.00	32.5	102.17	104.50	-31.5	1,433	-2.20%
2023/05/23	11	98.47	4	99.00	98.10	7	1,354	0.52%
2023/05/22	3	98.60	5	98.70	98.60	-2	1,369	-0.15%
2023/05/19	0	98.48	4	98.10	98.50	-4	1,383	-0.29%
2023/05/18	4	99.15	3	98.77	98.60	1	1,399	0.07%
2023/05/17	4	97.08	0	0.00	97.20	4	1,397	0.29%
2023/05/16	5	97.56	6	97.75	97.10	-1	1,409	-0.07%
2023/05/15	0.1	94.92	3	95.07	95.10	-2.9	1,401	-0.20%
2023/05/12	0.1	92.00	0.1	95.22	95.90	0	1,418	0.00%
2023/05/11	0	0.00	0	93.63	92.70	0	1,412	0.00%
2023/05/10	1.1	92.43	3	92.77	92.50	-1.9	1,435	-0.13%
2023/05/09	2.2	92.50	0	0.00	93.00	2.2	1,457	0.15%
2023/05/08	2.2	94.91	0	0.00	93.20	2.2	1,485	0.15%
2023/05/05	5.1	97.57	1.1	96.09	95.80	4	1,514	0.26%
2023/05/04	0.1	93.70	1	93.40	93.90	-0.9	1,576	-0.06%
2023/05/03	1.3	94.17	0	0.00	94.00	1.3	1,624	0.08%
2023/05/02	0	0.00	0	95.00	95.10	0	1,661	0.00%
2023/04/28	0	0.00	3.1	94.21	94.30	-3.1	1,683	-0.19%
2023/04/27	0	0.00	0.2	92.89	92.60	-0.2	1,679	-0.01%
2023/04/26	0.2	93.30	39.2	92.56	93.30	-39	1,679	-2.32%
2023/04/25	1.2	92.28	0.5	93.47	91.10	0.7	1,681	0.04%
2023/04/24	0	95.25	0	0.00	95.20	0	1,671	0.00%
2023/04/21	2.4	97.87	2.1	97.52	95.40	0.3	1,690	0.02%
2023/04/20	2.1	99.48	5	98.86	98.50	-2.9	1,693	-0.17%
2023/04/19	0	100.50	0	0.00	100.00	0	1,743	0.00%
2023/04/18	1.1	102.45	1	103.50	101.50	0.1	1,856	0.01%
2023/04/17	3	102.83	3	103.50	102.50	0	1,862	0.00%
2023/04/14	4	101.00	4	101.50	101.00	0	1,852	0.00%
2023/04/13	14	101.71	2	101.50	100.50	12	1,851	0.65%
2023/04/12	6.2	103.00	2	103.50	102.50	4.2	1,854	0.22%
2023/04/11	24	103.33	8	102.88	104.00	16	1,863	0.86%
2023/04/10	2	102.00	2	101.75	101.50	0	1,862	0.00%
2023/04/07	2	100.50	5.4	100.41	101.00	-3.4	1,865	-0.18%
2023/04/06	3.4	99.01	1	98.40	98.50	2.4	1,855	0.13%
2023/03/31	4.3	99.87	1	100.50	99.80	3.3	1,847	0.18%
2023/03/30	6	99.95	0	0.00	99.60	6	1,842	0.33%
2023/03/29	0.1	101.95	0	0.00	102.50	0.1	1,840	0.01%
2023/03/28	10.1	102.50	0	0.00	102.00	10.1	1,851	0.54%
2023/03/27	1.1	103.53	0	0.00	103.50	1.1	1,869	0.06%
2023/03/24	0	104.50	0	0.00	104.50	0	1,887	0.00%
2023/03/23	3	103.83	1	103.50	104.50	2	1,905	0.11%
2023/03/22	0	102.78	1	105.00	104.00	-1	1,909	-0.05%
2023/03/21	1.1	102.95	0	0.00	102.50	1.1	1,914	0.06%
2023/03/20	3	102.00	5	101.80	102.50	-2	1,916	-0.10%
2023/03/17	4	100.50	4.1	101.00	100.00	-0.1	1,924	0.00%
2023/03/16	1.3	99.82	0	0.00	99.70	1.3	1,920	0.07%
2023/03/15	2	102.00	4	102.63	101.50	-2	1,925	-0.10%
2023/03/14	3.3	101.95	6	101.17	101.00	-2.7	1,943	-0.14%
2023/03/13	9.2	102.34	9.2	102.71	102.50	0	1,942	0.00%
2023/03/10	4.1	104.87	5	104.80	104.00	-0.9	1,933	-0.04%
2023/03/09	8	106.06	12.1	106.21	107.00	-4.1	1,959	-0.21%
2023/03/08	2.1	104.00	2	103.50	103.50	0.1	1,952	0.00%
2023/03/07	4	104.38	0	0.00	104.50	4	1,941	0.21%
2023/03/06	2.2	104.28	2	104.25	104.50	0.2	1,944	0.01%
2023/03/03	2.4	104.50	1	104.00	104.00	1.4	1,942	0.07%
2023/03/02	2.1	104.26	2.1	104.05	104.00	0	1,951	0.00%
2023/03/01	6	104.75	4	105.25	106.50	2	1,948	0.10%
2023/02/24	1	108.00	4	109.38	108.50	-3	1,929	-0.16%
2023/02/23	41.3	111.85	34.3	112.20	111.00	7	1,910	0.36%
2023/02/22	5	106.90	4	106.63	107.00	1	1,815	0.06%
2023/02/21	5	107.60	3	106.00	108.00	2	1,837	0.11%
2023/02/20	4	104.50	5.1	105.37	106.00	-1.1	1,863	-0.06%
2023/02/17	1.1	102.52	1	103.00	103.00	0.1	1,881	0.01%
2023/02/16	2.1	104.45	0	0.00	104.50	2.1	1,909	0.11%
2023/02/15	0.1	103.35	1	103.00	102.50	-0.9	1,927	-0.05%
2023/02/14	2.1	103.26	2	103.00	103.50	0.1	1,939	0.00%
2023/02/13	2.2	105.45	0	105.00	104.50	2.1	1,960	0.11%
2023/02/10	0.1	104.50	0	0.00	106.00	0.1	2,005	0.00%
2023/02/09	6.1	105.16	0	0.00	105.00	6.1	2,142	0.28%
2023/02/08	13.1	105.61	11	105.95	105.50	2.1	2,341	0.09%
2023/02/07	0.1	105.00	1	104.50	105.00	-0.9	2,324	-0.04%
2023/02/06	3.1	103.85	2	105.50	103.50	1.1	2,324	0.05%
2023/02/03	5	107.60	4	108.38	107.50	1	2,294	0.04%
2023/02/02	11	105.59	26	107.79	108.00	-15	2,249	-0.67%
2023/02/01	6	100.27	6.2	100.30	102.00	-0.2	2,157	-0.01%
2023/01/31	4	96.38	3	95.30	96.90	1	2,146	0.05%
2023/01/30	1	93.10	2	93.85	94.30	-1	2,128	-0.05%
2023/01/17	21	91.00	0	0.00	91.00	21	2,127	0.99%
2023/01/13	13	92.28	12	90.70	90.70	1	2,183	0.05%
2023/01/12	3.2	93.20	1	93.40	92.80	2.2	2,189	0.10%
2023/01/10	3	95.00	2	95.20	95.50	1	2,210	0.05%
2023/01/09	13	94.82	16	95.49	96.00	-3	2,207	-0.14%
2023/01/06	7	94.34	11.2	94.08	94.40	-4.2	2,163	-0.19%
2023/01/05	0	0.00	9	88.51	89.20	-9	2,058	-0.44%
2022/12/29	2	84.30	0.2	83.50	85.50	1.9	2,156	0.09%
2022/12/28	1.2	84.13	0.8	84.46	83.50	0.5	2,165	0.02%
2022/12/27	2	86.10	0	0.00	86.10	2	2,168	0.09%
2022/12/23	0.2	86.37	0	0.00	86.10	0.2	2,187	0.01%
2022/12/22	0	0.00	3	87.70	87.60	-3	2,224	-0.13%
2022/12/21	4	85.88	0	0.00	85.30	4	2,245	0.18%
2022/12/20	2.5	87.89	2	85.90	85.90	0.5	2,250	0.02%
2022/12/19	0	0.00	1	90.70	90.40	-1	2,279	-0.04%
2022/12/16	4.1	89.73	2	89.65	90.30	2.1	2,305	0.09%
2022/12/15	1	91.00	0	0.00	91.00	1	2,360	0.04%
2022/12/14	1	89.20	0	0.00	90.50	1	2,429	0.04%
2022/12/09	2	89.00	2	88.60	89.10	0	2,719	0.00%
2022/12/08	0.3	87.24	0	0.00	88.00	0.3	2,745	0.01%
2022/12/07	7.1	87.52	4	88.13	87.60	3.1	2,772	0.11%
2022/12/06	0.4	90.49	2	89.30	89.10	-1.7	2,765	-0.06%
2022/12/02	3.2	92.14	0	92.60	92.00	3.2	2,782	0.12%
2022/12/01	2	92.40	4.1	92.65	92.70	-2.1	2,786	-0.08%
2022/11/30	1	88.81	0	0.00	89.70	1	2,774	0.04%
2022/11/29	0.1	87.10	0	0.00	87.90	0.1	2,810	0.00%
2022/11/28	1.1	87.60	0	0.00	88.00	1.1	2,843	0.04%
2022/11/24	2	89.30	0	0.00	89.70	2	2,844	0.07%
2022/11/22	3	87.10	0.1	87.20	87.00	2.9	2,870	0.10%
2022/11/21	2.3	87.15	1	86.40	86.40	1.3	2,864	0.05%
2022/11/18	1.2	88.94	0	0.00	88.60	1.2	2,849	0.04%
2022/11/17	1	88.80	1	88.90	89.40	0	2,836	0.00%
2022/11/16	1.1	89.64	2	89.60	89.00	-0.9	2,815	-0.03%
2022/11/15	5.1	87.70	5.1	88.43	89.00	-0.1	2,776	0.00%
2022/11/14	1.2	87.25	1	87.40	87.80	0.2	2,743	0.01%
2022/11/11	10	87.62	4	88.15	87.10	6	2,711	0.22%
2022/11/10	3	86.37	2	85.60	86.40	1	2,678	0.04%
2022/11/09	0	85.90	1.3	85.36	86.50	-1.2	2,654	-0.05%
2022/11/08	9	85.82	8	84.94	84.60	1	2,621	0.04%
2022/11/07	70	85.39	75.6	83.48	86.10	-5.6	2,577	-0.22%
2022/11/04	32.1	77.09	33.3	77.68	79.50	-1.2	2,435	-0.05%
2022/11/03	0	0.00	5	83.10	83.00	-5	2,235	-0.22%
2022/11/02	0	0.00	1	82.90	82.90	-1	2,236	-0.04%
2022/11/01	3.2	82.03	0	0.00	81.30	3.2	2,225	0.14%
2022/10/31	1	81.80	6	81.50	81.20	-5	2,277	-0.22%
2022/10/28	8.1	80.50	0	0.00	79.70	8.1	2,302	0.35%
2022/10/27	0	0.00	2	81.80	81.70	-2	2,332	-0.09%
2022/10/26	3	80.00	2	79.30	79.30	1	2,303	0.04%
2022/10/25	3	80.23	3	80.90	80.10	0	2,294	0.00%
2022/10/24	2.3	80.66	1	81.00	80.10	1.3	2,282	0.06%
2022/10/20	0	0.00	1	82.30	81.90	-1	2,242	-0.04%
2022/10/19	3	82.63	2	82.45	82.30	1	2,241	0.04%
2022/10/18	2	82.85	1.2	82.52	82.60	0.9	2,214	0.04%
2022/10/17	3	81.43	0	0.00	81.90	3	2,222	0.14%
2022/10/12	3.5	76.90	1	77.30	77.30	2.5	2,222	0.11%
2022/10/11	0.1	80.00	1	82.30	79.60	-0.9	2,226	-0.04%
2022/10/07	4	85.38	2	84.20	84.20	2	2,203	0.09%
2022/10/05	8	85.00	1	86.10	83.40	7	2,165	0.32%
2022/10/04	3	85.77	2	85.50	84.70	1	2,163	0.05%
2022/09/29	2	84.15	3	83.70	84.10	-1	2,198	-0.05%
2022/09/28	1	82.20	2	82.25	80.60	-1	2,233	-0.04%
2022/09/27	0	0.00	1	82.70	82.50	-1	2,268	-0.04%
2022/09/26	2.4	82.01	0	82.00	81.00	2.4	2,281	0.10%
2022/09/23	0.1	87.30	1	87.40	86.80	-0.9	2,247	-0.04%
2022/09/22	0	0.00	2	87.25	86.90	-2	2,209	-0.09%
2022/09/21	1.2	88.33	0	0.00	87.10	1.2	2,133	0.06%
2022/09/20	2	88.50	1	87.80	88.30	1	2,043	0.05%
2022/09/19	1	89.10	0	89.30	88.60	1	1,961	0.05%
2022/09/16	2.5	87.54	2	87.50	87.50	0.5	1,872	0.03%
2022/09/15	7	90.59	13	90.82	90.50	-6	1,769	-0.34%
2022/09/14	1.1	88.01	1	88.30	88.90	0.1	1,752	0.00%
2022/09/13	3.1	90.96	5	91.36	90.50	-1.9	1,732	-0.11%
2022/09/12	6.1	90.88	5	91.22	91.80	1.1	1,738	0.06%
2022/09/08	17	90.31	17	90.65	90.50	0	1,742	0.00%
2022/09/07	0.1	88.50	0	0.00	88.80	0.1	1,728	0.01%
2022/09/06	1.1	90.05	0	0.00	90.10	1.1	1,721	0.06%
