中美晶 (5483)-第一金-台中券商分點個股進出

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
208.5
漲跌
▲3.0
漲幅
+1.46%
成交量
4,868張
產業
上櫃半導體類股
1581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

中美晶 (5483)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/05/29	1	202.50	1	202.00	203.00	0	7,885	0.00%
2024/05/28	1	204.50	0	0.00	205.00	1	7,951	0.01%
2024/05/27	0.2	205.50	3.2	205.94	205.50	-3.1	7,949	-0.04%
2024/05/23	0	0.00	1	202.00	201.50	-1	7,944	-0.01%
2024/05/22	0	0.00	2	202.00	202.50	-2	7,874	-0.03%
2024/05/21	1	199.00	0	0.00	199.00	1	7,822	0.01%
2024/05/20	1	201.00	2.2	198.75	199.00	-1.2	7,770	-0.02%
2024/05/17	1	195.50	2.2	196.34	195.50	-1.2	7,679	-0.02%
2024/05/15	0	190.00	1	190.50	191.00	-1	7,680	-0.01%
2024/05/14	2	189.75	0.1	190.00	189.00	1.9	7,778	0.02%
2024/05/13	1.1	189.12	2	189.50	189.00	-0.9	7,797	-0.01%
2024/05/10	2	194.00	0	0.00	194.50	2	7,742	0.03%
2024/05/08	0.1	192.17	0	0.00	193.00	0.1	7,684	0.00%
2024/05/07	0	194.00	0	0.00	194.00	0	7,657	0.00%
2024/05/06	0	194.50	2.1	195.72	197.00	-2	7,633	-0.03%
2024/05/03	1	194.53	1	197.50	192.50	0	7,644	0.00%
2024/05/02	1	194.50	0	0.00	196.00	1	7,677	0.01%
2024/04/30	0	0.00	1	195.00	195.50	-1	7,715	-0.01%
2024/04/29	0.1	194.00	0	0.00	194.50	0.1	7,770	0.00%
2024/04/23	1	188.50	0.3	189.00	188.50	0.7	7,969	0.01%
2024/04/22	1.1	189.64	0.2	192.00	188.50	0.9	8,055	0.01%
2024/04/19	2	193.75	0.7	194.01	192.00	1.3	8,008	0.02%
2024/04/18	1.3	200.16	1	200.50	199.50	0.3	7,978	0.00%
2024/04/17	2.4	202.63	0	0.00	202.00	2.4	8,054	0.03%
2024/04/16	4.5	200.00	0	197.00	199.00	4.5	8,071	0.06%
2024/04/15	0	209.00	1	208.50	208.50	-1	7,963	-0.01%
2024/04/12	10	213.00	0	0.00	211.50	10	7,933	0.13%
2024/04/11	0	210.00	12	208.29	210.00	-12	7,977	-0.15%
2024/04/10	0.1	212.00	2	212.00	211.00	-1.9	8,052	-0.02%
2024/04/08	1	209.50	0	209.50	210.50	1	8,228	0.01%
2024/04/02	2	210.25	2	209.75	209.50	0	8,294	0.00%
2024/04/01	3.1	210.00	0	0.00	208.00	3.1	8,371	0.04%
2024/03/29	4	213.62	29	211.84	214.50	-25	8,349	-0.30%
2024/03/28	4.3	215.07	5	221.80	215.00	-0.7	8,105	-0.01%
2024/03/27	20	217.00	2	216.50	223.50	18	7,891	0.23%
2024/03/26	2	219.75	16	215.97	214.00	-14	7,710	-0.18%
2024/03/25	4	219.76	0	222.00	220.00	4	7,706	0.05%
2024/03/22	7.3	224.47	3.3	223.91	224.00	4	7,788	0.05%
2024/03/21	6	238.58	6	234.67	232.50	0	7,772	0.00%
2024/03/20	40.1	237.38	41	234.12	240.00	-0.9	7,614	-0.01%
2024/03/19	26	225.92	15.1	223.50	226.00	11	7,048	0.16%
2024/03/18	2	208.50	2	207.25	207.50	0	6,610	0.00%
2024/03/15	0	208.50	0	0.00	207.50	0	6,664	0.00%
2024/03/14	2.3	212.73	6	215.25	208.50	-3.7	6,596	-0.06%
2024/03/13	4	216.88	23.3	218.71	215.50	-19.3	6,432	-0.30%
2024/03/12	8	213.00	1	214.00	214.50	7	6,260	0.11%
2024/03/11	2	210.25	27	209.93	209.00	-25	6,205	-0.40%
2024/03/08	54	214.42	10.3	217.92	209.00	43.7	6,145	0.71%
2024/03/07	0	0.00	5	200.10	200.50	-5	5,714	-0.09%
2024/03/05	0	0.00	3	196.17	197.00	-3	5,650	-0.05%
2024/03/04	1	192.50	1.1	191.64	193.50	-0.1	5,690	0.00%
2024/03/01	6.1	190.00	0.1	191.00	189.50	6	5,804	0.10%
2024/02/27	0	0.00	1	190.50	186.00	-1	5,798	-0.02%
2024/02/22	2	187.50	0.3	188.33	188.50	1.7	5,836	0.03%
2024/02/21	0	0.00	0.3	185.00	185.50	-0.3	5,847	-0.01%
2024/02/20	0	0.00	0.1	185.50	186.00	-0.1	5,879	0.00%
2024/02/19	1	185.50	0	0.00	184.50	1	5,904	0.02%
2024/02/16	0.1	182.00	0	0.00	184.00	0.1	5,919	0.00%
2024/02/15	0.8	184.50	0	184.00	184.00	0.8	5,927	0.01%
2024/02/02	0	0.00	2	191.50	191.00	-2	5,886	-0.03%
2024/02/01	0	0.00	4	191.50	191.50	-4	5,896	-0.07%
2024/01/26	0	0.00	1	192.50	192.50	-1	6,078	-0.02%
2024/01/25	2	195.75	0	0.00	195.00	2	6,152	0.03%
2024/01/24	3	203.00	5	202.00	203.50	-2	6,207	-0.03%
2024/01/23	0	0.00	8	199.19	201.00	-8	6,164	-0.13%
2024/01/19	1	196.00	3	196.67	197.50	-2	6,077	-0.03%
2024/01/18	1	191.50	4	192.88	195.50	-3	6,074	-0.05%
2024/01/17	1	193.00	1	191.50	191.00	0	5,984	0.00%
2024/01/16	1	197.00	7	193.93	196.00	-6	5,862	-0.10%
2024/01/15	1	199.50	0	0.00	201.00	1	5,754	0.02%
2024/01/12	1	196.50	2	199.00	200.00	-1	5,744	-0.02%
2024/01/11	2	199.50	11	200.41	200.00	-9	5,675	-0.16%
2024/01/10	0	0.00	1	195.00	196.50	-1	5,572	-0.02%
2024/01/08	0.5	191.50	1	192.50	192.50	-0.5	5,490	-0.01%
2024/01/05	2	191.50	0	0.00	191.50	2	5,465	0.04%
2024/01/04	4.5	192.83	1	195.00	191.50	3.5	5,417	0.06%
2024/01/03	6	193.58	2	192.75	193.00	4	5,373	0.07%
2024/01/02	6	194.75	1	201.00	201.00	5	5,226	0.10%
2023/12/29	5	195.90	4	194.38	196.00	1	5,147	0.02%
2023/12/28	5	197.50	10	198.00	196.00	-5	5,112	-0.10%
2023/12/27	3	202.17	0	0.00	200.50	3	5,047	0.06%
2023/12/26	4	204.00	5	202.10	207.50	-1	4,939	-0.02%
2023/12/25	5.1	198.48	0	0.00	198.50	5.1	4,817	0.10%
2023/12/22	1	197.00	1	197.50	199.00	0	4,744	0.00%
2023/12/21	1	196.50	1	197.50	198.50	0	4,666	0.00%
2023/12/20	2	197.75	0	0.00	198.00	2	4,595	0.04%
2023/12/19	3	195.83	11	197.50	200.50	-8	4,467	-0.18%
2023/12/18	2	201.50	4.4	201.28	200.50	-2.4	4,314	-0.06%
2023/12/15	2.1	198.46	8.1	196.25	197.50	-6	4,171	-0.14%
2023/12/14	1	191.00	2	190.75	191.50	-1	3,986	-0.03%
2023/12/13	6	188.25	3	188.00	187.50	3	3,933	0.08%
2023/12/12	3	189.17	6.2	189.61	190.50	-3.2	3,934	-0.08%
2023/12/11	1	185.00	0	185.00	185.50	1	3,931	0.03%
2023/12/08	4	185.13	0	0.00	184.50	4	3,926	0.10%
2023/12/07	1	185.00	7	185.14	183.50	-6	3,939	-0.15%
2023/12/06	4	182.88	0.1	185.00	184.50	4	3,910	0.10%
2023/12/05	0	0.00	0	179.50	180.50	0	3,885	0.00%
2023/12/04	1	183.50	0.6	184.00	183.00	0.4	3,840	0.01%
2023/12/01	0	0.00	1	185.00	184.50	-1	3,828	-0.03%
2023/11/30	0	0.00	0	184.00	183.00	0	3,797	0.00%
2023/11/29	3	185.33	0	0.00	185.00	3	3,750	0.08%
2023/11/28	1	184.00	1	180.03	182.00	0	3,641	0.00%
2023/11/27	1	177.00	0.3	178.50	177.50	0.7	3,479	0.02%
2023/11/24	0.3	178.50	3.2	178.84	179.00	-2.9	3,449	-0.08%
2023/11/22	0.2	173.00	0	0.00	173.50	0.2	3,373	0.01%
2023/11/21	0	0.00	10	176.50	175.00	-10	3,346	-0.30%
2023/11/17	1	176.00	1.1	177.00	177.50	-0.1	3,321	0.00%
2023/11/16	0	0.00	8	174.50	176.50	-8	3,282	-0.24%
2023/11/15	1	175.00	6	175.00	174.00	-5	3,243	-0.15%
2023/11/13	0	0.00	1.1	176.95	175.50	-1.1	3,173	-0.03%
2023/11/10	1	174.50	12.2	172.86	175.00	-11.2	3,157	-0.35%
2023/11/08	0	173.50	3	174.99	172.50	-3	3,184	-0.09%
2023/11/07	0	0.00	3	174.50	175.00	-3	3,141	-0.10%
2023/11/06	0	174.00	0	0.00	175.00	0	3,148	0.00%
2023/11/02	1	169.50	3.1	171.01	173.00	-2.1	3,191	-0.06%
2023/11/01	4.2	168.93	1	169.00	170.00	3.2	3,118	0.10%
2023/10/30	2	164.00	0	0.00	164.50	2	3,108	0.06%
2023/10/26	0	160.00	0	0.00	159.00	0	3,209	0.00%
2023/10/24	1	161.50	0	0.00	161.00	1	3,337	0.03%
2023/10/23	0	0.00	0.3	161.81	161.50	-0.3	3,490	-0.01%
2023/10/20	2	160.75	0	0.00	161.50	2	3,591	0.06%
2023/10/19	2	162.25	1	163.00	162.50	1	3,703	0.03%
2023/10/18	2	165.25	1	164.00	163.50	1	3,798	0.03%
2023/10/17	0	0.00	1	167.00	166.00	-1	3,867	-0.03%
2023/10/16	1	165.50	0	165.50	166.00	1	4,055	0.02%
2023/10/12	0	0.00	2	165.25	166.50	-2	4,350	-0.05%
2023/10/11	2	163.50	5.1	164.67	164.50	-3.1	4,611	-0.07%
2023/10/05	2.1	161.52	0.1	160.50	162.00	2	5,309	0.04%
2023/10/04	0.1	158.00	0	0.00	159.00	0.1	5,327	0.00%
2023/10/03	0.1	161.50	2	161.25	161.00	-1.9	5,300	-0.04%
2023/10/02	0.1	162.00	0.2	160.50	162.00	-0.1	5,302	0.00%
2023/09/28	0	157.50	0	0.00	157.00	0	5,299	0.00%
2023/09/27	1.1	157.41	1	157.00	157.00	0.1	5,305	0.00%
2023/09/26	3.1	158.00	0	0.00	157.00	3.1	5,314	0.06%
2023/09/25	3.1	159.84	0	0.00	160.50	3.1	5,316	0.06%
2023/09/22	0.1	159.00	0	0.00	160.00	0.1	5,350	0.00%
2023/09/19	0	0.00	0	165.50	163.50	0	5,329	0.00%
2023/09/18	1	165.00	0	166.00	165.00	1	5,339	0.02%
2023/09/15	0	0.00	1.1	165.55	166.50	-1.1	5,428	-0.02%
2023/09/14	0	0.00	0.2	164.50	164.00	-0.2	5,382	0.00%
2023/09/12	0	0.00	1.1	160.91	161.00	-1.1	5,355	-0.02%
2023/09/11	0	0.00	3	157.33	157.00	-3	5,353	-0.06%
2023/09/08	1.1	156.10	2	156.25	155.50	-0.9	5,383	-0.02%
2023/09/07	1	158.50	1	161.00	158.00	0	5,393	0.00%
2023/09/05	1	159.50	0	0.00	160.00	1	5,363	0.02%
2023/09/04	1	160.00	0	0.00	160.00	1	5,371	0.02%
2023/08/31	1	156.51	0.1	158.00	156.50	0.9	5,404	0.02%
2023/08/30	0	0.00	1.1	157.05	156.50	-1.1	5,424	-0.02%
2023/08/29	0	0.00	1	155.00	155.50	-1	5,451	-0.02%
2023/08/28	2	154.75	6	155.00	154.50	-4	5,477	-0.07%
2023/08/25	1.1	153.00	0	0.00	152.50	1.1	5,505	0.02%
2023/08/24	1	155.00	1.6	155.28	154.50	-0.6	5,537	-0.01%
2023/08/23	0.1	154.00	1	155.00	155.00	-0.9	5,562	-0.02%
2023/08/22	1	154.00	0	0.00	153.00	1	5,614	0.02%
2023/08/21	1.1	153.05	0	0.00	153.50	1.1	5,652	0.02%
2023/08/18	2.2	154.86	0	0.00	154.00	2.2	5,687	0.04%
2023/08/17	3	155.33	1	154.50	156.50	2	5,682	0.04%
2023/08/16	3	151.83	1.6	149.79	152.00	1.4	5,669	0.03%
2023/08/15	1.5	155.13	1	153.50	153.00	0.5	5,663	0.01%
2023/08/14	0	152.75	1	153.00	154.50	-1	5,662	-0.02%
2023/08/11	2	159.50	1	157.50	157.50	1	5,620	0.02%
2023/08/10	0.1	158.93	0	0.00	158.50	0.1	5,613	0.00%
2023/08/09	1.2	160.00	1	160.00	160.00	0.2	5,595	0.00%
