中美晶 (5483)-台新-建北券商分點個股進出

台股 » 個股 » 中美晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中美晶

(5483)

可現股當沖

股價
201.5
漲跌
▼1.0
漲幅
-0.49%
成交量
5,887張
產業
上櫃半導體類股
1582人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中美晶 (5483)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/22	0.6	202.44	2	203.25	202.50	-1.4	7,874	-0.02%
2024/05/21	1	198.00	0	0.00	199.00	1	7,822	0.01%
2024/05/20	2.2	199.33	4.1	199.13	199.00	-1.8	7,770	-0.02%
2024/05/17	3	194.83	3.1	195.20	195.50	-0.1	7,679	0.00%
2024/05/16	5	191.40	2	191.00	191.50	3	7,631	0.04%
2024/05/15	1	191.00	1	191.00	191.00	0	7,680	0.00%
2024/05/14	1	189.50	0	0.00	189.00	1	7,778	0.01%
2024/05/13	2.2	190.01	2	191.75	189.00	0.2	7,797	0.00%
2024/05/10	2	192.50	1	194.00	194.50	1	7,742	0.01%
2024/05/08	0.2	192.00	2.1	191.57	193.00	-2	7,684	-0.03%
2024/05/07	0.1	193.50	0	0.00	194.00	0.1	7,657	0.00%
2024/05/06	0	0.00	2	194.50	197.00	-2	7,633	-0.03%
2024/05/03	2	196.75	4	198.00	192.50	-2	7,644	-0.03%
2024/04/30	0	0.00	0.1	195.50	195.50	-0.1	7,715	0.00%
2024/04/29	0	0.00	1	194.00	194.50	-1	7,770	-0.01%
2024/04/26	1	192.50	5	192.50	192.50	-4	7,809	-0.05%
2024/04/24	1.3	193.69	0	195.00	194.00	1.3	7,903	0.02%
2024/04/23	6	189.08	5	189.50	188.50	1	7,969	0.01%
2024/04/22	1.1	188.81	2.1	190.17	188.50	-1	8,055	-0.01%
2024/04/19	4.3	194.11	3	196.50	192.00	1.3	8,008	0.02%
2024/04/18	1.1	198.55	0.1	201.00	199.50	1	7,978	0.01%
2024/04/17	0	0.00	1	203.50	202.00	-1	8,054	-0.01%
2024/04/16	1.6	197.31	3	196.83	199.00	-1.4	8,071	-0.02%
2024/04/15	0	208.50	1	209.50	208.50	-1	7,963	-0.01%
2024/04/12	1	210.50	3.2	212.00	211.50	-2.2	7,933	-0.03%
2024/04/11	1	209.50	5	210.00	210.00	-4	7,977	-0.05%
2024/04/10	1.1	212.00	1	212.50	211.00	0.1	8,052	0.00%
2024/04/09	1	211.00	0	0.00	210.50	1	8,170	0.01%
2024/04/08	1	208.50	4.1	209.78	210.50	-3.1	8,228	-0.04%
2024/04/03	3	208.67	4.1	209.68	211.00	-1.1	8,250	-0.01%
2024/04/02	9.2	209.74	12	210.04	209.50	-2.8	8,294	-0.03%
2024/04/01	17.2	210.93	17	210.62	208.00	0.2	8,371	0.00%
2024/03/29	16	214.59	28.1	214.52	214.50	-12.1	8,349	-0.15%
2024/03/28	46.5	218.13	35.1	215.40	215.00	11.4	8,105	0.14%
2024/03/27	17	217.59	29	219.84	223.50	-12	7,891	-0.15%
2024/03/26	17.5	216.67	12	218.83	214.00	5.5	7,710	0.07%
2024/03/25	14.7	222.09	7	223.36	220.00	7.7	7,706	0.10%
2024/03/22	24.5	225.76	9.1	226.20	224.00	15.4	7,788	0.20%
2024/03/21	48	232.98	30.1	233.57	232.50	17.9	7,772	0.23%
2024/03/20	51.1	236.37	47	237.85	240.00	4.1	7,614	0.05%
2024/03/19	24	224.25	46.3	224.04	226.00	-22.3	7,048	-0.32%
2024/03/18	9	206.39	2	206.75	207.50	7	6,610	0.11%
2024/03/15	4.1	207.48	5	208.20	207.50	-0.9	6,664	-0.01%
2024/03/14	8.4	214.48	4.2	209.39	208.50	4.2	6,596	0.06%
2024/03/13	9.1	218.43	33	218.58	215.50	-23.9	6,432	-0.37%
2024/03/12	8	210.63	12	213.33	214.50	-4	6,260	-0.06%
2024/03/11	16.4	210.73	5	210.20	209.00	11.4	6,205	0.18%
2024/03/08	13	210.65	34.4	211.08	209.00	-21.4	6,145	-0.35%
2024/03/07	1	201.00	17.6	199.89	200.50	-16.6	5,714	-0.29%
2024/03/06	8.3	196.56	2.1	197.24	197.00	6.2	5,628	0.11%
2024/03/05	1	196.00	4	196.38	197.00	-3	5,650	-0.05%
2024/03/04	2.4	192.66	10	191.30	193.50	-7.6	5,690	-0.13%
2024/03/01	2	189.50	5	191.40	189.50	-3	5,804	-0.05%
2024/02/29	0	0.00	1	185.50	185.50	-1	5,752	-0.02%
2024/02/27	0	186.50	5	187.70	186.00	-5	5,798	-0.09%
2024/02/23	8.1	187.57	0	0.00	187.00	8.1	5,808	0.14%
2024/02/22	0.1	187.86	1.2	187.83	188.50	-1.1	5,836	-0.02%
2024/02/21	2	186.24	0.2	186.00	185.50	1.8	5,847	0.03%
2024/02/20	3	185.33	0.2	185.75	186.00	2.8	5,879	0.05%
2024/02/19	3	183.67	8	183.88	184.50	-5	5,904	-0.08%
2024/02/16	4.1	183.48	2	182.50	184.00	2.1	5,919	0.04%
2024/02/15	0.3	184.92	1.1	184.05	184.00	-0.8	5,927	-0.01%
2024/02/05	0	0.00	2.9	190.00	192.00	-2.9	5,864	-0.05%
2024/02/02	1	192.00	0	0.00	191.00	1	5,886	0.02%
2024/02/01	0.2	192.50	0	0.00	191.50	0.2	5,896	0.00%
2024/01/31	1	193.50	0	0.00	192.00	1	5,965	0.02%
2024/01/30	3.2	192.06	1	193.50	192.50	2.2	5,984	0.04%
2024/01/29	3	193.33	0.1	193.50	194.00	3	6,038	0.05%
2024/01/26	0.1	192.50	1	192.50	192.50	-0.9	6,078	-0.01%
2024/01/25	3.1	196.35	2	197.00	195.00	1.1	6,152	0.02%
2024/01/24	0	0.00	6.1	203.15	203.50	-6.1	6,207	-0.10%
2024/01/23	0	0.00	9.1	199.12	201.00	-9.1	6,164	-0.15%
2024/01/22	2	197.25	0	0.00	196.00	2	6,117	0.03%
2024/01/19	0	0.00	5	196.00	197.50	-5	6,077	-0.08%
2024/01/18	1	191.50	2.2	193.30	195.50	-1.2	6,074	-0.02%
2024/01/17	5.2	192.10	4	191.75	191.00	1.2	5,984	0.02%
2024/01/16	7.1	195.71	2	196.25	196.00	5.1	5,862	0.09%
2024/01/12	10	198.05	13	199.50	200.00	-3	5,744	-0.05%
2024/01/11	5	200.80	2.1	200.96	200.00	2.9	5,675	0.05%
2024/01/10	0	0.00	2	195.00	196.50	-2	5,572	-0.04%
2024/01/09	3	192.83	2	193.25	193.00	1	5,525	0.02%
2024/01/08	4	192.13	0	0.00	192.50	4	5,490	0.07%
2024/01/05	3.1	190.16	5.1	191.63	191.50	-2.1	5,465	-0.04%
2024/01/04	11.1	192.29	6	191.75	191.50	5.1	5,417	0.09%
2024/01/03	8.1	193.72	1.1	196.95	193.00	7	5,373	0.13%
2024/01/02	0.2	194.88	1	201.00	201.00	-0.8	5,226	-0.01%
2023/12/29	10.2	194.14	6	195.58	196.00	4.2	5,147	0.08%
2023/12/28	8.1	197.07	11	196.82	196.00	-2.9	5,112	-0.06%
2023/12/27	16.1	201.30	11.3	200.08	200.50	4.8	5,047	0.09%
2023/12/26	6.1	202.92	8.3	205.63	207.50	-2.2	4,939	-0.04%
2023/12/25	14.1	197.00	12	198.58	198.50	2.1	4,817	0.04%
2023/12/22	4	197.50	6	198.17	199.00	-2	4,744	-0.04%
2023/12/21	3.1	194.96	2.1	198.44	198.50	1.1	4,666	0.02%
2023/12/20	3	197.83	4.3	198.35	198.00	-1.3	4,595	-0.03%
2023/12/19	6.1	196.11	10.6	198.80	200.50	-4.5	4,467	-0.10%
2023/12/18	13	202.23	16.5	201.09	200.50	-3.5	4,314	-0.08%
2023/12/15	9	195.56	19.2	197.76	197.50	-10.1	4,171	-0.24%
2023/12/14	0	0.00	16	189.38	191.50	-16	3,986	-0.40%
2023/12/13	3.1	187.68	3	191.33	187.50	0.1	3,933	0.00%
2023/12/12	5.3	190.34	3.1	187.72	190.50	2.2	3,934	0.06%
2023/12/11	1	185.00	2	186.25	185.50	-1	3,931	-0.03%
2023/12/08	0	0.00	2.1	186.48	184.50	-2.1	3,926	-0.05%
2023/12/07	0	0.00	1	186.00	183.50	-1	3,939	-0.03%
2023/12/06	2	183.50	2	183.50	184.50	0	3,910	0.00%
2023/12/05	1.5	179.83	10	179.80	180.50	-8.5	3,885	-0.22%
2023/12/04	1	183.50	1.6	183.34	183.00	-0.6	3,840	-0.02%
2023/12/01	2.1	183.79	3.1	184.47	184.50	-1	3,828	-0.03%
2023/11/30	7.1	185.69	3	184.33	183.00	4.1	3,797	0.11%
2023/11/29	4	185.00	8.3	184.25	185.00	-4.3	3,750	-0.11%
2023/11/28	15	183.20	7.1	183.42	182.00	7.9	3,641	0.22%
2023/11/27	6	178.08	3.1	178.34	177.50	2.9	3,479	0.08%
2023/11/24	2.1	178.52	10	178.50	179.00	-7.9	3,449	-0.23%
2023/11/22	2	173.50	0.1	175.00	173.50	1.9	3,373	0.06%
2023/11/21	0	0.00	4	175.75	175.00	-4	3,346	-0.12%
2023/11/20	3	174.83	1	177.50	175.00	2	3,336	0.06%
2023/11/17	0	0.00	2	177.75	177.50	-2	3,321	-0.06%
2023/11/16	3	173.17	3.3	174.15	176.50	-0.3	3,282	-0.01%
2023/11/15	0.1	175.50	2.2	175.14	174.00	-2.1	3,243	-0.06%
2023/11/14	5.2	173.29	0.3	172.50	173.50	4.9	3,212	0.15%
2023/11/13	2.2	177.47	2	175.50	175.50	0.2	3,173	0.00%
2023/11/10	1	175.00	1	175.00	175.00	0	3,157	0.00%
2023/11/08	3	172.83	0.3	172.50	172.50	2.8	3,184	0.09%
2023/11/07	0.1	174.00	2	174.75	175.00	-2	3,141	-0.06%
2023/11/06	1	174.00	5	174.90	175.00	-4	3,148	-0.13%
2023/11/03	0.1	172.00	1	173.50	173.00	-0.9	3,136	-0.03%
2023/11/02	2	170.25	0	172.00	173.00	2	3,191	0.06%
2023/11/01	12.1	169.50	24	168.15	170.00	-11.9	3,118	-0.38%
2023/10/31	1.1	163.05	0	0.00	163.50	1.1	3,015	0.04%
2023/10/30	2	163.50	2.1	164.24	164.50	-0.1	3,108	0.00%
2023/10/26	5.2	159.61	1.2	160.00	159.00	4	3,209	0.12%
2023/10/25	1	162.50	0.2	162.50	162.50	0.9	3,262	0.03%
2023/10/24	5	161.40	0.1	162.00	161.00	4.9	3,337	0.15%
2023/10/23	2	160.75	1	161.00	161.50	1	3,490	0.03%
2023/10/20	0.1	162.00	4.3	160.50	161.50	-4.2	3,591	-0.12%
2023/10/19	8.1	161.81	2	162.50	162.50	6.1	3,703	0.16%
2023/10/18	4	163.88	1.1	164.52	163.50	3	3,798	0.08%
2023/10/17	9	166.72	7	166.36	166.00	2	3,867	0.05%
2023/10/16	2.1	166.96	5.1	166.18	166.00	-3	4,055	-0.07%
2023/10/12	1.2	164.83	2	166.50	166.50	-0.8	4,350	-0.02%
2023/10/11	1.2	164.93	2.2	164.73	164.50	-1.1	4,611	-0.02%
2023/10/06	1	161.50	0	0.00	161.50	1	4,943	0.02%
2023/10/05	1.2	161.00	1	161.50	162.00	0.2	5,309	0.00%
2023/10/04	2	158.00	0	0.00	159.00	2	5,327	0.04%
2023/10/02	0	0.00	1	161.00	162.00	-1	5,302	-0.02%
2023/09/27	0.1	158.00	0	0.00	157.00	0.1	5,305	0.00%
2023/09/26	6	157.58	1	160.00	157.00	5	5,314	0.09%
2023/09/25	1	160.50	3	159.67	160.50	-2	5,316	-0.04%
2023/09/22	2	156.25	0	0.00	160.00	2	5,350	0.04%
2023/09/21	8	158.63	4.3	159.11	158.00	3.7	5,345	0.07%
2023/09/20	4	162.75	0.5	162.00	162.00	3.5	5,322	0.07%
2023/09/19	1.1	163.95	0	0.00	163.50	1.1	5,329	0.02%
2023/09/18	1.3	165.15	2	164.75	165.00	-0.7	5,339	-0.01%
2023/09/15	4.1	165.40	2	165.25	166.50	2.1	5,428	0.04%
2023/09/14	3	164.50	2.3	164.28	164.00	0.7	5,382	0.01%
2023/09/13	4	161.50	0	0.00	161.00	4	5,290	0.08%
2023/09/12	1.1	158.77	3.1	161.34	161.00	-2	5,355	-0.04%
2023/09/11	0.1	157.50	0	0.00	157.00	0.1	5,353	0.00%
2023/09/08	3.1	156.03	0	0.00	155.50	3.1	5,383	0.06%
2023/09/07	2.2	159.05	5.1	160.40	158.00	-2.9	5,393	-0.05%
2023/09/06	2	158.75	0	0.00	158.50	2	5,367	0.04%
2023/09/05	1	159.00	0.3	160.00	160.00	0.7	5,363	0.01%
2023/09/04	3	159.33	3	159.83	160.00	0	5,371	0.00%
2023/09/01	2	157.00	2	158.00	158.50	0	5,370	0.00%
2023/08/31	2.1	157.05	0	0.00	156.50	2.1	5,404	0.04%
2023/08/30	3	155.83	1.1	156.55	156.50	2	5,424	0.04%
2023/08/29	3.2	154.52	0.1	155.00	155.50	3.1	5,451	0.06%
2023/08/25	1.1	153.00	0	0.00	152.50	1.1	5,505	0.02%
