中美晶 (5483)-國票-北高雄券商分點個股進出

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
210.5
漲跌
▼1.0
漲幅
-0.47%
成交量
1,796張
產業
上櫃半導體類股
1578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－國票-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-北高雄券商分點個股進出
國票-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	1	211.00	210.50	-1	6,672	-0.01%
2024/06/13	1	211.99	0	0.00	211.50	1	6,736	0.02%
2024/06/12	2	212.00	0	0.00	212.50	2	6,807	0.03%
2024/06/06	1	210.00	1	212.50	212.00	0	7,245	0.00%
2024/06/03	1	211.50	1	212.97	214.00	0	7,889	0.00%
2024/05/31	1.2	204.48	1	207.00	208.50	0.2	7,851	0.00%
2024/05/30	3	201.00	0.1	201.50	205.50	2.9	7,872	0.04%
2024/05/29	0	203.00	0	0.00	203.00	0	7,885	0.00%
2024/05/27	0	0.00	2	206.00	205.50	-2	7,949	-0.03%
2024/05/24	0	199.50	0	0.00	202.50	0	7,948	0.00%
2024/05/23	0	201.00	0	0.00	201.50	0	7,944	0.00%
2024/05/22	1	202.50	0	203.50	202.50	1	7,874	0.01%
2024/05/17	0	195.50	0	0.00	195.50	0	7,679	0.00%
2024/05/16	0	191.83	0	0.00	191.50	0	7,631	0.00%
2024/05/14	0	190.00	0	0.00	189.00	0	7,778	0.00%
2024/05/08	1	191.50	0	0.00	193.00	1	7,684	0.01%
2024/05/03	1	193.00	1	198.00	192.50	0	7,644	0.00%
2024/04/30	1	194.00	0	0.00	195.50	1	7,715	0.01%
2024/04/26	1	191.50	0	0.00	192.50	1	7,809	0.01%
2024/04/19	0	0.00	2	194.00	192.00	-2	8,008	-0.02%
2024/04/16	0	0.00	1	201.50	199.00	-1	8,071	-0.01%
2024/04/15	0	209.50	0	0.00	208.50	0	7,963	0.00%
2024/04/12	1	212.00	1.5	211.37	211.50	-0.5	7,933	-0.01%
2024/04/11	0	0.00	0.4	209.54	210.00	-0.4	7,977	0.00%
2024/04/10	0	0.00	1	213.50	211.00	-1	8,052	-0.01%
2024/04/09	0.3	211.60	0	0.00	210.50	0.3	8,170	0.00%
2024/04/08	2.1	210.02	0	0.00	210.50	2.1	8,228	0.03%
2024/04/02	1.1	209.57	1	211.00	209.50	0.1	8,294	0.00%
2024/04/01	4	210.50	2	208.25	208.00	2	8,371	0.02%
2024/03/29	2	212.75	3.1	214.49	214.50	-1.1	8,349	-0.01%
2024/03/28	3	214.50	2	222.50	215.00	1	8,105	0.01%
2024/03/27	1	220.50	1.1	222.74	223.50	-0.1	7,891	0.00%
2024/03/26	2.1	222.05	0.5	216.00	214.00	1.6	7,710	0.02%
2024/03/25	2.1	222.48	0	0.00	220.00	2.1	7,706	0.03%
2024/03/22	3.1	222.06	1	222.50	224.00	2.1	7,788	0.03%
2024/03/21	9.6	235.02	2	234.49	232.50	7.6	7,772	0.10%
2024/03/20	22.1	230.87	23.2	238.03	240.00	-1.1	7,614	-0.01%
2024/03/19	1	212.00	10	220.35	226.00	-9	7,048	-0.13%
2024/03/18	0	207.00	0	0.00	207.50	0	6,610	0.00%
2024/03/15	0	0.00	0	210.00	207.50	0	6,664	0.00%
2024/03/14	2	209.00	0	0.00	208.50	2	6,596	0.03%
2024/03/13	4	219.85	4	216.50	215.50	0	6,432	0.00%
2024/03/12	4	210.75	3.1	211.65	214.50	1	6,260	0.02%
2024/03/11	2	210.72	3.1	210.50	209.00	-1.1	6,205	-0.02%
2024/03/08	10.2	210.73	11	207.59	209.00	-0.9	6,145	-0.01%
2024/03/07	1	201.00	0	0.00	200.50	1	5,714	0.02%
2024/03/06	4	197.00	1	196.50	197.00	3	5,628	0.05%