2023/08/08	1.2	160.69	56	161.09	161.50	-54.8	5,567	-0.98%
2023/08/07	2	167.50	0.1	167.00	167.50	1.9	5,498	0.03%
2023/08/04	5	164.10	2	164.00	165.50	3	5,469	0.05%
2023/08/02	8.4	163.78	7	163.57	163.00	1.4	5,465	0.03%
2023/08/01	2	170.50	0	0.00	168.50	2	5,424	0.04%
2023/07/31	1	171.00	4.2	171.95	171.50	-3.2	5,375	-0.06%
2023/07/28	5	170.10	1.1	172.50	171.00	3.9	5,311	0.07%
2023/07/27	5	168.80	4.1	169.89	169.50	0.9	5,230	0.02%
2023/07/26	8.8	168.49	4	167.13	165.50	4.8	5,150	0.09%
2023/07/25	8	178.13	1	177.00	175.50	7	4,990	0.14%
2023/07/24	1	180.50	3	180.33	180.50	-2	4,881	-0.04%
2023/07/21	2.1	178.31	3.1	180.03	180.00	-1	4,755	-0.02%
2023/07/20	7	180.86	2	182.75	181.50	5	4,673	0.11%
2023/07/19	1.5	183.98	4.3	184.43	179.00	-2.8	4,567	-0.06%
2023/07/18	6.6	181.05	7.1	182.05	183.00	-0.5	4,378	-0.01%
2023/07/17	8.4	182.96	1	184.00	182.00	7.4	4,233	0.17%
2023/07/14	7.5	182.08	7.8	184.65	185.00	-0.3	4,107	-0.01%
2023/07/13	6.5	179.98	10.6	178.06	177.50	-4.2	3,826	-0.11%
2023/07/12	16.1	173.26	8.3	173.86	176.50	7.8	3,439	0.23%
2023/07/11	0	0.00	1	162.00	162.50	-1	3,081	-0.03%
2023/07/07	0	0.00	0.5	160.00	159.00	-0.5	3,079	-0.02%
2023/07/06	1	159.50	0	0.00	161.00	1	3,086	0.03%
2023/07/05	5	162.00	0	0.00	161.50	5	3,110	0.16%
2023/07/04	11	161.95	0	0.00	161.50	11	3,100	0.35%
2023/06/30	0.2	160.50	1	161.00	161.50	-0.8	3,136	-0.03%
2023/06/28	0	0.00	1	158.50	158.00	-1	3,117	-0.03%
2023/06/27	3.1	159.65	2	158.25	157.50	1.1	3,127	0.04%
2023/06/26	0.1	155.92	2	158.00	157.00	-1.9	3,104	-0.06%
2023/06/21	4.1	156.74	1	157.50	156.00	3.1	3,097	0.10%
2023/06/19	1	161.54	0	0.00	162.00	1	3,062	0.03%
2023/06/16	2	163.50	0.1	164.00	164.00	1.9	3,044	0.06%
2023/06/15	0	0.00	0.1	161.50	161.50	-0.1	3,018	0.00%
2023/06/14	0	0.00	1	159.50	160.00	-1	3,166	-0.03%
2023/06/12	0	0.00	1	158.00	157.00	-1	3,149	-0.03%
2023/06/09	2	156.50	0	0.00	156.50	2	3,167	0.06%
2023/06/08	0.1	157.11	0	0.00	156.00	0.1	3,152	0.00%
2023/06/07	5	159.00	2	158.25	159.00	3	3,186	0.09%
2023/06/06	2	156.75	1	157.50	157.00	1	3,200	0.03%
2023/06/05	0	0.00	1.1	160.45	160.00	-1.1	3,184	-0.03%
2023/06/02	1	157.00	0	0.00	158.00	1	3,186	0.03%
2023/06/01	0.1	157.00	0.6	157.50	157.00	-0.5	3,168	-0.02%
2023/05/31	0	0.00	3	159.50	159.00	-3	3,155	-0.10%
2023/05/30	1	159.50	1	158.50	159.00	0	3,136	0.00%
2023/05/29	0.6	160.00	1	159.50	159.50	-0.4	3,164	-0.01%
2023/05/26	2	158.25	1.1	158.45	158.50	0.9	3,150	0.03%
2023/05/25	0	0.00	0.1	157.00	156.50	-0.1	3,128	0.00%
2023/05/24	0	0.00	0.2	155.63	155.50	-0.2	3,096	-0.01%
2023/05/23	0.6	153.67	3	154.00	153.00	-2.4	3,068	-0.08%
2023/05/22	1	152.00	1	153.00	153.00	0	3,047	0.00%
2023/05/19	0.1	151.50	0	0.00	151.00	0.1	3,023	0.00%
2023/05/18	1.3	152.94	2	152.25	152.50	-0.7	3,002	-0.02%
2023/05/17	0	0.00	1.1	150.00	150.50	-1.1	2,987	-0.04%
2023/05/16	3.1	149.02	0	0.00	148.50	3.1	2,967	0.10%
2023/05/11	1.1	147.11	0	0.00	146.50	1.1	2,950	0.04%
2023/05/10	0	152.00	1	151.00	151.00	-1	2,928	-0.03%
2023/05/09	3	151.50	1	153.50	151.00	2	2,947	0.07%
2023/05/08	0.3	152.83	2.4	153.77	154.50	-2.1	2,946	-0.07%
2023/05/05	0.8	147.75	0	0.00	148.00	0.8	2,897	0.03%
2023/05/04	0.2	146.00	0	0.00	145.00	0.2	2,945	0.01%
2023/04/28	0	0.00	0.1	148.00	147.50	-0.1	3,118	0.00%
2023/04/27	0	0.00	2	146.00	146.50	-2	3,122	-0.06%
2023/04/26	1	143.02	0	0.00	144.50	1	3,125	0.03%
2023/04/25	1.1	145.92	0	0.00	144.00	1.1	3,132	0.04%
2023/04/24	0.1	148.50	0	0.00	148.00	0.1	3,116	0.00%
2023/04/21	1	149.50	0	0.00	149.00	1	3,251	0.03%
2023/04/20	1.2	149.59	0	0.00	149.00	1.2	3,261	0.04%
2023/04/19	1	153.00	0	0.00	151.50	1	3,293	0.03%
2023/04/18	0.1	154.00	0	0.00	153.00	0.1	3,307	0.00%
2023/04/13	0.1	155.00	0	0.00	154.00	0.1	3,363	0.00%
2023/04/10	0.2	157.00	1.1	158.45	156.50	-0.9	3,374	-0.03%
2023/04/07	0.1	154.50	0	0.00	154.50	0.1	3,330	0.00%
2023/04/06	0.1	154.00	0	0.00	152.50	0.1	3,321	0.00%
2023/03/30	0.2	157.00	0.1	157.00	156.50	0.1	3,324	0.00%
2023/03/29	0.1	154.00	0	0.00	153.50	0.1	3,355	0.00%
2023/03/28	1	157.00	1	154.00	154.00	0	3,451	0.00%
2023/03/27	0	0.00	0.1	157.00	157.00	-0.1	3,461	0.00%
2023/03/22	0.3	155.00	0	0.00	154.00	0.3	3,486	0.01%
2023/03/21	1	152.50	0	0.00	152.50	1	3,432	0.03%
2023/03/20	0.1	153.00	0	0.00	152.00	0.1	3,439	0.00%
2023/03/17	0	0.00	1	154.00	154.00	-1	3,404	-0.03%
2023/03/15	0	0.00	0.1	158.00	157.50	-0.1	3,260	0.00%
2023/03/14	2.1	153.76	0	0.00	153.50	2.1	3,248	0.06%
2023/03/10	3.1	158.32	0	0.00	156.00	3.1	3,232	0.10%
2023/03/08	0	0.00	1	161.50	162.00	-1	3,232	-0.03%
2023/03/07	1.1	160.09	0	0.00	161.50	1.1	3,229	0.03%
2023/03/02	2	158.00	0	0.00	158.50	2	3,239	0.06%
2023/03/01	3.1	153.68	2.1	159.45	159.50	1	3,243	0.03%
2023/02/24	1.2	160.50	0	0.00	159.00	1.2	3,199	0.04%
2023/02/16	0	0.00	1.1	160.64	162.00	-1.1	3,714	-0.03%
2023/02/15	2.1	158.52	0	0.00	157.50	2.1	3,886	0.05%
2023/02/13	2.1	161.00	0	0.00	162.00	2.1	4,029	0.05%
2023/02/08	0	0.00	0.1	165.00	165.00	-0.1	4,329	0.00%
2023/02/07	0	0.00	1	163.50	163.00	-1	4,319	-0.02%
2023/02/06	1.1	161.00	0	0.00	159.50	1.1	4,351	0.03%
2023/02/03	1	166.50	0	0.00	165.50	1	4,322	0.02%
2023/02/02	1	167.00	0.1	167.00	168.00	0.9	4,322	0.02%
2023/02/01	0	0.00	0.3	163.67	165.00	-0.3	4,318	-0.01%
2023/01/30	0	0.00	0.1	161.00	160.50	-0.1	4,233	0.00%
2023/01/13	0.1	155.00	0	0.00	155.00	0.1	4,252	0.00%
2023/01/12	0.1	157.00	0.2	158.00	156.50	-0.1	4,267	0.00%
2023/01/11	1	160.00	12.2	159.84	161.50	-11.2	4,273	-0.26%
2023/01/09	0	0.00	0.1	153.00	156.00	-0.1	4,184	0.00%
2023/01/06	1	150.50	1	149.00	150.50	0	4,186	0.00%
2023/01/05	1.2	146.70	0	0.00	146.50	1.2	4,272	0.03%
2023/01/04	0	0.00	1	144.50	145.00	-1	4,313	-0.02%
2023/01/03	1	145.50	0.1	143.50	145.50	0.9	4,428	0.02%
2022/12/28	0.1	140.00	1	137.00	138.00	-0.9	4,519	-0.02%
2022/12/27	1.1	145.36	0	0.00	143.50	1.1	4,532	0.02%
2022/12/23	1	141.00	0	0.00	143.50	1	4,740	0.02%
2022/12/21	1	144.00	1	143.00	143.00	0	4,939	0.00%
2022/12/20	3	149.50	0	0.00	144.00	3	5,049	0.06%
2022/12/16	0.1	154.00	0	0.00	153.50	0.1	5,039	0.00%
2022/12/15	1.1	159.44	2	157.00	158.50	-0.9	4,993	-0.02%
2022/12/14	2	156.25	2	156.75	157.00	0	5,017	0.00%
2022/12/12	1	153.00	3	152.33	153.50	-2	5,053	-0.04%
2022/12/09	2	156.25	0	0.00	154.50	2	5,071	0.04%
2022/12/08	1	154.50	1	154.00	155.50	0	5,073	0.00%
2022/12/07	0.1	156.50	0	0.00	155.00	0.1	5,069	0.00%
2022/12/02	0	0.00	0.1	161.50	161.50	-0.1	5,158	0.00%
2022/11/29	0.1	156.50	0	0.00	156.00	0.1	5,186	0.00%
2022/11/25	2	159.50	1	158.00	158.00	1	5,199	0.02%
2022/11/24	3	160.83	2	160.50	160.50	1	5,219	0.02%
2022/11/21	0	0.00	1	158.00	157.00	-1	5,321	-0.02%
2022/11/18	2	159.50	1.1	156.73	156.50	0.9	5,346	0.02%
2022/11/17	2	159.50	0	0.00	162.00	2	5,279	0.04%
2022/11/16	1	159.50	3	161.50	162.00	-2	5,259	-0.04%
2022/11/15	0.1	161.00	0	0.00	162.00	0.1	5,155	0.00%
2022/11/14	0	0.00	0.2	153.50	155.50	-0.2	5,060	0.00%
2022/11/11	0.3	156.33	2	157.75	155.00	-1.7	5,034	-0.03%
2022/11/10	3	146.33	1.1	146.45	147.00	1.9	4,979	0.04%
2022/11/09	1	142.00	0	0.00	142.00	1	4,940	0.02%
2022/11/08	0	0.00	3	140.00	139.00	-3	4,940	-0.06%
2022/11/07	2	134.25	5	135.00	137.50	-3	4,873	-0.06%
2022/11/04	1	129.50	1	129.50	130.50	0	4,890	0.00%
2022/11/03	0	0.00	1	125.50	127.50	-1	4,889	-0.02%
2022/11/02	3	127.67	1	128.50	127.00	2	4,998	0.04%
2022/11/01	0	0.00	1	124.50	125.50	-1	5,005	-0.02%
2022/10/31	1	124.50	1	124.00	124.00	0	5,223	0.00%
2022/10/27	0	0.00	6	125.50	125.50	-6	5,201	-0.12%
2022/10/26	0	0.00	1	121.50	121.50	-1	5,210	-0.02%
2022/10/25	1	122.00	0	0.00	120.50	1	5,208	0.02%
2022/10/24	1	123.50	0	0.00	122.00	1	5,200	0.02%
2022/10/21	6	121.00	6	122.50	121.00	0	5,162	0.00%
2022/10/19	0	0.00	1	123.50	120.50	-1	5,171	-0.02%
2022/10/18	0	0.00	1	122.50	122.50	-1	5,159	-0.02%
2022/10/17	1	119.00	1	118.00	121.50	0	5,242	0.00%
2022/10/14	5	123.50	1	121.50	121.50	4	5,266	0.08%
2022/10/13	4	120.13	4.2	117.76	117.00	-0.2	5,300	0.00%
2022/10/12	2	123.50	2	123.00	123.00	0	5,252	0.00%
2022/10/11	8	123.19	2	123.25	122.00	6	5,282	0.11%
2022/10/07	5	135.30	5	133.50	131.00	0	5,208	0.00%
2022/10/06	1	135.00	1	134.50	136.50	0	5,207	0.00%
2022/10/05	2	136.75	0	135.50	135.50	2	5,209	0.04%
2022/10/03	3	127.67	2	126.25	129.00	1	5,154	0.02%
2022/09/30	2	128.00	2	126.75	131.00	0	5,141	0.00%
2022/09/29	3	133.17	3	131.17	131.00	0	5,093	0.00%
2022/09/28	1	138.50	1	132.50	132.00	0	5,042	0.00%
2022/09/27	2.1	139.48	3	144.83	140.50	-0.9	4,938	-0.02%
2022/09/26	2	147.00	1	147.50	148.50	1	4,850	0.02%
2022/09/22	3	156.00	4	154.38	156.50	-1	4,893	-0.02%
2022/09/21	0.1	159.50	0	0.00	157.00	0.1	4,917	0.00%
2022/09/20	1	162.50	1	163.00	161.50	0	4,902	0.00%
2022/09/16	0.1	162.00	1	162.50	160.50	-0.9	4,974	-0.02%
2022/09/13	1	169.00	0	0.00	167.00	1	5,132	0.02%
2022/09/12	0	0.00	3.1	168.00	168.50	-3.1	5,211	-0.06%
2022/09/08	4	164.13	2.1	163.31	163.50	1.9	5,360	0.04%
2022/09/07	0.1	158.50	0	0.00	158.50	0.1	5,372	0.00%