2022/09/05	7.4	89.46	5	90.68	91.20	2.4	1,700	0.14%
2022/09/02	7.1	94.77	8	94.30	94.00	-0.9	1,650	-0.05%
2022/09/01	0	96.60	1	96.50	97.20	-1	1,611	-0.06%
2022/08/31	0	0.00	1	96.90	97.10	-1	1,597	-0.06%
2022/08/30	8	97.15	2	97.75	97.00	6	1,590	0.38%
2022/08/29	4.3	97.88	2	98.05	98.00	2.3	1,572	0.15%
2022/08/26	4	100.63	5	100.90	100.00	-1	1,540	-0.06%
2022/08/25	1	100.50	1.1	100.98	99.90	-0.1	1,537	0.00%
2022/08/24	3.1	99.50	2	99.35	99.10	1.1	1,535	0.07%
2022/08/23	2.2	99.19	1	99.40	99.70	1.2	1,535	0.07%
2022/08/22	7.2	101.81	2	102.75	100.50	5.2	1,523	0.34%
2022/08/19	3	103.50	7	104.29	104.00	-4	1,511	-0.26%
2022/08/18	9	102.28	8	102.75	103.00	1	1,509	0.07%
2022/08/17	8	102.81	8	103.00	103.00	0	1,501	0.00%
2022/08/16	10.2	104.21	7	103.86	103.50	3.2	1,490	0.21%
2022/08/15	6	103.75	7	104.07	104.50	-1	1,483	-0.07%
2022/08/12	8	102.13	18	101.61	103.00	-10	1,473	-0.68%
2022/08/11	13	98.53	7	99.40	99.20	6	1,460	0.41%
2022/08/10	3	99.10	1	97.80	97.80	2	1,452	0.14%
2022/08/09	2.1	100.23	3	100.40	99.70	-0.9	1,438	-0.06%
2022/08/08	6	100.42	6	100.83	101.00	0	1,430	0.00%
2022/08/05	12.1	100.64	15	100.73	101.50	-2.9	1,426	-0.20%
2022/08/04	11.1	99.85	10	100.16	100.50	1.1	1,374	0.08%
2022/08/03	8.1	101.94	3	101.67	102.50	5.1	1,346	0.38%
2022/08/01	0	110.00	0	0.00	109.00	0	1,363	0.00%
2022/07/28	1.3	108.10	1	110.50	107.50	0.3	1,399	0.02%
2022/07/27	1	109.00	3	107.50	109.00	-2	1,395	-0.14%
2022/07/26	0	0.00	1	109.00	110.00	-1	1,389	-0.07%
2022/07/25	3	110.67	5	111.10	112.00	-2	1,378	-0.15%
2022/07/22	9	111.00	5	111.50	110.00	4	1,382	0.29%
2022/07/21	12	114.00	15	113.93	114.00	-3	1,374	-0.22%
2022/07/20	8.1	111.63	5	112.40	110.50	3.1	1,380	0.22%
2022/07/19	1	108.50	1	109.50	109.00	0	1,388	0.00%
2022/07/18	0	0.00	1	106.00	106.50	-1	1,403	-0.07%
2022/07/15	1	104.50	2	104.50	105.00	-1	1,406	-0.07%
2022/07/14	3	103.83	1	102.00	105.00	2	1,438	0.14%
2022/07/08	0.1	108.00	0	0.00	107.00	0.1	1,411	0.01%
2022/07/07	4	105.00	10	105.90	106.50	-6	1,396	-0.43%
2022/07/06	7	124.86	1.7	123.94	120.00	5.3	1,358	0.39%
2022/07/05	3.3	125.93	2	124.25	124.50	1.3	1,307	0.10%
2022/07/04	2.1	131.02	0	135.00	131.00	2.1	1,267	0.16%
2022/07/01	9.2	137.23	7	138.00	134.00	2.2	1,252	0.18%
2022/06/30	3	139.17	3	139.67	139.50	0	1,243	0.00%
2022/06/28	0.1	140.00	0	0.00	139.50	0.1	1,241	0.00%
2022/06/23	1.1	133.68	3.7	135.07	136.00	-2.6	1,255	-0.21%
2022/06/22	2	134.50	0	0.00	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	2.8	137.18	0	0.00	136.50	2.8	1,213	0.23%
2022/06/16	1	145.00	0	0.00	141.00	1	1,179	0.08%
2022/06/15	1	142.50	1	143.00	144.00	0	1,178	0.00%
2022/06/14	1.3	141.50	1	142.00	143.50	0.3	1,182	0.02%
2022/06/10	0	148.00	0.2	148.00	148.00	-0.2	1,221	-0.02%
2022/06/09	0	0.00	1	148.00	148.50	-1	1,238	-0.08%
2022/06/02	2	148.50	2	148.25	148.00	0	1,419	0.00%
2022/05/31	1	149.00	0	0.00	149.00	1	1,446	0.07%
2022/05/30	1	148.00	4	146.75	147.50	-3	1,462	-0.21%
2022/05/27	2	144.25	2	145.25	144.50	0	1,467	0.00%
2022/05/26	2	144.25	1	145.00	143.50	1	1,482	0.07%
2022/05/23	1	145.00	0	0.00	144.50	1	1,835	0.05%
2022/05/20	4	145.63	2	146.25	145.50	2	1,866	0.11%
2022/05/19	4	146.00	10	145.30	147.00	-6	1,911	-0.31%
2022/05/18	3	145.50	2	146.25	145.50	1	1,912	0.05%
2022/05/17	1	145.00	1	145.50	145.00	0	1,934	0.00%
2022/05/16	1	142.50	3	141.83	142.00	-2	1,968	-0.10%
2022/05/12	1	138.00	0	0.00	139.00	1	1,980	0.05%
2022/05/10	4.4	136.81	3	139.63	141.00	1.4	2,006	0.07%
2022/05/09	2.3	143.04	2	143.26	142.00	0.3	2,036	0.01%
2022/05/06	2.2	147.07	0.1	147.50	146.50	2.1	2,058	0.10%
2022/05/05	3	153.50	1	154.50	153.50	2	2,070	0.10%
2022/05/03	1	151.50	1	150.50	150.50	0	2,057	0.00%
2022/04/29	1	152.00	3	151.33	151.00	-2	2,063	-0.10%
2022/04/28	2	149.75	0	0.00	149.50	2	2,074	0.10%
2022/04/27	2.3	145.63	1	146.50	149.50	1.3	2,070	0.06%
2022/04/26	2.2	150.32	2	151.00	150.50	0.2	2,053	0.01%
2022/04/25	1	150.50	0	0.00	150.50	1	2,041	0.05%
2022/04/22	0.3	157.00	0	0.00	156.50	0.3	2,009	0.01%
2022/04/21	1	160.00	0	0.00	156.50	1	1,998	0.05%
2022/04/20	2	156.25	1	157.50	156.50	1	1,976	0.05%
2022/04/19	2	158.25	0	0.00	159.00	2	1,955	0.10%
2022/04/18	2	158.00	0	0.00	159.00	2	1,962	0.10%
2022/04/15	2	159.50	0	159.50	159.50	2	1,963	0.10%
2022/04/14	0	0.00	1	162.00	161.50	-1	1,992	-0.05%
2022/04/12	1	160.00	0	0.00	161.00	1	2,111	0.05%
2022/04/11	3.1	161.27	2	161.00	161.00	1.1	2,130	0.05%
2022/04/08	2	165.25	2	165.25	166.00	0	2,120	0.00%
2022/04/07	0	0.00	3	167.50	166.50	-3	2,117	-0.14%
2022/04/01	2	169.50	0	0.00	170.50	2	2,117	0.09%
2022/03/31	0	0.00	4	171.75	172.00	-4	2,114	-0.19%
2022/03/30	2.2	171.70	4	171.50	171.00	-1.9	2,120	-0.09%
2022/03/29	0	172.00	0	0.00	171.00	0	2,148	0.00%
2022/03/28	1.1	171.50	0.1	169.50	172.00	1	2,165	0.05%
2022/03/25	1	170.50	1	172.00	170.50	0	2,242	0.00%
2022/03/24	0	0.00	1	170.00	171.00	-1	2,263	-0.04%
2022/03/23	2.1	170.49	0	0.00	170.50	2.1	2,310	0.09%
2022/03/21	0	0.00	1	170.48	170.00	-1	2,411	-0.04%
2022/03/18	0.1	168.50	0	0.00	168.50	0.1	2,447	0.00%
2022/03/17	1	168.50	4	168.88	169.00	-3	2,438	-0.12%
2022/03/16	3	166.33	2	167.00	166.50	1	2,430	0.04%
2022/03/15	4	165.13	8.3	165.42	166.00	-4.3	2,414	-0.18%
2022/03/14	6	166.17	9	166.56	167.50	-3	2,412	-0.12%
2022/03/11	6	165.08	3	165.00	165.00	3	2,421	0.12%
2022/03/10	6.1	164.90	5.1	164.98	166.00	1	2,418	0.04%
2022/03/09	2.1	157.56	1	158.50	159.00	1.1	2,390	0.05%
2022/03/08	4.1	158.93	2	160.00	157.00	2.1	2,371	0.09%
2022/03/07	2.2	163.78	3.2	164.19	165.00	-1	2,311	-0.04%
2022/03/04	2	167.26	1	167.50	167.00	1	2,300	0.04%
2022/03/03	3.3	170.50	1	170.00	169.50	2.3	2,305	0.10%
2022/03/02	5.4	167.03	10	167.10	169.00	-4.7	2,305	-0.20%
2022/03/01	3.3	166.73	3	166.83	167.00	0.3	2,333	0.01%
2022/02/25	8.3	165.41	4	165.50	164.00	4.3	2,345	0.18%
2022/02/24	9.4	166.75	11	166.86	164.50	-1.6	2,325	-0.07%
2022/02/23	25.8	175.13	21.2	175.99	172.50	4.7	2,227	0.21%
2022/02/22	13	175.77	8	176.13	175.50	5	2,079	0.24%
2022/02/21	7	176.86	15.1	176.90	178.00	-8.1	2,072	-0.39%
2022/02/18	3	173.17	7	173.79	174.50	-4	2,072	-0.19%
2022/02/17	11	174.32	14.1	174.61	173.50	-3.1	2,105	-0.14%
2022/02/16	28	173.25	19.3	173.43	174.00	8.7	2,181	0.40%
2022/02/15	7	170.07	7	170.29	170.00	0	2,163	0.00%
2022/02/14	11.1	169.32	11.3	169.77	170.50	-0.2	2,179	-0.01%
2022/02/11	4	171.63	4	172.25	171.00	0	2,181	0.00%
2022/02/10	10	173.85	8	171.88	172.00	2	2,198	0.09%
2022/02/09	6	175.33	10.1	175.50	175.50	-4.1	2,197	-0.18%
2022/02/08	11	170.91	7	171.57	171.00	4	2,201	0.18%
2022/02/07	7	166.86	14	167.39	168.50	-7	2,226	-0.31%
2022/01/26	6	160.50	6	161.25	161.50	0	2,200	0.00%
2022/01/25	4	159.75	4	160.00	160.50	0	2,297	0.00%
2022/01/24	5	159.60	5	160.50	162.00	0	2,342	0.00%
2022/01/21	7	160.21	6	161.42	162.00	1	2,379	0.04%
2022/01/20	1	161.50	1	162.50	163.50	0	2,428	0.00%
2022/01/19	1	162.50	1	163.00	163.00	0	2,514	0.00%
2022/01/18	7	163.36	5	164.40	161.50	2	2,585	0.08%
2022/01/14	1	157.50	0	0.00	158.00	1	2,946	0.03%
2022/01/13	1	159.00	0.2	161.50	158.50	0.8	2,971	0.03%
2022/01/12	5	162.60	2	161.00	161.00	3	2,989	0.10%
2022/01/11	0	0.00	0	163.50	164.00	0	2,985	0.00%
2022/01/10	0	0.00	2	164.50	165.50	-2	2,976	-0.07%
2022/01/07	1	165.00	0	0.00	163.50	1	2,986	0.03%
2022/01/06	14	167.61	8	168.69	168.00	6	2,974	0.20%
2022/01/05	10.3	171.25	17	171.68	170.00	-6.7	2,974	-0.23%
2022/01/04	3	167.33	4	168.50	168.50	-1	2,924	-0.03%
2022/01/03	4	169.25	6	169.17	167.50	-2	2,957	-0.07%
2021/12/30	6	168.75	21	168.64	170.00	-15	2,974	-0.50%
2021/12/29	0.1	167.00	2	167.75	168.00	-1.9	2,975	-0.06%
2021/12/28	3	166.67	3	166.67	165.50	0	2,997	0.00%
2021/12/27	2	167.75	1	168.00	168.00	1	3,017	0.03%
2021/12/24	19.2	168.11	9	170.06	169.00	10.2	3,039	0.34%
2021/12/23	11	169.18	29	169.79	169.00	-18	3,069	-0.59%
2021/12/22	4	168.25	1	170.50	167.50	3	3,067	0.10%
2021/12/21	28.7	169.45	23.5	169.52	168.00	5.2	3,060	0.17%
2021/12/20	13.1	166.84	14.5	167.31	165.50	-1.4	2,988	-0.05%