2024/03/05	4	194.50	1	195.50	197.00	3	5,650	0.05%
2024/03/04	1	193.49	2	192.75	193.50	-1	5,690	-0.02%
2024/03/01	0	0.00	4	190.25	189.50	-4	5,804	-0.07%
2024/02/29	2	186.50	2	189.50	185.50	0	5,752	0.00%
2024/02/27	3	186.33	2	191.00	186.00	1	5,798	0.02%
2024/02/26	0	0.00	0	188.00	188.00	0	5,791	0.00%
2024/02/22	0	0.00	3	189.00	188.50	-3	5,836	-0.05%
2024/02/21	0	0.00	2	187.00	185.50	-2	5,847	-0.03%
2024/02/19	2	185.49	0	0.00	184.50	2	5,904	0.03%
2024/02/16	3	181.67	0	0.00	184.00	3	5,919	0.05%
2024/02/15	8	182.76	5.1	183.62	184.00	3	5,927	0.05%
2024/02/01	0	0.00	1	191.50	191.50	-1	5,896	-0.02%
2024/01/30	1	191.50	0	0.00	192.50	1	5,984	0.02%
2024/01/29	1	193.00	0	0.00	194.00	1	6,038	0.02%
2024/01/26	1	192.00	0	0.00	192.50	1	6,078	0.02%
2024/01/19	0	0.00	1	196.50	197.50	-1	6,077	-0.02%
2024/01/18	0	0.00	2	195.50	195.50	-2	6,074	-0.03%
2024/01/17	3	191.50	10	192.00	191.00	-7	5,984	-0.12%
2024/01/11	0	0.00	6	201.17	200.00	-6	5,675	-0.11%
2024/01/10	0	0.00	0	195.00	196.50	0	5,572	0.00%
2024/01/08	0	192.00	0	0.00	192.50	0	5,490	0.00%
2024/01/04	0	194.67	0	0.00	191.50	0	5,417	0.00%
2024/01/03	4	195.13	0	0.00	193.00	4	5,373	0.07%
2024/01/02	0	0.00	2	198.50	201.00	-2	5,226	-0.04%
2023/12/29	3	194.67	6	193.67	196.00	-3	5,147	-0.06%
2023/12/28	1	196.00	0	198.00	196.00	1	5,112	0.02%
2023/12/27	2	202.21	1	204.77	200.50	1	5,047	0.02%
2023/12/26	0.1	206.30	3.2	207.00	207.50	-3.2	4,939	-0.06%
2023/12/21	1	198.50	0	0.00	198.50	1	4,666	0.02%
2023/12/19	14	196.18	1	199.00	200.50	13	4,467	0.29%
2023/12/18	2	198.27	11	201.00	200.50	-9	4,314	-0.21%
2023/12/15	0	0.00	27	196.65	197.50	-27	4,171	-0.65%
2023/12/14	1	188.00	0	0.00	191.50	1	3,986	0.03%
2023/12/13	3	187.83	0	0.00	187.50	3	3,933	0.08%
2023/12/12	1	186.00	6	189.92	190.50	-5	3,934	-0.13%
2023/12/11	0	0.00	1	186.00	185.50	-1	3,931	-0.03%
2023/12/08	0	184.00	0	0.00	184.50	0	3,926	0.00%
2023/12/07	2	185.25	2	184.75	183.50	0	3,939	0.00%
2023/12/05	2	179.02	0	0.00	180.50	2	3,885	0.05%
2023/12/01	0	0.00	0.2	183.51	184.50	-0.2	3,828	-0.01%
2023/11/30	0	184.00	0	0.00	183.00	0	3,797	0.00%
2023/11/29	1	185.00	5	184.50	185.00	-4	3,750	-0.11%
2023/11/28	0	183.50	3	183.00	182.00	-3	3,641	-0.08%
2023/11/27	0.1	179.00	0	0.00	177.50	0.1	3,479	0.00%
2023/11/24	0	0.00	3	176.00	179.00	-3	3,449	-0.09%
2023/11/22	0	0.00	1	173.50	173.50	-1	3,373	-0.03%
2023/11/20	1	177.50	0	0.00	175.00	1	3,336	0.03%
2023/11/17	0	0.00	1	177.00	177.50	-1	3,321	-0.03%
2023/11/16	0	0.00	0.3	175.50	176.50	-0.3	3,282	-0.01%
2023/11/14	2	173.25	0	0.00	173.50	2	3,212	0.06%
2023/11/10	2	174.00	1	175.50	175.00	1	3,157	0.03%
2023/11/09	0	172.00	4	171.00	172.50	-4	3,140	-0.13%
2023/11/08	1	174.00	0.3	173.50	172.50	0.7	3,184	0.02%
2023/11/07	7	173.79	2.1	174.50	175.00	4.9	3,141	0.16%