2022/09/05	0.1	162.00	0	0.00	162.00	0.1	5,435	0.00%
2022/09/02	0	0.00	0.1	167.00	166.00	-0.1	5,510	0.00%
2022/09/01	6.1	163.59	0	0.00	164.50	6.1	5,499	0.11%
2022/08/31	1	167.00	1	167.00	167.50	0	5,561	0.00%
2022/08/30	0	0.00	0.1	166.50	168.00	-0.1	5,559	0.00%
2022/08/29	2.1	161.02	0	0.00	161.00	2.1	5,496	0.04%
2022/08/26	1	168.00	0	0.00	166.50	1	5,514	0.02%
2022/08/25	1	167.00	2.1	167.21	167.00	-1.1	5,535	-0.02%
2022/08/24	0	0.00	0.2	164.50	164.00	-0.2	5,560	0.00%
2022/08/23	2.1	163.88	2	164.50	166.00	0.1	5,648	0.00%
2022/08/19	1.1	166.09	1.1	166.36	166.00	0	5,751	0.00%
2022/08/18	2	168.00	1	167.50	169.00	1	5,698	0.02%
2022/08/17	2	166.00	2	167.50	167.50	0	5,659	0.00%
2022/08/16	0	0.00	2.1	164.50	163.00	-2.1	5,586	-0.04%
2022/08/15	1.1	160.09	0	0.00	160.00	1.1	5,515	0.02%
2022/08/12	0	0.00	2	162.00	161.50	-2	5,470	-0.04%
2022/08/11	4	161.38	0	0.00	161.00	4	5,467	0.07%
2022/08/10	6	155.58	7.1	156.22	156.50	-1.1	5,418	-0.02%
2022/08/09	2	155.75	2	155.25	155.50	0	5,402	0.00%
2022/08/08	6	149.08	6.1	149.36	151.50	-0.1	5,417	0.00%
2022/08/05	4	148.25	4.2	147.69	149.00	-0.2	5,544	0.00%
2022/08/04	1	138.00	0	137.50	139.00	1	5,368	0.02%
2022/08/03	0	0.00	2	138.00	138.00	-2	5,406	-0.04%
2022/08/02	0.1	138.00	1	137.50	138.00	-0.9	5,432	-0.02%
2022/08/01	1	141.50	0	0.00	141.50	1	5,424	0.02%
2022/07/29	1	143.00	0	0.00	142.50	1	5,481	0.02%
2022/07/27	1	143.00	0	0.00	143.00	1	5,713	0.02%
2022/07/25	0.1	145.00	3	144.00	145.00	-2.9	5,727	-0.05%
2022/07/22	2	145.00	0	0.00	146.00	2	5,808	0.03%
2022/07/21	6	144.25	2.1	144.74	145.50	3.9	5,817	0.07%
2022/07/20	0	0.00	1	141.00	142.00	-1	5,829	-0.02%
2022/07/19	1.2	138.07	0	0.00	139.00	1.2	5,823	0.02%
2022/07/18	2	143.00	1.1	144.45	144.50	0.9	5,848	0.02%
2022/07/15	0.2	139.00	0	0.00	141.00	0.2	5,809	0.00%
2022/07/14	0.1	138.00	0	0.00	138.00	0.1	5,776	0.00%
2022/07/13	0.1	139.50	0	0.00	138.50	0.1	5,750	0.00%
2022/07/12	0.1	138.00	0	0.00	136.50	0.1	5,740	0.00%
2022/07/08	2	140.50	3	140.67	140.50	-1	5,736	-0.02%
2022/07/07	1	137.50	0	0.00	138.50	1	5,719	0.02%
2022/07/04	54	137.96	4	135.88	137.50	50	5,854	0.85%
2022/07/01	0.1	135.00	1	139.00	139.00	-0.9	5,867	-0.02%
2022/06/30	1	142.50	0	0.00	141.00	1	5,781	0.02%
2022/06/29	30.1	146.30	30	144.00	145.50	0.1	5,775	0.00%
2022/06/28	0.1	147.00	1	147.00	146.50	-0.9	5,780	-0.02%
2022/06/27	0	0.00	0.1	152.00	152.00	-0.1	5,782	0.00%
2022/06/24	0	0.00	2	146.25	147.00	-2	5,751	-0.03%
2022/06/23	0	0.00	1	141.50	143.50	-1	5,748	-0.02%
2022/06/22	2.1	142.77	1.2	144.58	143.00	0.9	5,747	0.01%
2022/06/21	0	0.00	3	146.50	146.50	-3	5,723	-0.05%
2022/06/20	3.1	146.00	0	0.00	142.50	3.1	5,801	0.05%
2022/06/17	1.3	147.21	0	0.00	150.00	1.3	5,724	0.02%
2022/06/16	1	160.00	0	0.00	156.50	1	5,598	0.02%
2022/06/15	1	160.50	1	160.50	162.00	0	5,656	0.00%
2022/06/14	0	161.00	0	0.00	160.50	0	5,814	0.00%
2022/06/13	2.2	163.04	2	163.25	161.50	0.2	5,805	0.00%
2022/06/09	3	172.67	1	173.50	173.00	2	5,831	0.03%
2022/06/06	0	0.00	1	169.50	171.00	-1	5,863	-0.02%
2022/06/02	1	169.50	2	170.50	170.00	-1	5,915	-0.02%
2022/06/01	1.1	169.59	6	171.50	169.50	-4.9	6,035	-0.08%
2022/05/31	19	170.76	15.1	171.64	172.50	3.9	5,993	0.07%
2022/05/30	8.1	170.51	7	167.43	170.50	1.1	5,949	0.02%
2022/05/27	6	162.17	0.1	162.00	162.00	5.9	5,795	0.10%
2022/05/26	1	161.50	0	0.00	159.00	1	5,807	0.02%
2022/05/25	0	0.00	6	160.75	161.00	-6	5,839	-0.10%
2022/05/24	6	160.16	2	156.50	156.50	4	5,923	0.07%
2022/05/23	1	165.00	2	162.75	162.50	-1	5,895	-0.02%
2022/05/20	2	162.50	6	162.92	163.50	-4	5,960	-0.07%
2022/05/19	7	160.78	6	162.08	162.50	1	5,962	0.02%
2022/05/18	15	165.03	14	164.71	164.50	1	5,926	0.02%
2022/05/17	5	159.00	5	163.50	163.50	0	5,853	0.00%
2022/05/16	24.3	161.34	15	160.47	158.50	9.3	5,876	0.16%
2022/05/13	3	160.50	5	160.90	160.50	-2	5,791	-0.03%
2022/05/11	15	154.67	15	155.60	155.00	0	5,794	0.00%
2022/05/10	0	0.00	41	151.07	155.00	-41	5,921	-0.69%
2022/05/09	0	0.00	8	154.00	151.00	-8	6,010	-0.13%
2022/05/06	12	153.50	2	153.75	156.00	10	6,134	0.16%
2022/05/05	32.1	156.72	50	158.50	157.50	-17.9	6,353	-0.28%
2022/05/04	51	153.02	1	155.00	153.00	50	6,409	0.78%
2022/04/29	0.1	149.00	2	150.50	149.00	-1.9	6,481	-0.03%
2022/04/28	1	146.00	2	147.00	146.50	-1	6,540	-0.02%
2022/04/27	3	140.17	3.1	140.66	145.00	-0.1	6,504	0.00%
2022/04/26	1.5	149.76	0	0.00	146.00	1.5	6,482	0.02%
2022/04/25	4	147.88	5	147.19	148.00	-1	6,546	-0.02%
2022/04/22	2	154.25	0.1	154.00	152.50	2	6,512	0.03%
2022/04/21	3.1	159.35	0	0.00	157.50	3.1	6,574	0.05%
2022/04/20	1.4	156.93	0	0.00	156.00	1.4	6,663	0.02%
2022/04/19	2	157.00	0	0.00	156.50	2	6,912	0.03%
2022/04/15	2	156.50	2.1	156.61	156.00	-0.1	7,085	0.00%
2022/04/14	2.1	162.00	0	0.00	161.50	2.1	7,253	0.03%
2022/04/13	1.1	162.41	0	0.00	162.50	1.1	7,328	0.02%
2022/04/12	2	161.75	1	161.50	159.50	1	7,483	0.01%
2022/04/11	1.1	165.05	3.1	167.44	165.50	-2	7,609	-0.03%
2022/04/08	1	172.00	1	170.00	172.00	0	7,770	0.00%
2022/04/07	2	171.00	7.4	174.39	171.50	-5.4	7,741	-0.07%
2022/04/01	1	175.54	1	174.50	176.50	0	7,802	0.00%
2022/03/31	8.1	176.01	0	0.00	177.00	8.1	7,894	0.10%
2022/03/30	0	0.00	2	179.50	178.50	-2	7,942	-0.03%
2022/03/29	2	178.00	2	177.00	176.50	0	8,113	0.00%
2022/03/28	3	175.83	0	0.00	176.50	3	8,132	0.04%
2022/03/25	0.1	180.00	0	0.00	179.50	0.1	8,152	0.00%
2022/03/24	6.3	179.18	10	179.40	183.00	-3.7	8,147	-0.05%
2022/03/23	2.1	182.02	10	183.50	182.00	-7.9	8,170	-0.10%
2022/03/22	14	179.54	0	0.00	180.00	14	8,237	0.17%
2022/03/21	3.3	178.96	0.2	179.00	178.50	3.1	8,264	0.04%
2022/03/18	1.5	177.33	1	177.50	177.50	0.5	8,286	0.01%
2022/03/17	12.4	177.30	2	176.50	180.00	10.4	8,312	0.13%
2022/03/16	2	170.00	16	169.69	170.50	-14	8,352	-0.17%
2022/03/15	10.1	166.83	11	168.09	166.00	-0.9	8,477	-0.01%
2022/03/14	0.1	172.00	1.1	172.45	173.00	-1	8,660	-0.01%
2022/03/11	1	170.00	0.1	172.50	171.50	1	8,657	0.01%
2022/03/10	4	177.38	0	0.00	174.50	4	8,672	0.05%
2022/03/09	0.1	172.00	0.2	172.50	172.50	-0.1	8,760	0.00%
2022/03/08	0	0.00	7	171.07	169.00	-7	8,757	-0.08%
2022/03/07	105.2	171.18	10	169.70	173.00	95.2	8,744	1.09%	大買/
2022/03/04	1.1	181.77	0	0.00	183.00	1.1	8,684	0.01%
2022/03/03	4	183.00	4.3	186.86	183.50	-0.3	8,852	0.00%
2022/03/02	4	184.00	0	0.00	185.00	4	8,955	0.04%
2022/03/01	0	0.00	4	186.25	187.00	-4	9,107	-0.04%
2022/02/25	2.3	182.20	2	184.50	182.00	0.3	9,655	0.00%
2022/02/24	1	184.00	1	189.00	183.00	0	9,843	0.00%
2022/02/22	100	189.00	1	188.00	188.50	99	10,036	0.99%
2022/02/21	0	0.00	2	194.50	194.50	-2	10,029	-0.02%
2022/02/17	1	194.00	0	0.00	193.50	1	10,164	0.01%
2022/02/16	2	195.00	0	0.00	192.50	2	10,203	0.02%
2022/02/14	0.3	195.00	0	0.00	194.00	0.3	10,191	0.00%
2022/02/11	1	202.50	2	201.75	201.50	-1	10,126	-0.01%
2022/02/10	4.1	203.91	7	202.64	204.00	-2.9	10,045	-0.03%
2022/02/09	3	199.00	0	0.00	198.50	3	9,887	0.03%
2022/02/08	6	198.67	2	200.00	200.00	4	9,855	0.04%
2022/02/07	2.1	195.07	3	195.50	199.00	-0.9	9,741	-0.01%
2022/01/26	5	207.30	0	0.00	209.50	5	9,557	0.05%
2022/01/25	7	212.36	6	213.33	212.50	1	9,569	0.01%
2022/01/24	10	215.00	11	208.64	216.00	-1	9,677	-0.01%
2022/01/21	2	205.25	5	204.10	205.50	-3	9,695	-0.03%
2022/01/20	5	212.70	0	0.00	212.50	5	9,574	0.05%
2022/01/19	0	0.00	1	213.00	214.50	-1	9,518	-0.01%
2022/01/18	2	218.50	0	0.00	217.00	2	9,440	0.02%
2022/01/17	0	0.00	1	222.00	223.50	-1	9,339	-0.01%
2022/01/14	9.1	219.42	6	219.50	222.50	3.1	9,318	0.03%
2022/01/13	1.1	231.73	3	233.00	229.00	-1.9	9,210	-0.02%
2022/01/12	2	233.75	9	235.78	231.00	-7	9,092	-0.08%
2022/01/11	10.1	230.17	2	233.75	225.50	8.1	8,854	0.09%
2022/01/10	0	0.00	1	233.00	233.50	-1	8,784	-0.01%
2022/01/07	2.1	236.86	0	0.00	235.00	2.1	8,773	0.02%
2022/01/06	16	241.88	3	242.50	242.50	13	8,574	0.15%
2022/01/05	5	243.20	35	245.87	247.00	-30	8,532	-0.35%
2022/01/04	31	244.98	4.4	243.82	245.00	26.6	8,353	0.32%
2022/01/03	17.4	237.91	17	237.03	231.50	0.4	8,080	0.00%
2021/12/30	1	236.00	2	236.50	236.00	-1	7,912	-0.01%
2021/12/29	1.3	237.38	0	0.00	236.50	1.3	7,927	0.02%
2021/12/28	1	235.00	10	235.55	235.00	-9	7,876	-0.11%
2021/12/27	17	234.59	8	233.75	234.50	9	7,835	0.11%
2021/12/24	5	226.00	18	229.64	228.50	-13	7,779	-0.17%
2021/12/23	15	228.93	3	226.33	229.00	12	7,737	0.16%
2021/12/22	1	217.50	0	0.00	218.00	1	7,635	0.01%
2021/12/21	5	219.10	5	218.00	218.00	0	7,661	0.00%
2021/12/20	3	222.50	2	219.00	219.00	1	7,611	0.01%
2021/12/17	4	225.50	14	224.18	225.00	-10	7,574	-0.13%
2021/12/16	15	229.63	20	228.83	228.50	-5	7,506	-0.07%
2021/12/15	4	219.25	4	218.00	219.00	0	7,348	0.00%
2021/12/14	11	218.55	7	217.43	217.00	4	7,303	0.05%
2021/12/13	9	224.28	21	225.19	223.00	-12	7,229	-0.17%
2021/12/10	19	227.13	15.2	226.51	226.00	3.8	7,126	0.05%
2021/12/09	11	219.91	40.2	220.46	220.50	-29.2	6,926	-0.42%
2021/12/08	39	218.23	17	218.94	219.00	22	6,752	0.33%
2021/12/07	4	210.50	10	208.55	209.50	-6	6,534	-0.09%
2021/12/06	6	210.67	21	213.05	212.00	-15	6,504	-0.23%