2021/12/17	19.6	166.56	13	167.23	166.00	6.6	2,994	0.22%
2021/12/16	3	164.00	15	165.43	167.50	-12	2,962	-0.41%
2021/12/15	1	159.50	6	158.50	158.50	-5	2,913	-0.17%
2021/12/14	11	155.95	7	155.71	154.50	4	2,897	0.14%
2021/12/13	2	159.25	1	160.50	159.00	1	2,864	0.03%
2021/12/10	3	158.50	3	159.00	160.00	0	2,880	0.00%
2021/12/09	3	159.00	2	159.75	160.00	1	2,879	0.03%
2021/12/08	2	158.75	7	159.64	160.50	-5	2,893	-0.17%
2021/12/07	2	158.00	2	159.00	158.50	0	2,884	0.00%
2021/12/06	4	160.38	3	161.00	160.50	1	2,867	0.03%
2021/12/03	6	161.08	0.9	162.50	162.00	5.1	2,910	0.18%
2021/12/02	2	162.00	1	163.00	161.00	1	2,919	0.03%
2021/12/01	0	0.00	4	162.25	164.00	-4	2,914	-0.14%
2021/11/30	1	165.00	0	0.00	162.00	1	2,906	0.03%
2021/11/29	2	162.75	5	164.10	164.50	-3	2,936	-0.10%
2021/11/26	2	165.75	2	166.50	165.50	0	2,951	0.00%
2021/11/25	3	169.83	9	169.50	168.50	-6	2,932	-0.20%
2021/11/24	2	165.99	1	165.50	166.00	1	2,906	0.04%
2021/11/23	4	169.13	5	168.30	168.00	-1	2,918	-0.03%
2021/11/22	2.8	169.64	3	169.83	170.00	-0.2	2,923	-0.01%
2021/11/19	9	170.50	7.4	171.18	168.50	1.6	2,934	0.05%
2021/11/18	2	168.25	8	168.69	168.50	-6	2,901	-0.21%
2021/11/17	4	167.63	7	168.86	168.50	-3	2,907	-0.10%
2021/11/16	15	168.37	7.1	168.73	168.00	7.9	2,929	0.27%
2021/11/15	14	169.25	28.5	168.59	170.00	-14.5	2,923	-0.50%
2021/11/12	1	163.00	4	163.00	163.00	-3	2,893	-0.10%
2021/11/11	4	163.25	5	164.01	163.50	-1	2,924	-0.04%
2021/11/10	2	162.00	2	162.00	163.00	0	2,957	0.00%
2021/11/09	4	162.63	12	162.92	161.50	-8	2,982	-0.27%
2021/11/08	2	163.25	4.6	163.46	165.00	-2.6	3,011	-0.09%
2021/11/05	16	158.81	15	160.03	162.00	1	3,023	0.03%
2021/11/04	14.2	167.04	5	167.10	163.00	9.2	2,965	0.31%
2021/11/03	4	168.00	2	168.25	167.50	2	2,977	0.07%
2021/11/02	9.3	169.35	5	172.19	167.50	4.3	3,017	0.14%
2021/11/01	7	169.22	3	169.83	170.00	4	3,036	0.13%
2021/10/29	3	167.50	13	167.92	167.00	-10	3,185	-0.31%
2021/10/28	20	169.15	23	169.33	168.00	-3	3,310	-0.09%
2021/10/27	21	168.67	16	169.63	170.00	5	3,318	0.15%
2021/10/26	18	165.28	8	165.87	164.50	10	3,263	0.31%
2021/10/25	32	167.30	21.1	165.55	164.50	10.9	3,236	0.34%
2021/10/22	61	160.96	54	162.81	166.00	7	3,055	0.23%
2021/10/21	7	153.71	4	155.63	151.00	3	2,955	0.10%
2021/10/20	5	155.30	12.3	155.26	156.50	-7.3	2,962	-0.25%
2021/10/19	1	152.50	1.1	153.41	153.00	-0.1	2,997	0.00%
2021/10/14	2.2	145.55	14	145.39	146.50	-11.9	3,139	-0.38%
2021/10/12	5	154.30	1	158.50	152.50	4	3,156	0.13%
2021/10/08	1	158.50	2	156.76	157.00	-1	3,138	-0.03%
2021/10/07	5	151.00	2	151.00	153.50	3	3,115	0.10%
2021/10/06	12	148.96	4	148.63	148.00	8	3,129	0.26%
2021/10/05	5	145.40	7	147.93	148.00	-2	3,173	-0.06%
2021/10/04	6	146.67	7.3	145.00	145.00	-1.3	3,155	-0.04%
2021/10/01	6	146.25	4	146.50	146.50	2	3,143	0.06%
2021/09/30	1.3	147.80	0	0.00	146.50	1.3	3,143	0.04%
2021/09/29	1.5	148.53	0	0.00	148.50	1.5	3,133	0.05%
2021/09/28	0.4	152.25	0	153.00	152.00	0.4	3,145	0.01%
2021/09/27	4	151.75	0	0.00	152.00	4	3,152	0.13%
2021/09/24	1.6	152.91	1	154.00	152.50	0.6	3,162	0.02%
2021/09/23	0	155.00	0	0.00	153.50	0	3,164	0.00%
2021/09/22	3	152.50	0	0.00	152.50	3	3,217	0.09%
2021/09/17	0	155.50	0	157.30	158.00	0	3,216	0.00%
2021/09/16	0	0.00	0	156.00	156.00	0	3,261	0.00%
2021/09/15	0.1	157.50	2	157.01	156.50	-1.9	3,318	-0.06%
2021/09/10	0	154.50	3	154.50	154.50	-3	3,537	-0.08%
2021/09/09	1.2	153.05	1	153.52	154.00	0.2	3,563	0.00%
2021/09/08	3.1	152.48	1	152.10	151.00	2.1	3,574	0.06%
2021/09/07	1.1	155.54	2.1	157.31	157.00	-1.1	3,553	-0.03%
2021/09/06	0.1	158.64	0	159.00	158.00	0.1	3,553	0.00%
2021/09/03	4.1	160.90	0	161.00	159.50	4.1	3,554	0.11%
2021/09/02	1.1	162.53	0	165.50	161.00	1.1	3,588	0.03%
2021/09/01	1	160.92	1	160.50	160.50	0	3,565	0.00%
2021/08/31	2	156.00	2	156.50	157.50	0	3,554	0.00%
2021/08/30	0	0.00	1.2	156.50	156.50	-1.2	3,579	-0.03%
2021/08/27	14.6	156.75	16	155.28	154.50	-1.4	3,589	-0.04%
2021/08/26	5.4	158.95	0	0.00	158.50	5.4	3,567	0.15%
2021/08/25	1	159.09	3	159.83	161.50	-2	3,571	-0.05%
2021/08/24	5	157.50	0	0.00	157.00	5	3,581	0.14%
2021/08/23	0	157.75	2	157.50	159.00	-2	3,586	-0.06%
2021/08/20	2.2	151.57	4	154.00	153.50	-1.9	3,605	-0.05%
2021/08/19	2.5	153.45	0	0.00	152.50	2.5	3,567	0.07%
2021/08/18	3	153.83	2	154.75	158.00	1	3,576	0.03%
2021/08/17	5.2	157.59	6	157.08	154.50	-0.9	3,569	-0.02%
2021/08/16	2.1	156.52	1.2	158.67	160.00	0.9	3,552	0.03%
2021/08/13	2.3	162.94	2	163.50	161.50	0.3	3,531	0.01%
2021/08/12	1.6	163.18	1.1	163.14	162.50	0.5	3,558	0.01%
2021/08/11	0.3	169.00	0.1	170.50	166.00	0.2	3,567	0.00%
2021/08/10	3	170.67	0	0.00	171.00	3	3,591	0.08%
2021/08/09	5.2	171.35	8	171.88	170.00	-2.8	3,625	-0.08%
2021/08/06	5.4	167.98	0	0.00	167.00	5.4	3,637	0.15%
2021/08/05	3.2	168.61	3	169.00	169.50	0.2	3,699	0.00%
2021/08/04	15.4	173.49	14.5	173.42	171.50	0.9	3,700	0.03%
2021/08/03	21.1	182.92	18	181.84	180.50	3.1	3,581	0.09%
2021/08/02	8.6	180.84	0.5	180.50	179.50	8.1	3,446	0.24%
2021/07/30	3.2	179.55	0	0.00	181.00	3.2	3,421	0.09%
2021/07/29	3.1	180.04	2	179.50	180.50	1.1	3,457	0.03%
2021/07/28	4.1	181.81	5	180.00	184.50	-0.9	3,474	-0.03%
2021/07/27	5.1	188.21	1	186.00	185.50	4.1	3,544	0.11%
2021/07/26	0.3	190.50	0	0.00	189.50	0.3	3,610	0.01%
2021/07/23	7.2	186.96	3	190.00	184.50	4.2	3,704	0.11%
2021/07/22	10.1	187.59	12.1	186.64	185.00	-2	3,699	-0.06%
2021/07/21	5	193.60	3	196.50	193.00	2	3,685	0.05%
2021/07/20	3.2	196.71	3	196.33	195.50	0.2	3,787	0.00%
2021/07/19	4	198.25	2	199.00	199.00	2	3,798	0.05%
2021/07/16	1	197.50	1	199.00	199.00	0	3,841	0.00%
2021/07/15	0	0.00	0.5	198.00	197.50	-0.5	3,861	-0.01%
2021/07/14	0	0.00	1	200.00	198.50	-1	3,929	-0.03%
2021/07/13	3	203.83	26.2	204.34	201.00	-23.2	3,955	-0.59%
2021/07/12	21	203.71	6	201.25	204.00	15	4,021	0.37%
2021/07/09	1	195.03	0.1	196.50	196.00	0.9	4,036	0.02%
2021/07/08	2.3	197.09	2.1	197.26	197.50	0.2	4,129	0.00%
2021/07/07	2	196.75	1.1	197.45	195.50	0.9	4,297	0.02%
2021/07/06	2.1	195.78	1	196.00	195.00	1.1	4,343	0.02%
2021/07/05	3.1	196.21	7	195.71	198.00	-3.9	4,373	-0.09%
2021/07/02	1.1	189.19	1	189.58	192.50	0	4,361	0.00%
2021/07/01	4.1	191.50	2	191.00	190.00	2.1	4,420	0.05%
2021/06/30	0	0.00	2	192.50	194.50	-2	4,441	-0.05%
2021/06/29	5.4	191.00	3	189.67	190.00	2.4	4,452	0.05%
2021/06/28	2.2	191.95	3	192.67	194.00	-0.8	4,480	-0.02%
2021/06/25	3.1	191.84	0	0.00	191.50	3.1	4,613	0.07%
2021/06/24	6	192.42	1.1	193.18	191.00	4.9	4,662	0.11%
2021/06/23	9.3	194.52	6	194.58	194.50	3.3	4,871	0.07%
2021/06/22	11	200.54	9.1	199.62	198.00	1.9	4,794	0.04%
2021/06/21	2.1	208.74	1	210.50	206.50	1.1	4,704	0.02%
2021/06/18	6.1	212.92	1	212.50	214.00	5.1	4,698	0.11%
2021/06/17	2	207.75	7	210.86	212.00	-5	4,721	-0.11%
2021/06/16	0.1	209.50	1.1	209.97	209.50	-1	4,752	-0.02%
2021/06/15	1.1	209.11	0	0.00	210.50	1.1	4,790	0.02%
2021/06/11	0	0.00	0	210.50	211.00	0	4,828	0.00%
2021/06/10	5	209.50	1	211.00	209.50	4	4,846	0.08%
2021/06/09	1	211.50	2	211.00	209.50	-1	4,853	-0.02%
2021/06/08	1	210.98	1	208.50	211.00	0	4,908	0.00%
2021/06/07	3	205.33	3.1	205.86	208.50	-0.1	4,929	0.00%
2021/06/04	0	204.00	0.1	205.00	203.00	0	4,928	0.00%
2021/06/03	0	0.00	3	207.83	208.50	-3	4,963	-0.06%
2021/06/02	6.1	206.01	1	207.00	205.50	5.1	4,986	0.10%
2021/06/01	1.1	209.03	3	211.50	209.00	-1.9	5,007	-0.04%
2021/05/31	0	210.00	1	211.00	211.00	-1	5,014	-0.02%
2021/05/28	4	210.88	2	210.25	209.50	2	5,044	0.04%
2021/05/27	1	208.00	0.8	207.31	209.50	0.2	5,053	0.00%
2021/05/25	5	207.50	135	205.34	205.50	-130	5,423	-2.40%	大賣/鉅額交易
2021/05/24	0.1	203.00	0	0.00	205.00	0.1	6,039	0.00%
2021/05/21	1	206.50	2	206.00	201.50	-1	6,081	-0.02%
2021/05/20	5	205.90	9	204.67	202.50	-4	6,169	-0.06%
2021/05/19	1	194.00	3	198.00	201.00	-2	6,144	-0.03%
2021/05/18	6	193.83	8.6	195.59	197.00	-2.6	6,218	-0.04%
2021/05/17	1.7	187.51	3	186.50	188.00	-1.3	6,211	-0.02%
2021/05/14	7.5	194.60	4.4	195.32	193.00	3.1	6,183	0.05%