2023/08/24	0.1	155.39	1	155.00	154.50	-0.9	5,537	-0.02%
2023/08/23	1	154.50	9	153.56	155.00	-8	5,562	-0.14%
2023/08/22	2	153.75	0	0.00	153.00	2	5,614	0.04%
2023/08/21	7	153.71	1	153.00	153.50	6	5,652	0.11%
2023/08/18	1	154.00	1	155.00	154.00	0	5,687	0.00%
2023/08/17	1	155.00	0	0.00	156.50	1	5,682	0.02%
2023/08/16	8.1	150.71	7	151.07	152.00	1.1	5,669	0.02%
2023/08/15	2	154.01	2	155.00	153.00	0	5,663	0.00%
2023/08/14	11.1	153.55	5	152.60	154.50	6.1	5,662	0.11%
2023/08/11	8.1	158.07	1	159.50	157.50	7.1	5,620	0.13%
2023/08/10	3.2	158.05	0	0.00	158.50	3.2	5,613	0.06%
2023/08/09	10.1	159.50	4.2	161.45	160.00	6	5,595	0.11%
2023/08/08	16.2	160.98	35	160.60	161.50	-18.8	5,567	-0.34%
2023/08/07	1	166.54	3	167.83	167.50	-2	5,498	-0.04%
2023/08/04	4	163.75	0.2	164.50	165.50	3.9	5,469	0.07%
2023/08/02	12.3	164.37	4.2	162.21	163.00	8.1	5,465	0.15%
2023/08/01	2.1	168.62	1	170.50	168.50	1.1	5,424	0.02%
2023/07/31	0	0.00	1.3	172.27	171.50	-1.3	5,375	-0.02%
2023/07/28	7	170.50	0	0.00	171.00	7	5,311	0.13%
2023/07/27	0.1	169.00	5	170.00	169.50	-4.9	5,230	-0.09%
2023/07/26	23.9	169.93	8	169.00	165.50	15.9	5,150	0.31%
2023/07/25	16.2	176.54	4.1	177.01	175.50	12.1	4,990	0.24%
2023/07/24	2.1	181.00	7	179.86	180.50	-4.9	4,881	-0.10%
2023/07/21	27.2	178.26	4	178.00	180.00	23.2	4,755	0.49%
2023/07/20	4	181.13	2	182.75	181.50	2	4,673	0.04%
2023/07/19	4	182.50	16.2	184.07	179.00	-12.2	4,567	-0.27%
2023/07/18	22.1	182.88	50	180.86	183.00	-27.9	4,378	-0.64%
2023/07/17	7.1	183.44	10.1	183.69	182.00	-3	4,233	-0.07%
2023/07/14	14.1	182.44	19.2	183.39	185.00	-5.2	4,107	-0.13%
2023/07/13	24.3	178.94	32.6	180.00	177.50	-8.3	3,826	-0.22%
2023/07/12	26.9	173.51	13.9	173.33	176.50	13	3,439	0.38%
2023/07/11	1.1	161.55	0.1	162.00	162.50	1	3,081	0.03%
2023/07/10	0.3	160.00	1	159.50	160.00	-0.7	3,063	-0.02%
2023/07/07	10.5	159.27	1	161.00	159.00	9.5	3,079	0.31%
2023/07/06	8.1	161.11	0	0.00	161.00	8.1	3,086	0.26%
2023/07/04	5	161.40	1.2	162.33	161.50	3.8	3,100	0.12%
2023/07/03	32	162.97	1.8	162.36	162.50	30.2	3,123	0.97%
2023/06/30	10	160.90	0	0.00	161.50	10	3,136	0.32%
2023/06/29	14	159.50	4	159.50	159.00	10	3,114	0.32%
2023/06/28	0	0.00	2	158.00	158.00	-2	3,117	-0.06%
2023/06/27	11	159.18	4	158.13	157.50	7	3,127	0.22%
2023/06/26	2	157.00	5	156.70	157.00	-3	3,104	-0.10%
2023/06/21	4	156.25	0	156.50	156.00	4	3,097	0.13%
2023/06/20	0	0.00	3	160.83	160.50	-3	3,024	-0.10%
2023/06/19	1	162.00	1	162.00	162.00	0	3,062	0.00%
2023/06/16	1	163.50	0.5	163.25	164.00	0.5	3,044	0.02%
2023/06/15	0.5	161.50	2	161.50	161.50	-1.5	3,018	-0.05%
2023/06/14	3	159.83	0.3	161.00	160.00	2.7	3,166	0.09%
2023/06/13	1.3	159.62	1	160.00	159.50	0.3	3,155	0.01%
2023/06/12	0	0.00	1	158.00	157.00	-1	3,149	-0.03%
2023/06/09	1	156.50	0	0.00	156.50	1	3,167	0.03%
2023/06/08	1	156.50	0	0.00	156.00	1	3,152	0.03%
2023/06/06	4	157.00	1	160.00	157.00	3	3,200	0.09%
2023/06/05	1	160.00	2	158.75	160.00	-1	3,184	-0.03%
2023/06/02	5	156.90	0	0.00	158.00	5	3,186	0.16%
2023/06/01	0	0.00	0.1	157.00	157.00	-0.1	3,168	0.00%
2023/05/30	0.1	159.00	9.4	159.00	159.00	-9.3	3,136	-0.30%
2023/05/29	1	160.50	2	160.00	159.50	-1	3,164	-0.03%
2023/05/26	0	0.00	1.1	158.44	158.50	-1.1	3,150	-0.03%
2023/05/25	7.3	155.36	4	157.00	156.50	3.3	3,128	0.11%
2023/05/24	1	155.49	0	0.00	155.50	1	3,096	0.03%
2023/05/23	1.2	154.00	4	154.13	153.00	-2.8	3,068	-0.09%
2023/05/22	0	0.00	1	152.50	153.00	-1	3,047	-0.03%
2023/05/19	1	151.00	1	153.50	151.00	0	3,023	0.00%
2023/05/18	2	153.00	3	153.00	152.50	-1	3,002	-0.03%
2023/05/17	0.1	150.00	1	150.00	150.50	-0.9	2,987	-0.03%
2023/05/16	1	150.50	0	0.00	148.50	1	2,967	0.03%
2023/05/15	0	0.00	1	149.00	148.50	-1	2,944	-0.03%
2023/05/12	11	147.00	0	0.00	147.00	11	2,956	0.37%
2023/05/11	4.1	147.88	70	146.50	146.50	-65.9	2,950	-2.23%
2023/05/10	0.1	151.50	0	0.00	151.00	0.1	2,928	0.00%
2023/05/09	4	152.75	3	151.50	151.00	1	2,947	0.03%
2023/05/08	3	153.00	9.2	154.00	154.50	-6.2	2,946	-0.21%
2023/05/05	0	0.00	8	148.00	148.00	-8	2,897	-0.28%
2023/05/04	1.1	146.00	0	0.00	145.00	1.1	2,945	0.04%
2023/05/03	1	147.00	2	147.01	147.00	-1	2,980	-0.03%
2023/05/02	1.1	150.50	2	150.25	150.00	-0.9	3,042	-0.03%
2023/04/27	1	146.00	0.2	146.00	146.50	0.8	3,122	0.03%
2023/04/26	0.2	143.75	4	144.50	144.50	-3.8	3,125	-0.12%
2023/04/25	19.2	148.04	2	144.50	144.00	17.2	3,132	0.55%
2023/04/24	1.2	148.57	0	0.00	148.00	1.2	3,116	0.04%
2023/04/21	8.2	150.74	15	149.27	149.00	-6.8	3,251	-0.21%
2023/04/20	2.1	150.57	8	151.88	149.00	-5.9	3,261	-0.18%
2023/04/19	1.2	152.17	0.1	153.50	151.50	1.1	3,293	0.03%
2023/04/18	4	154.13	2	153.50	153.00	2	3,307	0.06%
2023/04/17	0.1	155.50	0	0.00	155.00	0.1	3,310	0.00%
2023/04/14	2.1	156.00	2	156.00	155.50	0.1	3,329	0.00%
2023/04/13	2	154.75	2	155.00	154.00	0	3,363	0.00%
2023/04/12	0	156.00	0	0.00	156.00	0	3,362	0.00%
2023/04/11	2	157.00	0	0.00	157.00	2	3,357	0.06%
2023/04/10	3.1	157.03	1.1	157.52	156.50	2.1	3,374	0.06%
2023/04/07	0.1	154.50	1.3	154.50	154.50	-1.2	3,330	-0.04%
2023/04/06	0.1	154.00	0.4	153.71	152.50	-0.3	3,321	-0.01%
2023/03/31	2	156.75	1.1	157.98	156.00	1	3,311	0.03%
2023/03/30	0.3	157.00	1	157.00	156.50	-0.7	3,324	-0.02%
2023/03/28	0	155.00	1	156.50	154.00	-1	3,451	-0.03%
2023/03/27	0	0.00	2	157.50	157.00	-2	3,461	-0.06%
2023/03/24	0.1	157.00	0	0.00	156.50	0.1	3,506	0.00%
2023/03/23	0.1	155.50	1	155.50	155.50	-1	3,508	-0.03%
2023/03/22	15	154.00	6	154.50	154.00	9	3,486	0.26%
2023/03/21	2	152.50	0	0.00	152.50	2	3,432	0.06%
2023/03/20	19.1	152.37	5	152.90	152.00	14.1	3,439	0.41%
2023/03/17	48	154.80	9	154.11	154.00	39	3,404	1.15%
2023/03/16	0	0.00	7	158.36	159.00	-7	3,238	-0.22%
2023/03/15	3	157.00	0.1	158.00	157.50	2.9	3,260	0.09%
2023/03/14	2.5	154.95	0.2	154.50	153.50	2.3	3,248	0.07%
2023/03/13	0	0.00	1	155.00	157.00	-1	3,238	-0.03%
2023/03/10	6.1	157.50	0	0.00	156.00	6.1	3,232	0.19%
2023/03/08	2	160.50	0	0.00	162.00	2	3,232	0.06%
2023/03/07	1	161.00	2	160.75	161.50	-1	3,229	-0.03%
2023/03/03	0	0.00	0.2	158.50	158.00	-0.2	3,214	-0.01%
2023/03/02	1	158.00	0	0.00	158.50	1	3,239	0.03%
2023/02/24	7	160.29	3.3	162.82	159.00	3.7	3,199	0.12%
2023/02/23	1	164.50	1	164.00	164.50	0	3,185	0.00%
2023/02/22	3	158.00	5.1	159.98	160.00	-2.1	3,228	-0.07%
2023/02/21	0	0.00	2	162.25	161.50	-2	3,301	-0.06%
2023/02/15	2	157.75	0	0.00	157.50	2	3,886	0.05%
2023/02/14	0	0.00	0.2	161.50	161.50	-0.2	3,988	-0.01%
2023/02/13	4	161.88	3	162.50	162.00	1	4,029	0.02%
2023/02/10	0	0.00	2	164.50	163.00	-2	4,154	-0.05%
2023/02/09	0.1	164.50	0	0.00	166.00	0.1	4,266	0.00%
2023/02/08	6.1	164.66	3	165.00	165.00	3.1	4,329	0.07%
2023/02/07	4	163.00	3.1	161.55	163.00	0.9	4,319	0.02%
2023/02/06	0.3	160.67	3	160.00	159.50	-2.7	4,351	-0.06%
2023/02/03	0	0.00	3	165.67	165.50	-3	4,322	-0.07%
2023/02/02	4	167.50	3.2	167.31	168.00	0.8	4,322	0.02%
2023/02/01	1	165.00	1.6	165.00	165.00	-0.6	4,318	-0.01%
2023/01/31	0.3	162.50	1	164.50	162.50	-0.7	4,290	-0.02%
2023/01/30	0.1	159.50	1.3	161.00	160.50	-1.2	4,233	-0.03%
2023/01/17	0.2	156.00	0	0.00	156.00	0.2	4,179	0.00%
2023/01/16	0	0.00	20	156.50	155.50	-20	4,230	-0.47%
2023/01/13	0.1	155.50	40	155.50	155.00	-39.9	4,252	-0.94%
2023/01/12	3.1	158.00	2.2	158.55	156.50	0.9	4,267	0.02%
2023/01/11	2.3	161.44	2.2	160.57	161.50	0.1	4,273	0.00%
2023/01/09	4.1	154.14	4	156.00	156.00	0.1	4,184	0.00%
2023/01/06	25	150.50	0	0.00	150.50	25	4,186	0.60%
2023/01/05	2	146.50	2	147.00	146.50	0	4,272	0.00%
2023/01/04	3	145.00	3	144.50	145.00	0	4,313	0.00%
2023/01/03	1	142.09	0	0.00	145.50	1	4,428	0.02%
2022/12/30	10	141.00	0	0.00	139.50	10	4,437	0.23%
2022/12/29	0	138.00	0	0.00	138.50	0	4,461	0.00%
2022/12/28	7.1	140.20	0	0.00	138.00	7.1	4,519	0.16%
2022/12/26	1	143.00	0	0.00	143.00	1	4,613	0.02%
2022/12/23	1	141.51	0	0.00	143.50	1	4,740	0.02%
2022/12/22	0	146.00	1	146.50	145.50	-1	4,824	-0.02%
2022/12/21	0	145.00	0	0.00	143.00	0	4,939	0.00%
2022/12/20	4.3	148.66	0	0.00	144.00	4.3	5,049	0.09%
2022/12/19	0	0.00	0.2	153.00	153.50	-0.2	5,032	0.00%
2022/12/16	6	153.50	3	156.00	153.50	3	5,039	0.06%
2022/12/15	1	158.50	3	157.50	158.50	-2	4,993	-0.04%
2022/12/12	1	152.04	2	153.50	153.50	-1	5,053	-0.02%
2022/12/09	0	0.00	2	155.00	154.50	-2	5,071	-0.04%
2022/12/08	7.1	155.00	0	0.00	155.50	7.1	5,073	0.14%
2022/12/07	4.1	155.12	9.3	155.00	155.00	-5.2	5,069	-0.10%
2022/12/06	0.1	159.00	0	0.00	158.50	0.1	5,068	0.00%
2022/12/05	5.1	162.31	10	162.25	162.00	-4.9	5,107	-0.10%
2022/12/02	5	160.80	0	0.00	161.50	5	5,158	0.10%
2022/12/01	1.1	162.41	3	161.67	161.00	-1.9	5,195	-0.04%
2022/11/29	4.1	155.89	0	0.00	156.00	4.1	5,186	0.08%
2022/11/25	2	159.50	0	0.00	158.00	2	5,199	0.04%
2022/11/24	3	160.33	3	160.33	160.50	0	5,219	0.00%
2022/11/22	7	157.00	0	0.00	158.50	7	5,298	0.13%
2022/11/18	2.1	157.12	1	159.00	156.50	1.1	5,346	0.02%
2022/11/17	2	159.25	3	160.17	162.00	-1	5,279	-0.02%
2022/11/16	11	159.05	4	159.63	162.00	7	5,259	0.13%
2022/11/15	11	158.91	11.1	159.94	162.00	-0.1	5,155	0.00%
2022/11/14	2	155.50	0	0.00	155.50	2	5,060	0.04%
2022/11/11	11	156.68	9.1	155.12	155.00	1.9	5,034	0.04%
2022/11/10	7	145.64	8.1	146.25	147.00	-1	4,979	-0.02%
2022/11/09	1	141.50	2	141.25	142.00	-1	4,940	-0.02%
2022/11/08	4	140.50	2	140.00	139.00	2	4,940	0.04%
2022/11/07	0	0.00	2	137.00	137.50	-2	4,873	-0.04%
2022/11/04	7	128.57	7	130.07	130.50	0	4,890	0.00%
2022/11/02	0.1	127.50	2	130.00	127.00	-2	4,998	-0.04%
2022/11/01	0.1	125.50	0.1	126.00	125.50	0	5,005	0.00%
2022/10/31	0.1	124.50	0	0.00	124.00	0.1	5,223	0.00%