2023/11/06	0.2	175.00	2.1	175.23	175.00	-1.9	3,148	-0.06%
2023/11/03	3.2	172.83	1.1	172.98	173.00	2.1	3,136	0.07%
2023/11/02	0.2	171.19	1	171.01	173.00	-0.9	3,191	-0.03%
2023/11/01	1	169.00	4	167.76	170.00	-3	3,118	-0.10%
2023/10/31	1	164.50	3	163.33	163.50	-2	3,015	-0.07%
2023/10/30	0	0.00	1	164.50	164.50	-1	3,108	-0.03%
2023/10/25	0	0.00	3	163.00	162.50	-3	3,262	-0.09%
2023/10/20	1	160.50	0	0.00	161.50	1	3,591	0.03%
2023/10/18	1.1	163.57	1	165.00	163.50	0.1	3,798	0.00%
2023/10/17	2	167.24	1	167.50	166.00	1	3,867	0.03%
2023/10/16	1.9	166.00	2	165.50	166.00	-0.1	4,055	0.00%
2023/10/13	3	165.50	1	165.50	166.00	2	4,216	0.05%
2023/10/12	0	0.00	5	166.50	166.50	-5	4,350	-0.11%
2023/10/11	0	0.00	4	164.75	164.50	-4	4,611	-0.09%
2023/10/06	0	0.00	11	161.18	161.50	-11	4,943	-0.22%
2023/10/03	1	161.00	0	0.00	161.00	1	5,300	0.02%
2023/09/28	0	0.00	3	157.00	157.00	-3	5,299	-0.06%
2023/09/27	1	158.00	0	0.00	157.00	1	5,305	0.02%
2023/09/26	2	157.50	20	157.50	157.00	-18	5,314	-0.34%
2023/09/25	0	0.00	6	160.00	160.50	-6	5,316	-0.11%
2023/09/21	26	159.40	1	161.00	158.00	25	5,345	0.47%
2023/09/20	4	161.00	0	0.00	162.00	4	5,322	0.08%
2023/09/15	1	165.00	1.1	165.50	166.50	-0.1	5,428	0.00%
2023/09/14	0	0.00	9.1	165.32	164.00	-9.1	5,382	-0.17%
2023/09/13	1	160.00	0.1	161.25	161.00	0.9	5,290	0.02%
2023/09/12	0	0.00	8	161.94	161.00	-8	5,355	-0.15%
2023/09/11	0	0.00	1	157.50	157.00	-1	5,353	-0.02%
2023/09/06	0	0.00	1	160.00	158.50	-1	5,367	-0.02%
2023/09/04	0	0.00	1	160.50	160.00	-1	5,371	-0.02%
2023/09/01	0.1	158.00	2	158.50	158.50	-2	5,370	-0.04%
2023/08/31	4.1	157.25	1	158.00	156.50	3.1	5,404	0.06%
2023/08/30	0	157.50	0.3	156.50	156.50	-0.3	5,424	-0.01%
2023/08/29	1	155.50	0	0.00	155.50	1	5,451	0.02%
2023/08/25	1	152.50	0	0.00	152.50	1	5,505	0.02%
2023/08/24	1	154.00	0	0.00	154.50	1	5,537	0.02%
2023/08/23	1	154.50	0	0.00	155.00	1	5,562	0.02%
2023/08/22	5	153.20	0	0.00	153.00	5	5,614	0.09%
2023/08/21	0.1	153.86	0	0.00	153.50	0.1	5,652	0.00%
2023/08/17	0	0.00	2	154.50	156.50	-2	5,682	-0.04%
2023/08/16	1	150.50	0	0.00	152.00	1	5,669	0.02%
2023/08/14	1	152.50	3	155.00	154.50	-2	5,662	-0.04%
2023/08/10	1	158.50	2	158.00	158.50	-1	5,613	-0.02%
2023/08/09	6	160.75	0	0.00	160.00	6	5,595	0.11%
2023/08/08	9.1	161.29	0	0.00	161.50	9.1	5,567	0.16%
2023/08/07	1	167.50	2	167.25	167.50	-1	5,498	-0.02%
2023/08/04	9	164.00	0	0.00	165.50	9	5,469	0.16%
2023/08/02	6	163.50	0	0.00	163.00	6	5,465	0.11%
2023/08/01	1	172.00	1	168.50	168.50	0	5,424	0.00%
2023/07/31	2	172.00	5	170.50	171.50	-3	5,375	-0.06%
2023/07/28	4	170.13	0	0.00	171.00	4	5,311	0.08%
2023/07/27	2	167.75	2	170.00	169.50	0	5,230	0.00%
2023/07/26	2	174.50	1	167.50	165.50	1	5,150	0.02%