2021/05/13	11.1	195.53	15	190.43	195.00	-3.9	6,110	-0.06%
2021/05/12	15.4	183.05	14.1	181.36	186.00	1.3	6,006	0.02%
2021/05/11	5.5	189.85	2.4	187.33	186.50	3.1	5,934	0.05%
2021/05/10	5	198.10	8	200.94	196.50	-3	5,901	-0.05%
2021/05/07	9	201.56	4	202.25	202.00	5	5,936	0.08%
2021/05/06	2	199.50	6.6	201.91	202.50	-4.6	5,944	-0.08%
2021/05/05	5	203.70	4	205.13	199.00	1	5,986	0.02%
2021/05/04	7.1	201.28	6	198.75	205.00	1.1	5,989	0.02%
2021/05/03	7	208.57	6	205.75	205.50	1	5,982	0.02%
2021/04/29	150	214.72	152	215.47	214.50	-2	5,987	-0.03%	大買/大賣/
2021/04/28	6	213.83	11	213.23	213.00	-5	5,924	-0.08%
2021/04/27	10	218.05	4	219.00	217.50	6	6,175	0.10%
2021/04/26	159	223.32	20	224.45	224.50	139	6,249	2.22%	大買/鉅額交易
2021/04/23	3	213.50	2	212.50	215.00	1	6,209	0.02%
2021/04/22	15.1	212.29	16.1	209.88	208.50	-1	6,319	-0.02%
2021/04/21	1	209.00	1.1	210.91	210.00	-0.1	6,340	0.00%
2021/04/20	6	210.83	15.3	209.53	209.00	-9.2	6,542	-0.14%
2021/04/19	4	201.76	19	201.24	203.50	-15	6,603	-0.23%
2021/04/16	26	207.96	18	205.75	205.50	8	6,696	0.12%
2021/04/15	5	205.10	3.5	206.71	207.00	1.5	6,977	0.02%
2021/04/14	12.5	202.84	20.1	199.16	197.50	-7.6	7,372	-0.10%
2021/04/13	29.2	207.35	28	206.57	202.00	1.2	7,621	0.02%
2021/04/12	7	199.93	4	200.25	199.00	3	7,551	0.04%
2021/04/09	7.1	196.43	7	196.50	195.00	0.1	7,614	0.00%
2021/04/08	5.2	199.80	7	199.93	199.50	-1.9	7,644	-0.02%
2021/04/07	12	202.92	10	200.60	202.00	2	7,642	0.03%
2021/04/06	6	199.50	16	198.50	199.00	-10	7,581	-0.13%
2021/04/01	4	197.50	5.4	197.31	198.00	-1.4	7,566	-0.02%
2021/03/31	20	195.78	11.1	196.76	195.50	8.9	7,537	0.12%
2021/03/30	11	198.09	11.1	198.94	199.00	-0.1	7,470	0.00%
2021/03/29	16	194.25	10.1	195.58	194.00	5.9	7,356	0.08%
2021/03/26	36.1	190.02	47	191.43	194.50	-10.9	7,306	-0.15%
2021/03/25	4.1	182.39	5	183.50	184.00	-0.9	7,086	-0.01%
2021/03/24	6	182.75	3	182.67	181.50	3	7,089	0.04%
2021/03/23	3.1	183.79	5	182.80	182.50	-1.9	7,091	-0.03%
2021/03/22	16	185.13	6	184.50	184.50	10	7,118	0.14%
2021/03/19	3	184.67	7	185.07	186.50	-4	7,143	-0.06%
2021/03/18	10	183.95	13	183.77	183.50	-3	7,358	-0.04%
2021/03/17	8	182.31	7	182.43	180.50	1	7,464	0.01%
2021/03/16	6	179.25	3	179.17	179.50	3	7,464	0.04%
2021/03/15	7	180.57	8	180.63	180.00	-1	7,523	-0.01%
2021/03/12	6	179.08	9	179.17	179.50	-3	7,524	-0.04%
2021/03/11	0	176.00	4	176.00	176.50	-4	7,565	-0.05%
2021/03/10	0	173.00	4.6	173.44	172.50	-4.5	7,804	-0.06%
2021/03/08	4	172.00	2	174.25	172.00	2	7,827	0.03%
2021/03/05	1	175.00	1	172.00	172.50	0	7,836	0.00%
2021/03/04	6.2	173.76	12	174.67	175.50	-5.8	7,888	-0.07%
2021/03/03	1	174.00	5	172.10	174.00	-4	7,951	-0.05%
2021/03/02	12	173.67	14.3	173.73	172.00	-2.3	7,930	-0.03%
2021/02/26	8.1	172.45	11	172.27	172.00	-2.9	7,905	-0.04%
2021/02/25	49	180.38	42.3	183.96	177.50	6.7	7,839	0.09%
2021/02/24	68.2	182.09	46.1	184.37	183.50	22.1	7,612	0.29%
2021/02/23	4	171.50	2	172.25	173.00	2	6,957	0.03%
2021/02/22	8	173.63	9	173.78	174.00	-1	6,915	-0.01%
2021/02/19	4	168.13	3	168.50	170.00	1	6,821	0.01%
2021/02/18	15.5	170.78	15	170.73	170.50	0.5	6,818	0.01%
2021/02/17	6.4	165.61	5.1	166.19	166.50	1.3	6,722	0.02%
2021/02/05	8.1	161.88	2	162.50	161.50	6.1	6,719	0.09%
2021/02/04	4	162.25	1	162.50	162.50	3	6,717	0.04%
2021/02/03	4	164.75	3	166.17	164.50	1	6,787	0.01%
2021/02/02	2	163.50	5	163.60	166.00	-3	6,944	-0.04%
2021/02/01	8	160.13	5	160.10	161.50	3	6,926	0.04%
2021/01/29	18.1	164.23	11	164.09	159.50	7.1	6,913	0.10%
2021/01/28	12	166.54	11	166.77	165.00	1	6,871	0.01%
2021/01/27	12.2	169.74	9	169.78	166.50	3.2	6,856	0.05%
2021/01/26	8	171.38	8	170.63	170.00	0	6,783	0.00%
2021/01/25	33	171.86	29	172.91	172.50	4	6,777	0.06%
2021/01/22	13	174.08	10	172.85	174.00	3	6,707	0.04%
2021/01/21	14	169.25	17	169.26	168.50	-3	6,635	-0.05%
2021/01/20	30	172.17	34.1	170.87	168.00	-4.1	6,627	-0.06%
2021/01/19	10	168.15	9	169.44	171.00	1	6,403	0.02%
2021/01/18	1	163.49	6	160.83	165.00	-5	6,291	-0.08%
2021/01/15	14	165.79	9	164.28	163.00	5	6,222	0.08%
2021/01/14	8.1	169.23	14.4	168.76	170.50	-6.3	6,183	-0.10%
2021/01/13	23	169.07	16	168.94	167.50	7	6,211	0.11%
2021/01/12	4	162.75	9	163.11	165.50	-5	6,010	-0.08%
2021/01/11	6	162.42	13.3	164.18	164.50	-7.3	5,880	-0.12%
2021/01/08	50.4	165.20	93.2	164.18	163.00	-42.8	5,783	-0.74%
2021/01/07	84	156.63	120.3	155.71	160.00	-36.3	5,462	-0.66%	大賣/
2021/01/06	51.1	147.70	21.6	147.23	149.00	29.5	5,026	0.59%
2021/01/05	4	141.87	10	142.05	143.00	-6	4,737	-0.13%
2021/01/04	5.2	139.52	14	139.79	140.00	-8.8	4,737	-0.19%
2020/12/31	2	134.00	12	135.92	133.50	-10	4,660	-0.21%
2020/12/30	2.1	132.52	2	133.00	132.50	0.1	4,622	0.00%
2020/12/29	2	133.00	1	134.50	133.00	1	4,682	0.02%
2020/12/28	0	0.00	1	134.50	134.50	-1	4,700	-0.02%
2020/12/25	4	133.00	4	133.63	133.50	0	4,716	0.00%
2020/12/24	0	0.00	22	133.21	132.50	-22	4,773	-0.46%
2020/12/23	4	132.50	10	132.15	132.00	-6	4,811	-0.12%
2020/12/22	2	135.00	7	132.79	132.00	-5	4,891	-0.10%
2020/12/21	4	134.50	19	134.71	135.50	-15	4,914	-0.31%
2020/12/18	1	138.50	3.7	137.00	137.50	-2.7	4,939	-0.05%
2020/12/17	1	138.00	8	137.94	137.50	-7	4,968	-0.14%
2020/12/16	2	138.50	22	138.98	138.50	-20	4,992	-0.40%
2020/12/15	19	139.18	10.1	138.75	138.00	8.9	5,006	0.18%
2020/12/14	113	144.88	53	144.70	141.50	60	5,085	1.18%	大買/
2020/12/11	24.1	140.62	9	140.67	141.50	15.1	5,328	0.28%
2020/12/10	5	138.80	5	137.60	137.50	0	5,215	0.00%
2020/12/09	13	138.92	17	138.94	139.00	-4	5,233	-0.08%
2020/12/08	6	135.67	3	136.17	136.00	3	5,238	0.06%
2020/12/07	15	135.63	6	135.33	135.00	9	5,301	0.17%
2020/12/04	58	139.84	71.1	139.69	139.00	-13.1	5,255	-0.25%
2020/12/03	7	134.86	3.1	133.67	134.50	4	5,080	0.08%
2020/12/02	6.1	132.52	1	134.00	133.50	5.1	5,242	0.10%
2020/12/01	5	131.00	9	131.28	132.00	-4	5,375	-0.07%
2020/11/30	22	134.77	5	132.30	132.00	17	5,608	0.30%
2020/11/27	4	136.38	12.2	136.67	136.50	-8.1	5,906	-0.14%
2020/11/26	2	134.00	1	132.50	134.00	1	6,069	0.02%
2020/11/25	3	132.50	4	131.88	132.00	-1	6,112	-0.02%
2020/11/24	19.1	134.53	3	134.50	132.00	16.1	6,141	0.26%
2020/11/23	6.3	134.42	8	134.25	134.50	-1.7	6,159	-0.03%
2020/11/20	2	131.50	12	131.54	131.00	-10	6,156	-0.16%
2020/11/19	9	132.17	8	131.81	131.50	1	6,226	0.02%
2020/11/18	5	131.20	0.1	131.50	131.00	4.9	6,354	0.08%
2020/11/17	2	132.75	2	132.75	132.00	0	6,406	0.00%
2020/11/16	2	133.25	1.2	134.00	133.50	0.8	6,513	0.01%
2020/11/13	1.1	130.71	1	132.50	132.50	0.1	6,550	0.00%
2020/11/12	0	0.00	2	131.00	131.50	-2	6,570	-0.03%
2020/11/11	15	129.73	21	130.19	132.50	-6	6,617	-0.09%
2020/11/10	18	132.36	34.7	133.19	131.00	-16.7	6,636	-0.25%
2020/11/09	6	138.42	3	138.67	138.50	3	6,599	0.05%
2020/11/06	2	137.00	5	138.00	137.00	-3	6,690	-0.04%
2020/11/05	9.1	137.56	9	137.11	138.00	0.1	6,795	0.00%
2020/11/04	13	137.54	4	136.75	138.00	9	6,921	0.13%
2020/11/03	1.1	133.58	2	134.75	135.00	-0.9	6,991	-0.01%
2020/11/02	12	132.13	15.1	131.57	131.00	-3.1	7,080	-0.04%
2020/10/30	2	136.74	5.1	136.13	135.00	-3.1	7,174	-0.04%
2020/10/29	16.1	137.04	2	137.75	137.00	14.1	7,256	0.19%
2020/10/28	4.1	138.16	8.3	137.83	139.50	-4.2	7,437	-0.06%
2020/10/27	7.2	136.65	2.1	137.00	136.00	5.1	7,602	0.07%
2020/10/26	8.1	137.88	8	137.63	136.50	0.1	7,930	0.00%
2020/10/23	6.1	137.78	6	138.00	138.50	0.1	8,260	0.00%
2020/10/22	34.2	136.56	28	136.71	139.50	6.2	8,538	0.07%
2020/10/21	22	139.82	20	138.93	138.00	2	8,662	0.02%
2020/10/20	17	142.91	16	143.38	142.00	1	8,724	0.01%
2020/10/19	4	141.13	11	142.09	143.00	-7	9,018	-0.08%
2020/10/16	16	141.66	16.1	141.72	141.00	-0.1	9,100	0.00%
2020/10/15	21	143.64	10.3	143.65	143.00	10.8	9,173	0.12%
2020/10/14	6	146.17	5	146.20	146.00	1	9,175	0.01%
2020/10/13	9.1	147.33	8.1	147.06	147.00	1	9,224	0.01%
2020/10/12	5	148.80	7	149.71	150.00	-2	9,258	-0.02%
2020/10/08	14	147.61	13.3	147.87	146.00	0.7	9,421	0.01%
2020/10/07	3	145.35	4	147.25	147.50	-1	9,491	-0.01%
2020/10/06	19	147.71	16	148.41	147.50	3	9,542	0.03%