2022/10/28	0	0.00	0.1	122.00	121.50	-0.1	5,237	0.00%
2022/10/26	1.1	122.39	0	0.00	121.50	1.1	5,210	0.02%
2022/10/25	1	123.00	1	121.50	120.50	0	5,208	0.00%
2022/10/24	1	123.50	0	0.00	122.00	1	5,200	0.02%
2022/10/19	0.1	123.50	0	0.00	120.50	0.1	5,171	0.00%
2022/10/17	0.1	117.50	2	119.00	121.50	-1.9	5,242	-0.04%
2022/10/14	0	123.50	0	0.00	121.50	0	5,266	0.00%
2022/10/13	15	117.53	1	116.50	117.00	14	5,300	0.26%
2022/10/12	4	123.50	5	122.50	123.00	-1	5,252	-0.02%
2022/10/11	2	124.75	15	125.50	122.00	-13	5,282	-0.25%
2022/10/07	1	131.00	0.2	134.00	131.00	0.8	5,208	0.02%
2022/10/06	0.1	135.50	0	0.00	136.50	0.1	5,207	0.00%
2022/10/05	10	137.15	1	134.50	135.50	9	5,209	0.17%
2022/10/04	6	133.25	3	133.67	133.00	3	5,177	0.06%
2022/10/03	1.2	127.22	0.3	129.00	129.00	0.9	5,154	0.02%
2022/09/30	1.1	131.13	10	129.25	131.00	-8.9	5,141	-0.17%
2022/09/29	3.2	132.56	2.1	134.86	131.00	1.1	5,093	0.02%
2022/09/28	5	134.20	1	134.50	132.00	4	5,042	0.08%
2022/09/27	8.2	142.03	3	140.50	140.50	5.2	4,938	0.11%
2022/09/26	1	149.01	3	149.50	148.50	-2	4,850	-0.04%
2022/09/22	0	0.00	2	156.25	156.50	-2	4,893	-0.04%
2022/09/21	1	158.49	0	0.00	157.00	1	4,917	0.02%
2022/09/20	1	159.50	0	0.00	161.50	1	4,902	0.02%
2022/09/19	0	0.00	1	161.00	159.50	-1	4,929	-0.02%
2022/09/16	0	0.00	1	160.50	160.50	-1	4,974	-0.02%
2022/09/15	1	165.00	0	0.00	164.00	1	5,015	0.02%
2022/09/14	0	0.00	1.2	165.25	165.00	-1.2	5,091	-0.02%
2022/09/12	3.1	167.31	2	168.50	168.50	1.1	5,211	0.02%
2022/09/08	2	164.50	7	162.86	163.50	-5	5,360	-0.09%
2022/09/07	5	159.00	1	159.00	158.50	4	5,372	0.07%
2022/09/05	0	0.00	1	162.00	162.00	-1	5,435	-0.02%
2022/09/02	0	0.00	0.2	166.50	166.00	-0.2	5,510	0.00%
2022/09/01	0	0.00	5	164.00	164.50	-5	5,499	-0.09%
2022/08/30	2	167.00	0	0.00	168.00	2	5,559	0.04%
2022/08/29	1	161.00	3.1	160.37	161.00	-2.1	5,496	-0.04%
2022/08/26	2	167.50	0	0.00	166.50	2	5,514	0.04%
2022/08/25	5	167.80	3	167.33	167.00	2	5,535	0.04%
2022/08/24	0.1	165.00	0	0.00	164.00	0.1	5,560	0.00%
2022/08/23	0	0.00	5.3	163.39	166.00	-5.3	5,648	-0.09%
2022/08/22	1	166.00	1.1	165.05	164.50	-0.1	5,753	0.00%
2022/08/19	4.1	166.89	0	0.00	166.00	4.1	5,751	0.07%
2022/08/18	7	167.43	7	167.71	169.00	0	5,698	0.00%
2022/08/17	8.2	166.51	6.2	166.92	167.50	2.1	5,659	0.04%
2022/08/16	0	0.00	2.1	163.76	163.00	-2.1	5,586	-0.04%
2022/08/15	3	161.17	1	162.00	160.00	2	5,515	0.04%
2022/08/12	1	161.99	0.1	161.50	161.50	0.9	5,470	0.02%
2022/08/11	1	163.00	1	163.00	161.00	0	5,467	0.00%
2022/08/10	1.3	156.27	2.4	156.00	156.50	-1.1	5,418	-0.02%
2022/08/09	0.1	153.00	16	155.13	155.50	-15.9	5,402	-0.29%
2022/08/08	0.1	150.00	6	149.17	151.50	-5.9	5,417	-0.11%
2022/08/05	24	146.77	8	143.81	149.00	16	5,544	0.29%
2022/08/04	0	137.00	0	0.00	139.00	0	5,368	0.00%
2022/08/03	0.1	138.50	0	0.00	138.00	0.1	5,406	0.00%
2022/08/02	0	138.00	2	137.75	138.00	-2	5,432	-0.04%
2022/08/01	0	142.00	0	0.00	141.50	0	5,424	0.00%
2022/07/29	1	143.00	0	0.00	142.50	1	5,481	0.02%
2022/07/28	0.1	142.09	0	0.00	142.00	0.1	5,588	0.00%
2022/07/27	18.1	141.00	19	140.05	143.00	-0.9	5,713	-0.02%
2022/07/26	2	142.25	0	0.00	141.50	2	5,703	0.04%
2022/07/25	1	145.00	0	0.00	145.00	1	5,727	0.02%
2022/07/22	3	145.50	4	145.50	146.00	-1	5,808	-0.02%
2022/07/21	1.1	144.55	0	0.00	145.50	1.1	5,817	0.02%
2022/07/20	25	142.42	21	142.29	142.00	4	5,829	0.07%
2022/07/19	1	139.00	0	0.00	139.00	1	5,823	0.02%
2022/07/18	3	144.00	3.1	144.10	144.50	-0.1	5,848	0.00%
2022/07/15	0	0.00	1	142.50	141.00	-1	5,809	-0.02%
2022/07/14	2	138.50	1	138.50	138.00	1	5,776	0.02%
2022/07/13	0.1	140.00	4	140.88	138.50	-3.9	5,750	-0.07%
2022/07/12	0	0.00	2	136.50	136.50	-2	5,740	-0.03%
2022/07/11	0	0.00	1	141.00	141.00	-1	5,750	-0.02%
2022/07/08	5	140.50	3	140.83	140.50	2	5,736	0.03%
2022/07/07	3.1	137.53	2.4	138.71	138.50	0.7	5,719	0.01%
2022/07/05	1	140.50	0	0.00	138.00	1	5,852	0.02%
2022/07/01	1.1	135.59	20	137.93	139.00	-18.9	5,867	-0.32%
2022/06/28	1	146.50	4	148.38	146.50	-3	5,780	-0.05%
2022/06/27	3	151.00	1.1	149.23	152.00	1.9	5,782	0.03%
2022/06/24	31	145.03	61.1	146.26	147.00	-30.1	5,751	-0.52%
2022/06/23	34	141.24	34.1	143.50	143.50	-0.1	5,748	0.00%
2022/06/22	30	145.50	0.1	143.00	143.00	29.9	5,747	0.52%
2022/06/21	3	145.67	1	146.00	146.50	2	5,723	0.03%
2022/06/20	0.1	142.50	0	0.00	142.50	0.1	5,801	0.00%
2022/06/17	1.2	145.17	5	153.00	150.00	-3.8	5,724	-0.07%
2022/06/16	2	157.25	0	0.00	156.50	2	5,598	0.04%
2022/06/15	0.1	162.00	1	161.00	162.00	-0.9	5,656	-0.02%
2022/06/14	1	160.50	1	160.50	160.50	0	5,814	0.00%
2022/06/13	4	162.62	3	160.00	161.50	1	5,805	0.02%
2022/06/10	3	170.67	3	170.83	171.00	0	5,781	0.00%
2022/06/09	15	172.73	7	172.64	173.00	8	5,831	0.14%
2022/06/08	2	169.50	0	0.00	170.00	2	5,773	0.03%
2022/06/07	1	169.00	0	0.00	169.00	1	5,831	0.02%
2022/06/06	0	0.00	2	170.25	171.00	-2	5,863	-0.03%
2022/06/02	4.5	169.94	5	169.60	170.00	-0.5	5,915	-0.01%
2022/06/01	6	171.42	17	170.44	169.50	-11	6,035	-0.18%
2022/05/31	9	170.83	7.1	172.06	172.50	1.9	5,993	0.03%
2022/05/30	20	167.40	18	170.19	170.50	2	5,949	0.03%
2022/05/27	2	162.25	2	162.00	162.00	0	5,795	0.00%
2022/05/26	1	161.50	0	0.00	159.00	1	5,807	0.02%
2022/05/24	3	159.67	3	159.17	156.50	0	5,923	0.00%
2022/05/23	3	165.00	4	164.13	162.50	-1	5,895	-0.02%
2022/05/20	2.1	162.81	1	163.50	163.50	1.1	5,960	0.02%
2022/05/19	1	162.50	2	161.75	162.50	-1	5,962	-0.02%
2022/05/18	4	165.63	3	165.00	164.50	1	5,926	0.02%
2022/05/17	9	161.78	3	161.50	163.50	6	5,853	0.10%
2022/05/16	15	158.67	15.2	160.92	158.50	-0.2	5,876	0.00%
2022/05/13	21.2	159.55	23	160.26	160.50	-1.9	5,791	-0.03%
2022/05/12	2	153.01	4	152.00	152.00	-2	5,708	-0.03%
2022/05/11	4	156.50	2	155.75	155.00	2	5,794	0.03%
2022/05/10	4.1	150.61	3.1	153.47	155.00	1	5,921	0.02%
2022/05/09	4	152.50	2	151.75	151.00	2	6,010	0.03%
2022/05/06	1	154.50	3	153.00	156.00	-2	6,134	-0.03%
2022/05/05	11	157.64	5	158.10	157.50	6	6,353	0.09%
2022/05/04	5	154.60	3	154.67	153.00	2	6,409	0.03%
2022/05/03	1	149.50	0	0.00	149.50	1	6,360	0.02%
2022/04/29	4	150.37	4	150.75	149.00	0	6,481	0.00%
2022/04/28	10.2	145.21	11	145.55	146.50	-0.8	6,540	-0.01%
2022/04/27	7	139.71	7	141.79	145.00	0	6,504	0.00%
2022/04/26	2	145.75	3	146.00	146.00	-1	6,482	-0.02%
2022/04/25	2	146.73	1	146.50	148.00	1	6,546	0.02%
2022/04/22	2.1	152.57	0	0.00	152.50	2.1	6,512	0.03%
2022/04/20	0	157.50	0	0.00	156.00	0	6,663	0.00%
2022/04/18	0	0.00	2	155.50	156.50	-2	7,026	-0.03%
2022/04/15	1.5	157.00	1	156.50	156.00	0.5	7,085	0.01%
2022/04/14	2	162.00	0	0.00	161.50	2	7,253	0.03%
2022/04/13	4	161.75	8	162.13	162.50	-4	7,328	-0.05%
2022/04/12	15.2	160.23	6	158.92	159.50	9.2	7,483	0.12%
2022/04/11	3.2	166.14	0	170.50	165.50	3.2	7,609	0.04%
2022/04/08	3	170.50	1	169.50	172.00	2	7,770	0.03%
2022/04/07	3.3	174.28	1	170.50	171.50	2.3	7,741	0.03%
2022/04/06	1	174.50	11	172.68	171.50	-10	7,763	-0.13%
2022/04/01	0	175.58	0	0.00	176.50	0	7,802	0.00%
2022/03/31	1.1	177.03	0	0.00	177.00	1.1	7,894	0.01%
2022/03/30	20	179.33	4	179.50	178.50	16	7,942	0.20%
2022/03/29	1.1	178.85	2	176.75	176.50	-0.9	8,113	-0.01%
2022/03/28	0	0.00	3	175.67	176.50	-3	8,132	-0.04%
2022/03/25	6.3	180.05	5	181.00	179.50	1.3	8,152	0.02%
2022/03/24	6.1	180.05	21.3	182.02	183.00	-15.2	8,147	-0.19%
2022/03/23	24.1	181.88	3	183.00	182.00	21.1	8,170	0.26%
2022/03/22	5	179.50	1	180.50	180.00	4	8,237	0.05%
2022/03/21	5.2	179.28	2	176.50	178.50	3.2	8,264	0.04%
2022/03/18	23.5	179.07	17.4	178.08	177.50	6.2	8,286	0.07%
2022/03/17	7.3	178.13	7	177.86	180.00	0.3	8,312	0.00%
2022/03/16	13	168.89	11.4	169.29	170.50	1.7	8,352	0.02%
2022/03/15	11	165.00	1	165.00	166.00	10	8,477	0.12%
2022/03/14	1.4	174.26	1	176.50	173.00	0.4	8,660	0.00%
2022/03/11	10.1	170.01	0	0.00	171.50	10.1	8,657	0.12%
2022/03/10	2	174.50	3	176.83	174.50	-1	8,672	-0.01%
2022/03/09	5	172.60	3	172.50	172.50	2	8,760	0.02%
2022/03/08	1	169.00	45.1	170.94	169.00	-44.1	8,757	-0.50%
2022/03/07	5.1	171.13	3	171.17	173.00	2.1	8,744	0.02%
2022/03/04	0	0.00	2	182.75	183.00	-2	8,684	-0.02%
2022/03/03	8	184.31	0	0.00	183.50	8	8,852	0.09%
2022/03/02	2	184.50	1	185.50	185.00	1	8,955	0.01%
2022/03/01	3	184.50	8	185.94	187.00	-5	9,107	-0.05%
2022/02/25	9	183.72	7.4	183.57	182.00	1.6	9,655	0.02%
2022/02/24	6.1	183.95	10.1	184.90	183.00	-4	9,843	-0.04%
2022/02/23	1.2	190.42	5	191.40	192.00	-3.8	10,009	-0.04%
2022/02/22	12.2	189.52	3	191.50	188.50	9.2	10,036	0.09%
2022/02/21	0.1	195.50	2	195.00	194.50	-1.9	10,029	-0.02%
2022/02/18	2	192.76	2	194.50	195.00	0	10,098	0.00%
2022/02/17	3	193.35	1	193.50	193.50	2	10,164	0.02%
2022/02/16	1.1	192.60	3	194.17	192.50	-1.9	10,203	-0.02%
2022/02/15	0.1	195.25	7	195.36	192.50	-6.9	10,212	-0.07%
2022/02/14	10.2	194.62	3	194.83	194.00	7.2	10,191	0.07%
2022/02/11	9.1	201.11	2	202.25	201.50	7.1	10,126	0.07%
2022/02/10	30.1	203.84	41	204.22	204.00	-10.9	10,045	-0.11%
2022/02/09	13.1	199.47	9.1	199.35	198.50	4	9,887	0.04%
2022/02/08	15	197.67	17	197.21	200.00	-2	9,855	-0.02%
2022/02/07	16.6	195.10	14	197.00	199.00	2.6	9,741	0.03%
2022/01/26	6	209.50	3.1	209.53	209.50	2.9	9,557	0.03%
2022/01/25	11	212.68	17	211.06	212.50	-6	9,569	-0.06%
2022/01/24	9	209.61	14.2	211.74	216.00	-5.2	9,677	-0.05%
2022/01/21	5.3	205.14	8	207.25	205.50	-2.8	9,695	-0.03%
2022/01/20	3	213.67	1.1	212.62	212.50	2	9,574	0.02%
2022/01/19	0.3	213.58	0.2	213.21	214.50	0.2	9,518	0.00%
2022/01/18	6.1	217.77	5.1	217.50	217.00	1	9,440	0.01%
2022/01/17	52	222.43	40.1	221.00	223.50	11.9	9,339	0.13%