2021/12/03	26	211.67	9.1	211.05	211.50	16.9	6,549	0.26%
2021/12/02	4	205.75	2	204.50	205.00	2	6,505	0.03%
2021/12/01	2.3	207.09	1	207.00	206.50	1.3	6,555	0.02%
2021/11/30	3	207.83	11	207.59	207.00	-8	6,532	-0.12%
2021/11/29	19.1	205.39	16	205.84	205.00	3.1	6,545	0.05%
2021/11/26	11.1	204.04	47	200.37	200.50	-35.9	6,407	-0.56%
2021/11/25	5	213.00	7	214.00	212.50	-2	6,371	-0.03%
2021/11/24	35	218.64	13.5	218.30	215.00	21.5	6,396	0.34%
2021/11/23	5	204.00	26.4	207.09	207.00	-21.4	5,993	-0.36%
2021/11/22	27.2	205.45	15	206.37	205.50	12.2	5,969	0.20%
2021/11/19	50	195.72	0	0.00	195.00	50	5,977	0.84%
2021/11/18	0.4	195.50	2	195.00	196.00	-1.6	6,058	-0.03%
2021/11/17	3	197.83	1	195.50	198.00	2	6,094	0.03%
2021/11/16	3	197.00	3	195.33	194.50	0	6,123	0.00%
2021/11/11	1	193.50	0	0.00	193.00	1	6,248	0.02%
2021/11/10	4	192.00	4	194.00	194.00	0	6,319	0.00%
2021/11/09	1	194.50	3	194.83	194.50	-2	6,353	-0.03%
2021/11/08	100	191.31	3	192.33	191.50	97	6,364	1.52%
2021/11/05	1	195.00	1.2	191.92	193.00	-0.2	6,400	0.00%
2021/11/04	0	0.00	1	190.50	190.50	-1	6,437	-0.02%
2021/11/03	1	190.50	2	191.25	192.00	-1	6,483	-0.02%
2021/11/02	10	196.10	13	193.08	191.50	-3	6,617	-0.05%
2021/11/01	4	196.00	14	196.75	197.00	-10	6,518	-0.15%
2021/10/29	6.2	189.32	13	190.85	189.50	-6.8	6,392	-0.11%
2021/10/27	0	0.00	2	182.50	182.50	-2	6,353	-0.03%
2021/10/26	1	181.50	0	0.00	182.00	1	6,424	0.02%
2021/10/19	1	180.00	4	182.00	183.00	-3	7,066	-0.04%
2021/10/18	7	180.64	0	0.00	179.00	7	7,159	0.10%
2021/10/15	2	182.75	2.2	183.45	184.00	-0.2	7,337	0.00%
2021/10/14	0	0.00	1	178.00	176.00	-1	7,447	-0.01%
2021/10/13	7	178.93	0	0.00	175.00	7	7,552	0.09%
2021/10/08	1	180.50	0	0.00	181.00	1	7,840	0.01%
2021/10/07	1	178.50	2	180.25	181.50	-1	8,099	-0.01%
2021/10/06	0	0.00	1	174.00	175.00	-1	8,891	-0.01%
2021/10/05	6	169.00	1	169.50	176.00	5	8,968	0.06%
2021/10/01	0	0.00	1	175.50	175.50	-1	9,120	-0.01%
2021/09/30	2	178.75	0	0.00	181.50	2	9,188	0.02%
2021/09/29	23	176.17	0	0.00	174.50	23	9,180	0.25%
2021/09/24	0	0.00	4	191.13	191.00	-4	9,278	-0.04%
2021/09/22	2	185.00	0	0.00	186.00	2	9,675	0.02%
2021/09/17	1	189.50	1	190.50	190.50	0	9,671	0.00%
2021/09/16	0	0.00	1	191.50	189.00	-1	9,806	-0.01%
2021/09/15	7	188.93	4	189.00	189.00	3	10,108	0.03%
2021/09/10	1	188.50	7	192.21	193.50	-6	10,554	-0.06%
2021/09/09	12	188.71	2.5	189.50	189.50	9.5	10,705	0.09%
2021/09/08	2	185.75	15	186.53	185.00	-13	10,742	-0.12%
2021/09/07	1	187.00	0	0.00	189.00	1	10,701	0.01%
2021/09/06	1	194.00	0	0.00	195.50	1	10,626	0.01%
2021/09/03	0	0.00	2	193.50	194.00	-2	10,585	-0.02%
2021/09/02	3	197.00	6	192.58	189.50	-3	10,684	-0.03%
2021/09/01	0	0.00	1	193.50	194.00	-1	10,842	-0.01%
2021/08/31	2	190.00	0	0.00	193.00	2	10,880	0.02%
2021/08/30	6	194.75	4	193.12	193.50	2	10,831	0.02%
2021/08/27	3	190.83	6	190.42	190.00	-3	10,694	-0.03%
2021/08/26	7	187.14	43	186.83	187.50	-36	10,631	-0.34%
2021/08/25	43	187.22	2	185.51	191.00	41	10,485	0.39%
2021/08/24	2	171.00	0	0.00	174.00	2	10,262	0.02%
2021/08/23	8	169.31	4	171.38	174.00	4	10,224	0.04%
2021/08/20	0.4	162.50	2	162.25	164.00	-1.6	10,164	-0.02%
2021/08/19	13	163.73	4	163.50	163.50	9	10,107	0.09%
2021/08/18	5	169.00	1	166.00	173.50	4	10,062	0.04%
2021/08/17	2	170.75	4	167.00	166.00	-2	10,148	-0.02%
2021/08/16	4	173.75	1	172.00	172.50	3	10,093	0.03%
2021/08/13	3.2	177.19	2	176.00	172.50	1.2	10,033	0.01%
2021/08/12	4	179.50	1	180.00	179.00	3	10,040	0.03%
2021/08/11	5	183.00	5	181.10	180.00	0	10,077	0.00%
2021/08/10	0	0.00	7	181.93	182.00	-7	10,147	-0.07%
2021/08/09	3	188.33	0	0.00	187.00	3	10,205	0.03%
2021/08/06	15	193.33	0	0.00	193.00	15	10,262	0.15%
2021/08/05	2	204.00	0	0.00	204.00	2	10,235	0.02%
2021/08/04	0	0.00	10	200.40	199.00	-10	10,513	-0.10%
2021/08/03	10	198.50	2	195.50	199.50	8	10,820	0.07%
2021/08/02	1	191.00	10	190.50	192.50	-9	10,893	-0.08%
2021/07/30	2	192.25	1	189.00	189.00	1	10,992	0.01%
2021/07/29	7	191.50	7	195.50	195.50	0	11,203	0.00%
2021/07/28	3	189.50	0	0.00	189.00	3	11,474	0.03%
2021/07/27	24	202.58	21	204.50	196.50	3	11,612	0.03%
2021/07/26	0	0.00	1	210.50	209.00	-1	11,672	-0.01%
2021/07/23	0	0.00	1.2	208.08	210.00	-1.2	11,876	-0.01%
2021/07/22	3	212.50	9	212.94	212.00	-6	11,797	-0.05%
2021/07/21	2	218.75	2	215.00	213.00	0	11,968	0.00%
2021/07/20	3	211.33	13	214.77	209.00	-10	12,128	-0.08%
2021/07/19	17	216.53	1	216.00	216.00	16	12,481	0.13%
2021/07/16	6.1	211.85	11	214.50	217.00	-4.9	12,839	-0.04%
2021/07/15	7	210.00	25	215.32	213.50	-18	13,757	-0.13%
2021/07/14	16.1	207.32	31	210.13	210.50	-14.9	14,389	-0.10%
2021/07/13	75	219.23	84	216.08	215.50	-9	14,242	-0.06%
2021/07/12	21	199.93	2	200.50	200.50	19	13,477	0.14%
2021/07/09	107	196.00	0	0.00	196.00	107	13,427	0.80%	大買/鉅額交易
2021/07/08	17	196.91	6	196.75	196.00	11	13,477	0.08%
2021/07/07	1	197.49	5	198.50	197.00	-4	13,466	-0.03%
2021/07/06	2	192.75	2	193.50	192.50	0	13,458	0.00%
2021/07/05	0	0.00	2	193.75	194.50	-2	13,610	-0.01%
2021/07/02	1	190.00	1.2	189.92	189.50	-0.2	13,814	0.00%
2021/07/01	0	0.00	1	186.50	187.00	-1	13,871	-0.01%
2021/06/30	6	194.50	15	195.57	193.00	-9	13,947	-0.06%
2021/06/29	39	196.94	27	195.69	192.00	12	13,885	0.09%
2021/06/28	1	190.50	2	188.75	191.50	-1	13,710	-0.01%
2021/06/25	3	193.50	42	194.76	191.00	-39	13,743	-0.28%
2021/06/24	67	193.51	95	192.74	194.50	-28	13,640	-0.21%
2021/06/23	79.3	188.77	76	186.57	191.50	3.3	13,369	0.02%
2021/06/21	0	0.00	54	178.16	178.00	-54	13,002	-0.42%
2021/06/18	5	187.50	3	185.00	183.00	2	12,987	0.02%
2021/06/17	5	181.90	8.4	183.68	185.00	-3.4	12,867	-0.03%
2021/06/16	3	182.50	8	183.00	180.00	-5	12,976	-0.04%
2021/06/15	2	184.00	4	182.88	182.50	-2	13,000	-0.02%
2021/06/11	2	184.00	3	181.00	182.00	-1	13,061	-0.01%
2021/06/10	12	182.79	24	183.29	183.00	-12	13,107	-0.09%
2021/06/09	32	181.30	18.5	182.16	181.00	13.5	12,969	0.10%
2021/06/08	5	176.00	11.3	175.33	174.00	-6.3	12,752	-0.05%
2021/06/07	2	172.00	4	173.75	172.00	-2	12,733	-0.02%
2021/06/04	1	173.00	1	171.50	172.50	0	12,735	0.00%
2021/06/03	9	170.22	10	172.00	173.00	-1	12,838	-0.01%
2021/06/02	10	166.00	0	0.00	165.00	10	12,791	0.08%
2021/06/01	0.2	168.00	0	0.00	168.00	0.2	12,867	0.00%
2021/05/31	3	168.83	0	0.00	168.50	3	12,884	0.02%
2021/05/28	0.1	165.00	0	0.00	165.00	0.1	12,907	0.00%
2021/05/27	0	0.00	0	162.00	163.50	0	12,956	0.00%
2021/05/26	1	165.50	4.2	164.93	162.00	-3.2	13,006	-0.02%
2021/05/25	4.2	164.21	1	166.50	164.00	3.2	13,006	0.02%
2021/05/24	150	153.61	0	0.00	156.00	150	13,123	1.14%	大買/鉅額交易
2021/05/20	0	0.00	1	147.00	147.50	-1	13,666	-0.01%
2021/05/19	4	151.50	6	151.00	150.00	-2	13,667	-0.01%
2021/05/18	2	154.00	0	0.00	154.50	2	13,701	0.01%
2021/05/17	5	148.10	2	142.00	145.00	3	13,815	0.02%
2021/05/14	1	154.00	1	156.50	155.00	0	13,665	0.00%
2021/05/13	11	154.68	8	153.69	152.00	3	13,578	0.02%
2021/05/12	11	156.00	13	152.46	155.00	-2	13,449	-0.01%
2021/05/11	11.1	159.51	2	157.50	158.00	9.1	13,222	0.07%
2021/05/10	5.3	175.26	4	173.50	172.00	1.3	13,061	0.01%
2021/05/07	1	175.00	1.1	176.86	178.50	-0.1	13,058	0.00%
2021/05/06	1	172.00	19	170.11	172.50	-18	13,022	-0.14%
2021/05/05	8.1	175.27	7	175.93	170.50	1.1	12,783	0.01%
2021/05/04	19.1	183.10	17.1	184.57	183.00	2	12,559	0.02%
2021/05/03	23.3	186.11	1	183.00	183.50	22.3	12,493	0.18%
2021/04/29	4	199.61	6	198.50	195.50	-2	12,639	-0.02%
2021/04/28	1	193.00	1	194.50	196.00	0	12,427	0.00%
2021/04/27	5	199.90	3	204.67	197.50	2	12,426	0.02%
2021/04/26	111	194.56	29	196.93	200.00	82	12,255	0.67%	大買/
2021/04/23	31	192.52	25.3	191.65	192.50	5.7	12,017	0.05%
2021/04/22	18	189.78	29	186.66	179.00	-11	11,844	-0.09%
2021/04/21	99.3	199.04	85.3	194.97	190.50	14	11,537	0.12%
2021/04/20	67	187.76	92.3	188.09	190.00	-25.3	10,641	-0.24%
2021/04/19	0.1	172.00	9.4	172.62	173.00	-9.3	9,991	-0.09%
2021/04/16	1	170.50	1	168.00	169.50	0	10,055	0.00%
2021/04/15	0.4	168.25	6.1	167.50	169.00	-5.7	10,170	-0.06%
2021/04/14	23.1	166.95	34	167.59	168.50	-10.9	10,245	-0.11%
2021/04/13	15	173.63	2	172.75	170.00	13	10,377	0.13%
2021/04/12	4	171.13	1	170.00	170.50	3	10,532	0.03%
2021/04/09	25.2	174.45	48	173.53	170.00	-22.8	10,767	-0.21%
2021/04/08	34	177.18	2.4	176.38	176.00	31.6	10,814	0.29%
2021/04/07	2.1	172.02	12	174.58	172.50	-9.9	10,851	-0.09%
2021/04/06	12	172.42	2	173.00	174.00	10	11,465	0.09%
2021/04/01	0	0.00	5	171.50	169.50	-5	11,433	-0.04%
2021/03/31	5	168.50	0	0.00	169.00	5	11,478	0.04%
2021/03/29	3	163.50	0	0.00	164.00	3	11,816	0.03%
2021/03/26	0	0.00	2	160.50	161.00	-2	12,205	-0.02%
2021/03/25	1	160.50	1	160.00	160.50	0	12,361	0.00%
2021/03/19	3.2	166.66	5	167.80	168.00	-1.8	13,214	-0.01%
2021/03/18	1.1	167.89	1	165.50	167.00	0.1	13,270	0.00%
2021/03/17	2	169.50	9	169.50	165.50	-7	13,845	-0.05%
2021/03/16	30	168.00	21.1	168.13	168.50	8.9	14,131	0.06%
2021/03/12	0	0.00	1	162.00	164.00	-1	14,975	-0.01%
2021/03/11	0	0.00	1	161.50	162.50	-1	15,371	-0.01%