2020/10/05	12	144.21	9	145.11	145.00	3	9,756	0.03%
2020/09/30	2	143.50	3	144.67	145.50	-1	10,382	-0.01%
2020/09/29	11	143.41	11	143.64	144.50	0	10,703	0.00%
2020/09/28	4	145.75	10	145.20	145.50	-6	10,797	-0.06%
2020/09/25	17	145.29	16	144.13	144.50	1	10,893	0.01%
2020/09/24	6	149.50	7	150.36	149.00	-1	11,049	-0.01%
2020/09/23	11	152.09	1	151.00	151.00	10	11,184	0.09%
2020/09/22	5	153.10	24	151.60	155.00	-19	11,290	-0.17%
2020/09/21	6	154.83	7	154.14	153.50	-1	11,315	-0.01%
2020/09/18	21	155.88	19	155.58	157.00	2	11,399	0.02%
2020/09/17	50	155.80	37	156.39	157.50	13	11,482	0.11%
2020/09/16	83	158.27	66	157.50	154.00	17	11,603	0.15%
2020/09/15	7	153.43	7	154.00	153.50	0	11,274	0.00%
2020/09/14	1	151.50	29	151.62	153.00	-28	11,439	-0.24%
2020/09/11	19.1	150.68	16	150.22	149.00	3.1	11,512	0.03%
2020/09/10	8	153.75	19	153.13	153.50	-11	11,474	-0.10%
2020/09/09	5	150.10	4.1	150.89	151.50	0.9	11,458	0.01%
2020/09/08	13	151.73	27	152.04	150.00	-14	11,669	-0.12%
2020/09/07	43.1	153.48	57	152.76	149.50	-14	11,794	-0.12%
2020/09/04	43.1	150.69	40	150.50	155.00	3.1	11,818	0.03%
2020/09/03	93.1	156.49	57	155.76	152.00	36.1	12,000	0.30%
2020/09/02	84	155.27	76	155.51	157.00	8	11,964	0.07%
2020/09/01	41	147.62	78	145.86	150.00	-37	11,882	-0.31%
2020/08/31	27	142.76	4	143.25	142.00	23	11,788	0.20%
2020/08/28	5	141.80	8	142.50	143.00	-3	11,860	-0.03%
2020/08/27	5	140.80	4.4	141.73	142.00	0.6	12,020	0.01%
2020/08/26	14.4	139.53	7	141.14	138.50	7.4	12,370	0.06%
2020/08/25	16	142.66	25	143.18	142.00	-9	12,709	-0.07%
2020/08/24	20	142.53	21	143.24	143.50	-1	12,882	-0.01%
2020/08/21	15	137.43	15	137.83	139.00	0	12,890	0.00%
2020/08/20	40	133.73	37.1	130.41	134.50	2.9	12,907	0.02%
2020/08/19	15	139.07	13	139.77	138.00	2	12,845	0.02%
2020/08/18	17	139.38	11	139.55	138.50	6	12,811	0.05%
2020/08/17	14	141.57	13.1	141.82	143.00	0.9	12,798	0.01%
2020/08/14	21.1	138.46	20	138.63	141.50	1.1	12,775	0.01%
2020/08/13	33	139.32	21	139.98	138.50	12	12,705	0.09%
2020/08/12	15.1	137.04	16	137.41	137.00	-0.9	12,615	-0.01%
2020/08/11	35	140.69	25	141.56	141.00	10	12,533	0.08%
2020/08/10	33	144.65	31.7	144.75	143.00	1.3	12,544	0.01%
2020/08/07	14	147.04	8	148.13	148.50	6	12,469	0.05%
2020/08/06	5	150.90	10	152.15	149.50	-5	12,440	-0.04%
2020/08/05	23.1	152.15	13	152.08	152.00	10.1	12,435	0.08%
2020/08/04	33	150.77	35	150.94	151.50	-2	12,359	-0.02%
2020/08/03	50	150.98	23	151.04	150.00	27	12,403	0.22%
2020/07/31	24	154.27	30.1	153.81	157.00	-6.1	12,287	-0.05%
2020/07/30	39	152.40	44	152.98	150.50	-5	12,138	-0.04%
2020/07/29	88	151.63	67	150.31	148.00	21	11,820	0.18%
2020/07/28	47	152.93	44	151.19	151.00	3	11,558	0.03%
2020/07/27	11.1	148.75	24	150.00	152.00	-12.9	11,453	-0.11%
2020/07/24	25	146.98	51	147.23	145.00	-26	11,507	-0.23%
2020/07/23	71	149.26	106	148.74	151.00	-35	11,458	-0.31%	大賣/
2020/07/22	16	144.47	15	143.77	145.00	1	11,312	0.01%
2020/07/21	61	142.23	40	141.51	140.50	21	11,318	0.19%
2020/07/20	29	136.79	23	137.54	137.00	6	11,519	0.05%
2020/07/17	18	138.86	26.2	138.75	139.50	-8.2	11,523	-0.07%
2020/07/16	18	139.94	16	139.78	138.50	2	11,547	0.02%
2020/07/15	66	144.69	75	145.62	140.50	-9	11,551	-0.08%
2020/07/14	15	140.67	23	140.57	141.50	-8	11,418	-0.07%
2020/07/13	16.2	142.42	11	141.64	141.00	5.2	11,423	0.05%
2020/07/10	27	139.35	39	138.63	141.00	-12	11,435	-0.10%
2020/07/09	128	145.89	91	146.00	140.50	37	11,208	0.33%	大買/
2020/07/08	42	139.15	80.1	139.47	144.00	-38.1	10,579	-0.36%
2020/07/07	61	134.16	55	133.63	131.00	6	10,255	0.06%
2020/07/06	34	131.63	37	132.09	133.50	-3	10,171	-0.03%
2020/07/03	61	131.01	66	131.14	131.00	-5	10,099	-0.05%
2020/07/02	22	124.25	35.2	125.05	127.50	-13.2	10,028	-0.13%
2020/07/01	16	123.34	18	123.97	124.50	-2	9,900	-0.02%
2020/06/30	27	122.04	14	121.39	120.50	13	9,827	0.13%
2020/06/29	16	119.53	12	121.00	120.00	4	9,843	0.04%
2020/06/24	25	121.56	40	121.64	121.50	-15	9,780	-0.15%
2020/06/23	71	123.35	52	122.54	123.00	19	9,824	0.19%
2020/06/22	43	125.78	49	126.09	127.50	-6	9,696	-0.06%
2020/06/19	20	124.50	17	125.35	126.50	3	9,681	0.03%
2020/06/18	12	119.92	21	120.64	122.00	-9	9,541	-0.09%
2020/06/17	14	117.57	17	118.24	119.00	-3	9,424	-0.03%
2020/06/16	48	118.38	40	117.69	117.50	8	9,442	0.08%
2020/06/15	73	121.29	51	120.50	116.50	22	9,481	0.23%
2020/06/12	34.1	124.29	12	123.21	126.50	22.1	9,293	0.24%
2020/06/11	24	126.54	15	126.63	125.50	9	9,139	0.10%
2020/06/10	36	129.92	44	130.16	129.50	-8	8,962	-0.09%
2020/06/09	44	120.72	65	120.83	123.00	-21	8,720	-0.24%
2020/06/08	63.2	119.31	43	119.20	118.00	20.2	8,573	0.24%
2020/06/05	39	115.64	25	115.04	115.00	14	8,360	0.17%
2020/06/04	20	113.23	8	113.75	113.50	12	8,240	0.15%
2020/06/03	21	113.67	40	113.14	113.50	-19	8,150	-0.23%
2020/06/02	79	112.18	51	111.66	111.00	28	8,017	0.35%
2020/06/01	54	105.79	67	107.96	110.00	-13	7,649	-0.17%
2020/05/29	47	99.85	54	99.75	100.00	-7	7,261	-0.10%
2020/05/28	21	98.26	21	98.19	97.90	0	7,055	0.00%
2020/05/27	4	95.25	10	96.13	96.50	-6	6,936	-0.09%
2020/05/26	4	94.60	13	94.82	94.80	-9	6,908	-0.13%
2020/05/25	7	91.14	5.1	91.93	92.70	1.9	6,845	0.03%
2020/05/22	7	92.10	4	91.50	91.00	3	6,820	0.04%
2020/05/21	0	0.00	1	93.70	93.70	-1	6,779	-0.01%
2020/05/20	3	92.80	3	93.43	93.60	0	6,768	0.00%
2020/05/19	6	93.03	4.2	93.02	92.90	1.8	6,754	0.03%
2020/05/18	6	92.08	8	91.84	91.70	-2	6,742	-0.03%
2020/05/15	5.2	92.28	4	91.83	91.50	1.2	6,740	0.02%
2020/05/14	8	95.20	12	94.68	94.20	-4	6,633	-0.06%
2020/05/13	14	96.06	8	95.94	96.60	6	6,606	0.09%
2020/05/12	13	97.02	4	97.55	96.90	9	6,624	0.14%
2020/05/11	11	98.43	4	98.30	98.00	7	6,685	0.10%
2020/05/08	29.1	99.86	25	99.69	98.80	4.1	6,667	0.06%
2020/05/07	1	98.40	1	98.40	98.40	0	6,544	0.00%
2020/05/06	2	96.90	6	96.71	96.30	-4	6,540	-0.06%
2020/05/05	8	97.78	3	98.17	96.60	5	6,588	0.08%
2020/05/04	10	96.77	8	94.63	97.20	2	6,550	0.03%
2020/04/30	20	96.19	20	96.08	96.50	0	6,530	0.00%
2020/04/29	21	93.88	20	94.03	94.40	1	6,401	0.02%
2020/04/28	14	95.42	19	96.06	96.50	-5	6,194	-0.08%
2020/04/27	7	94.31	8	94.50	94.50	-1	6,172	-0.02%
2020/04/24	23	96.29	9	95.74	95.50	14	6,023	0.23%
2020/04/23	22	97.26	28	97.39	96.00	-6	6,001	-0.10%
2020/04/22	1	93.10	1	93.40	93.80	0	5,823	0.00%
2020/04/21	2	93.65	7	93.69	92.00	-5	6,037	-0.08%
2020/04/20	5	93.30	10	93.73	93.20	-5	6,016	-0.08%
2020/04/17	11	94.83	7	93.64	92.70	4	5,938	0.07%
2020/04/16	1	93.00	2	93.90	93.00	-1	5,803	-0.02%
2020/04/15	5	92.28	8.2	92.28	92.80	-3.2	5,717	-0.06%
2020/04/14	5	90.44	3	90.20	90.60	2	5,639	0.04%
2020/04/13	1	89.40	6	89.23	88.90	-5	5,595	-0.09%
2020/04/10	6.2	89.24	5	88.84	89.00	1.2	5,574	0.02%
2020/04/09	11	88.90	9	89.04	88.50	2	5,569	0.04%
2020/04/08	4	89.70	3	89.77	89.70	1	5,500	0.02%
2020/04/07	20	89.24	20	89.97	90.20	0	5,421	0.00%
2020/04/06	11	85.30	13	85.58	86.80	-2	5,318	-0.04%
2020/04/01	1	84.00	25	85.04	85.00	-24	5,321	-0.45%
2020/03/31	21	83.68	31	83.97	83.90	-10	5,211	-0.19%
2020/03/30	1	82.80	2	81.00	83.00	-1	5,114	-0.02%
2020/03/27	55	83.43	31	84.91	82.40	24	5,064	0.47%
2020/03/26	6	77.88	5	79.20	81.80	1	4,866	0.02%
2020/03/25	1	78.40	3	78.30	77.10	-2	4,729	-0.04%
2020/03/24	3	73.87	3	74.23	73.50	0	4,599	0.00%
2020/03/23	2	72.40	0	0.00	71.70	2	4,546	0.04%
2020/03/20	6	75.30	3	75.37	75.20	3	4,556	0.07%
2020/03/19	14	71.91	15	72.19	70.00	-1	4,502	-0.02%
2020/03/17	4	73.88	7	74.20	73.70	-3	4,295	-0.07%
2020/03/16	2	77.25	1	76.80	75.00	1	4,231	0.02%
2020/03/13	19	74.61	13	74.87	77.10	6	4,166	0.14%
2020/03/12	10	81.56	6	81.38	80.50	4	4,054	0.10%
2020/03/11	5	85.44	1	87.30	84.30	4	3,972	0.10%
2020/03/10	1	86.00	2.7	86.36	86.40	-1.7	3,883	-0.04%
2020/03/09	2	87.65	15	86.91	86.50	-13	3,834	-0.34%
2020/03/06	1	87.80	4	88.48	87.80	-3	3,793	-0.08%
2020/03/05	0	0.00	7	87.96	87.80	-7	3,751	-0.19%
2020/03/03	3	86.70	4	87.15	86.60	-1	3,722	-0.03%
2020/03/02	2	83.10	2	83.55	83.40	0	3,678	0.00%