2022/01/14	7.1	219.16	13	220.77	222.50	-6	9,318	-0.06%
2022/01/13	3	230.17	22	229.43	229.00	-19	9,210	-0.21%
2022/01/12	42	234.33	14.1	231.26	231.00	27.9	9,092	0.31%
2022/01/11	7	231.43	4	226.50	225.50	3	8,854	0.03%
2022/01/10	3	232.17	1	229.00	233.50	2	8,784	0.02%
2022/01/07	12	236.79	2	232.75	235.00	10	8,773	0.11%
2022/01/06	33.2	241.28	21	242.05	242.50	12.2	8,574	0.14%
2022/01/05	11.1	244.71	11.1	245.16	247.00	0	8,532	0.00%
2022/01/04	22.2	243.31	18	244.53	245.00	4.2	8,353	0.05%
2022/01/03	11	241.32	11.1	240.11	231.50	-0.1	8,080	0.00%
2021/12/30	2	237.00	2	236.50	236.00	0	7,912	0.00%
2021/12/29	11	236.77	17	238.03	236.50	-6	7,927	-0.08%
2021/12/28	8	234.88	12	236.17	235.00	-4	7,876	-0.05%
2021/12/27	22	232.41	12	233.63	234.50	10	7,835	0.13%
2021/12/24	9.2	229.18	15.2	229.39	228.50	-6	7,779	-0.08%
2021/12/23	11	226.00	6	227.00	229.00	5	7,737	0.06%
2021/12/22	4.2	218.74	0	0.00	218.00	4.2	7,635	0.06%
2021/12/21	3.2	218.81	3	219.17	218.00	0.2	7,661	0.00%
2021/12/20	7.3	220.62	6	223.67	219.00	1.3	7,611	0.02%
2021/12/17	9	224.89	16	224.66	225.00	-7	7,574	-0.09%
2021/12/16	14	227.21	11.3	228.79	228.50	2.7	7,506	0.04%
2021/12/15	2.2	220.32	2	218.50	219.00	0.2	7,348	0.00%
2021/12/14	5.3	217.91	7	220.79	217.00	-1.7	7,303	-0.02%
2021/12/13	2	221.50	10	226.09	223.00	-8	7,229	-0.11%
2021/12/10	21.1	226.04	21.1	225.91	226.00	0.1	7,126	0.00%
2021/12/09	54	222.13	13	220.35	220.50	41	6,926	0.59%
2021/12/08	17	216.94	22.4	217.00	219.00	-5.4	6,752	-0.08%
2021/12/07	1	209.50	1	213.50	209.50	0	6,534	0.00%
2021/12/06	5	212.10	22.4	211.98	212.00	-17.4	6,504	-0.27%
2021/12/03	15	211.60	14.2	211.01	211.50	0.8	6,549	0.01%
2021/12/02	5	204.60	4	206.00	205.00	1	6,505	0.02%
2021/12/01	8	206.38	9	206.22	206.50	-1	6,555	-0.02%
2021/11/30	13	208.69	11.1	207.69	207.00	1.9	6,532	0.03%
2021/11/29	12	205.17	27	202.94	205.00	-15	6,545	-0.23%
2021/11/26	6.5	202.91	6	208.00	200.50	0.5	6,407	0.01%
2021/11/25	8.3	215.05	4	212.25	212.50	4.3	6,371	0.07%
2021/11/24	58.1	219.85	76.6	219.31	215.00	-18.4	6,396	-0.29%
2021/11/23	23.3	207.35	7	206.50	207.00	16.3	5,993	0.27%
2021/11/22	22.2	203.07	49.7	204.75	205.50	-27.5	5,969	-0.46%
2021/11/19	7	196.79	16	197.22	195.00	-9	5,977	-0.15%
2021/11/18	0	0.00	1	196.50	196.00	-1	6,058	-0.02%
2021/11/17	0.1	195.00	2	196.25	198.00	-1.9	6,094	-0.03%
2021/11/16	0.1	195.00	3	196.50	194.50	-2.9	6,123	-0.05%
2021/11/15	12	195.17	1	197.00	193.50	11	6,196	0.18%
2021/11/12	7	197.93	9	195.11	193.00	-2	6,252	-0.03%
2021/11/11	2	194.25	0	0.00	193.00	2	6,248	0.03%
2021/11/10	5	191.90	1	193.00	194.00	4	6,319	0.06%
2021/11/09	1	194.50	13.1	194.92	194.50	-12.1	6,353	-0.19%
2021/11/08	1.1	190.60	0	0.00	191.50	1.1	6,364	0.02%
2021/11/05	1	191.50	1	192.50	193.00	0	6,400	0.00%
2021/11/04	3	194.33	3	192.50	190.50	0	6,437	0.00%
2021/11/03	9	195.28	6.1	191.79	192.00	2.9	6,483	0.04%
2021/11/02	19	198.87	30	196.13	191.50	-11	6,617	-0.17%
2021/11/01	38.1	195.97	31.2	196.99	197.00	6.9	6,518	0.11%
2021/10/29	3	190.33	9.6	189.89	189.50	-6.6	6,392	-0.10%
2021/10/28	0	0.00	0.1	183.50	183.00	-0.1	6,313	0.00%
2021/10/26	0	182.00	1	182.00	182.00	-1	6,424	-0.02%
2021/10/25	1	176.50	1	178.50	180.50	0	6,532	0.00%
2021/10/22	0	0.00	1	182.00	179.00	-1	6,741	-0.01%
2021/10/21	1	184.00	2	184.50	180.50	-1	6,876	-0.01%
2021/10/19	1.1	182.91	1	180.00	183.00	0.1	7,066	0.00%
2021/10/18	1	179.00	1	182.37	179.00	0	7,159	0.00%
2021/10/15	2	183.98	2.3	181.35	184.00	-0.3	7,337	0.00%
2021/10/14	1	177.00	1	178.00	176.00	0	7,447	0.00%
2021/10/13	2	177.75	2	178.50	175.00	0	7,552	0.00%
2021/10/12	1	178.00	1	178.50	178.00	0	7,673	0.00%
2021/10/08	3	180.67	1	181.50	181.00	2	7,840	0.03%
2021/10/07	2	180.50	4	180.63	181.50	-2	8,099	-0.02%
2021/10/06	1	178.00	1	176.00	175.00	0	8,891	0.00%
2021/10/05	1.1	173.00	1	174.51	176.00	0.1	8,968	0.00%
2021/10/04	1	174.00	1	177.00	172.00	0	9,015	0.00%
2021/10/01	1	174.50	0	0.00	175.50	1	9,120	0.01%
2021/09/30	1	176.00	2	177.50	181.50	-1	9,188	-0.01%
2021/09/29	7.1	175.78	3	175.33	174.50	4.1	9,180	0.04%
2021/09/28	7	183.86	5	182.30	184.00	2	9,168	0.02%
2021/09/27	6.2	189.08	2	191.00	187.00	4.2	9,163	0.05%
2021/09/24	1	188.50	0	0.00	191.00	1	9,278	0.01%
2021/09/23	5.2	188.55	1	187.50	187.50	4.2	9,399	0.04%
2021/09/22	6.1	185.51	0	0.00	186.00	6.1	9,675	0.06%
2021/09/17	0.1	188.00	1	188.50	190.50	-0.9	9,671	-0.01%
2021/09/16	2	189.75	2	189.25	189.00	0	9,806	0.00%
2021/09/15	1.1	189.52	3	191.67	189.00	-2	10,108	-0.02%
2021/09/14	1	194.00	0	0.00	192.00	1	10,464	0.01%
2021/09/13	0	0.00	5	191.70	192.00	-5	10,503	-0.05%
2021/09/10	0	0.00	2.1	192.98	193.50	-2.1	10,554	-0.02%
2021/09/09	6	189.50	8	188.56	189.50	-2	10,705	-0.02%
2021/09/08	17.1	184.97	20.5	187.50	185.00	-3.5	10,742	-0.03%
2021/09/07	19	189.32	12	190.83	189.00	7	10,701	0.07%
2021/09/06	9	196.00	5.1	195.87	195.50	3.9	10,626	0.04%
2021/09/03	8	192.00	7	193.71	194.00	1	10,585	0.01%
2021/09/02	10	192.35	8	192.31	189.50	2	10,684	0.02%
2021/09/01	4	193.63	3	192.17	194.00	1	10,842	0.01%
2021/08/31	13	193.15	15.6	191.38	193.00	-2.6	10,880	-0.02%
2021/08/30	9	193.17	6	194.08	193.50	3	10,831	0.03%
2021/08/27	47	190.62	55	189.95	190.00	-8	10,694	-0.07%
2021/08/26	9.3	186.56	5	188.90	187.50	4.3	10,631	0.04%
2021/08/25	5	181.60	8.5	184.49	191.00	-3.5	10,485	-0.03%
2021/08/24	12.5	174.04	3	173.50	174.00	9.5	10,262	0.09%
2021/08/23	8	169.88	10	171.55	174.00	-2	10,224	-0.02%
2021/08/20	6	163.33	7	162.71	164.00	-1	10,164	-0.01%
2021/08/19	4.3	165.23	2	164.50	163.50	2.3	10,107	0.02%
2021/08/18	1	164.50	5	167.40	173.50	-4	10,062	-0.04%
2021/08/17	10.4	165.09	4	165.50	166.00	6.4	10,148	0.06%
2021/08/16	11	170.77	7	173.64	172.50	4	10,093	0.04%
2021/08/13	15.2	173.01	4	174.25	172.50	11.2	10,033	0.11%
2021/08/12	12.2	178.23	4	178.38	179.00	8.2	10,040	0.08%
2021/08/11	1.2	183.93	1.3	179.40	180.00	-0.1	10,077	0.00%
2021/08/10	16.5	181.04	6.1	181.78	182.00	10.4	10,147	0.10%
2021/08/09	10.1	187.51	6	187.42	187.00	4.1	10,205	0.04%
2021/08/06	26.4	194.81	3	194.67	193.00	23.4	10,262	0.23%
2021/08/05	0	0.00	2.1	202.71	204.00	-2.1	10,235	-0.02%
2021/08/04	18	199.11	3	199.00	199.00	15	10,513	0.14%
2021/08/03	2	199.50	9	198.61	199.50	-7	10,820	-0.06%
2021/08/02	6.1	189.76	3	192.67	192.50	3.1	10,893	0.03%
2021/07/30	11.3	193.77	2	190.75	189.00	9.3	10,992	0.08%
2021/07/29	5	192.50	6	192.67	195.50	-1	11,203	-0.01%
2021/07/28	6.3	187.87	12	185.67	189.00	-5.7	11,474	-0.05%
2021/07/27	25.1	204.62	7	200.79	196.50	18.1	11,612	0.16%
2021/07/26	1.1	211.77	0	0.00	209.00	1.1	11,672	0.01%
2021/07/23	16.1	213.65	17	212.00	210.00	-0.9	11,876	-0.01%
2021/07/22	5	212.50	6	213.50	212.00	-1	11,797	-0.01%
2021/07/21	6	215.42	14	215.18	213.00	-8	11,968	-0.07%
2021/07/20	11.2	213.84	12.2	214.74	209.00	-1	12,128	-0.01%
2021/07/19	14.2	215.70	2	216.25	216.00	12.2	12,481	0.10%
2021/07/16	8	211.81	8.1	213.63	217.00	-0.1	12,839	0.00%
2021/07/15	14	211.82	7	213.29	213.50	7	13,757	0.05%
2021/07/14	12.1	209.69	14	210.50	210.50	-1.9	14,389	-0.01%
2021/07/13	28	212.80	34.2	214.80	215.50	-6.2	14,242	-0.04%
2021/07/12	14	198.89	7.1	199.93	200.50	6.9	13,477	0.05%
2021/07/09	15	195.83	5.2	197.15	196.00	9.9	13,427	0.07%
2021/07/08	11	197.59	8	197.75	196.00	3	13,477	0.02%
2021/07/07	13	197.77	24	197.08	197.00	-11	13,466	-0.08%
2021/07/06	2.1	192.73	4	195.25	192.50	-2	13,458	-0.01%
2021/07/05	7	194.64	6	194.92	194.50	1	13,610	0.01%
2021/07/02	8	187.81	5	189.50	189.50	3	13,814	0.02%
2021/07/01	6.2	188.98	3	188.50	187.00	3.2	13,871	0.02%
2021/06/30	6	194.58	3	197.67	193.00	3	13,947	0.02%
2021/06/29	6	195.58	23.1	196.13	192.00	-17.1	13,885	-0.12%
2021/06/28	4	189.63	1	191.50	191.50	3	13,710	0.02%
2021/06/25	6	193.42	6	195.17	191.00	0	13,743	0.00%
2021/06/24	29	191.50	18.1	191.66	194.50	10.9	13,640	0.08%
2021/06/23	23	187.98	23	187.67	191.50	0	13,369	0.00%
2021/06/22	4	179.88	2	180.75	177.50	2	13,018	0.02%
2021/06/21	5	178.20	3	179.00	178.00	2	13,002	0.02%
2021/06/18	8	187.00	6	185.50	183.00	2	12,987	0.02%
2021/06/17	5.3	182.05	5	183.80	185.00	0.3	12,867	0.00%
2021/06/16	4	182.25	10.1	183.03	180.00	-6.1	12,976	-0.05%
2021/06/15	5	183.50	2	184.50	182.50	3	13,000	0.02%
2021/06/11	2	181.00	2	182.25	182.00	0	13,061	0.00%
2021/06/10	7.2	181.88	15.2	183.19	183.00	-8	13,107	-0.06%
2021/06/09	22.5	180.93	18	180.19	181.00	4.5	12,969	0.03%
2021/06/08	0	0.00	2	175.75	174.00	-2	12,752	-0.02%
2021/06/07	8.1	174.04	2	171.25	172.00	6.1	12,733	0.05%
2021/06/03	2	169.76	5	170.80	173.00	-3	12,838	-0.02%
2021/06/02	2	165.75	1	170.00	165.00	1	12,791	0.01%
2021/06/01	1	169.00	0	0.00	168.00	1	12,867	0.01%
2021/05/31	2	169.50	3.3	168.32	168.50	-1.3	12,884	-0.01%
2021/05/28	2.2	165.28	1	166.00	165.00	1.2	12,907	0.01%
2021/05/27	1	162.49	0	0.00	163.50	1	12,956	0.01%
2021/05/26	11.1	162.46	3	162.83	162.00	8.1	13,006	0.06%
2021/05/25	15.4	164.66	18	165.08	164.00	-2.7	13,006	-0.02%
2021/05/24	2	155.50	2	153.00	156.00	0	13,123	0.00%
2021/05/21	4	152.13	3	150.83	153.50	1	13,256	0.01%
2021/05/20	5	147.70	2	149.00	147.50	3	13,666	0.02%
2021/05/19	2	150.25	2.1	151.22	150.00	-0.1	13,667	0.00%
2021/05/18	18	152.50	20	153.68	154.50	-2	13,701	-0.01%
2021/05/17	18	145.94	16	144.91	145.00	2	13,815	0.01%
2021/05/14	6	152.83	3	154.50	155.00	3	13,665	0.02%
2021/05/13	7	154.93	7	154.71	152.00	0	13,578	0.00%
2021/05/12	112.2	157.72	115	159.10	155.00	-2.9	13,449	-0.02%	大買/大賣/
2021/05/11	10.2	159.08	94	155.63	158.00	-83.9	13,222	-0.63%