2021/03/10	1	155.00	1	156.50	156.00	0	15,671	0.00%
2021/03/09	1	152.02	0	0.00	153.50	1	16,368	0.01%
2021/03/08	1	158.00	0	0.00	157.50	1	16,950	0.01%
2021/03/05	1	162.00	32	161.28	160.00	-31	18,104	-0.17%
2021/03/04	0	0.00	1	161.50	160.00	-1	18,259	-0.01%
2021/03/03	1.1	164.05	3	163.83	163.50	-1.9	18,387	-0.01%
2021/03/02	17	169.18	12	168.13	166.50	5	18,602	0.03%
2021/02/25	3	173.83	4	171.38	171.00	-1	19,109	-0.01%
2021/02/24	53	172.95	41	173.82	170.00	12	19,236	0.06%
2021/02/23	12	173.29	5	172.50	172.00	7	18,979	0.04%
2021/02/22	45	173.50	51	173.21	175.00	-6	18,860	-0.03%
2021/02/19	22	166.48	2	163.50	167.00	20	18,511	0.11%
2021/02/18	2	165.00	1	165.00	164.00	1	18,916	0.01%
2021/02/17	3	166.33	3	161.17	161.50	0	18,922	0.00%
2021/02/04	0	0.00	2	154.50	157.00	-2	18,906	-0.01%
2021/02/02	3	154.50	5	156.70	158.00	-2	19,247	-0.01%
2021/02/01	12	149.58	12	147.71	150.00	0	19,361	0.00%
2021/01/29	7	156.14	4	154.75	152.00	3	19,472	0.02%
2021/01/28	0	0.00	20.2	156.88	157.50	-20.2	19,406	-0.10%
2021/01/27	6.2	162.42	0	0.00	162.00	6.2	19,456	0.03%
2021/01/26	8	166.75	11	164.00	162.00	-3	19,440	-0.02%
2021/01/25	18	174.81	47	175.99	170.50	-29	19,287	-0.15%
2021/01/22	64	170.60	15	171.27	172.00	49	18,999	0.26%
2021/01/21	0	0.00	3.3	160.88	160.00	-3.3	18,678	-0.02%
2021/01/20	4.1	159.73	0	0.00	159.50	4.1	18,700	0.02%
2021/01/19	1	164.50	1	163.50	165.00	0	18,666	0.00%
2021/01/18	2	160.25	3	160.33	163.00	-1	18,622	-0.01%
2021/01/15	59	161.05	88	161.80	161.00	-29	18,518	-0.16%
2021/01/14	0.1	168.00	12	168.13	167.50	-11.9	18,227	-0.07%
2021/01/13	2	169.25	4	170.13	169.00	-2	18,092	-0.01%
2021/01/12	0	0.00	11	172.86	168.50	-11	17,950	-0.06%
2021/01/11	20	173.20	7	172.57	174.00	13	17,810	0.07%
2021/01/08	3	169.50	5	169.50	170.00	-2	17,740	-0.01%
2021/01/07	5	172.20	2	170.00	172.00	3	17,767	0.02%
2021/01/06	17.1	168.83	8	170.38	172.50	9.1	17,705	0.05%
2021/01/05	3	174.00	6	171.83	171.00	-3	17,446	-0.02%
2021/01/04	12	181.17	28	176.98	177.50	-16	17,184	-0.09%
2020/12/31	16	175.88	24	175.42	177.50	-8	16,868	-0.05%
2020/12/30	24	175.71	26	174.81	175.00	-2	16,663	-0.01%
2020/12/29	51.1	174.27	40	173.98	171.00	11.1	16,395	0.07%
2020/12/28	37	168.03	102	167.85	169.00	-65	15,706	-0.41%	大賣/
2020/12/25	80	166.72	9	166.17	167.50	71	15,544	0.46%
2020/12/24	9	168.72	24	169.02	165.00	-15	15,449	-0.10%
2020/12/23	58	167.39	15.3	167.07	168.00	42.8	15,348	0.28%
2020/12/22	116	166.16	92	166.89	162.50	24	15,141	0.16%	大買/
2020/12/21	2	159.25	6	159.67	160.50	-4	14,756	-0.03%
2020/12/18	67	162.57	91	163.70	161.50	-24	14,595	-0.16%
2020/12/17	20	166.98	39	169.99	166.50	-19	14,418	-0.13%
2020/12/16	47	168.70	16	169.06	170.00	31	14,232	0.22%
2020/12/15	18.1	164.89	19	169.53	163.00	-0.9	13,968	-0.01%
2020/12/14	9	170.33	5	170.00	168.50	4	13,701	0.03%
2020/12/11	14.2	171.55	24	173.75	168.00	-9.8	13,705	-0.07%
2020/12/10	22	168.70	42	169.82	168.00	-20	13,190	-0.15%
2020/12/09	54	172.95	60	171.25	172.00	-6	12,823	-0.05%
2020/12/08	25	158.10	16	158.91	159.00	9	12,171	0.07%
2020/12/07	35.3	154.36	3	155.83	154.50	32.3	11,949	0.27%
2020/12/04	12	159.63	55	159.95	160.00	-43	11,594	-0.37%
2020/12/03	92	158.29	100	156.99	160.00	-8	11,330	-0.07%
2020/12/02	92	152.27	78	152.62	154.00	14	10,718	0.13%
2020/12/01	28	149.09	110.1	148.13	144.50	-82.1	10,250	-0.80%	大賣/
2020/11/30	65	143.40	8	142.38	143.50	57	9,258	0.62%
2020/11/27	0	0.00	33	127.68	130.50	-33	9,019	-0.37%
2020/11/26	87	127.18	27	128.44	129.00	60	8,867	0.68%
2020/11/25	4.1	125.64	9	123.83	122.00	-5	8,601	-0.06%
2020/11/24	2	124.75	61	120.98	125.00	-59	8,371	-0.70%
2020/11/23	54	119.55	14	120.14	120.00	40	7,990	0.50%
2020/11/20	21	116.74	15	116.83	116.50	6	7,791	0.08%
2020/11/18	1	116.00	1	115.00	116.00	0	7,765	0.00%
2020/11/17	37	118.74	48	117.45	115.50	-11	7,764	-0.14%
2020/11/16	16	114.81	36	114.72	115.00	-20	7,533	-0.27%
2020/11/13	21	113.93	0	0.00	113.50	21	7,530	0.28%
2020/11/12	44	113.49	83	113.64	112.50	-39	7,548	-0.52%
2020/11/11	79	112.51	53	112.34	114.00	26	7,577	0.34%
2020/11/10	4	107.25	65	109.44	107.50	-61	7,456	-0.82%
2020/11/09	65	108.74	31	108.65	110.00	34	7,487	0.45%
2020/11/06	14	106.29	71	107.23	106.00	-57	7,417	-0.77%
2020/11/05	5	104.00	0	0.00	103.50	5	7,400	0.07%
2020/11/04	0	0.00	13	103.85	103.50	-13	7,491	-0.17%
2020/10/28	4	103.00	12	103.50	101.50	-8	7,984	-0.10%
2020/10/27	14	104.00	7	103.71	104.00	7	8,025	0.09%
2020/10/21	0	0.00	1	102.50	101.50	-1	8,543	-0.01%
2020/10/20	0	0.00	1	101.00	101.00	-1	8,742	-0.01%
2020/10/16	3	101.67	18	103.97	101.00	-15	9,209	-0.16%
2020/10/15	19	102.66	5	102.40	102.50	14	9,217	0.15%
2020/10/14	0	0.00	1	99.70	100.50	-1	9,128	-0.01%
2020/10/13	0	0.00	1	97.70	99.20	-1	9,252	-0.01%
2020/10/12	2	99.50	1	98.50	98.00	1	9,314	0.01%
2020/10/08	1	98.80	0	0.00	98.70	1	9,377	0.01%
2020/10/07	0	0.00	1	98.70	99.00	-1	9,472	-0.01%
2020/10/06	1	98.50	1	98.50	98.50	0	9,629	0.00%
2020/10/05	1	98.10	0	0.00	97.90	1	9,893	0.01%
2020/09/30	0	0.00	3	96.40	96.80	-3	10,071	-0.03%
2020/09/29	1	96.90	1	97.50	96.10	0	10,245	0.00%
2020/09/28	0	0.00	10	97.00	96.00	-10	10,438	-0.10%
2020/09/25	10	94.40	0	0.00	94.40	10	10,471	0.10%
2020/09/24	0	0.00	8	98.14	97.20	-8	10,491	-0.08%
2020/09/23	0	0.00	3	99.47	99.90	-3	10,527	-0.03%
2020/09/22	2	98.80	1	98.50	98.50	1	10,541	0.01%
2020/09/21	7	100.00	1	100.50	100.00	6	10,519	0.06%
2020/09/18	1	102.50	0	0.00	102.00	1	10,529	0.01%
2020/09/17	1	103.00	5	103.00	103.00	-4	10,545	-0.04%
2020/09/16	16	104.38	9.6	104.15	103.00	6.5	10,542	0.06%
2020/09/15	0	0.00	2	103.00	103.00	-2	10,426	-0.02%
2020/09/11	0	0.00	5	100.90	100.50	-5	10,356	-0.05%
2020/09/10	6	101.42	2	101.50	100.50	4	10,358	0.04%
2020/09/09	1	98.90	5	100.72	102.00	-4	10,349	-0.04%
2020/09/08	5	100.40	11	100.50	100.50	-6	10,338	-0.06%
2020/09/07	7	101.14	1	100.00	100.00	6	10,388	0.06%
2020/09/04	10	99.35	13	102.50	102.50	-3	10,355	-0.03%
2020/09/03	2	101.00	12.5	99.59	101.00	-10.5	10,503	-0.10%
2020/09/01	2	95.60	4	95.73	96.80	-2	10,883	-0.02%
2020/08/31	2	96.45	0	0.00	96.40	2	10,959	0.02%
2020/08/28	1	97.60	0	0.00	97.40	1	11,085	0.01%
2020/08/27	0	0.00	2	98.50	98.40	-2	11,263	-0.02%
2020/08/26	0	0.00	1	98.40	97.80	-1	11,264	-0.01%
2020/08/25	2	97.60	6	97.60	97.50	-4	11,271	-0.04%
2020/08/24	0.5	98.00	1	97.30	98.00	-0.5	11,270	0.00%
2020/08/21	0	0.00	2	97.15	97.10	-2	11,267	-0.02%
2020/08/20	47	95.32	4	95.50	95.60	43	11,224	0.38%
2020/08/19	3.5	101.79	2	101.50	101.50	1.5	11,038	0.01%
2020/08/18	2	103.50	16	103.81	104.00	-14	11,024	-0.13%
2020/08/17	0	0.00	6	104.08	104.00	-6	11,026	-0.05%
2020/08/14	4	102.75	4	102.25	103.50	0	10,886	0.00%
2020/08/13	38	102.66	7	101.86	101.00	31	10,794	0.29%
2020/08/12	31	102.48	1	104.00	103.00	30	10,709	0.28%
2020/08/11	15	103.13	10	103.80	102.50	5	10,656	0.05%
2020/08/10	22	102.05	1	102.50	101.50	21	10,475	0.20%
2020/08/07	66	101.78	2	102.75	100.00	64	10,409	0.61%
2020/08/05	2	100.00	2	99.70	99.30	0	10,260	0.00%
2020/08/04	1	98.30	0	0.00	98.90	1	10,378	0.01%
2020/07/31	12	97.98	0	0.00	98.00	12	10,755	0.11%
2020/07/30	3	95.10	0	0.00	97.80	3	10,717	0.03%
2020/07/29	1	94.30	0	0.00	94.50	1	10,733	0.01%
2020/07/28	0	0.00	1	94.20	94.50	-1	10,724	-0.01%
2020/07/27	13	95.46	0	0.00	95.30	13	10,641	0.12%
2020/07/24	1	98.60	2	99.70	96.10	-1	10,589	-0.01%
2020/07/23	2	101.00	0	0.00	100.00	2	10,450	0.02%
2020/07/22	24	107.40	18	106.94	108.00	6	10,288	0.06%
2020/07/21	12	106.00	2.4	105.80	106.00	9.6	10,074	0.09%
2020/07/20	1	104.00	2	104.75	103.50	-1	9,894	-0.01%
2020/07/17	2	102.50	13	102.85	103.00	-11	9,830	-0.11%
2020/07/16	1	101.50	3	102.83	102.00	-2	9,847	-0.02%
2020/07/15	7	101.57	0	0.00	101.00	7	9,773	0.07%
2020/07/14	1	101.50	0	0.00	101.50	1	9,928	0.01%
2020/07/10	4	104.00	13	104.00	102.50	-9	10,149	-0.09%
2020/07/09	35	106.01	36.3	106.13	106.00	-1.3	10,110	-0.01%
2020/07/08	3	102.33	15	100.90	102.50	-12	9,882	-0.12%
2020/07/07	2	97.95	1	100.00	99.50	1	9,766	0.01%
2020/07/06	2	99.85	21	99.93	100.00	-19	9,890	-0.19%
2020/07/03	0	0.00	1	97.20	97.80	-1	10,061	-0.01%
2020/07/02	1	95.80	9	95.97	97.00	-8	10,263	-0.08%
2020/07/01	9	95.84	12	95.53	95.40	-3	10,373	-0.03%
2020/06/30	10	94.50	1	94.30	94.90	9	10,424	0.09%
2020/06/29	1	92.60	2	92.80	93.00	-1	10,470	-0.01%
2020/06/24	0	0.00	5	93.98	94.00	-5	10,531	-0.05%
2020/06/23	5	94.60	9	93.74	93.90	-4	10,717	-0.04%
2020/06/22	0	0.00	2	94.10	93.10	-2	10,897	-0.02%
2020/06/19	0	0.00	3	93.10	93.90	-3	11,175	-0.03%
2020/06/17	2	92.80	20	92.54	92.40	-18	11,436	-0.16%
2020/06/16	13	91.90	4	92.10	92.10	9	11,637	0.08%
2020/06/12	13	90.62	1	89.70	91.50	12	12,126	0.10%
2020/06/11	8	93.45	5	95.54	91.50	3	12,253	0.02%
2020/06/10	5	95.12	2	94.65	95.40	3	12,271	0.02%
2020/06/09	24	95.27	35	96.54	94.20	-11	12,514	-0.09%
2020/06/08	81	97.90	73	98.02	99.00	8	12,338	0.06%
2020/06/04	1	91.40	4	91.80	91.60	-3	11,991	-0.03%
2020/06/03	2	91.55	4	91.53	91.40	-2	12,099	-0.02%