2020/02/27	18	84.94	2	84.65	84.00	16	3,658	0.44%
2020/02/26	4	86.43	7	86.91	86.80	-3	3,606	-0.08%
2020/02/25	1	86.00	3	86.93	87.30	-2	3,602	-0.06%
2020/02/24	2	87.20	4	87.08	87.00	-2	3,612	-0.06%
2020/02/21	3	88.07	4	88.58	88.00	-1	3,615	-0.03%
2020/02/20	0	0.00	1	89.10	88.50	-1	3,653	-0.03%
2020/02/19	3	88.93	2	88.75	88.50	1	3,670	0.03%
2020/02/18	0	0.00	2	87.65	88.00	-2	3,745	-0.05%
2020/02/17	2	88.15	4	87.98	88.10	-2	3,749	-0.05%
2020/02/14	3	88.20	3	88.83	88.80	0	3,744	0.00%
2020/02/13	17	88.75	15	89.51	87.90	2	3,771	0.05%
2020/02/12	21	89.06	13	88.83	89.60	8	3,717	0.22%
2020/02/11	2	86.15	2	86.60	86.80	0	3,578	0.00%
2020/02/10	1	84.60	1	84.80	84.70	0	3,586	0.00%
2020/02/07	8	86.39	10	86.45	85.40	-2	3,602	-0.06%
2020/02/06	9	84.98	16	85.38	86.10	-7	3,534	-0.20%
2020/02/05	14	82.11	1	82.70	82.10	13	3,468	0.37%
2020/02/04	1	82.50	1	83.00	82.50	0	3,463	0.00%
2020/02/03	14	81.99	0	0.00	82.00	14	3,500	0.40%
2020/01/31	4	86.15	6	86.63	86.30	-2	3,627	-0.06%
2020/01/30	6	88.77	11	89.22	86.90	-5	3,651	-0.14%
2020/01/20	1	96.10	5	96.98	96.40	-4	3,594	-0.11%
2020/01/17	17	97.09	21	96.85	96.70	-4	3,721	-0.11%
2020/01/16	33	96.07	30	96.47	95.70	3	3,689	0.08%
2020/01/15	53	95.25	31	95.56	95.50	22	3,598	0.61%
2020/01/14	3	92.87	5	92.92	93.20	-2	3,354	-0.06%
2020/01/13	0	0.00	5	91.52	91.30	-5	3,325	-0.15%
2020/01/10	3	90.70	1	91.00	90.70	2	3,368	0.06%
2020/01/09	2	91.00	21	91.35	91.00	-19	3,471	-0.55%
2020/01/08	2	89.60	1	89.50	89.50	1	3,521	0.03%
2020/01/07	7	89.47	4.3	89.31	89.10	2.7	3,580	0.08%
2020/01/06	3	90.63	5	90.62	90.50	-2	3,643	-0.05%
2020/01/03	0	0.00	2	91.60	91.60	-2	3,694	-0.05%
2020/01/02	2	91.10	2	91.50	91.40	0	3,797	0.00%
2019/12/31	1	91.20	5	91.00	91.20	-4	4,047	-0.10%
2019/12/30	23	91.22	1	93.50	90.70	22	4,627	0.48%
2019/12/27	9	92.24	7	92.69	93.00	2	4,720	0.04%
2019/12/26	1	90.70	2	91.00	90.50	-1	4,723	-0.02%
2019/12/24	1	90.90	3	90.80	90.80	-2	5,039	-0.04%
2019/12/19	8	90.66	0	0.00	90.10	8	5,306	0.15%
2019/12/18	0	0.00	6	91.50	91.90	-6	5,385	-0.11%
2019/12/17	3	90.90	2	90.75	90.80	1	5,398	0.02%
2019/12/16	2	89.75	21	90.50	90.50	-19	5,422	-0.35%
2019/12/13	0.2	88.90	5	89.50	89.10	-4.9	5,434	-0.09%
2019/12/12	2	89.20	0	0.00	89.00	2	5,476	0.04%
2019/12/11	2	89.50	0	0.00	89.00	2	5,514	0.04%
2019/12/10	0	0.00	1	89.30	89.30	-1	5,534	-0.02%
2019/12/09	2	89.05	3	89.07	89.10	-1	5,580	-0.02%
2019/12/06	6	88.73	17	88.34	88.20	-11	5,716	-0.19%
2019/12/05	0	0.00	2	89.20	89.00	-2	5,773	-0.03%
2019/12/04	4	88.10	3	87.90	88.80	1	5,850	0.02%
2019/12/03	1	88.10	1	86.50	88.20	0	6,143	0.00%
2019/12/02	8	88.04	4	87.85	87.60	4	6,201	0.06%
2019/11/29	13	89.35	6	89.90	89.40	7	6,231	0.11%
2019/11/28	9	90.59	3	90.77	90.20	6	6,275	0.10%
2019/11/27	0	0.00	12	91.30	91.90	-12	6,456	-0.19%
2019/11/26	3	90.80	5	90.64	91.20	-2	6,482	-0.03%
2019/11/25	2	90.30	4	90.30	90.00	-2	6,576	-0.03%
2019/11/22	3	89.97	4.1	89.91	89.40	-1.1	6,763	-0.02%
2019/11/21	7	89.94	6	90.42	90.00	1	6,920	0.01%
2019/11/20	1	89.60	3	90.43	90.60	-2	7,203	-0.03%
2019/11/19	14	90.13	0	0.00	90.00	14	7,662	0.18%
2019/11/18	1	91.70	0	0.00	91.80	1	7,750	0.01%
2019/11/15	1	92.20	20.2	92.51	92.20	-19.2	7,847	-0.24%
2019/11/14	1.2	90.73	0	0.00	90.40	1.2	7,870	0.02%
2019/11/13	1	92.90	4	91.93	91.90	-3	7,891	-0.04%
2019/11/12	1	90.70	4	91.30	92.30	-3	7,888	-0.04%
2019/11/11	3	88.63	15.3	88.30	87.90	-12.3	7,887	-0.16%
2019/11/08	9	90.43	6	90.45	89.80	3	7,865	0.04%
2019/11/07	10	90.88	3	90.80	90.70	7	7,878	0.09%
2019/11/06	7	92.61	3	93.20	92.10	4	7,904	0.05%
2019/11/05	9	93.20	6	93.70	93.30	3	7,913	0.04%
2019/11/04	7	93.73	2	93.90	93.90	5	7,901	0.06%
2019/11/01	3	94.30	2	94.10	93.40	1	7,868	0.01%
2019/10/31	9	94.37	10	94.21	94.30	-1	7,887	-0.01%
2019/10/30	35	92.77	42	92.92	93.80	-7	7,868	-0.09%
2019/10/29	18	92.87	25	92.72	91.60	-7	7,731	-0.09%
2019/10/28	4	91.90	6	91.88	92.10	-2	7,692	-0.03%
2019/10/25	16.3	92.41	11	92.17	90.60	5.3	7,637	0.07%
2019/10/24	5	90.82	4.1	90.97	91.00	0.9	7,483	0.01%
2019/10/23	7	90.37	14.1	90.59	91.10	-7.1	7,444	-0.10%
2019/10/22	3	89.67	12	89.68	90.00	-9	7,416	-0.12%
2019/10/21	25	89.58	9	89.52	89.10	16	7,419	0.22%
2019/10/18	3	90.20	7	90.43	90.60	-4	7,387	-0.05%
2019/10/17	18	90.33	27	90.05	89.90	-9	7,345	-0.12%
2019/10/16	6	88.67	6	89.63	88.80	0	7,263	0.00%
2019/10/15	4	90.18	3	90.30	90.00	1	7,184	0.01%
2019/10/14	16	89.38	2.2	90.39	88.50	13.8	7,117	0.19%
2019/10/09	13	89.57	9	89.92	89.10	4	7,032	0.06%
2019/10/08	5	89.22	10	89.62	90.60	-5	6,992	-0.07%
2019/10/07	42	90.83	36	90.43	89.60	6	6,883	0.09%
2019/10/04	60.2	89.45	78	89.13	90.10	-17.8	6,638	-0.27%
2019/10/03	34	86.26	25.3	85.36	85.40	8.7	6,064	0.14%
2019/10/02	4	86.28	7	86.54	87.40	-3	5,886	-0.05%
2019/10/01	12	86.56	24	87.16	87.60	-12	5,886	-0.20%
2019/09/27	7	85.04	10	85.36	85.70	-3	5,685	-0.05%
2019/09/26	9	86.36	5.1	85.45	85.10	3.9	5,636	0.07%
2019/09/25	6	85.33	6	85.38	85.80	0	5,697	0.00%
2019/09/24	9	85.47	4	85.65	85.50	5	5,687	0.09%
2019/09/23	5.3	83.58	3	83.10	84.30	2.3	5,556	0.04%
2019/09/20	16	82.01	8	81.83	82.00	8	5,465	0.15%
2019/09/19	6	81.80	1	81.80	82.10	5	5,430	0.09%
2019/09/18	3	80.73	1	81.00	81.00	2	5,418	0.04%
2019/09/17	3	80.53	3	80.67	80.10	0	5,472	0.00%
2019/09/16	0	0.00	2	80.60	80.50	-2	5,644	-0.04%
2019/09/12	0	0.00	3	81.90	81.80	-3	5,662	-0.05%
2019/09/11	17	82.07	21	81.71	81.60	-4	5,675	-0.07%
2019/09/10	22	82.81	24	83.26	81.50	-2	5,652	-0.04%
2019/09/09	2	85.30	10	84.44	84.10	-8	5,530	-0.14%
2019/09/06	8	85.20	12	85.33	84.90	-4	5,481	-0.07%
2019/09/05	54	87.66	41	85.79	84.90	13	5,427	0.24%
2019/09/04	6	85.90	4	85.90	86.60	2	5,176	0.04%
2019/09/03	3	85.90	5	85.80	85.10	-2	5,177	-0.04%
2019/09/02	3	85.43	0	0.00	86.20	3	5,150	0.06%
2019/08/30	9	87.06	8	85.80	85.20	1	5,098	0.02%
2019/08/29	10	83.84	8	84.21	83.70	2	4,922	0.04%
2019/08/28	10	84.55	10	84.61	84.50	0	4,916	0.00%
2019/08/27	25	86.02	20	86.06	86.00	5	4,828	0.10%
2019/08/26	24	85.13	26	84.75	84.00	-2	4,690	-0.04%
2019/08/23	51	89.03	46	89.67	88.40	5	4,564	0.11%
2019/08/22	48	86.05	47	86.04	87.70	1	4,298	0.02%
2019/08/21	9	80.60	51	81.78	81.90	-42	3,850	-1.09%
2019/08/20	48	80.58	3	81.17	79.10	45	3,689	1.22%
2019/08/19	26	79.34	19	79.79	79.90	7	3,584	0.20%
2019/08/16	8	77.40	4	77.65	78.10	4	3,461	0.12%
2019/08/15	3	75.70	6	75.95	76.30	-3	3,426	-0.09%
2019/08/14	4	76.50	13	76.25	77.10	-9	3,417	-0.26%
2019/08/13	3	74.90	2	74.95	74.50	1	3,385	0.03%
2019/08/12	2	75.25	6	75.07	75.00	-4	3,429	-0.12%
2019/08/08	11	79.21	3	79.40	79.50	8	3,402	0.24%
2019/08/07	1	79.40	1	79.30	78.50	0	3,348	0.00%
2019/08/06	0	0.00	1	78.30	78.10	-1	3,352	-0.03%
2019/08/05	1	78.30	1	78.50	78.40	0	3,354	0.00%
2019/08/02	7	79.69	2	80.00	79.50	5	3,406	0.15%
2019/08/01	8	81.54	4	80.73	81.70	4	3,531	0.11%
2019/07/31	2	78.70	4	79.75	80.10	-2	3,574	-0.06%
2019/07/30	1	77.70	10	78.84	77.70	-9	3,536	-0.25%
2019/07/29	1	81.10	26	81.00	81.00	-25	3,477	-0.72%
2019/07/25	11	80.60	1	80.80	81.10	10	3,478	0.29%
2019/07/24	5	80.08	7	80.06	79.90	-2	3,482	-0.06%
2019/07/23	10	79.79	13	79.93	79.90	-3	3,471	-0.09%
2019/07/22	5	78.86	6	78.90	78.80	-1	3,446	-0.03%
2019/07/19	1	77.60	0	0.00	77.80	1	3,479	0.03%
2019/07/18	10	77.89	0	0.00	77.10	10	3,485	0.29%
2019/07/17	7	78.07	0	0.00	78.70	7	3,483	0.20%
2019/07/16	28	78.28	1	78.30	78.10	27	3,505	0.77%
2019/07/15	6	77.88	8	78.26	78.60	-2	3,490	-0.06%
2019/07/12	4	78.05	3	77.73	77.50	1	3,494	0.03%
2019/07/11	0	0.00	2	76.90	77.30	-2	3,508	-0.06%
2019/07/09	0	0.00	4	75.93	76.30	-4	3,477	-0.12%
2019/07/08	3	77.50	6	77.33	76.60	-3	3,476	-0.09%
2019/07/05	24	78.30	29	78.15	77.80	-5	3,496	-0.14%
2019/07/04	7	77.04	19	76.82	77.10	-12	3,468	-0.35%
2019/07/03	8	76.91	4	76.68	76.80	4	3,473	0.12%
2019/07/02	22	77.34	14	77.13	77.10	8	3,511	0.23%
2019/07/01	1	74.90	5	74.88	75.30	-4	3,431	-0.12%
2019/06/28	1	73.40	6	73.42	72.80	-5	3,462	-0.14%
2019/06/27	3	73.53	0	0.00	73.20	3	3,528	0.09%
2019/06/26	4	73.00	4	72.90	73.30	0	3,520	0.00%