2021/05/10	6	174.42	3	174.83	172.00	3	13,061	0.02%
2021/05/07	3.2	175.45	26	176.94	178.50	-22.8	13,058	-0.17%
2021/05/06	92	170.33	89	171.00	172.50	3	13,022	0.02%
2021/05/05	17	172.82	12	174.38	170.50	5	12,783	0.04%
2021/05/04	24	184.00	30.4	183.52	183.00	-6.4	12,559	-0.05%
2021/05/03	11.1	185.69	3	184.83	183.50	8.1	12,493	0.06%
2021/04/29	17.1	198.58	14.3	199.16	195.50	2.8	12,639	0.02%
2021/04/28	15.1	197.49	18	195.83	196.00	-3	12,427	-0.02%
2021/04/27	68	198.88	32	198.14	197.50	36	12,426	0.29%
2021/04/26	27	195.20	21	195.12	200.00	6	12,255	0.05%
2021/04/23	41.2	189.24	53.1	189.48	192.50	-11.9	12,017	-0.10%
2021/04/22	18	186.81	14.5	187.87	179.00	3.5	11,844	0.03%
2021/04/21	261.2	197.74	193	199.93	190.50	68.2	11,537	0.59%	大買/大賣/
2021/04/20	45.1	180.60	67.8	184.61	190.00	-22.7	10,641	-0.21%
2021/04/19	2.1	173.92	14	171.79	173.00	-11.9	9,991	-0.12%
2021/04/16	0	0.00	2	170.25	169.50	-2	10,055	-0.02%
2021/04/15	1	167.00	1	166.50	169.00	0	10,170	0.00%
2021/04/14	14.1	167.13	1	169.00	168.50	13.1	10,245	0.13%
2021/04/13	12	172.88	10	172.65	170.00	2	10,377	0.02%
2021/04/12	3.1	170.00	2	170.75	170.50	1.1	10,532	0.01%
2021/04/09	9.1	171.91	5	173.40	170.00	4.1	10,767	0.04%
2021/04/08	10.1	177.05	14	176.25	176.00	-3.9	10,814	-0.04%
2021/04/07	3.1	173.19	10	173.00	172.50	-6.9	10,851	-0.06%
2021/04/06	8	173.06	10	172.65	174.00	-2	11,465	-0.02%
2021/04/01	9.1	170.11	6	170.17	169.50	3.1	11,433	0.03%
2021/03/31	5	169.60	3	168.50	169.00	2	11,478	0.02%
2021/03/30	1	167.50	1	164.50	167.50	0	11,564	0.00%
2021/03/29	1	164.00	1	164.00	164.00	0	11,816	0.00%
2021/03/25	0	0.00	0.3	161.17	160.50	-0.3	12,361	0.00%
2021/03/24	2	162.00	3	162.67	162.00	-1	12,549	-0.01%
2021/03/23	1	165.50	2	165.00	166.00	-1	12,740	-0.01%
2021/03/22	1.3	165.85	5	167.00	165.50	-3.7	12,974	-0.03%
2021/03/19	4	166.13	2	168.00	168.00	2	13,214	0.02%
2021/03/18	2	167.25	4	166.25	167.00	-2	13,270	-0.02%
2021/03/17	9	166.89	2	169.00	165.50	7	13,845	0.05%
2021/03/16	3	167.50	3	166.33	168.50	0	14,131	0.00%
2021/03/15	2	165.25	1	164.00	165.50	1	14,731	0.01%
2021/03/12	3	163.00	5.5	163.59	164.00	-2.5	14,975	-0.02%
2021/03/11	2	160.75	6	160.92	162.50	-4	15,371	-0.03%
2021/03/10	0	0.00	7	156.43	156.00	-7	15,671	-0.04%
2021/03/09	6	153.42	1	154.00	153.50	5	16,368	0.03%
2021/03/08	4	159.50	2	161.50	157.50	2	16,950	0.01%
2021/03/05	8	160.81	7	161.43	160.00	1	18,104	0.01%
2021/03/04	1	160.00	8	160.63	160.00	-7	18,259	-0.04%
2021/03/03	1.1	162.57	0	0.00	163.50	1.1	18,387	0.01%
2021/03/02	2	170.75	3.4	167.74	166.50	-1.4	18,602	-0.01%
2021/02/26	1.2	167.17	3	166.83	167.00	-1.8	18,790	-0.01%
2021/02/25	4	172.75	5	171.80	171.00	-1	19,109	-0.01%
2021/02/24	8.1	173.83	10	174.05	170.00	-2	19,236	-0.01%
2021/02/23	6	172.33	3	172.33	172.00	3	18,979	0.02%
2021/02/22	23.2	174.36	30	174.32	175.00	-6.8	18,860	-0.04%
2021/02/19	4	164.38	12	165.67	167.00	-8	18,511	-0.04%
2021/02/18	4.1	164.27	0	0.00	164.00	4.1	18,916	0.02%
2021/02/17	5	164.20	15	163.50	161.50	-10	18,922	-0.05%
2021/02/05	1.1	156.50	1	155.50	155.00	0.1	18,760	0.00%
2021/02/04	1	155.50	2	155.50	157.00	-1	18,906	-0.01%
2021/02/03	4.1	158.24	7	155.71	155.50	-2.9	19,198	-0.02%
2021/02/02	8	157.06	7.1	158.22	158.00	1	19,247	0.00%
2021/02/01	3	148.83	2	150.75	150.00	1	19,361	0.01%
2021/01/29	11.4	153.41	3	154.33	152.00	8.4	19,472	0.04%
2021/01/28	3	157.33	74.9	157.00	157.50	-71.9	19,406	-0.37%
2021/01/27	3	162.00	2	163.50	162.00	1	19,456	0.01%
2021/01/26	81	169.61	4	162.00	162.00	77	19,440	0.40%
2021/01/25	34	172.03	77	172.56	170.50	-43	19,287	-0.22%
2021/01/22	98.9	170.63	25	169.10	172.00	73.9	18,999	0.39%
2021/01/20	3	160.50	4.2	161.32	159.50	-1.2	18,700	-0.01%
2021/01/19	34.2	164.19	33	163.79	165.00	1.2	18,666	0.01%
2021/01/18	19	160.84	18.5	159.12	163.00	0.5	18,622	0.00%
2021/01/15	22	161.27	16.3	161.99	161.00	5.7	18,518	0.03%
2021/01/14	4	168.00	2	168.50	167.50	2	18,227	0.01%
2021/01/13	26	169.90	26	169.42	169.00	0	18,092	0.00%
2021/01/12	6	170.17	8	169.81	168.50	-2	17,950	-0.01%
2021/01/11	24	173.52	27	171.37	174.00	-3	17,810	-0.02%
2021/01/08	5	168.70	5.3	170.42	170.00	-0.3	17,740	0.00%
2021/01/07	1.1	171.55	9	170.78	172.00	-7.9	17,767	-0.04%
2021/01/06	9	171.78	7.5	172.70	172.50	1.5	17,705	0.01%
2021/01/05	35.2	174.12	50	171.32	171.00	-14.9	17,446	-0.09%
2021/01/04	60.3	177.02	42	178.60	177.50	18.3	17,184	0.11%
2020/12/31	37	175.56	72.5	175.68	177.50	-35.5	16,868	-0.21%
2020/12/30	62	174.86	34	174.62	175.00	28	16,663	0.17%
2020/12/29	48.5	174.17	34.5	173.46	171.00	14	16,395	0.09%
2020/12/28	11.1	167.55	12	167.71	169.00	-0.9	15,706	-0.01%
2020/12/25	13.1	166.51	12	165.38	167.50	1.1	15,544	0.01%
2020/12/24	12	166.88	11	166.59	165.00	1	15,449	0.01%
2020/12/23	50.1	166.87	53	166.68	168.00	-2.9	15,348	-0.02%
2020/12/22	38	166.25	40	166.40	162.50	-2	15,141	-0.01%
2020/12/21	4	159.88	5	159.50	160.50	-1	14,756	-0.01%
2020/12/18	10.1	162.80	1.1	162.07	161.50	9	14,595	0.06%
2020/12/17	22.1	166.73	28	167.55	166.50	-5.9	14,418	-0.04%
2020/12/16	6.5	168.20	6	167.83	170.00	0.5	14,232	0.00%
2020/12/15	18	168.89	38	166.18	163.00	-20	13,968	-0.14%
2020/12/14	14.2	169.56	11	170.18	168.50	3.2	13,701	0.02%
2020/12/11	11	169.91	15	170.60	168.00	-4	13,705	-0.03%
2020/12/10	29	168.69	19	168.13	168.00	10	13,190	0.08%
2020/12/09	16	170.28	31	171.77	172.00	-15	12,823	-0.12%
2020/12/08	19	157.55	22	158.20	159.00	-3	12,171	-0.02%
2020/12/07	27	154.15	19.1	153.82	154.50	7.9	11,949	0.07%
2020/12/04	16	158.47	17	159.18	160.00	-1	11,594	-0.01%
2020/12/03	58	157.78	77	156.47	160.00	-19	11,330	-0.17%
2020/12/02	40.1	149.72	45	150.70	154.00	-4.9	10,718	-0.05%
2020/12/01	66	148.30	57	145.89	144.50	9	10,250	0.09%
2020/11/30	0	0.00	2	142.50	143.50	-2	9,258	-0.02%
2020/11/27	10	128.40	10	129.55	130.50	0	9,019	0.00%
2020/11/26	8	127.31	8	126.63	129.00	0	8,867	0.00%
2020/11/25	11	124.00	16	123.28	122.00	-5	8,601	-0.06%
2020/11/24	15	121.37	12	123.79	125.00	3	8,371	0.04%
2020/11/23	7	119.93	7	119.50	120.00	0	7,990	0.00%
2020/11/20	1	116.50	1	117.00	116.50	0	7,791	0.00%
2020/11/19	3	116.50	1	116.00	117.00	2	7,773	0.03%
2020/11/18	5	115.90	1	115.50	116.00	4	7,765	0.05%
2020/11/17	30	118.95	25	117.30	115.50	5	7,764	0.06%
2020/11/16	3	115.00	7	114.79	115.00	-4	7,533	-0.05%
2020/11/13	6	113.67	6.2	113.10	113.50	-0.2	7,530	0.00%
2020/11/12	7	113.29	5	113.70	112.50	2	7,548	0.03%
2020/11/11	22.4	111.13	43	111.22	114.00	-20.6	7,577	-0.27%
2020/11/10	5	107.80	66.4	108.11	107.50	-61.4	7,456	-0.82%
2020/11/09	94	108.65	78	108.66	110.00	16	7,487	0.21%
2020/11/06	18.4	107.27	32	106.86	106.00	-13.7	7,417	-0.18%
2020/11/05	97	103.93	7	104.21	103.50	90	7,400	1.22%
2020/11/04	2	102.50	90	103.22	103.50	-88	7,491	-1.17%
2020/11/03	50	100.38	4	99.80	101.50	46	7,647	0.60%
2020/11/02	1	99.50	2	99.45	99.30	-1	7,766	-0.01%
2020/10/30	5	99.98	1	100.00	99.60	4	7,843	0.05%
2020/10/29	1	99.80	0	0.00	99.90	1	7,870	0.01%
2020/10/28	4	101.50	3	104.00	101.50	1	7,984	0.01%
2020/10/27	0	0.00	4	103.50	104.00	-4	8,025	-0.05%
2020/10/26	5	103.00	4	104.50	103.00	1	8,076	0.01%
2020/10/23	0	0.00	1	103.00	103.00	-1	8,305	-0.01%
2020/10/22	1	103.00	1	102.00	102.00	0	8,390	0.00%
2020/10/21	1	101.00	1	101.50	101.50	0	8,543	0.00%
2020/10/19	4	102.00	4.3	101.96	102.00	-0.3	8,987	0.00%
2020/10/16	16	102.78	13	103.19	101.00	3	9,209	0.03%
2020/10/15	5	102.70	8.1	101.57	102.50	-3.1	9,217	-0.03%
2020/10/14	0	0.00	1	100.50	100.50	-1	9,128	-0.01%
2020/10/12	0	0.00	1	98.50	98.00	-1	9,314	-0.01%
2020/10/07	0	0.00	5	98.80	99.00	-5	9,472	-0.05%
2020/09/30	1	95.80	2	96.20	96.80	-1	10,071	-0.01%
2020/09/29	5	96.80	60	96.84	96.10	-55	10,245	-0.54%
2020/09/28	3	96.27	62	96.74	96.00	-59	10,438	-0.57%
2020/09/25	31.1	97.15	54	94.96	94.40	-22.9	10,471	-0.22%
2020/09/24	41	98.20	0	0.00	97.20	41	10,491	0.39%
2020/09/23	0	0.00	71	99.26	99.90	-71	10,527	-0.67%
2020/09/22	52	99.27	10	98.00	98.50	42	10,541	0.40%
2020/09/21	43	100.86	0	0.00	100.00	43	10,519	0.41%
2020/09/18	33	102.50	13	102.23	102.00	20	10,529	0.19%
2020/09/17	3	103.00	43	103.23	103.00	-40	10,545	-0.38%
2020/09/16	78	104.38	6	104.50	103.00	72	10,542	0.68%
2020/09/15	32	102.44	30	102.15	103.00	2	10,426	0.02%
2020/09/11	27	100.59	14	100.64	100.50	13	10,356	0.13%
2020/09/10	17	102.00	0	0.00	100.50	17	10,358	0.16%
2020/09/09	27	101.16	25	101.60	102.00	2	10,349	0.02%
2020/09/08	3	100.50	12	99.98	100.50	-9	10,338	-0.09%
2020/09/07	11	101.18	6	102.58	100.00	5	10,388	0.05%
2020/09/04	49	101.68	27	101.43	102.50	22	10,355	0.21%
2020/09/03	65	98.12	80	98.33	101.00	-15	10,503	-0.14%
2020/09/02	22	97.49	0	0.00	97.30	22	10,847	0.20%
2020/09/01	40	95.55	41	96.20	96.80	-1	10,883	-0.01%
2020/08/31	41	96.79	40	96.30	96.40	1	10,959	0.01%
2020/08/28	50	97.02	50	97.21	97.40	0	11,085	0.00%
2020/08/27	0	0.00	30	98.31	98.40	-30	11,263	-0.27%
2020/08/26	31	97.41	70	97.68	97.80	-39	11,264	-0.35%
2020/08/25	72	98.56	1	98.90	97.50	71	11,271	0.63%
2020/08/24	21	96.98	20	97.50	98.00	1	11,270	0.01%
2020/08/21	41	96.21	40	96.40	97.10	1	11,267	0.01%
2020/08/20	33	100.21	91	96.36	95.60	-58	11,224	-0.52%
2020/08/19	93	102.15	54	104.50	101.50	39	11,038	0.35%
2020/08/18	23	102.70	62	104.05	104.00	-39	11,024	-0.35%
2020/08/17	92	104.33	135	104.31	104.00	-43	11,026	-0.39%	大賣/
2020/08/14	34	101.68	86	102.68	103.50	-52	10,886	-0.48%
2020/08/13	86	103.04	4	104.00	101.00	82	10,794	0.76%
2020/08/12	65	103.46	2	103.00	103.00	63	10,709	0.59%
2020/08/11	6	104.33	5	104.50	102.50	1	10,656	0.01%