2020/06/02	11	91.06	14	91.70	91.50	-3	11,996	-0.03%
2020/06/01	1	88.70	0	0.00	89.00	1	11,938	0.01%
2020/05/29	10	87.99	1	88.40	87.80	9	12,059	0.07%
2020/05/27	3	88.80	0	0.00	88.70	3	12,309	0.02%
2020/05/25	0	0.00	5	87.08	89.20	-5	12,565	-0.04%
2020/05/22	3	89.47	0	0.00	88.30	3	12,598	0.02%
2020/05/20	5	88.14	0	0.00	88.00	5	12,646	0.04%
2020/05/19	0	0.00	1	88.80	88.50	-1	12,805	-0.01%
2020/05/18	2	87.70	0	0.00	86.80	2	13,041	0.02%
2020/05/15	1.3	88.92	0	0.00	87.00	1.3	13,274	0.01%
2020/05/14	1	88.40	1	89.60	88.20	0	13,690	0.00%
2020/05/13	4	91.10	4	91.45	91.00	0	13,873	0.00%
2020/05/12	8	91.50	3	92.43	90.90	5	13,837	0.04%
2020/05/11	3	92.10	8	92.14	92.20	-5	13,890	-0.04%
2020/05/08	16	90.66	15.2	91.31	90.60	0.8	13,690	0.01%
2020/05/07	2	87.45	0	0.00	87.10	2	13,381	0.01%
2020/05/06	7	87.47	0	0.00	87.20	7	13,392	0.05%
2020/05/05	0	0.00	1	88.50	88.50	-1	13,445	-0.01%
2020/05/04	2	87.00	0	0.00	86.90	2	13,527	0.01%
2020/04/30	3	88.40	1	89.40	89.10	2	13,575	0.01%
2020/04/24	3	84.30	0	0.00	84.70	3	13,917	0.02%
2020/04/23	0	0.00	1	85.60	85.20	-1	14,143	-0.01%
2020/04/22	1	85.20	1	85.20	85.10	0	14,263	0.00%
2020/04/21	1	88.70	1	85.90	84.40	0	14,573	0.00%
2020/04/17	5	88.70	1	89.20	86.40	4	14,507	0.03%
2020/04/16	10	87.68	8	88.10	88.00	2	14,323	0.01%
2020/04/15	4	88.48	2	88.00	88.60	2	14,254	0.01%
2020/04/14	1	86.30	1	86.10	86.00	0	14,050	0.00%
2020/04/13	5	84.82	1	85.00	84.50	4	14,051	0.03%
2020/04/10	0	0.00	6	84.83	86.00	-6	14,058	-0.04%
2020/04/09	21	84.82	21	87.24	84.30	0	14,202	0.00%
2020/04/08	30	86.59	13	85.21	86.90	17	14,166	0.12%
2020/04/07	9	81.63	13	81.69	82.90	-4	13,825	-0.03%
2020/04/06	3	77.37	10	78.13	80.00	-7	13,642	-0.05%
2020/04/01	18	76.69	0	0.00	77.20	18	13,501	0.13%
2020/03/31	8	78.10	0	0.00	78.20	8	13,445	0.06%
2020/03/30	1	78.90	0	0.00	79.10	1	14,004	0.01%
2020/03/26	3	78.77	3	79.17	80.30	0	13,817	0.00%
2020/03/25	1	78.50	3	79.80	78.70	-2	13,737	-0.01%
2020/03/24	3	76.90	2	77.25	75.70	1	13,481	0.01%
2020/03/23	5	75.20	0	0.00	73.60	5	13,586	0.04%
2020/03/20	2	78.60	4	81.18	80.60	-2	13,512	-0.01%
2020/03/19	11	78.93	3	79.83	75.80	8	13,392	0.06%
2020/03/18	7	84.97	1	85.80	84.20	6	13,093	0.05%
2020/03/17	6	85.13	1	85.70	84.20	5	13,013	0.04%
2020/03/16	11	88.36	0	0.00	86.50	11	12,937	0.09%
2020/03/13	13	88.55	10	87.03	91.70	3	12,861	0.02%
2020/03/12	17	94.85	7	95.21	94.00	10	12,576	0.08%
2020/03/11	4	101.00	4	100.50	98.50	0	12,749	0.00%
2020/03/10	11	99.96	3.3	100.83	102.00	7.7	13,169	0.06%
2020/03/09	28	100.25	6	100.58	98.30	22	13,222	0.17%
2020/03/06	1	106.00	0	0.00	106.00	1	13,026	0.01%
2020/03/05	2	107.25	4	108.38	109.00	-2	12,961	-0.02%
2020/03/04	15	104.03	15	104.17	103.50	0	12,816	0.00%
2020/03/03	12	108.21	1	111.00	106.50	11	12,681	0.09%
2020/03/02	3	107.00	31	107.19	108.50	-28	12,578	-0.22%
2020/02/27	2	108.00	0	0.00	105.00	2	12,499	0.02%
2020/02/26	6	111.33	0	0.00	108.50	6	12,399	0.05%
2020/02/25	3	110.83	2	111.00	113.00	1	12,235	0.01%
2020/02/24	29	113.12	0	0.00	112.50	29	12,185	0.24%
2020/02/21	7	116.86	5	115.00	116.50	2	12,075	0.02%
2020/02/20	3	116.50	3	116.83	117.00	0	12,027	0.00%
2020/02/19	5	114.50	12	115.25	116.00	-7	11,823	-0.06%
2020/02/18	2	112.75	0	0.00	110.50	2	11,515	0.02%
2020/02/17	2	111.50	12.3	109.26	113.00	-10.3	11,278	-0.09%
2020/02/14	17	106.12	11	107.45	108.00	6	10,837	0.06%
2020/02/13	0	0.00	3	104.50	102.00	-3	10,571	-0.03%
2020/02/12	26	105.81	26	105.77	103.50	0	10,678	0.00%
2020/02/11	1	102.00	6	102.42	103.00	-5	10,836	-0.05%
2020/02/10	5	102.10	0	0.00	101.00	5	10,898	0.05%
2020/02/07	3	102.50	0	0.00	103.00	3	10,875	0.03%
2020/02/06	8	104.63	9	104.33	103.50	-1	11,007	-0.01%
2020/02/05	1	102.50	16	102.56	102.00	-15	10,999	-0.14%
2020/02/04	19	102.03	12.2	100.95	101.00	6.8	10,844	0.06%
2020/02/03	6	95.10	3	94.30	98.20	3	10,802	0.03%
2020/01/31	2	98.85	0	0.00	98.20	2	10,721	0.02%
2020/01/30	3	99.20	0	0.00	96.30	3	10,834	0.03%
2020/01/20	1	106.00	5	108.00	107.00	-4	10,654	-0.04%
2020/01/17	0	0.00	84	105.07	105.00	-84	10,615	-0.79%
2020/01/16	23	103.76	71	103.86	104.50	-48	10,371	-0.46%
2020/01/15	28	102.30	24.2	101.96	102.00	3.8	10,274	0.04%
2020/01/14	1	99.20	42	99.86	99.00	-41	10,037	-0.41%
2020/01/13	41	98.34	0	0.00	98.40	41	10,064	0.41%
2020/01/10	0	0.00	1	96.50	96.50	-1	10,379	-0.01%
2020/01/09	0	0.00	2	97.00	97.30	-2	10,527	-0.02%
2020/01/08	4	94.35	4	94.40	94.30	0	10,582	0.00%
2020/01/07	2	95.40	2	96.40	94.50	0	10,940	0.00%
2020/01/06	6	98.75	3	99.00	97.00	3	11,240	0.03%
2020/01/03	81	101.36	43	103.58	100.50	38	11,207	0.34%
2020/01/02	90	103.69	12.3	103.37	103.00	77.8	11,089	0.70%
2019/12/31	0	0.00	1	99.90	99.40	-1	10,868	-0.01%
2019/12/30	4	100.50	11	100.77	100.00	-7	10,903	-0.06%
2019/12/27	4	102.75	5	102.60	101.00	-1	10,860	-0.01%
2019/12/26	4	101.50	3	101.83	101.50	1	10,872	0.01%
2019/12/25	15	103.13	20	102.63	101.50	-5	10,938	-0.05%
2019/12/24	3	99.00	3	98.33	99.00	0	10,393	0.00%
2019/12/23	1	97.80	1	99.50	98.00	0	10,502	0.00%
2019/12/20	7	97.44	9	97.62	97.80	-2	10,555	-0.02%
2019/12/19	1	95.80	2	95.80	95.70	-1	10,832	-0.01%
2019/12/18	14	98.59	2	99.10	96.80	12	10,922	0.11%
2019/12/17	2	96.80	2	97.10	97.00	0	10,619	0.00%
2019/12/16	2	96.50	5	96.68	96.50	-3	10,560	-0.03%
2019/12/13	9	94.91	0	0.00	94.90	9	10,457	0.09%
2019/12/12	8	96.30	13	95.81	94.50	-5	10,397	-0.05%
2019/12/11	15	94.51	17	94.68	94.20	-2	10,307	-0.02%
2019/12/10	3	96.47	1	96.10	96.80	2	10,287	0.02%
2019/12/09	0	0.00	3	96.13	97.30	-3	10,214	-0.03%
2019/12/06	5	97.80	9	97.13	96.70	-4	10,146	-0.04%
2019/12/05	8	95.24	26	93.07	96.50	-18	9,750	-0.18%
2019/12/04	23	90.10	5	90.00	90.50	18	9,211	0.20%
2019/11/28	2	86.70	0	0.00	86.40	2	9,051	0.02%
2019/11/27	0	0.00	2	86.70	86.60	-2	9,125	-0.02%
2019/11/26	3	85.73	3	86.30	85.50	0	9,136	0.00%
2019/11/21	2	86.80	0	0.00	86.20	2	9,167	0.02%
2019/11/20	0	0.00	2	87.30	86.40	-2	9,147	-0.02%
2019/11/19	2	87.65	2	87.50	87.30	0	9,219	0.00%
2019/11/18	3	88.60	1	88.80	88.80	2	9,172	0.02%
2019/11/15	3	88.67	0	0.00	87.80	3	9,208	0.03%
2019/11/13	7	88.63	9	88.12	88.40	-2	9,314	-0.02%
2019/11/12	5	87.74	8	87.30	87.50	-3	9,337	-0.03%
2019/11/11	14	86.16	14	85.74	86.20	0	9,336	0.00%
2019/11/08	16	88.77	4	89.30	88.00	12	9,198	0.13%
2019/11/06	4	95.60	6	96.67	95.90	-2	8,881	-0.02%
2019/11/05	38	97.17	43	96.33	98.00	-5	8,856	-0.06%
2019/11/04	0	0.00	4	94.43	95.20	-4	8,702	-0.05%
2019/10/31	0	0.00	1	93.70	91.80	-1	8,647	-0.01%
2019/10/29	4	95.48	0	0.00	94.50	4	8,572	0.05%
2019/10/24	0	0.00	15	92.20	92.40	-15	8,285	-0.18%
2019/10/23	1	93.70	1	92.00	91.90	0	8,312	0.00%
2019/10/21	13	92.43	15	92.69	92.90	-2	8,247	-0.02%
2019/10/18	45	93.17	43	92.57	91.20	2	8,137	0.02%
2019/10/17	1	89.70	2	90.50	91.10	-1	7,788	-0.01%
2019/10/16	7	90.66	17	89.48	89.00	-10	7,667	-0.13%
2019/10/15	14	90.19	18	90.47	89.20	-4	7,584	-0.05%
2019/10/14	29	88.64	34	89.04	89.30	-5	7,306	-0.07%
2019/10/09	3	83.03	2	83.50	83.50	1	6,965	0.01%
2019/10/08	3	84.47	4	83.85	83.80	-1	7,069	-0.01%
2019/10/07	5	84.64	5	84.42	84.40	0	7,055	0.00%
2019/10/04	10	85.75	0	0.00	85.00	10	7,053	0.14%
2019/10/03	0	0.00	6	84.75	86.20	-6	7,094	-0.08%
2019/10/02	4	85.00	26	85.74	85.40	-22	7,068	-0.31%
2019/10/01	26	84.73	5	85.44	85.50	21	7,054	0.30%
2019/09/27	5	82.02	4	82.20	82.20	1	6,981	0.01%
2019/09/26	5	84.36	20	84.32	82.70	-15	7,004	-0.21%
2019/09/25	25	83.97	12	83.93	83.90	13	7,102	0.18%
2019/09/24	12	82.96	11	83.84	83.70	1	7,306	0.01%
2019/09/23	8	79.46	4	81.20	81.20	4	7,012	0.06%
2019/09/20	4	77.30	5	78.50	78.50	-1	7,226	-0.01%
2019/09/19	6	77.40	2	77.00	76.90	4	7,288	0.05%
2019/09/18	2	76.55	0	0.00	76.30	2	7,461	0.03%
2019/09/17	0	0.00	4	77.00	76.80	-4	7,502	-0.05%
2019/09/16	4	76.85	0	0.00	76.70	4	7,591	0.05%
2019/09/09	1	76.30	0	0.00	75.80	1	8,214	0.01%
2019/09/03	0	0.00	2	76.20	76.60	-2	9,084	-0.02%
2019/08/30	6	75.80	5	74.50	74.20	1	9,298	0.01%
2019/08/27	1	74.70	0	0.00	73.80	1	9,447	0.01%
2019/08/26	3	74.70	1	73.70	74.10	2	9,586	0.02%
2019/08/22	2	78.35	2	78.00	77.90	0	9,722	0.00%
2019/08/20	1	80.40	0	0.00	80.10	1	10,200	0.01%
2019/08/19	0	0.00	5	81.18	81.20	-5	10,388	-0.05%
2019/08/16	5	78.48	1	78.00	78.00	4	10,583	0.04%
2019/08/15	8	78.13	3	78.13	77.60	5	10,991	0.05%
2019/08/14	1	81.00	0	0.00	80.90	1	11,107	0.01%
2019/08/13	0	0.00	3	80.70	81.00	-3	11,418	-0.03%
2019/08/12	0	0.00	1	81.50	81.50	-1	11,962	-0.01%
2019/08/08	1	79.90	10	80.05	80.20	-9	12,172	-0.07%
2019/08/06	4	80.00	8	81.30	82.30	-4	13,207	-0.03%
2019/08/05	5	81.70	8	81.35	80.50	-3	13,657	-0.02%
2019/08/02	14	82.21	11	82.05	81.60	3	14,366	0.02%
2019/08/01	2	86.05	2	85.75	85.50	0	14,369	0.00%
2019/07/31	1	83.70	1	83.60	86.00	0	14,460	0.00%
2019/07/30	12	83.28	11	84.05	83.50	1	14,407	0.01%
2019/07/29	0	0.00	6	87.37	86.30	-6	14,303	-0.04%
2019/07/26	4	87.75	0	0.00	88.00	4	14,319	0.03%
2019/07/25	8	87.68	2	87.85	88.40	6	14,315	0.04%
2019/07/24	4	87.45	1	87.30	86.90	3	14,296	0.02%