2019/06/25	11	73.81	11	73.63	73.00	0	3,526	0.00%
2019/06/24	17	71.79	12	72.00	73.10	5	3,493	0.14%
2019/06/21	10.4	73.94	7	74.46	70.60	3.4	3,414	0.10%
2019/06/20	27	74.06	12.4	73.73	74.40	14.6	3,200	0.46%
2019/06/19	1	71.70	2	71.70	71.70	-1	3,147	-0.03%
2019/06/18	2	71.35	1	72.10	70.90	1	3,119	0.03%
2019/06/17	5	72.32	2.5	72.30	71.80	2.5	3,130	0.08%
2019/06/14	3.4	73.06	1	73.10	72.60	2.4	3,191	0.08%
2019/06/13	3	73.53	0	0.00	73.50	3	3,172	0.09%
2019/06/12	1	75.70	5	75.26	75.00	-4	3,160	-0.13%
2019/06/11	8	74.16	4	73.90	73.80	4	3,129	0.13%
2019/06/10	1	74.30	2	72.90	74.80	-1	3,091	-0.03%
2019/06/06	4	72.73	3	72.30	71.90	1	3,062	0.03%
2019/06/05	1	74.30	3	74.00	73.30	-2	3,077	-0.06%
2019/06/04	2	72.90	0	0.00	72.50	2	3,088	0.06%
2019/06/03	6	73.48	3	73.63	73.90	3	3,105	0.10%
2019/05/31	15	71.85	11	71.94	72.70	4	3,091	0.13%
2019/05/30	4	71.48	1	71.10	71.50	3	3,051	0.10%
2019/05/29	2	68.50	1	69.30	69.20	1	3,052	0.03%
2019/05/28	16	69.87	3	70.07	69.00	13	3,136	0.41%
2019/05/27	4	70.60	0	0.00	70.50	4	3,212	0.12%
2019/05/24	0	0.00	1	70.30	70.30	-1	3,246	-0.03%
2019/05/23	1	69.70	0	0.00	69.30	1	3,255	0.03%
2019/05/22	3	71.27	6	71.22	70.30	-3	3,337	-0.09%
2019/05/21	3	69.70	1	70.10	70.30	2	3,350	0.06%
2019/05/20	5	70.76	5	70.08	70.60	0	3,343	0.00%
2019/05/17	4	68.83	3	69.23	68.20	1	3,335	0.03%
2019/05/16	1.1	72.85	1	72.60	71.50	0.1	3,301	0.00%
2019/05/15	12	71.78	23	72.01	71.50	-11	3,341	-0.33%
2019/05/14	7	71.40	10	71.37	71.50	-3	3,367	-0.09%
2019/05/13	3	72.27	8	72.18	72.70	-5	3,365	-0.15%
2019/05/10	51	74.26	42	73.85	73.10	9	3,458	0.26%
2019/05/09	50	76.36	53	75.26	72.50	-3	3,446	-0.09%
2019/05/08	18	80.87	10	81.06	80.00	8	3,298	0.24%
2019/05/07	2	84.85	4	85.28	86.10	-2	3,241	-0.06%
2019/05/06	1	83.30	1	83.80	83.00	0	3,320	0.00%
2019/05/03	4	84.53	8	84.30	84.20	-4	3,354	-0.12%
2019/05/02	2	85.05	1	84.50	84.30	1	3,377	0.03%
2019/04/30	0.2	83.60	6	82.23	83.60	-5.9	3,416	-0.17%
2019/04/29	4	85.03	7	83.49	83.20	-3	3,497	-0.09%
2019/04/26	5	85.64	4	85.33	85.10	1	3,680	0.03%
2019/04/25	2	85.80	0	0.00	85.10	2	3,700	0.05%
2019/04/24	3	87.97	0	0.00	88.10	3	3,696	0.08%
2019/04/23	9	86.30	9	86.60	87.00	0	3,698	0.00%
2019/04/19	1	88.60	19	89.25	89.00	-18	3,683	-0.49%
2019/04/18	22	90.22	4	89.58	88.80	18	3,732	0.48%
2019/04/17	7	91.03	7	90.89	90.00	0	3,745	0.00%
2019/04/16	7	92.07	11	91.95	92.00	-4	3,757	-0.11%
2019/04/15	3	92.43	2	92.10	92.10	1	3,772	0.03%
2019/04/12	2	93.65	0	0.00	92.60	2	3,793	0.05%
2019/04/11	5	94.84	4.4	95.17	94.50	0.6	3,803	0.02%
2019/04/10	6	94.78	17	94.14	96.00	-11	3,778	-0.29%
2019/04/09	2	91.70	1	92.10	92.30	1	3,749	0.03%
2019/04/08	13	92.76	10	91.76	91.60	3	3,740	0.08%
2019/04/03	8	95.30	8	95.64	95.00	0	3,688	0.00%
2019/04/02	31	94.00	21.8	93.97	94.70	9.2	3,655	0.25%
2019/04/01	4	91.55	15	91.33	92.40	-11	3,616	-0.30%
2019/03/29	3	88.97	0	0.00	88.50	3	3,611	0.08%
2019/03/27	2	89.45	3	89.83	89.10	-1	3,686	-0.03%
2019/03/25	2	88.00	1	88.00	88.10	1	3,937	0.03%
2019/03/22	3	89.20	0	0.00	89.00	3	3,944	0.08%
2019/03/21	2	89.70	1	90.20	90.20	1	3,958	0.03%
2019/03/20	3	91.00	11	90.76	90.60	-8	4,013	-0.20%
2019/03/19	25	90.26	5	89.80	90.20	20	4,030	0.50%
2019/03/18	1	87.20	1	86.60	86.60	0	4,010	0.00%
2019/03/15	1	88.40	1	88.50	87.10	0	4,034	0.00%
2019/03/14	5	87.50	1	88.20	87.40	4	4,053	0.10%
2019/03/13	18	87.98	23	87.85	88.00	-5	4,106	-0.12%
2019/03/12	9	87.53	5	87.66	86.30	4	4,145	0.10%
2019/03/11	10	86.72	9	86.90	87.00	1	4,296	0.02%
2019/03/08	14	85.14	18	85.14	84.80	-4	4,352	-0.09%
2019/03/07	7	87.36	14	86.16	85.60	-7	4,396	-0.16%
2019/03/06	2	89.20	4	89.35	89.50	-2	4,390	-0.05%
2019/03/05	3	89.03	0	0.00	89.00	3	4,428	0.07%
2019/03/04	6	90.27	3	90.57	89.70	3	4,508	0.07%
2019/02/27	19	87.77	25	87.73	89.40	-6	4,636	-0.13%
2019/02/26	20	88.86	18	88.67	86.20	2	4,519	0.04%
2019/02/25	3.2	87.16	3	87.43	87.90	0.2	4,411	0.00%
2019/02/22	6	86.90	7	87.43	87.20	-1	4,388	-0.02%
2019/02/21	6	88.45	1	88.00	86.80	5	4,351	0.11%
2019/02/20	3	90.13	3	89.73	89.60	0	4,263	0.00%
2019/02/19	3	91.80	4	91.43	90.40	-1	4,243	-0.02%
2019/02/18	11	91.17	12.7	91.11	90.70	-1.7	4,234	-0.04%
2019/02/15	1	90.10	3	90.40	90.50	-2	4,227	-0.05%
2019/02/14	5	91.20	6	91.30	90.60	-1	4,241	-0.02%
2019/02/13	10	90.62	6	89.17	88.10	4	4,182	0.10%
2019/02/12	12	90.84	5	91.10	90.50	7	4,148	0.17%
2019/02/11	4	91.00	13.2	90.22	93.70	-9.2	4,140	-0.22%
2019/01/30	11	86.28	9	86.67	85.30	2	4,064	0.05%
2019/01/29	7	85.51	8	85.50	85.30	-1	4,034	-0.02%
2019/01/28	22	85.93	56	86.05	85.00	-34	4,018	-0.85%
2019/01/25	64	84.69	33	84.25	85.00	31	4,015	0.77%
2019/01/24	25	82.33	26	82.52	82.00	-1	4,066	-0.02%
2019/01/23	9	81.88	11.5	81.58	81.20	-2.5	4,083	-0.06%
2019/01/22	8	82.31	10.6	82.45	82.10	-2.6	4,063	-0.06%
2019/01/21	24	81.37	19	81.17	83.00	5	4,016	0.12%
2019/01/18	22	81.13	38	81.80	81.50	-16	3,920	-0.41%
2019/01/17	7	77.57	2	77.95	77.00	5	3,767	0.13%
2019/01/16	1	78.00	3	78.30	78.30	-2	3,784	-0.05%
2019/01/15	1	76.70	1	76.60	77.20	0	3,784	0.00%
2019/01/14	0	0.00	6	75.57	74.80	-6	3,804	-0.16%
2019/01/11	6	76.50	1	76.30	75.90	5	3,877	0.13%
2019/01/10	6	75.97	9.1	76.27	77.20	-3.1	3,888	-0.08%
2019/01/09	2	75.00	3	75.13	75.00	-1	3,905	-0.03%
2019/01/08	6	73.23	6	73.28	73.20	0	3,938	0.00%
2019/01/07	3	76.00	2	75.20	74.80	1	3,989	0.03%
2019/01/04	2	75.25	0	0.00	76.00	2	3,999	0.05%
2019/01/03	0	0.00	2	76.90	76.80	-2	3,985	-0.05%
2019/01/02	1	75.70	44	75.79	75.80	-43	3,981	-1.08%
2018/12/28	55	75.44	10	75.38	75.20	45	3,985	1.13%
2018/12/27	9	73.64	8	73.64	73.80	1	3,981	0.03%
2018/12/26	7	72.91	10	73.29	71.60	-3	3,968	-0.08%
2018/12/25	16	73.87	16	72.95	73.70	0	3,956	0.00%
2018/12/24	27	72.60	32	72.42	74.90	-5	3,957	-0.13%
2018/12/22	15	73.14	17	73.82	73.00	-2	3,941	-0.05%
2018/12/21	2	77.95	1	77.50	77.50	1	3,880	0.03%
2018/12/20	10	77.91	9	78.38	79.70	1	3,852	0.03%
2018/12/19	70	80.96	66	80.42	78.80	4	3,818	0.10%
2018/12/18	0	0.00	2	75.80	77.00	-2	3,612	-0.06%
2018/12/17	0	0.00	3	77.00	76.60	-3	3,636	-0.08%
2018/12/13	4	76.63	4	76.58	76.60	0	3,722	0.00%
2018/12/12	10	76.84	3	75.93	76.00	7	3,709	0.19%
2018/12/11	3	75.17	2.1	75.81	76.40	0.9	3,696	0.02%
2018/12/10	2	73.60	3	73.70	75.00	-1	3,713	-0.03%
2018/12/07	2	74.40	1	75.70	73.80	1	3,750	0.03%
2018/12/06	9	76.36	15	74.91	74.50	-6	3,844	-0.16%
2018/12/05	14	76.29	13	76.29	75.60	1	3,862	0.03%
2018/12/04	43.3	76.34	49.7	76.47	75.90	-6.4	3,877	-0.17%
2018/12/03	10	72.96	17.1	72.86	73.00	-7.1	3,767	-0.19%
2018/11/30	23	71.57	23	71.50	70.60	0	3,784	0.00%
2018/11/29	10	70.40	8	70.36	70.30	2	3,777	0.05%
2018/11/28	14	69.73	9.7	69.77	69.50	4.3	3,779	0.11%
2018/11/27	12	69.37	12	69.68	69.10	0	3,781	0.00%
2018/11/26	17	67.91	13	68.86	69.50	4	3,755	0.11%
2018/11/22	0	0.00	2	63.90	63.60	-2	3,951	-0.05%
2018/11/21	1	64.70	0	0.00	64.80	1	4,083	0.02%
2018/11/19	7	66.63	0	0.00	66.30	7	4,256	0.16%
2018/11/16	0	0.00	9	66.01	66.10	-9	4,300	-0.21%
2018/11/15	2	65.65	1	65.70	65.30	1	4,395	0.02%
2018/11/14	1	65.50	3	65.00	65.80	-2	4,462	-0.04%
2018/11/13	1	65.50	1.1	65.68	66.00	-0.1	4,568	0.00%
2018/11/12	1	63.40	2	63.65	63.90	-1	4,701	-0.02%
2018/11/09	0	0.00	0.7	64.30	64.60	-0.7	4,716	-0.01%
2018/11/08	1	64.30	5	66.00	64.50	-4	4,729	-0.08%
2018/11/07	9	65.76	8.1	65.52	65.90	0.9	4,705	0.02%
2018/11/06	1	63.60	2.2	63.94	63.60	-1.2	4,703	-0.03%
2018/11/05	10.8	63.15	12	63.40	63.60	-1.2	4,735	-0.03%
2018/11/02	7	63.24	9	63.13	62.90	-2	4,722	-0.04%
2018/11/01	14	61.31	16	61.29	63.20	-2	4,669	-0.04%
2018/10/31	5	56.14	7.7	57.45	57.50	-2.7	4,543	-0.06%
2018/10/30	20	51.80	20	51.39	52.30	0	4,566	0.00%
2018/10/25	2	51.95	1	52.00	52.20	1	4,677	0.02%
2018/10/24	0	0.00	1	52.20	54.50	-1	4,724	-0.02%
2018/10/23	2	52.40	0	0.00	51.70	2	4,808	0.04%
2018/10/22	0.5	52.30	3.4	52.01	52.30	-2.9	4,849	-0.06%
2018/10/09	1	43.15	0	0.00	43.25	1	4,831	0.02%
2018/10/05	1	45.25	1	46.70	45.20	0	4,880	0.00%
2018/10/04	10	47.90	3	47.70	47.45	7	4,918	0.14%