2020/08/10	0	0.00	2	102.00	101.50	-2	10,475	-0.02%
2020/08/07	10	102.90	2	100.50	100.00	8	10,409	0.08%
2020/08/05	0	0.00	2	99.50	99.30	-2	10,260	-0.02%
2020/08/04	0	0.00	2	97.20	98.90	-2	10,378	-0.02%
2020/08/03	4	97.30	4	96.98	97.00	0	10,731	0.00%
2020/07/31	2	98.25	0	0.00	98.00	2	10,755	0.02%
2020/07/30	2	95.60	0	0.00	97.80	2	10,717	0.02%
2020/07/29	0	0.00	1	95.30	94.50	-1	10,733	-0.01%
2020/07/28	8	95.96	7	96.56	94.50	1	10,724	0.01%
2020/07/27	4	95.40	8	97.50	95.30	-4	10,641	-0.04%
2020/07/24	18	99.15	14	99.11	96.10	4	10,589	0.04%
2020/07/23	6	101.67	10	101.40	100.00	-4	10,450	-0.04%
2020/07/22	9	107.06	7	107.43	108.00	2	10,288	0.02%
2020/07/21	5	105.00	2	105.50	106.00	3	10,074	0.03%
2020/07/20	2	103.50	2	103.75	103.50	0	9,894	0.00%
2020/07/16	0	0.00	1	104.00	102.00	-1	9,847	-0.01%
2020/07/14	1	102.00	1	101.50	101.50	0	9,928	0.00%
2020/07/13	1	104.50	1	104.00	104.50	0	10,021	0.00%
2020/07/10	3	102.33	2	104.75	102.50	1	10,149	0.01%
2020/07/09	4	105.50	4	103.75	106.00	0	10,110	0.00%
2020/07/08	5	102.20	8	101.99	102.50	-3	9,882	-0.03%
2020/07/07	14	99.58	12	100.64	99.50	2	9,766	0.02%
2020/07/06	3	100.47	1	99.00	100.00	2	9,890	0.02%
2020/07/03	2	97.55	35	97.52	97.80	-33	10,061	-0.33%
2020/07/02	32	96.92	24	95.41	97.00	8	10,263	0.08%
2020/07/01	3	95.57	4	95.73	95.40	-1	10,373	-0.01%
2020/06/29	3	92.77	0	0.00	93.00	3	10,470	0.03%
2020/06/24	3	94.33	3	95.00	94.00	0	10,531	0.00%
2020/06/23	6	93.65	1	94.10	93.90	5	10,717	0.05%
2020/06/22	0	0.00	3	93.93	93.10	-3	10,897	-0.03%
2020/06/19	1	93.60	1	94.30	93.90	0	11,175	0.00%
2020/06/18	1	92.50	0	0.00	92.10	1	11,317	0.01%
2020/06/17	1	92.70	1	92.10	92.40	0	11,436	0.00%
2020/06/16	1	91.80	0	0.00	92.10	1	11,637	0.01%
2020/06/15	3	91.50	3	91.17	90.50	0	11,968	0.00%
2020/06/11	18	94.38	17	92.58	91.50	1	12,253	0.01%
2020/06/09	42	96.47	33	95.83	94.20	9	12,514	0.07%
2020/06/08	31	96.26	64	97.87	99.00	-33	12,338	-0.27%
2020/06/05	27	92.28	19	92.14	91.80	8	11,890	0.07%
2020/06/04	9	91.16	7	91.91	91.60	2	11,991	0.02%
2020/06/03	20	92.00	0	0.00	91.40	20	12,099	0.17%
2020/06/02	9	90.81	9	91.49	91.50	0	11,996	0.00%
2020/06/01	0	0.00	1	89.00	89.00	-1	11,938	-0.01%
2020/05/28	2	89.45	0	0.00	89.10	2	12,162	0.02%
2020/05/27	1	88.70	11	88.95	88.70	-10	12,309	-0.08%
2020/05/26	4	89.68	2	89.70	89.30	2	12,437	0.02%
2020/05/25	11	86.95	13	88.24	89.20	-2	12,565	-0.02%
2020/05/22	3	89.33	1	89.80	88.30	2	12,598	0.02%
2020/05/19	3	88.67	1	89.00	88.50	2	12,805	0.02%
2020/05/18	8	86.53	8	87.14	86.80	0	13,041	0.00%
2020/05/15	2	88.85	0	0.00	87.00	2	13,274	0.02%
2020/05/14	5	89.54	3	89.93	88.20	2	13,690	0.01%
2020/05/13	11	91.13	4	91.13	91.00	7	13,873	0.05%
2020/05/12	6	92.13	4	92.05	90.90	2	13,837	0.01%
2020/05/11	4	92.65	5	91.96	92.20	-1	13,890	-0.01%
2020/05/08	6	90.67	5	91.38	90.60	1	13,690	0.01%
2020/05/06	3	87.20	1	88.60	87.20	2	13,392	0.01%
2020/05/05	2	88.50	6	88.08	88.50	-4	13,445	-0.03%
2020/05/04	5	87.12	1	87.20	86.90	4	13,527	0.03%
2020/04/30	38	88.17	36	89.03	89.10	2	13,575	0.01%
2020/04/29	4	86.78	0	0.00	87.00	4	13,527	0.03%
2020/04/28	1	87.20	1	86.70	86.50	0	13,593	0.00%
2020/04/27	3	85.53	23	86.23	86.20	-20	13,814	-0.14%
2020/04/24	2	84.45	1	84.70	84.70	1	13,917	0.01%
2020/04/23	6	85.47	2	85.85	85.20	4	14,143	0.03%
2020/04/22	1	85.00	0	0.00	85.10	1	14,263	0.01%
2020/04/21	15	85.51	13	88.12	84.40	2	14,573	0.01%
2020/04/20	0	0.00	1	85.70	87.50	-1	14,549	-0.01%
2020/04/17	26	88.83	4	88.25	86.40	22	14,507	0.15%
2020/04/16	3	87.83	2	87.60	88.00	1	14,323	0.01%
2020/04/15	3	87.30	1	86.60	88.60	2	14,254	0.01%
2020/04/14	2	85.65	3	86.20	86.00	-1	14,050	-0.01%
2020/04/13	8	85.28	2	86.00	84.50	6	14,051	0.04%
2020/04/10	2	85.35	1	85.00	86.00	1	14,058	0.01%
2020/04/09	3	86.77	2	87.50	84.30	1	14,202	0.01%
2020/04/08	7	85.13	6	85.58	86.90	1	14,166	0.01%
2020/04/07	21	81.09	32	81.44	82.90	-11	13,825	-0.08%
2020/04/06	26	78.34	16	79.36	80.00	10	13,642	0.07%
2020/04/01	2	77.20	0	0.00	77.20	2	13,501	0.01%
2020/03/31	1	79.30	0	0.00	78.20	1	13,445	0.01%
2020/03/27	1	81.00	0	0.00	79.60	1	13,950	0.01%
2020/03/26	5	79.70	6	80.15	80.30	-1	13,817	-0.01%
2020/03/25	3	78.90	22	79.14	78.70	-19	13,737	-0.14%
2020/03/24	21	76.81	2	77.55	75.70	19	13,481	0.14%
2020/03/23	1	75.90	1	75.00	73.60	0	13,586	0.00%
2020/03/20	12	79.25	21	81.39	80.60	-9	13,512	-0.07%
2020/03/19	30	79.52	10	75.93	75.80	20	13,392	0.15%
2020/03/18	2	86.40	1	85.50	84.20	1	13,093	0.01%
2020/03/17	1	86.20	1	86.50	84.20	0	13,013	0.00%
2020/03/16	1	91.90	3	92.80	86.50	-2	12,937	-0.02%
2020/03/13	49	91.11	29	90.55	91.70	20	12,861	0.16%
2020/03/12	1	98.00	11	96.98	94.00	-10	12,576	-0.08%
2020/03/11	11	101.86	0	0.00	98.50	11	12,749	0.09%
2020/03/10	3	98.73	5	99.44	102.00	-2	13,169	-0.02%
2020/03/09	2	100.45	0	0.00	98.30	2	13,222	0.02%
2020/03/05	0	0.00	10	107.45	109.00	-10	12,961	-0.08%
2020/03/04	8	104.31	2	103.50	103.50	6	12,816	0.05%
2020/03/03	18	109.50	24	108.69	106.50	-6	12,681	-0.05%
2020/03/02	16	107.25	25	105.04	108.50	-9	12,578	-0.07%
2020/02/27	1	105.50	0	0.00	105.00	1	12,499	0.01%
2020/02/26	24	108.38	4	110.38	108.50	20	12,399	0.16%
2020/02/24	0	0.00	1	112.50	112.50	-1	12,185	-0.01%
2020/02/21	4	115.25	4	116.13	116.50	0	12,075	0.00%
2020/02/20	12	117.04	18	116.44	117.00	-6	12,027	-0.05%
2020/02/19	9	114.61	24	114.67	116.00	-15	11,823	-0.13%
2020/02/18	25	114.22	33	112.94	110.50	-8	11,515	-0.07%
2020/02/17	41	112.80	29.1	112.07	113.00	11.9	11,278	0.11%
2020/02/14	17	104.88	17	106.18	108.00	0	10,837	0.00%
2020/02/12	1	105.50	7	104.79	103.50	-6	10,678	-0.06%
2020/02/10	0	0.00	1	101.50	101.00	-1	10,898	-0.01%
2020/02/07	5	103.10	2	103.00	103.00	3	10,875	0.03%
2020/02/06	29	104.09	29.1	104.32	103.50	-0.1	11,007	0.00%
2020/02/05	10	102.40	9	101.44	102.00	1	10,999	0.01%
2020/02/04	1	99.40	0	0.00	101.00	1	10,844	0.01%
2020/02/03	1	96.00	2	96.30	98.20	-1	10,802	-0.01%
2020/01/31	6	97.80	10	97.95	98.20	-4	10,721	-0.04%
2020/01/30	16	98.73	11	99.32	96.30	5	10,834	0.05%
2020/01/20	10	107.05	11	107.27	107.00	-1	10,654	-0.01%
2020/01/17	27	105.63	28	106.80	105.00	-1	10,615	-0.01%
2020/01/16	30	102.50	53	102.15	104.50	-23	10,371	-0.22%
2020/01/15	31	100.98	18	102.44	102.00	13	10,274	0.13%
2020/01/14	14	98.94	14	99.68	99.00	0	10,037	0.00%
2020/01/09	10	97.00	10	96.70	97.30	0	10,527	0.00%
2020/01/08	10	94.50	12	94.79	94.30	-2	10,582	-0.02%
2020/01/07	28	94.81	10	97.13	94.50	18	10,940	0.16%
2020/01/06	7	98.16	0	0.00	97.00	7	11,240	0.06%
2020/01/03	22	103.09	21	101.43	100.50	1	11,207	0.01%
2020/01/02	3	102.83	6	103.33	103.00	-3	11,089	-0.03%
2019/12/31	3	99.40	0	0.00	99.40	3	10,868	0.03%
2019/12/30	3	102.33	2	100.00	100.00	1	10,903	0.01%
2019/12/27	6	102.92	8	101.81	101.00	-2	10,860	-0.02%
2019/12/26	2	101.00	0.1	101.50	101.50	1.9	10,872	0.02%
2019/12/25	52	102.66	58	102.69	101.50	-6	10,938	-0.05%
2019/12/24	15	97.93	15.2	98.31	99.00	-0.2	10,393	0.00%
2019/12/23	10	98.28	7	98.16	98.00	3	10,502	0.03%
2019/12/20	4	97.50	8	97.64	97.80	-4	10,555	-0.04%
2019/12/19	2	95.70	2	97.30	95.70	0	10,832	0.00%
2019/12/18	54	99.72	50	97.59	96.80	4	10,922	0.04%
2019/12/17	2	97.00	2	96.60	97.00	0	10,619	0.00%
2019/12/16	3	96.83	3	96.33	96.50	0	10,560	0.00%
2019/12/13	0	0.00	3	95.40	94.90	-3	10,457	-0.03%
2019/12/12	8	95.53	8	95.65	94.50	0	10,397	0.00%
2019/12/11	5	94.96	2	94.70	94.20	3	10,307	0.03%
2019/12/10	13	96.36	10	96.60	96.80	3	10,287	0.03%
2019/12/09	2	97.30	8	96.36	97.30	-6	10,214	-0.06%
2019/12/06	30	97.46	31	97.37	96.70	-1	10,146	-0.01%
2019/12/05	29	95.39	30	94.45	96.50	-1	9,750	-0.01%
2019/12/04	11	89.61	10	89.08	90.50	1	9,211	0.01%
2019/12/02	2	87.00	2	87.00	87.00	0	8,999	0.00%
2019/11/28	0	0.00	1	86.10	86.40	-1	9,051	-0.01%
2019/11/26	2	85.50	2	86.60	85.50	0	9,136	0.00%
2019/11/20	1	86.00	1	86.70	86.40	0	9,147	0.00%
2019/11/19	0	0.00	5	88.00	87.30	-5	9,219	-0.05%
2019/11/15	17	88.98	12	88.09	87.80	5	9,208	0.05%
2019/11/14	2	88.80	2	88.00	88.80	0	9,296	0.00%
2019/11/13	11	88.05	11	88.46	88.40	0	9,314	0.00%
2019/11/12	1	87.40	0	0.00	87.50	1	9,337	0.01%
2019/11/11	1	85.60	2.2	85.50	86.20	-1.2	9,336	-0.01%
2019/11/08	1	89.40	0	0.00	88.00	1	9,198	0.01%
2019/11/07	2	93.60	2	95.70	93.60	0	8,931	0.00%
2019/11/06	1	96.90	4	97.05	95.90	-3	8,881	-0.03%
2019/11/05	34	97.14	53	97.25	98.00	-19	8,856	-0.21%
2019/11/04	2	94.15	21	94.95	95.20	-19	8,702	-0.22%
2019/11/01	0	0.00	20	91.72	92.30	-20	8,580	-0.23%
2019/10/31	22	92.86	2	93.80	91.80	20	8,647	0.23%
2019/10/30	0	0.00	1	93.90	94.20	-1	8,573	-0.01%
2019/10/29	3	94.03	4	95.60	94.50	-1	8,572	-0.01%
2019/10/28	1	94.40	31	94.00	94.30	-30	8,454	-0.35%
2019/10/25	15	93.87	13	93.04	92.90	2	8,395	0.02%
2019/10/24	14	92.49	3	92.00	92.40	11	8,285	0.13%
2019/10/23	2	91.90	8	93.23	91.90	-6	8,312	-0.07%
2019/10/22	11	93.45	11	93.15	93.10	0	8,303	0.00%
2019/10/21	24	92.50	24	91.62	92.90	0	8,247	0.00%
2019/10/18	44	92.70	46	92.67	91.20	-2	8,137	-0.02%
2019/10/17	27	90.83	42	90.36	91.10	-15	7,788	-0.19%
2019/10/16	37	89.89	17.5	90.19	89.00	19.5	7,667	0.25%
2019/10/15	26	90.01	34	89.85	89.20	-8	7,584	-0.11%
2019/10/14	29	89.16	33	89.08	89.30	-4	7,306	-0.05%
2019/10/09	10	82.80	3	83.00	83.50	7	6,965	0.10%
2019/10/08	2	83.80	3	84.23	83.80	-1	7,069	-0.01%
2019/10/07	6	84.58	2	85.30	84.40	4	7,055	0.06%
2019/10/04	4	84.98	10	85.82	85.00	-6	7,053	-0.09%
2019/10/03	14	84.82	17	85.91	86.20	-3	7,094	-0.04%
2019/10/02	23	85.01	14	85.39	85.40	9	7,068	0.13%
2019/10/01	7	84.83	2	82.90	85.50	5	7,054	0.07%