2019/07/23	10	86.54	3	86.77	86.90	7	14,345	0.05%
2019/07/22	1	88.10	2	88.15	88.10	-1	14,336	-0.01%
2019/07/18	8	86.90	9	87.80	86.80	-1	14,457	-0.01%
2019/07/17	8	89.90	0	0.00	89.90	8	14,406	0.06%
2019/07/16	3	90.30	7	90.31	90.40	-4	14,443	-0.03%
2019/07/15	5	89.50	0	0.00	89.90	5	14,399	0.03%
2019/07/12	12	88.78	14	88.26	87.90	-2	14,471	-0.01%
2019/07/11	9	87.48	17	87.08	87.30	-8	14,373	-0.06%
2019/07/10	14	86.51	4	86.43	86.70	10	14,320	0.07%
2019/07/09	7	86.14	7	86.07	85.70	0	14,289	0.00%
2019/07/08	5	87.50	17	86.98	87.50	-12	14,264	-0.08%
2019/07/04	1	85.60	0	0.00	85.80	1	14,340	0.01%
2019/07/03	19	86.57	10	86.75	85.90	9	14,760	0.06%
2019/07/02	29	87.18	30	87.13	87.60	-1	14,660	-0.01%
2019/07/01	31	84.74	37	84.76	85.90	-6	14,475	-0.04%
2019/06/28	5	80.80	0	0.00	81.60	5	14,182	0.04%
2019/06/27	13	79.85	12	79.92	80.50	1	14,223	0.01%
2019/06/26	19.3	80.18	15	80.54	81.40	4.3	13,871	0.03%
2019/06/25	25	81.53	35	82.20	80.40	-10	13,831	-0.07%
2019/06/24	13	82.93	1	82.00	83.00	12	13,652	0.09%
2019/06/21	7	83.30	17	83.31	81.60	-10	13,619	-0.07%
2019/06/20	18	82.92	21	83.34	82.70	-3	13,550	-0.02%
2019/06/19	16.1	82.40	5	82.32	82.50	11.1	13,490	0.08%
2019/06/18	1	83.40	12	83.40	81.70	-11	13,372	-0.08%
2019/06/17	18	83.68	9	83.78	84.20	9	13,326	0.07%
2019/06/14	14	82.64	18	82.90	82.10	-4	13,108	-0.03%
2019/06/13	45	80.28	42	80.60	81.50	3	12,776	0.02%
2019/06/12	8	79.46	8	79.69	78.80	0	12,622	0.00%
2019/06/11	7	78.46	7	78.51	78.60	0	12,490	0.00%
2019/06/10	1	75.50	5	75.86	76.80	-4	12,428	-0.03%
2019/06/06	9	75.41	1	74.50	74.50	8	12,369	0.06%
2019/06/05	1	79.30	0	0.00	77.90	1	12,215	0.01%
2019/06/04	55	77.43	55	77.25	78.20	0	12,311	0.00%
2019/06/03	5	77.40	6	77.77	77.50	-1	12,334	-0.01%
2019/05/31	4	78.12	4	78.53	78.90	0	12,294	0.00%
2019/05/30	4	77.28	7	77.84	77.30	-3	12,162	-0.02%
2019/05/29	1.1	77.29	0	0.00	77.20	1.1	12,097	0.01%
2019/05/28	11	78.76	6	79.22	78.20	5	12,127	0.04%
2019/05/27	14	82.21	32	82.65	81.10	-18	12,125	-0.15%
2019/05/24	25	80.90	7	81.30	80.90	18	11,956	0.15%
2019/05/23	1	79.70	8	79.79	81.20	-7	11,812	-0.06%
2019/05/22	28	81.04	27	81.11	79.10	1	11,547	0.01%
2019/05/21	1	78.60	0	0.00	78.90	1	11,219	0.01%
2019/05/20	23	77.30	21	77.64	77.00	2	11,084	0.02%
2019/05/17	35	80.70	37	80.94	80.10	-2	10,837	-0.02%
2019/05/16	7	78.19	11	78.57	78.10	-4	10,412	-0.04%
2019/05/15	29	78.94	25	78.89	78.10	4	10,471	0.04%
2019/05/14	15	78.59	34	76.37	78.00	-19	10,559	-0.18%
2019/05/13	24	74.83	20	74.08	75.70	4	10,001	0.04%
2019/05/10	3	72.70	18	71.96	72.80	-15	9,585	-0.16%
2019/05/09	0	0.00	1	70.20	68.20	-1	8,933	-0.01%
2019/05/08	4.1	67.99	11	68.45	69.30	-6.9	8,874	-0.08%
2019/05/07	3	67.77	0	0.00	67.70	3	8,904	0.03%
2019/05/06	2	66.75	0	0.00	67.30	2	9,224	0.02%
2019/05/03	0	0.00	8	68.60	68.20	-8	9,229	-0.09%
2019/04/30	4	66.10	0	0.00	66.80	4	9,352	0.04%
2019/04/29	3	67.00	0	0.00	67.00	3	9,419	0.03%
2019/04/26	10	70.00	0	0.00	69.50	10	9,474	0.11%
2019/04/22	1	70.80	4	72.38	70.50	-3	9,950	-0.03%
2019/04/19	0	0.00	4	69.80	70.60	-4	9,991	-0.04%
2019/04/18	6	70.55	10	70.94	68.60	-4	10,232	-0.04%
2019/04/17	2	69.35	1	70.00	69.10	1	10,246	0.01%
2019/04/16	1	68.50	11	69.18	69.30	-10	10,261	-0.10%
2019/04/12	1.1	68.25	3	68.10	67.70	-1.9	10,741	-0.02%
2019/04/11	6	69.30	4	70.90	68.80	2	10,854	0.02%
2019/04/10	5	71.12	0	0.00	71.40	5	10,908	0.05%
2019/04/09	38	72.10	39	71.86	71.80	-1	10,984	-0.01%
2019/04/08	10.1	68.58	0	0.00	68.60	10.1	10,831	0.09%
2019/04/03	1	68.90	0	0.00	67.80	1	10,997	0.01%
2019/04/02	1	68.80	0	0.00	68.40	1	11,241	0.01%
2019/04/01	4	68.65	3	69.10	68.20	1	11,713	0.01%
2019/03/29	1	66.60	0	0.00	67.40	1	11,658	0.01%
2019/03/28	2	67.70	2	67.60	66.60	0	12,023	0.00%
2019/03/27	3	67.27	2	67.00	66.90	1	12,525	0.01%
2019/03/26	10	67.23	8	66.90	67.70	2	12,713	0.02%
2019/03/22	1	69.00	2	69.30	68.20	-1	13,122	-0.01%
2019/03/21	0	0.00	4	68.28	68.40	-4	13,349	-0.03%
2019/03/20	6	68.07	3	68.20	67.80	3	13,583	0.02%
2019/03/19	3	66.80	4	66.58	66.80	-1	13,849	-0.01%
2019/03/18	2	65.40	3	65.33	65.70	-1	13,975	-0.01%
2019/03/15	5	65.50	5	65.10	64.80	0	14,310	0.00%
2019/03/13	4.1	65.46	4	65.33	65.70	0.1	14,874	0.00%
2019/03/12	15	66.66	5	66.54	66.00	10	15,052	0.07%
2019/03/11	1	65.50	0	0.00	65.90	1	15,288	0.01%
2019/03/08	2	66.45	0	0.00	65.10	2	15,954	0.01%
2019/03/07	7	69.51	6	69.53	67.90	1	16,140	0.01%
2019/03/06	1	70.30	1	71.30	70.30	0	16,581	0.00%
2019/03/05	2	70.00	7	70.20	70.60	-5	17,126	-0.03%
2019/03/04	5	70.50	0	0.00	70.50	5	17,429	0.03%
2019/02/27	2	72.05	2	71.90	71.40	0	17,569	0.00%
2019/02/26	7	72.93	8	72.39	72.60	-1	17,810	-0.01%
2019/02/25	4	68.83	4	69.85	69.80	0	17,952	0.00%
2019/02/21	0	0.00	5	70.86	71.20	-5	18,311	-0.03%
2019/02/15	8	70.70	6	71.00	70.50	2	18,677	0.01%
2019/02/14	7	74.27	3	74.03	72.80	4	18,739	0.02%
2019/02/13	31	71.90	32	71.84	74.30	-1	18,546	-0.01%
2019/02/12	10	67.43	15	66.72	67.60	-5	18,191	-0.03%
2019/02/11	0	0.00	9	65.53	65.60	-9	18,539	-0.05%
2019/01/30	8	64.63	3	65.67	64.50	5	18,765	0.03%
2019/01/29	1	64.80	9	64.59	65.20	-8	18,788	-0.04%
2019/01/28	11	65.73	5	65.52	65.50	6	18,875	0.03%
2019/01/25	10	64.29	20	64.67	64.40	-10	19,217	-0.05%
2019/01/24	1	62.80	0	0.00	62.50	1	19,111	0.01%
2019/01/22	6	63.38	3	64.17	62.00	3	19,326	0.02%
2019/01/21	12	64.18	10	63.93	63.70	2	19,436	0.01%
2019/01/18	9	62.50	9	62.90	64.30	0	19,565	0.00%
2019/01/17	3	64.57	6	64.88	63.60	-3	19,619	-0.02%
2019/01/16	5	63.16	4	63.63	64.90	1	19,722	0.01%
2019/01/15	6	62.07	5	62.00	62.90	1	19,591	0.01%
2019/01/14	23	61.42	21	61.68	61.40	2	19,557	0.01%
2019/01/11	3	63.57	1	65.00	63.30	2	19,391	0.01%
2019/01/10	9	64.60	35	65.35	64.00	-26	19,377	-0.13%
2019/01/09	14	62.59	14	62.96	62.60	0	19,169	0.00%
2019/01/08	1	62.70	0	0.00	62.50	1	19,230	0.01%
2019/01/07	39	63.81	41	64.50	63.20	-2	19,279	-0.01%
2019/01/04	34	62.27	10	61.40	62.90	24	19,258	0.12%
2019/01/03	6	62.38	6	62.50	61.60	0	19,106	0.00%
2019/01/02	4	62.70	6	62.63	62.80	-2	19,093	-0.01%
2018/12/28	14	61.39	13	61.32	61.20	1	19,120	0.01%
2018/12/27	2	61.65	4	61.45	61.20	-2	19,189	-0.01%
2018/12/26	8	60.04	14	60.07	58.50	-6	18,918	-0.03%
2018/12/25	5.1	56.84	1	59.90	60.80	4.1	18,881	0.02%
2018/12/24	6	59.65	2	60.60	60.00	4	18,659	0.02%
2018/12/22	7	63.50	7	61.50	63.50	0	18,227	0.00%
2018/12/21	11.3	62.76	21	61.57	63.40	-9.7	18,292	-0.05%
2018/12/20	18.2	63.56	8	63.88	61.70	10.2	18,034	0.06%
2018/12/19	3	69.10	1	68.30	68.50	2	17,677	0.01%
2018/12/18	6	70.52	2	70.90	70.00	4	18,106	0.02%
2018/12/17	9.3	70.46	9	70.78	71.00	0.3	18,198	0.00%
2018/12/14	6	67.43	5	68.70	69.20	1	18,092	0.01%
2018/12/13	1	69.00	3	69.60	69.80	-2	17,965	-0.01%
2018/12/12	3	70.13	4	70.68	69.30	-1	17,838	-0.01%
2018/12/11	4	69.05	23	70.25	68.60	-19	17,780	-0.11%
2018/12/10	57	69.63	32	69.54	69.60	25	17,754	0.14%
2018/12/07	12	74.80	1	76.30	72.70	11	17,516	0.06%
2018/12/06	8.1	74.57	4	75.75	74.10	4.1	17,515	0.02%
2018/12/05	38	78.74	7	78.31	78.00	31	17,395	0.18%
2018/12/04	12.1	83.06	1	82.00	82.10	11.1	17,367	0.06%
2018/12/03	7	87.83	4	86.60	85.20	3	17,253	0.02%
2018/11/30	14	84.61	5	84.84	84.50	9	16,574	0.05%
2018/11/29	37	84.32	52	84.50	85.80	-15	16,135	-0.09%
2018/11/28	22	80.54	31	79.75	79.90	-9	15,623	-0.06%
2018/11/27	7	74.67	35	74.06	76.00	-28	15,145	-0.18%
2018/11/26	37	74.08	1	74.40	73.50	36	14,850	0.24%
2018/11/23	7	74.64	8	73.73	72.00	-1	14,732	-0.01%
2018/11/22	12	76.42	91	76.75	72.80	-79	14,384	-0.55%
2018/11/21	90	76.88	17	75.94	77.50	73	13,991	0.52%
2018/11/20	3	69.33	5	70.20	70.50	-2	13,555	-0.01%
2018/11/19	2	69.20	2	70.00	70.10	0	13,594	0.00%
2018/11/16	5	70.68	8	71.36	69.00	-3	13,591	-0.02%
2018/11/15	2	67.85	10	69.37	70.00	-8	13,639	-0.06%
2018/11/14	13	69.33	38	68.38	68.00	-25	13,554	-0.18%
2018/11/13	12	67.45	6	69.48	71.50	6	13,511	0.04%
2018/11/12	5	67.82	4	68.65	69.00	1	13,388	0.01%
2018/11/09	6	66.92	2	66.95	67.50	4	13,312	0.03%
2018/11/08	17	70.55	5	70.62	66.20	12	13,209	0.09%
2018/11/07	7	66.21	11	66.29	69.80	-4	12,822	-0.03%
2018/11/06	14	64.17	12	65.01	63.50	2	12,780	0.02%
2018/11/05	1	65.00	1	66.60	67.40	0	12,809	0.00%
2018/11/02	5	66.66	9	66.61	66.40	-4	12,814	-0.03%
2018/11/01	5	63.06	29	62.16	63.30	-24	12,502	-0.19%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	41	51.89	51	52.07	52.40	-10	12,483	-0.08%
2018/10/29	1	51.80	13	49.19	51.80	-12	12,405	-0.10%
2018/10/26	23	49.78	13	48.30	47.10	10	12,467	0.08%
2018/10/25	11	51.67	24	51.28	50.40	-13	12,546	-0.10%
2018/10/24	6	56.67	94	55.42	56.00	-88	12,412	-0.71%
2018/10/23	42	60.75	34	58.36	58.30	8	12,263	0.07%
2018/10/22	11	61.19	21	61.28	61.90	-10	12,230	-0.08%
2018/10/19	16	62.37	5	62.70	61.80	11	12,158	0.09%
2018/10/18	16	65.48	9	66.06	65.30	7	12,057	0.06%
2018/10/17	6	65.33	7	65.84	65.20	-1	11,952	-0.01%
2018/10/16	7	63.91	4	65.10	64.00	3	11,921	0.03%
2018/10/15	2	63.70	2	63.30	63.10	0	11,781	0.00%
2018/10/12	10	62.63	4	63.73	64.10	6	11,722	0.05%