2018/10/03	4	47.73	3	47.83	47.15	1	4,885	0.02%
2018/10/02	9	49.76	5	49.72	49.65	4	4,870	0.08%
2018/09/27	1	50.00	4	49.93	50.10	-3	5,245	-0.06%
2018/09/26	4	50.30	1	50.00	49.95	3	5,367	0.06%
2018/09/25	1	50.60	2	50.90	50.60	-1	5,466	-0.02%
2018/09/19	2	52.35	1	52.10	50.80	1	6,229	0.02%
2018/09/14	0	0.00	2	51.40	51.70	-2	7,661	-0.03%
2018/09/13	1	51.70	0	0.00	51.10	1	7,836	0.01%
2018/09/12	6	51.00	6	51.10	51.60	0	7,841	0.00%
2018/09/11	1	50.60	0	0.00	51.10	1	7,793	0.01%
2018/09/10	12	49.99	16	50.24	49.90	-4	7,753	-0.05%
2018/09/07	10	52.20	3	51.77	51.90	7	7,715	0.09%
2018/09/06	6	53.17	11	52.85	53.30	-5	7,704	-0.06%
2018/09/05	11	53.00	12	53.11	52.80	-1	7,711	-0.01%
2018/09/04	2	52.80	3	52.37	52.60	-1	7,693	-0.01%
2018/09/03	7	51.79	13	52.50	51.20	-6	7,713	-0.08%
2018/08/31	16	54.43	11	54.30	54.30	5	7,627	0.07%
2018/08/30	8	54.28	12	53.85	54.40	-4	7,591	-0.05%
2018/08/29	14	53.59	20	53.41	53.30	-6	7,554	-0.08%
2018/08/28	12	53.93	11	53.54	53.50	1	7,593	0.01%
2018/08/27	2	53.15	15	52.47	53.10	-13	7,632	-0.17%
2018/08/24	19	51.87	6	51.65	52.00	13	7,621	0.17%
2018/08/23	4	52.18	3	52.77	52.40	1	7,835	0.01%
2018/08/22	8	52.40	9	52.57	52.20	-1	7,831	-0.01%
2018/08/21	24	52.82	27	52.56	52.40	-3	7,781	-0.04%
2018/08/20	24	51.95	27	51.97	52.40	-3	7,728	-0.04%
2018/08/17	19	50.96	21	50.86	51.10	-2	7,553	-0.03%
2018/08/16	22	51.01	13	50.85	49.65	9	7,459	0.12%
2018/08/15	4	49.98	2	49.75	50.10	2	7,337	0.03%
2018/08/14	5	50.36	5	50.04	50.30	0	7,343	0.00%
2018/08/13	5	49.81	4	49.99	50.10	1	7,308	0.01%
2018/08/10	2	50.40	1	49.90	49.60	1	7,223	0.01%
2018/08/09	2	49.00	7	49.69	50.30	-5	7,158	-0.07%
2018/08/08	4	48.88	7	48.94	49.30	-3	7,055	-0.04%
2018/08/07	4	47.68	0	0.00	47.80	4	6,923	0.06%
2018/08/06	2	48.13	1	48.10	48.20	1	6,974	0.01%
2018/08/01	3	47.97	0	0.00	47.80	3	6,963	0.04%
2018/07/31	0	0.00	1	48.15	48.35	-1	6,916	-0.01%
2018/07/30	10	48.01	4	47.94	47.65	6	6,936	0.09%
2018/07/27	0	0.00	4	47.49	48.00	-4	6,999	-0.06%
2018/07/26	5	47.12	2	47.10	47.00	3	6,988	0.04%
2018/07/23	3	47.87	6	47.89	48.25	-3	6,846	-0.04%
2018/07/20	1	49.85	0	0.00	50.10	1	6,789	0.01%
2018/07/19	5	50.16	5	49.71	49.60	0	6,747	0.00%
2018/07/18	9	51.70	6	51.93	50.90	3	6,648	0.05%
2018/07/17	0	0.00	12	51.38	51.70	-12	6,570	-0.18%
2018/07/16	10	52.14	4	51.92	51.40	6	6,563	0.09%
2018/07/13	2	51.80	16	51.68	51.80	-14	6,544	-0.21%
2018/07/12	11	51.05	0	0.00	51.10	11	6,706	0.16%
2018/07/11	6	50.03	1	49.95	49.75	5	6,629	0.08%
2018/07/10	3	50.50	3	50.47	50.60	0	6,610	0.00%
2018/07/09	4	49.94	10	49.80	49.45	-6	6,528	-0.09%
2018/07/06	5	49.16	27	49.28	49.90	-22	6,484	-0.34%
2018/07/05	37	50.40	142	51.10	49.00	-105	6,346	-1.65%	大賣/鉅額交易
2018/07/04	127	51.97	11.3	51.42	52.50	115.7	6,119	1.89%	大買/鉅額交易
2018/07/03	140	51.66	139	50.07	50.30	1	5,995	0.02%	大買/大賣/
2018/07/02	25	51.37	17	51.68	50.90	8	5,884	0.14%
2018/06/29	79	53.14	72	52.97	52.10	7	5,758	0.12%
2018/06/28	97	52.89	111	53.03	52.80	-14	5,485	-0.26%	大賣/
2018/06/27	83	53.07	107	52.51	51.10	-24	5,088	-0.47%	大賣/
2018/06/26	62	51.60	44	51.33	52.10	18	4,739	0.38%
2018/06/25	121	52.09	125	52.34	53.00	-4	4,324	-0.09%	大買/大賣/
2018/06/22	17	49.20	13	49.14	48.60	4	3,655	0.11%
2018/06/21	1	48.05	11	47.93	47.75	-10	3,469	-0.29%
2018/06/19	0	0.00	1	47.20	47.35	-1	3,587	-0.03%
2018/06/14	1	47.70	2	47.70	47.50	-1	3,606	-0.03%
2018/06/13	2	49.25	0	0.00	48.25	2	3,591	0.06%
2018/06/11	0	0.00	1	49.35	48.65	-1	3,518	-0.03%
2018/06/08	5	48.34	1	48.20	48.50	4	3,456	0.12%
2018/06/07	1	48.25	0	0.00	48.20	1	3,422	0.03%
2018/06/06	2	48.68	0	0.00	48.65	2	3,392	0.06%
2018/06/05	9	48.73	14	48.51	48.30	-5	3,385	-0.15%
2018/06/04	1	49.00	5	48.61	49.30	-4	3,303	-0.12%
2018/06/01	3	48.65	4	47.89	47.75	-1	3,187	-0.03%
2018/05/31	13	48.88	16	48.53	48.50	-3	3,125	-0.10%
2018/05/30	3	45.65	1	46.20	45.80	2	2,877	0.07%
2018/05/29	2	46.90	3.1	46.85	46.65	-1.1	2,846	-0.04%
2018/05/28	11	47.57	32	46.98	46.85	-21	2,832	-0.74%
2018/05/25	1.1	47.22	4	46.60	47.35	-2.9	2,776	-0.10%
2018/05/24	1	46.60	2	46.15	46.60	-1	2,815	-0.04%
2018/05/23	13	45.95	0	0.00	46.00	13	2,868	0.45%
2018/05/22	15	46.00	1	46.10	46.00	14	2,859	0.49%
2018/05/21	1	45.40	0	0.00	45.40	1	2,855	0.04%
2018/05/16	2	45.80	0	0.00	45.75	2	2,947	0.07%
2018/05/15	0.1	46.30	2.1	46.82	46.30	-2	2,998	-0.07%
2018/05/14	3	46.37	14	46.43	46.45	-11	3,106	-0.35%
2018/05/11	2.2	45.68	1	45.55	45.50	1.2	3,136	0.04%
2018/05/10	8	45.90	0	0.00	45.40	8	3,240	0.25%
2018/05/09	1	45.70	7	45.47	45.60	-6	3,230	-0.19%
2018/05/08	1	44.70	0	0.00	44.50	1	3,197	0.03%
2018/05/07	3	44.93	0	0.00	45.00	3	3,216	0.09%
2018/05/04	4	45.18	6	44.98	45.70	-2	3,206	-0.06%
2018/05/03	1	43.80	3	43.90	43.70	-2	3,146	-0.06%
2018/04/27	2	43.15	0	0.00	43.15	2	3,205	0.06%
2018/04/26	0	0.00	2	43.33	42.95	-2	3,284	-0.06%
2018/04/25	2.1	42.75	0	0.00	42.80	2.1	3,297	0.06%
2018/04/24	2	43.83	23	43.53	43.50	-21	3,269	-0.64%
2018/04/20	1	44.80	0	0.00	45.50	1	3,278	0.03%
2018/04/19	9	46.02	21	46.00	45.60	-12	3,291	-0.36%
2018/04/18	115	45.74	85	45.98	45.50	30	3,248	0.92%	大買/
2018/04/13	5	43.80	5	43.65	43.65	0	3,187	0.00%
2018/04/12	1	43.65	0	0.00	43.65	1	3,246	0.03%
2018/04/11	1	44.20	0	0.00	44.00	1	3,285	0.03%
2018/04/10	1	44.15	0	0.00	44.00	1	3,315	0.03%
2018/04/03	3	44.05	0	0.00	44.10	3	3,367	0.09%
2018/04/02	1	44.55	5	44.50	44.80	-4	3,365	-0.12%
2018/03/31	1	44.05	1	44.40	44.25	0	3,366	0.00%
2018/03/30	4	44.65	6	44.35	44.50	-2	3,372	-0.06%
2018/03/29	2	44.75	0	0.00	44.25	2	3,415	0.06%
2018/03/28	2	45.20	2	45.08	45.00	0	3,408	0.00%
2018/03/27	6	44.94	7	45.41	45.35	-1	3,401	-0.03%
2018/03/26	2	44.15	1	44.05	44.30	1	3,383	0.03%
2018/03/23	2	44.00	0	0.00	43.95	2	3,384	0.06%
2018/03/22	23	45.94	17	45.70	45.10	6	3,472	0.17%
2018/03/21	5	45.40	4	45.88	45.90	1	3,401	0.03%
2018/03/20	4	44.75	0	0.00	44.80	4	3,365	0.12%
2018/03/19	2	45.70	0	0.00	45.40	2	3,376	0.06%
2018/03/16	2	45.05	1	45.50	45.00	1	3,378	0.03%
2018/03/15	5	45.80	0	0.00	45.60	5	3,469	0.14%
2018/03/14	1	45.90	1	45.35	45.75	0	3,512	0.00%
2018/03/12	3	45.03	11	45.25	45.15	-8	3,627	-0.22%
2018/03/09	13	45.04	1	45.50	45.00	12	3,701	0.32%
2018/03/07	0	0.00	1	44.40	44.20	-1	3,769	-0.03%
2018/03/06	0	0.00	21	43.89	44.05	-21	3,921	-0.54%
2018/03/05	1	43.20	2	44.00	43.20	-1	4,022	-0.02%
2018/03/02	0	0.00	1	43.95	43.90	-1	4,145	-0.02%
2018/02/27	3	45.30	4	45.83	45.30	-1	4,340	-0.02%
2018/02/26	5	45.54	5	45.37	45.45	0	4,371	0.00%
2018/02/23	6	45.45	6	45.60	45.80	0	4,356	0.00%
2018/02/22	2	44.25	0	0.00	44.10	2	4,505	0.04%
2018/02/21	2	43.95	2	44.28	44.70	0	4,575	0.00%
2018/02/12	13	43.42	0	0.00	43.35	13	4,682	0.28%
2018/02/09	3	42.25	3	42.45	43.90	0	5,035	0.00%
2018/02/08	0	0.00	1	44.30	44.50	-1	5,490	-0.02%
2018/02/07	7	43.66	0	0.00	43.00	7	5,511	0.13%
2018/02/06	3	42.80	9	42.98	42.70	-6	5,539	-0.11%
2018/02/05	10	45.65	2	45.58	46.10	8	5,546	0.14%
2018/02/02	19	47.49	7	47.50	48.00	12	5,564	0.22%
2018/01/31	1	45.95	0	0.00	46.20	1	5,805	0.02%
2018/01/30	1	46.70	1	46.95	46.90	0	6,055	0.00%
2018/01/29	0	0.00	1	46.25	46.55	-1	6,188	-0.02%
2018/01/26	3	46.25	4	46.35	46.15	-1	6,555	-0.02%
2018/01/25	2	46.10	5	45.85	45.80	-3	7,299	-0.04%
2018/01/24	0	0.00	8	45.73	45.85	-8	7,389	-0.11%
2018/01/23	3	46.27	22	46.15	46.15	-19	7,584	-0.25%
2018/01/22	2	45.63	3	46.13	46.70	-1	7,568	-0.01%
2018/01/19	0	0.00	2	45.40	45.20	-2	7,571	-0.03%
2018/01/18	0	0.00	26	45.80	45.50	-26	7,687	-0.34%
2018/01/17	4	45.38	0	0.00	45.50	4	7,798	0.05%
2018/01/16	0	0.00	2	45.55	45.65	-2	7,860	-0.03%
2018/01/15	1	44.50	0	0.00	45.30	1	7,867	0.01%
2018/01/12	24	44.52	1	44.70	44.50	23	7,863	0.29%
2018/01/11	6	44.85	2	45.05	43.90	4	7,854	0.05%
2018/01/10	10	45.15	0	0.00	45.05	10	7,804	0.13%
2018/01/09	11	44.75	0	0.00	45.55	11	7,927	0.14%
2018/01/08	10	45.05	1	44.75	44.75	9	7,985	0.11%
2018/01/04	2	45.60	0	0.00	45.60	2	7,947	0.03%
2018/01/03	4	45.74	1	45.95	46.00	3	7,938	0.04%
2018/01/02	1	45.30	0	0.00	45.25	1	7,935	0.01%