2019/09/27	6	82.93	4	83.25	82.20	2	6,981	0.03%
2019/09/26	6	83.93	5	83.84	82.70	1	7,004	0.01%
2019/09/25	3	84.03	3	83.40	83.90	0	7,102	0.00%
2019/09/24	14	83.69	19	84.04	83.70	-5	7,306	-0.07%
2019/09/23	9	79.71	7	79.61	81.20	2	7,012	0.03%
2019/09/20	2	78.50	2	77.20	78.50	0	7,226	0.00%
2019/09/18	3	76.37	2	76.80	76.30	1	7,461	0.01%
2019/09/16	3	76.73	3	77.53	76.70	0	7,591	0.00%
2019/09/12	5	76.52	13	76.32	77.20	-8	7,719	-0.10%
2019/09/05	1	75.90	1	76.20	76.00	0	8,781	0.00%
2019/09/04	0	0.00	1	76.20	76.20	-1	9,001	-0.01%
2019/09/03	6	76.47	0	0.00	76.60	6	9,084	0.07%
2019/08/30	8	75.23	3	75.90	74.20	5	9,298	0.05%
2019/08/28	3	74.40	3	74.50	73.50	0	9,430	0.00%
2019/08/23	0	0.00	1	78.00	77.90	-1	9,603	-0.01%
2019/08/22	11	78.21	0	0.00	77.90	11	9,722	0.11%
2019/08/21	2	79.75	0	0.00	79.30	2	9,935	0.02%
2019/08/20	1	82.20	1	80.80	80.10	0	10,200	0.00%
2019/08/19	4	81.05	4	81.05	81.20	0	10,388	0.00%
2019/08/15	21	78.27	3	78.23	77.60	18	10,991	0.16%
2019/08/13	1	80.90	0	0.00	81.00	1	11,418	0.01%
2019/08/08	0	0.00	4	79.80	80.20	-4	12,172	-0.03%
2019/08/07	2	82.00	5	80.02	80.50	-3	12,557	-0.02%
2019/08/06	1	79.20	1	80.90	82.30	0	13,207	0.00%
2019/08/05	10	80.90	0	0.00	80.50	10	13,657	0.07%
2019/08/01	1	85.00	0	0.00	85.50	1	14,369	0.01%
2019/07/31	1	85.30	3	83.17	86.00	-2	14,460	-0.01%
2019/07/30	5	83.28	5	82.40	83.50	0	14,407	0.00%
2019/07/29	16	86.32	16	86.79	86.30	0	14,303	0.00%
2019/07/25	1	88.50	3	87.90	88.40	-2	14,315	-0.01%
2019/07/24	2	87.60	3	87.20	86.90	-1	14,296	-0.01%
2019/07/23	0	0.00	10	86.60	86.90	-10	14,345	-0.07%
2019/07/22	2	88.60	0	0.00	88.10	2	14,336	0.01%
2019/07/19	1	88.10	0	0.00	88.00	1	14,327	0.01%
2019/07/18	1	87.80	5	86.80	86.80	-4	14,457	-0.03%
2019/07/17	7	89.84	0	0.00	89.90	7	14,406	0.05%
2019/07/16	5	90.16	6	90.30	90.40	-1	14,443	-0.01%
2019/07/15	16	89.48	16	89.90	89.90	0	14,399	0.00%
2019/07/12	14	88.29	12	89.28	87.90	2	14,471	0.01%
2019/07/11	11	87.61	13	87.68	87.30	-2	14,373	-0.01%
2019/07/09	2	86.20	2	85.90	85.70	0	14,289	0.00%
2019/07/08	12	87.58	10	87.90	87.50	2	14,264	0.01%
2019/07/05	0	0.00	4	86.85	87.30	-4	14,345	-0.03%
2019/07/04	2	85.40	2	85.80	85.80	0	14,340	0.00%
2019/07/03	1	86.70	1	87.60	85.90	0	14,760	0.00%
2019/07/02	5	86.56	5	87.26	87.60	0	14,660	0.00%
2019/07/01	4	84.85	8	84.41	85.90	-4	14,475	-0.03%
2019/06/28	5	81.16	9	81.00	81.60	-4	14,182	-0.03%
2019/06/27	2	79.50	3	79.77	80.50	-1	14,223	-0.01%
2019/06/26	1	79.50	0	0.00	81.40	1	13,871	0.01%
2019/06/25	3	80.70	0	0.00	80.40	3	13,831	0.02%
2019/06/24	4	82.25	3	82.43	83.00	1	13,652	0.01%
2019/06/20	12	83.85	9	82.98	82.70	3	13,550	0.02%
2019/06/19	6	81.93	16	82.09	82.50	-10	13,490	-0.07%
2019/06/18	3	83.00	5	83.28	81.70	-2	13,372	-0.01%
2019/06/17	12	83.73	16	83.69	84.20	-4	13,326	-0.03%
2019/06/14	13	82.91	13	82.47	82.10	0	13,108	0.00%
2019/06/13	6	79.33	1	80.40	81.50	5	12,776	0.04%
2019/06/12	10	79.94	6	79.63	78.80	4	12,622	0.03%
2019/06/11	0	0.00	2	78.10	78.60	-2	12,490	-0.02%
2019/06/10	0	0.00	2	75.75	76.80	-2	12,428	-0.02%
2019/06/06	4	74.98	14	75.16	74.50	-10	12,369	-0.08%
2019/06/05	37	79.60	36	78.46	77.90	1	12,215	0.01%
2019/06/04	0	0.00	1	78.10	78.20	-1	12,311	-0.01%
2019/06/03	2	77.50	0	0.00	77.50	2	12,334	0.02%
2019/05/31	2	77.95	0	0.00	78.90	2	12,294	0.02%
2019/05/30	1	77.60	1	77.70	77.30	0	12,162	0.00%
2019/05/29	4	77.50	3	77.13	77.20	1	12,097	0.01%
2019/05/28	5	79.14	4	78.58	78.20	1	12,127	0.01%
2019/05/27	23	82.87	24	82.41	81.10	-1	12,125	-0.01%
2019/05/24	8	81.21	8	81.28	80.90	0	11,956	0.00%
2019/05/23	4	78.58	2	80.35	81.20	2	11,812	0.02%
2019/05/22	13	81.31	11	80.61	79.10	2	11,547	0.02%
2019/05/21	2	78.45	13	78.03	78.90	-11	11,219	-0.10%
2019/05/20	1	77.00	2	77.65	77.00	-1	11,084	-0.01%
2019/05/17	33	81.26	46	80.27	80.10	-13	10,837	-0.12%
2019/05/16	1	78.10	9	78.19	78.10	-8	10,412	-0.08%
2019/05/15	11	79.04	16	78.72	78.10	-5	10,471	-0.05%
2019/05/14	52	77.35	45	76.99	78.00	7	10,559	0.07%
2019/05/13	16	74.14	19	73.88	75.70	-3	10,001	-0.03%
2019/05/10	11	72.21	17	71.92	72.80	-6	9,585	-0.06%
2019/05/09	0	0.00	4	68.65	68.20	-4	8,933	-0.04%
2019/05/08	4	68.70	0	0.00	69.30	4	8,874	0.05%
2019/05/07	1	68.30	0	0.00	67.70	1	8,904	0.01%
2019/04/30	0	0.00	2	66.60	66.80	-2	9,352	-0.02%
2019/04/29	4	66.78	1	66.50	67.00	3	9,419	0.03%
2019/04/26	0	0.00	1	69.60	69.50	-1	9,474	-0.01%
2019/04/25	1	70.60	2	71.05	71.20	-1	9,531	-0.01%
2019/04/24	2	71.40	3	72.17	70.30	-1	9,697	-0.01%
2019/04/23	1	70.70	1	70.40	70.00	0	9,679	0.00%
2019/04/22	4	71.83	1	70.80	70.50	3	9,950	0.03%
2019/04/19	4	69.85	1	70.10	70.60	3	9,991	0.03%
2019/04/11	2	69.55	0	0.00	68.80	2	10,854	0.02%
2019/04/10	1	71.00	11	70.90	71.40	-10	10,908	-0.09%
2019/04/09	15	72.85	16	72.50	71.80	-1	10,984	-0.01%
2019/04/08	1	68.40	0	0.00	68.60	1	10,831	0.01%
2019/04/02	8	68.80	1	68.60	68.40	7	11,241	0.06%
2019/04/01	3	68.90	1	68.80	68.20	2	11,713	0.02%
2019/03/28	16	67.70	16	67.30	66.60	0	12,023	0.00%
2019/03/22	0	0.00	0.1	68.20	68.20	-0.1	13,122	0.00%
2019/03/21	0	0.00	4	68.25	68.40	-4	13,349	-0.03%
2019/03/20	2	68.00	1	68.40	67.80	1	13,583	0.01%
2019/03/19	0	0.00	1	66.80	66.80	-1	13,849	-0.01%
2019/03/18	5	65.20	0	0.00	65.70	5	13,975	0.04%
2019/03/15	10	65.00	0	0.00	64.80	10	14,310	0.07%
2019/03/14	2	64.90	0	0.00	64.30	2	14,582	0.01%
2019/03/12	1	67.00	0	0.00	66.00	1	15,052	0.01%
2019/03/08	7	66.14	5	66.20	65.10	2	15,954	0.01%
2019/03/06	1	71.80	1	70.80	70.30	0	16,581	0.00%
2019/03/04	1	70.60	1	70.60	70.50	0	17,429	0.00%
2019/02/26	9	72.90	7	72.26	72.60	2	17,810	0.01%
2019/02/25	0	0.00	1	69.50	69.80	-1	17,952	-0.01%
2019/02/21	1	70.60	2	70.80	71.20	-1	18,311	-0.01%
2019/02/20	3	72.60	7	72.03	71.10	-4	18,314	-0.02%
2019/02/19	4	71.68	2	71.35	72.00	2	18,362	0.01%
2019/02/18	2	71.55	2	72.10	70.80	0	18,472	0.00%
2019/02/15	8	71.85	8	70.80	70.50	0	18,677	0.00%
2019/02/14	2	73.60	1	73.70	72.80	1	18,739	0.01%
2019/02/13	22	71.00	52	72.52	74.30	-30	18,546	-0.16%
2019/02/12	1	67.30	3	67.27	67.60	-2	18,191	-0.01%
2019/02/11	26	65.91	24	65.77	65.60	2	18,539	0.01%
2019/01/30	14	65.49	14	64.62	64.50	0	18,765	0.00%
2019/01/28	4	65.13	3	66.00	65.50	1	18,875	0.01%
2019/01/25	1	64.00	7	64.91	64.40	-6	19,217	-0.03%
2019/01/24	1	62.50	11	63.18	62.50	-10	19,111	-0.05%
2019/01/23	10	62.20	0	0.00	63.10	10	19,101	0.05%
2019/01/21	5	63.70	1	64.90	63.70	4	19,436	0.02%
2019/01/17	1	65.10	1	64.70	63.60	0	19,619	0.00%
2019/01/16	25	64.50	36	64.79	64.90	-11	19,722	-0.06%
2019/01/15	1	62.70	7	62.21	62.90	-6	19,591	-0.03%
2019/01/14	27	61.02	28	60.70	61.40	-1	19,557	-0.01%
2019/01/11	15	64.50	11	64.13	63.30	4	19,391	0.02%
2019/01/10	29	64.87	33	64.36	64.00	-4	19,377	-0.02%
2019/01/09	21	63.10	19	63.61	62.60	2	19,169	0.01%
2019/01/08	3	63.33	0	0.00	62.50	3	19,230	0.02%
2019/01/07	15	63.62	13	63.95	63.20	2	19,279	0.01%
2019/01/04	9	60.07	10	61.26	62.90	-1	19,258	-0.01%
2019/01/02	26	62.78	28	62.43	62.80	-2	19,093	-0.01%
2018/12/28	0	0.00	4	61.35	61.20	-4	19,120	-0.02%
2018/12/27	32	61.48	30	61.89	61.20	2	19,189	0.01%
2018/12/26	2	60.55	2	59.10	58.50	0	18,918	0.00%
2018/12/25	1	57.00	0	0.00	60.80	1	18,881	0.01%
2018/12/24	12	60.65	7	60.34	60.00	5	18,659	0.03%
2018/12/22	1	61.60	1	62.20	63.50	0	18,227	0.00%
2018/12/21	2	62.10	0	0.00	63.40	2	18,292	0.01%
2018/12/20	26	65.14	27	65.31	61.70	-1	18,034	-0.01%
2018/12/19	7	69.10	3	68.87	68.50	4	17,677	0.02%
2018/12/18	31	71.37	35	71.37	70.00	-4	18,106	-0.02%
2018/12/17	1	69.40	2	70.65	71.00	-1	18,198	-0.01%
2018/12/14	4	68.73	100	67.83	69.20	-96	18,092	-0.53%
2018/12/13	4	69.50	1	68.60	69.80	3	17,965	0.02%
2018/12/12	15	70.24	7	70.57	69.30	8	17,838	0.04%
2018/12/11	3	69.80	0	0.00	68.60	3	17,780	0.02%
2018/12/10	14	70.41	203	68.85	69.60	-189	17,754	-1.06%	大賣/鉅額交易
2018/12/07	11	74.39	4	73.18	72.70	7	17,516	0.04%
2018/12/06	9	73.20	9	74.51	74.10	0	17,515	0.00%
2018/12/05	10	78.70	4	78.55	78.00	6	17,395	0.03%
2018/12/04	4	82.63	7	82.57	82.10	-3	17,367	-0.02%
2018/12/03	10	87.00	5.5	86.88	85.20	4.5	17,253	0.03%
2018/11/30	252	84.68	4	85.05	84.50	248	16,574	1.50%	大買/鉅額交易
2018/11/29	8	83.63	16	83.99	85.80	-8	16,135	-0.05%
2018/11/28	42	80.59	23	79.06	79.90	19	15,623	0.12%
2018/11/27	21.5	75.85	7	75.01	76.00	14.5	15,145	0.10%
2018/11/26	1	74.00	4	73.48	73.50	-3	14,850	-0.02%
2018/11/23	26	74.01	11	74.79	72.00	15	14,732	0.10%
2018/11/22	11	75.33	9	76.42	72.80	2	14,384	0.01%
2018/11/21	15	74.45	14	75.53	77.50	1	13,991	0.01%
2018/11/20	3	70.23	2	70.20	70.50	1	13,555	0.01%
2018/11/16	5	70.66	4	70.08	69.00	1	13,591	0.01%
2018/11/15	3	69.37	5	69.56	70.00	-2	13,639	-0.01%
2018/11/14	3	70.60	6	69.57	68.00	-3	13,554	-0.02%
2018/11/13	1	69.10	3	69.93	71.50	-2	13,511	-0.01%
2018/11/12	3	68.97	3	68.50	69.00	0	13,388	0.00%
2018/11/09	13	67.62	8	66.95	67.50	5	13,312	0.04%
2018/11/08	8	70.56	2	71.00	66.20	6	13,209	0.05%
2018/11/07	21	65.88	17	66.72	69.80	4	12,822	0.03%
2018/11/06	33	65.28	39	65.86	63.50	-6	12,780	-0.05%
2018/11/05	5	66.18	7	66.43	67.40	-2	12,809	-0.02%
2018/11/02	12	65.54	13	65.80	66.40	-1	12,814	-0.01%
2018/11/01	2	63.10	5	62.82	63.30	-3	12,502	-0.02%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	8	51.50	5	51.26	52.40	3	12,483	0.02%
2018/10/29	7	49.74	20	49.69	51.80	-13	12,405	-0.10%
2018/10/26	23	49.52	11	49.88	47.10	12	12,467	0.10%
2018/10/25	2	50.45	1	51.80	50.40	1	12,546	0.01%
2018/10/24	1	56.30	2	57.40	56.00	-1	12,412	-0.01%
2018/10/22	3	61.70	0	0.00	61.90	3	12,230	0.02%
2018/10/18	1	66.10	0	0.00	65.30	1	12,057	0.01%