2018/10/11	53.2	64.24	48	63.94	63.50	5.2	11,552	0.05%
2018/10/09	11	68.37	10	68.86	70.50	1	11,443	0.01%
2018/10/08	33	67.53	33	67.98	68.00	0	11,287	0.00%
2018/10/05	17.5	72.58	3	72.70	70.00	14.5	11,098	0.13%
2018/10/04	9	75.04	4	75.25	75.80	5	10,937	0.05%
2018/10/03	12	75.69	1	79.00	74.90	11	10,944	0.10%
2018/10/02	37	79.27	21	80.06	78.50	16	10,874	0.15%
2018/10/01	4	78.25	20	79.33	79.90	-16	10,996	-0.15%
2018/09/28	47	78.37	49	78.70	78.40	-2	11,180	-0.02%
2018/09/27	32	78.62	24	79.34	77.30	8	11,181	0.07%
2018/09/26	15.5	77.31	13	77.72	79.50	2.5	11,262	0.02%
2018/09/25	70	81.55	82	81.87	78.10	-12	11,179	-0.11%
2018/09/21	28	79.68	66	78.90	81.50	-38	10,708	-0.35%
2018/09/20	17	74.46	16	75.50	74.60	1	10,431	0.01%
2018/09/19	33	75.66	42	76.29	74.30	-9	10,444	-0.09%
2018/09/18	10	72.35	5	72.48	73.90	5	10,448	0.05%
2018/09/17	51	73.75	62	74.17	74.70	-11	10,570	-0.10%
2018/09/14	5	70.38	6	69.82	72.10	-1	10,320	-0.01%
2018/09/13	5	65.82	4	65.88	65.60	1	10,254	0.01%
2018/09/12	9	66.00	5	66.86	64.40	4	10,255	0.04%
2018/09/11	3	70.07	0	0.00	69.50	3	10,055	0.03%
2018/09/10	5	70.68	4	71.03	69.50	1	9,872	0.01%
2018/09/04	1	84.30	0	0.00	84.40	1	10,053	0.01%
2018/09/03	54	85.71	40	83.74	83.80	14	10,218	0.14%
2018/08/31	8	86.36	12	86.23	88.00	-4	10,583	-0.04%
2018/08/30	6	88.67	6	89.43	87.50	0	10,763	0.00%
2018/08/29	12	86.87	10	87.30	87.40	2	11,085	0.02%
2018/08/28	7	87.67	4	87.73	87.40	3	11,507	0.03%
2018/08/27	2	85.50	7	87.77	88.20	-5	11,612	-0.04%
2018/08/24	27	83.95	27	84.06	84.50	0	11,737	0.00%
2018/08/23	20.3	86.05	15	86.19	85.20	5.3	12,123	0.04%
2018/08/22	31	84.96	28	85.61	87.30	3	12,328	0.02%
2018/08/21	24	85.47	19	85.97	86.60	5	12,292	0.04%
2018/08/20	124	85.98	70	84.51	84.20	54	12,374	0.44%	大買/
2018/08/17	24	92.48	18	92.27	90.20	6	12,304	0.05%
2018/08/16	12	88.89	14	91.10	92.80	-2	12,390	-0.02%
2018/08/14	17	87.33	17	88.39	91.50	0	12,602	0.00%
2018/08/13	46	89.23	25	87.71	88.40	21	12,638	0.17%
2018/08/10	48	95.76	24	96.11	93.00	24	12,649	0.19%
2018/08/09	18	95.44	18	96.42	96.10	0	12,911	0.00%
2018/08/08	20	96.81	3	102.50	95.60	17	13,595	0.13%
2018/08/07	4	101.63	2	102.25	102.50	2	13,996	0.01%
2018/08/06	1	97.50	0	0.00	99.50	1	14,580	0.01%
2018/08/03	7	92.34	1	92.00	97.00	6	15,125	0.04%
2018/08/02	1	92.00	3	94.33	92.00	-2	15,089	-0.01%
2018/08/01	5	102.02	11	101.32	99.20	-6	15,010	-0.04%
2018/07/31	1	107.00	5	106.50	105.00	-4	15,036	-0.03%
2018/07/30	1	108.00	2	107.00	107.00	-1	15,173	-0.01%
2018/07/27	1	109.50	1	113.00	113.00	0	15,325	0.00%
2018/07/25	0	0.00	2	112.75	113.00	-2	15,812	-0.01%
2018/07/23	1	107.50	0	0.00	108.00	1	16,091	0.01%
2018/07/20	2	112.25	2	118.25	115.00	0	16,295	0.00%
2018/07/19	1	115.50	7	115.07	115.50	-6	16,418	-0.04%
2018/07/13	1	117.50	0	0.00	114.50	1	17,483	0.01%
2018/07/11	0	0.00	10	113.00	113.00	-10	18,121	-0.06%
2018/07/09	29	113.95	33	113.39	114.00	-4	19,373	-0.02%
2018/07/06	3	112.33	37	112.80	117.50	-34	19,510	-0.17%
2018/07/05	22	107.84	26	109.48	107.00	-4	19,568	-0.02%
2018/07/04	10	104.50	11	109.05	107.00	-1	19,769	-0.01%
2018/07/03	11	117.50	1	116.00	115.50	10	20,025	0.05%
2018/07/02	5	117.00	2	117.00	115.50	3	20,029	0.01%
2018/06/28	10	126.00	0	0.00	123.00	10	20,003	0.05%
2018/06/27	0	0.00	10	127.00	128.00	-10	20,283	-0.05%
2018/06/26	21	126.79	15	127.80	125.00	6	20,572	0.03%
2018/06/22	14	124.57	0	0.00	124.00	14	20,571	0.07%
2018/06/21	1	125.00	13	127.31	129.00	-12	20,592	-0.06%
2018/06/20	1	124.00	1	123.50	123.00	0	20,819	0.00%
2018/06/19	0	0.00	7	124.36	124.00	-7	21,083	-0.03%
2018/06/15	0	0.00	1	127.50	128.00	-1	21,343	0.00%
2018/06/14	0	0.00	1	127.50	127.50	-1	21,757	0.00%
2018/06/13	0	0.00	1	127.50	127.50	-1	22,584	0.00%
2018/06/12	12	127.63	3	129.50	128.00	9	22,755	0.04%
2018/06/11	11	123.00	11	125.91	125.50	0	22,574	0.00%
2018/06/08	12	118.88	10	117.85	120.50	2	22,440	0.01%
2018/06/07	4	125.38	5	124.90	125.00	-1	22,077	0.00%
2018/06/06	5	123.00	16	125.03	128.00	-11	22,058	-0.05%
2018/06/05	25	124.62	3	125.67	122.50	22	21,956	0.10%
2018/06/04	2	138.50	0	0.00	136.00	2	21,514	0.01%
2018/06/01	4	138.38	2	139.25	137.00	2	21,474	0.01%
2018/05/31	2	142.75	8	144.75	141.00	-6	21,435	-0.03%
2018/05/30	5	144.00	5	142.70	143.00	0	20,992	0.00%
2018/05/29	1	142.50	0	0.00	143.00	1	20,769	0.00%
2018/05/28	2	141.75	3	142.17	142.00	-1	20,607	0.00%
2018/05/25	2	137.50	3	140.50	140.00	-1	20,488	0.00%
2018/05/24	4	138.00	0	0.00	138.00	4	20,424	0.02%
2018/05/23	1	136.00	1	141.00	137.00	0	20,377	0.00%
2018/05/22	3	138.00	3	137.00	136.50	0	20,225	0.00%
2018/05/18	3	138.50	10	137.35	139.00	-7	20,217	-0.03%
2018/05/17	24	140.73	1	143.00	136.50	23	20,166	0.11%
2018/05/16	15	146.70	19	145.63	141.50	-4	20,054	-0.02%
2018/05/15	7	143.50	57	148.46	141.00	-50	19,651	-0.25%
2018/05/14	12	148.00	24	147.35	151.00	-12	19,438	-0.06%
2018/05/11	20	139.63	9	140.78	137.50	11	18,840	0.06%
2018/05/09	10	132.50	0	0.00	131.00	10	18,655	0.05%
2018/05/08	32	135.38	3	134.83	132.00	29	18,633	0.16%
2018/05/07	1	129.00	1	131.00	131.00	0	18,638	0.00%
2018/05/04	1	127.00	0	0.00	127.00	1	18,647	0.01%
2018/05/03	9	131.83	3	130.50	130.50	6	19,036	0.03%
2018/05/02	8	134.81	16	134.91	134.50	-8	19,101	-0.04%
2018/04/30	3	130.33	1	129.00	129.00	2	19,276	0.01%
2018/04/27	13	132.38	12	132.96	131.00	1	19,738	0.01%
2018/04/26	2	129.25	19	128.61	128.50	-17	20,196	-0.08%
2018/04/25	12	125.17	1	123.50	124.00	11	20,437	0.05%
2018/04/24	1	120.50	1	124.00	120.50	0	20,453	0.00%
2018/04/23	0	0.00	4	130.13	128.00	-4	20,274	-0.02%
2018/04/20	20	134.70	8	138.00	133.00	12	20,187	0.06%
2018/04/19	4	137.50	2	140.00	138.50	2	19,928	0.01%
2018/04/18	0	0.00	1	132.50	133.00	-1	19,375	-0.01%
2018/04/17	27	136.61	6	135.25	127.50	21	19,068	0.11%
2018/04/16	29	132.38	32	133.25	139.00	-3	18,751	-0.02%
2018/04/13	8	126.50	16	128.97	130.00	-8	18,183	-0.04%
2018/04/12	9	116.00	6	116.50	120.00	3	17,461	0.02%
2018/04/11	14	118.14	6	118.67	116.50	8	17,297	0.05%
2018/04/10	0	0.00	12	116.58	115.50	-12	17,082	-0.07%
2018/04/09	33	112.12	39	110.56	115.50	-6	17,027	-0.04%
2018/04/03	1	105.50	0	0.00	105.50	1	16,574	0.01%
2018/03/31	3	107.50	4	107.13	106.50	-1	16,428	-0.01%
2018/03/30	38	109.34	40	110.06	107.50	-2	16,426	-0.01%
2018/03/29	15	108.17	15	107.60	107.50	0	16,147	0.00%
2018/03/28	1	103.50	3	102.33	102.00	-2	15,663	-0.01%
2018/03/27	15	104.00	15	103.83	104.50	0	15,543	0.00%
2018/03/26	1	100.00	0	0.00	100.50	1	15,389	0.01%
2018/03/23	7	99.37	1	99.00	99.10	6	15,300	0.04%
2018/03/22	15	108.97	14	108.29	105.50	1	14,998	0.01%
2018/03/21	7	108.21	2	106.50	107.00	5	14,641	0.03%
2018/03/20	13	105.96	30	105.50	111.00	-17	14,362	-0.12%
2018/03/19	25	105.38	275	106.52	105.50	-250	13,950	-1.79%	大賣/鉅額交易
2018/03/16	0	0.00	155	99.18	98.80	-155	13,064	-1.19%	大賣/鉅額交易
2018/03/15	2	95.60	10	96.10	96.10	-8	12,772	-0.06%
2018/03/14	0	0.00	1	96.40	95.80	-1	12,853	-0.01%
2018/03/13	2	98.10	0	0.00	97.20	2	13,013	0.02%
2018/03/12	10	97.60	13	97.12	97.30	-3	13,020	-0.02%
2018/03/09	3	94.87	9	95.19	95.60	-6	12,930	-0.05%
2018/03/07	1	91.50	1	90.80	90.90	0	12,893	0.00%
2018/03/05	11	88.05	0	0.00	87.50	11	13,032	0.08%
2018/03/02	1	88.00	0	0.00	88.90	1	13,097	0.01%
2018/03/01	0	0.00	1	89.00	89.10	-1	13,126	-0.01%
2018/02/27	101	90.47	1	89.80	89.80	100	13,196	0.76%	大買/
2018/02/26	51	90.96	0	0.00	90.80	51	13,182	0.39%
2018/02/23	1	94.00	0	0.00	92.30	1	13,170	0.01%
2018/02/22	0	0.00	1	92.10	93.60	-1	13,360	-0.01%
2018/02/21	4	92.90	2	93.65	93.80	2	13,935	0.01%
2018/02/12	1	88.60	0	0.00	88.00	1	13,860	0.01%
2018/02/09	4	89.53	7	88.76	89.00	-3	13,859	-0.02%
2018/02/08	31	91.95	35	92.23	93.70	-4	13,774	-0.03%
2018/02/07	3	98.17	5	98.70	96.10	-2	13,596	-0.01%
2018/02/06	12	94.68	6	93.53	92.50	6	13,462	0.04%
2018/02/05	6	98.53	8	97.19	101.50	-2	13,530	-0.01%
2018/02/02	8	99.63	5	99.84	99.90	3	13,821	0.02%
2018/02/01	32	104.14	32	104.59	102.00	0	13,956	0.00%
2018/01/30	3	101.17	1	98.80	100.50	2	13,742	0.01%
2018/01/29	1	96.90	8	97.00	99.50	-7	13,513	-0.05%
2018/01/26	116	102.64	5	98.74	94.40	111	13,519	0.82%	大買/鉅額交易
2018/01/25	1	99.00	308	99.53	100.00	-307	13,241	-2.32%	大賣/鉅額交易
2018/01/24	4	100.25	12	98.26	99.00	-8	13,005	-0.06%
2018/01/23	13	99.52	10	99.24	97.50	3	12,675	0.02%
2018/01/22	18	94.50	16.1	94.43	97.60	1.9	12,323	0.02%
2018/01/19	4	86.90	30	87.00	88.80	-26	12,166	-0.21%
2018/01/18	42	84.60	10	83.51	83.70	32	11,858	0.27%
2018/01/17	2	81.10	5	81.20	81.40	-3	12,138	-0.02%
2018/01/16	1	81.40	0	0.00	81.50	1	12,388	0.01%
2018/01/15	0	0.00	9	81.14	81.90	-9	12,650	-0.07%
2018/01/12	2	80.30	1	80.50	80.00	1	13,230	0.01%
2018/01/11	2	79.50	2	78.90	79.10	0	13,565	0.00%
2018/01/10	8	79.88	9	79.54	79.00	-1	13,939	-0.01%
2018/01/09	2	81.95	0	0.00	81.50	2	14,253	0.01%
2018/01/05	2	83.40	2.3	82.37	81.70	-0.3	15,666	0.00%
2018/01/04	0	0.00	2	81.70	81.40	-2	16,200	-0.01%
2018/01/03	54	78.80	2	81.55	81.60	52	16,207	0.32%