2018/10/17	5	65.72	7	65.14	65.20	-2	11,952	-0.02%
2018/10/16	9	65.80	18	65.26	64.00	-9	11,921	-0.08%
2018/10/12	1	63.00	3	64.23	64.10	-2	11,722	-0.02%
2018/10/11	1	64.50	2	63.70	63.50	-1	11,552	-0.01%
2018/10/09	5	70.84	3	70.17	70.50	2	11,443	0.02%
2018/10/08	18	67.60	19	67.73	68.00	-1	11,287	-0.01%
2018/10/05	16	70.41	12	70.84	70.00	4	11,098	0.04%
2018/10/04	5	75.18	4	74.65	75.80	1	10,937	0.01%
2018/10/03	7	75.91	11	74.94	74.90	-4	10,944	-0.04%
2018/10/02	7	79.87	6	79.55	78.50	1	10,874	0.01%
2018/10/01	6	79.70	4	79.00	79.90	2	10,996	0.02%
2018/09/28	7	78.74	5	78.54	78.40	2	11,180	0.02%
2018/09/27	0	0.00	1	77.20	77.30	-1	11,181	-0.01%
2018/09/26	9	77.77	8	77.93	79.50	1	11,262	0.01%
2018/09/25	13	80.88	10	81.30	78.10	3	11,179	0.03%
2018/09/21	6	79.22	9	78.93	81.50	-3	10,708	-0.03%
2018/09/20	0	0.00	1	74.90	74.60	-1	10,431	-0.01%
2018/09/19	8	75.79	23	75.10	74.30	-15	10,444	-0.14%
2018/09/18	14	71.81	0	0.00	73.90	14	10,448	0.13%
2018/09/17	12	74.13	8	74.00	74.70	4	10,570	0.04%
2018/09/14	2	67.80	5	68.56	72.10	-3	10,320	-0.03%
2018/09/13	3	65.83	4	66.43	65.60	-1	10,254	-0.01%
2018/09/12	25	66.03	26	64.12	64.40	-1	10,255	-0.01%
2018/09/11	17	69.81	14	69.65	69.50	3	10,055	0.03%
2018/09/10	1	70.60	7	72.86	69.50	-6	9,872	-0.06%
2018/09/07	5	77.70	0	0.00	77.20	5	9,740	0.05%
2018/09/06	0	0.00	2	85.00	85.00	-2	9,688	-0.02%
2018/09/04	3	83.87	5	83.56	84.40	-2	10,053	-0.02%
2018/09/03	3	85.80	2	84.20	83.80	1	10,218	0.01%
2018/08/31	3	86.13	1	88.00	88.00	2	10,583	0.02%
2018/08/27	1	88.40	3	86.67	88.20	-2	11,612	-0.02%
2018/08/24	14	83.81	13	83.56	84.50	1	11,737	0.01%
2018/08/23	2	86.30	0	0.00	85.20	2	12,123	0.02%
2018/08/22	3	86.17	4	85.90	87.30	-1	12,328	-0.01%
2018/08/21	8	87.00	8	86.03	86.60	0	12,292	0.00%
2018/08/20	7	85.11	8.1	86.35	84.20	-1.1	12,374	-0.01%
2018/08/17	0	0.00	1	93.20	90.20	-1	12,304	-0.01%
2018/08/16	7	91.66	6	91.38	92.80	1	12,390	0.01%
2018/08/15	3	89.60	9	90.24	90.30	-6	12,514	-0.05%
2018/08/14	0	0.00	2	90.05	91.50	-2	12,602	-0.02%
2018/08/13	8	86.55	6	88.70	88.40	2	12,638	0.02%
2018/08/10	0	0.00	3	93.70	93.00	-3	12,649	-0.02%
2018/08/09	5	97.46	5	97.04	96.10	0	12,911	0.00%
2018/08/08	9	97.77	3	98.20	95.60	6	13,595	0.04%
2018/08/07	4	100.08	7	101.43	102.50	-3	13,996	-0.02%
2018/08/06	8	98.86	12	97.64	99.50	-4	14,580	-0.03%
2018/08/03	17	94.88	10	94.38	97.00	7	15,125	0.05%
2018/08/02	3	93.03	7	94.13	92.00	-4	15,089	-0.03%
2018/07/27	1	111.00	1	111.00	113.00	0	15,325	0.00%
2018/07/26	1	114.00	1	111.50	110.00	0	15,574	0.00%
2018/07/25	3	112.17	3	112.83	113.00	0	15,812	0.00%
2018/07/24	1	111.00	2	110.00	112.00	-1	15,928	-0.01%
2018/07/23	0	0.00	2	110.00	108.00	-2	16,091	-0.01%
2018/07/20	1	118.00	3	118.17	115.00	-2	16,295	-0.01%
2018/07/19	2	113.75	1	113.00	115.50	1	16,418	0.01%
2018/07/18	1	117.00	1	114.00	109.50	0	16,549	0.00%
2018/07/17	6	115.50	4	116.00	115.00	2	16,632	0.01%
2018/07/16	1	115.00	0	0.00	116.50	1	16,937	0.01%
2018/07/11	7	112.50	7	113.14	113.00	0	18,121	0.00%
2018/07/10	20	116.78	20	115.88	115.00	0	18,706	0.00%
2018/07/09	25	114.64	27	114.80	114.00	-2	19,373	-0.01%
2018/07/06	21	112.31	29	112.53	117.50	-8	19,510	-0.04%
2018/07/05	8	110.06	8	109.06	107.00	0	19,568	0.00%
2018/07/04	1	105.00	2	111.50	107.00	-1	19,769	-0.01%
2018/07/03	6	115.50	6	116.33	115.50	0	20,025	0.00%
2018/07/02	1	115.50	29	119.05	115.50	-28	20,029	-0.14%
2018/06/28	4	125.38	3	125.17	123.00	1	20,003	0.00%
2018/06/27	16	127.50	16	125.94	128.00	0	20,283	0.00%
2018/06/26	32	129.55	31	126.95	125.00	1	20,572	0.00%
2018/06/25	15	124.00	15	123.60	127.00	0	20,422	0.00%
2018/06/22	12	125.33	11	125.55	124.00	1	20,571	0.00%
2018/06/21	17	126.44	16	127.81	129.00	1	20,592	0.00%
2018/06/20	0	0.00	5	121.10	123.00	-5	20,819	-0.02%
2018/06/19	0	0.00	1	124.50	124.00	-1	21,083	0.00%
2018/06/15	0	0.00	1	128.00	128.00	-1	21,343	0.00%
2018/06/14	0	0.00	76	124.54	127.50	-76	21,757	-0.35%
2018/06/13	0	0.00	6	127.08	127.50	-6	22,584	-0.03%
2018/06/12	3	128.33	5	128.60	128.00	-2	22,755	-0.01%
2018/06/11	9	125.17	15	125.17	125.50	-6	22,574	-0.03%
2018/06/08	35	119.03	86	116.01	120.50	-51	22,440	-0.23%
2018/06/07	45	126.51	69	125.07	125.00	-24	22,077	-0.11%
2018/06/06	26	124.38	74	124.70	128.00	-48	22,058	-0.22%
2018/06/05	29.3	128.63	15	128.97	122.50	14.3	21,956	0.07%
2018/06/04	17	136.59	13	136.42	136.00	4	21,514	0.02%
2018/06/01	11	138.36	16	138.59	137.00	-5	21,474	-0.02%
2018/05/31	25	145.94	34	146.66	141.00	-9	21,435	-0.04%
2018/05/30	14	143.86	7	144.29	143.00	7	20,992	0.03%
2018/05/29	21	143.90	18	144.53	143.00	3	20,769	0.01%
2018/05/28	23	142.43	22	143.14	142.00	1	20,607	0.00%
2018/05/25	12	138.42	18	139.94	140.00	-6	20,488	-0.03%
2018/05/24	16	137.59	14	138.46	138.00	2	20,424	0.01%
2018/05/23	23	137.61	12	136.75	137.00	11	20,377	0.05%
2018/05/22	16	137.09	15	138.10	136.50	1	20,225	0.00%
2018/05/21	11	140.18	18	139.56	141.00	-7	20,225	-0.03%
2018/05/18	20	138.15	18	138.39	139.00	2	20,217	0.01%
2018/05/17	53	141.74	54	140.14	136.50	-1	20,166	0.00%
2018/05/16	60	147.44	46.4	146.49	141.50	13.6	20,054	0.07%
2018/05/15	66	144.81	44.1	144.56	141.00	21.9	19,651	0.11%
2018/05/14	52	144.30	49	144.69	151.00	3	19,438	0.02%
2018/05/11	45	139.72	41	139.21	137.50	4	18,840	0.02%
2018/05/10	4	133.38	5	131.10	135.50	-1	18,366	-0.01%
2018/05/09	20	132.55	16	132.00	131.00	4	18,655	0.02%
2018/05/08	7	134.36	9	134.61	132.00	-2	18,633	-0.01%
2018/05/07	18	130.78	12	130.33	131.00	6	18,638	0.03%
2018/05/04	24	129.56	20	127.15	127.00	4	18,647	0.02%
2018/05/03	23	134.37	21	134.17	130.50	2	19,036	0.01%
2018/05/02	6	133.33	15	133.40	134.50	-9	19,101	-0.05%
2018/04/30	25	130.12	16	130.72	129.00	9	19,276	0.05%
2018/04/27	16	132.84	15	132.23	131.00	1	19,738	0.01%
2018/04/26	10	128.45	15	129.03	128.50	-5	20,196	-0.02%
2018/04/25	5	125.30	2	125.25	124.00	3	20,437	0.01%
2018/04/24	1	124.00	10	122.80	120.50	-9	20,453	-0.04%
2018/04/23	13	131.73	20	130.05	128.00	-7	20,274	-0.03%
2018/04/20	17	134.18	35	134.79	133.00	-18	20,187	-0.09%
2018/04/19	45	138.21	46	138.21	138.50	-1	19,928	-0.01%
2018/04/18	21	131.12	19	131.82	133.00	2	19,375	0.01%
2018/04/17	34	133.78	35	133.74	127.50	-1	19,068	-0.01%
2018/04/16	37	133.96	33	133.79	139.00	4	18,751	0.02%
2018/04/13	44	126.50	37	126.51	130.00	7	18,183	0.04%
2018/04/12	15	117.57	13	119.08	120.00	2	17,461	0.01%
2018/04/11	34	118.84	32	120.36	116.50	2	17,297	0.01%
2018/04/10	11	116.27	9	116.83	115.50	2	17,082	0.01%
2018/04/09	5	110.70	13	112.23	115.50	-8	17,027	-0.05%
2018/04/03	2	106.00	1	106.00	105.50	1	16,574	0.01%
2018/04/02	2	105.75	8	105.81	105.00	-6	16,475	-0.04%
2018/03/31	7	106.43	2	106.25	106.50	5	16,428	0.03%
2018/03/30	13	109.42	10	109.20	107.50	3	16,426	0.02%
2018/03/29	3	108.00	3	108.50	107.50	0	16,147	0.00%
2018/03/27	7	104.86	6	104.50	104.50	1	15,543	0.01%
2018/03/26	1	101.00	1	100.00	100.50	0	15,389	0.00%
2018/03/23	12	99.71	13	100.38	99.10	-1	15,300	-0.01%
2018/03/22	68	110.12	81	109.58	105.50	-13	14,998	-0.09%
2018/03/21	14	108.43	8	106.94	107.00	6	14,641	0.04%
2018/03/20	45	106.74	35	106.29	111.00	10	14,362	0.07%
2018/03/19	40	106.05	58	105.67	105.50	-18	13,950	-0.13%
2018/03/16	12	99.17	30.1	99.12	98.80	-18.1	13,064	-0.14%
2018/03/15	0	0.00	2	95.90	96.10	-2	12,772	-0.02%
2018/03/14	1	96.80	7	96.41	95.80	-6	12,853	-0.05%
2018/03/13	3	97.20	4	98.20	97.20	-1	13,013	-0.01%
2018/03/12	12	97.73	20	97.90	97.30	-8	13,020	-0.06%
2018/03/09	13	95.17	9	95.12	95.60	4	12,930	0.03%
2018/03/08	3	92.60	4	91.58	91.80	-1	12,835	-0.01%
2018/03/07	10	91.02	11	90.82	90.90	-1	12,893	-0.01%
2018/03/06	10	90.34	9	91.01	91.50	1	13,000	0.01%
2018/03/05	1	88.00	0	0.00	87.50	1	13,032	0.01%
2018/03/02	5	88.20	0	0.00	88.90	5	13,097	0.04%
2018/03/01	5	88.40	4	89.30	89.10	1	13,126	0.01%
2018/02/27	9	90.92	7	89.89	89.80	2	13,196	0.02%
2018/02/26	4	92.58	13	91.65	90.80	-9	13,182	-0.07%
2018/02/23	5	93.36	1	93.90	92.30	4	13,170	0.03%
2018/02/22	1	94.00	2	93.40	93.60	-1	13,360	-0.01%
2018/02/21	7	93.09	5	93.52	93.80	2	13,935	0.01%
2018/02/12	25	88.65	9	88.27	88.00	16	13,860	0.12%
2018/02/09	26	90.28	45	89.72	89.00	-19	13,859	-0.14%
2018/02/08	37	94.32	30	94.41	93.70	7	13,774	0.05%
2018/02/07	24	98.04	24	98.72	96.10	0	13,596	0.00%
2018/02/06	29	94.48	22	94.05	92.50	7	13,462	0.05%
2018/02/05	15	97.75	19	99.58	101.50	-4	13,530	-0.03%
2018/02/02	16	100.28	13	100.79	99.90	3	13,821	0.02%
2018/02/01	13	102.62	17	102.53	102.00	-4	13,956	-0.03%
2018/01/31	7	99.16	9	99.52	101.50	-2	13,751	-0.01%
2018/01/30	11	100.78	13	99.91	100.50	-2	13,742	-0.01%
2018/01/29	3	96.40	11	96.81	99.50	-8	13,513	-0.06%
2018/01/26	25	99.62	9	101.26	94.40	16	13,519	0.12%
2018/01/25	5	99.30	5	98.84	100.00	0	13,241	0.00%
2018/01/24	25	99.41	8	98.96	99.00	17	13,005	0.13%
2018/01/23	25	98.67	18	97.84	97.50	7	12,675	0.06%
2018/01/22	39	94.86	10.2	93.91	97.60	28.8	12,323	0.23%
2018/01/19	1	86.50	1	87.10	88.80	0	12,166	0.00%
2018/01/18	1	82.70	1	84.70	83.70	0	11,858	0.00%
2018/01/16	2	82.40	0	0.00	81.50	2	12,388	0.02%
2018/01/12	0	0.00	1	80.10	80.00	-1	13,230	-0.01%
2018/01/11	1	79.10	1	78.80	79.10	0	13,565	0.00%
2018/01/10	1	79.70	2	80.25	79.00	-1	13,939	-0.01%
2018/01/09	0	0.00	1	82.00	81.50	-1	14,253	-0.01%
2018/01/08	6	81.62	10	81.35	81.20	-4	14,810	-0.03%
2018/01/05	2	82.25	4	82.35	81.70	-2	15,666	-0.01%
2018/01/04	6	80.87	6	81.57	81.40	0	16,200	0.00%
2018/01/03	11	79.62	11	81.22	81.60	0	16,207	0.00%
2018/01/02	1	76.40	1	76.30	76.30	0	16,057	0.00%