2023/07/25	0	0.00	7	177.57	175.50	-7	4,990	-0.14%
2023/07/24	5.1	180.01	24	181.83	180.50	-18.9	4,881	-0.39%
2023/07/20	10	181.60	1	183.00	181.50	9	4,673	0.19%
2023/07/19	26	184.54	7	183.14	179.00	19	4,567	0.42%
2023/07/18	2.1	181.55	4	182.00	183.00	-1.9	4,378	-0.04%
2023/07/17	3	181.67	3	182.67	182.00	0	4,233	0.00%
2023/07/14	6	182.42	14	183.46	185.00	-8	4,107	-0.19%
2023/07/13	18	177.44	20	178.40	177.50	-2	3,826	-0.05%
2023/07/12	8	175.44	39	168.47	176.50	-31	3,439	-0.90%
2023/07/11	1	162.00	0	0.00	162.50	1	3,081	0.03%
2023/07/07	5	159.20	1	159.00	159.00	4	3,079	0.13%
2023/07/06	0	0.00	4	162.00	161.00	-4	3,086	-0.13%
2023/07/05	3	161.83	0	0.00	161.50	3	3,110	0.10%
2023/07/04	0	0.00	4	162.00	161.50	-4	3,100	-0.13%
2023/07/03	5	162.50	1	162.50	162.50	4	3,123	0.13%
2023/06/27	1	158.00	0	0.00	157.50	1	3,127	0.03%
2023/06/26	0	0.00	1	158.50	157.00	-1	3,104	-0.03%
2023/06/21	7	156.43	15	157.50	156.00	-8	3,097	-0.26%
2023/06/20	0	0.00	1	160.50	160.50	-1	3,024	-0.03%
2023/06/19	4	164.13	1	163.50	162.00	3	3,062	0.10%
2023/06/16	1	164.00	10	163.45	164.00	-9	3,044	-0.30%
2023/06/15	1	162.00	12	161.42	161.50	-11	3,018	-0.36%
2023/06/13	0	0.00	4	159.88	159.50	-4	3,155	-0.13%
2023/06/12	0	0.00	2	157.50	157.00	-2	3,149	-0.06%
2023/06/09	1	156.00	0	0.00	156.50	1	3,167	0.03%
2023/06/08	3	157.00	2	156.00	156.00	1	3,152	0.03%
2023/06/07	13	158.04	1	158.50	159.00	12	3,186	0.38%
2023/06/06	1	157.00	5	158.00	157.00	-4	3,200	-0.12%
2023/06/05	2	159.75	0	0.00	160.00	2	3,184	0.06%
2023/06/02	5	157.50	0	0.00	158.00	5	3,186	0.16%
2023/05/31	0	0.00	1	159.50	159.00	-1	3,155	-0.03%
2023/05/30	1	159.00	2	159.25	159.00	-1	3,136	-0.03%
2023/05/29	1	161.00	0	0.00	159.50	1	3,164	0.03%
2023/05/26	4	158.13	15	157.60	158.50	-11	3,150	-0.35%
2023/05/25	9	156.50	6	157.33	156.50	3	3,128	0.10%
2023/05/24	0	0.00	4	153.88	155.50	-4	3,096	-0.13%
2023/05/22	7	151.64	1	151.50	153.00	6	3,047	0.20%
2023/05/19	6	152.00	0	0.00	151.00	6	3,023	0.20%
2023/05/18	3.1	152.63	12	152.50	152.50	-8.9	3,002	-0.30%
2023/05/17	9	150.00	6	150.17	150.50	3	2,987	0.10%
2023/05/16	7	149.93	2	150.50	148.50	5	2,967	0.17%
2023/05/15	9	148.22	0	0.00	148.50	9	2,944	0.31%
2023/05/12	4	146.75	0	0.00	147.00	4	2,956	0.14%
2023/05/11	2	149.50	4	149.50	146.50	-2	2,950	-0.07%
2023/05/10	1	151.00	0	0.00	151.00	1	2,928	0.03%
2023/05/09	4	152.75	0	0.00	151.00	4	2,947	0.14%
2023/05/08	4	152.50	3	154.00	154.50	1	2,946	0.03%
2023/05/03	2	147.00	0	0.00	147.00	2	2,980	0.07%
2023/04/26	0	0.00	3	143.00	144.50	-3	3,125	-0.10%
2023/04/25	0	0.00	0	148.50	144.00	0	3,132	0.00%
2023/04/24	5	148.50	0	0.00	148.00	5	3,116	0.16%
2023/04/19	3	152.00	0	0.00	151.50	3	3,293	0.09%
2023/04/18	2	153.75	0	0.00	153.00	2	3,307	0.06%
2023/04/14	3	156.00	0	0.00	155.50	3	3,329	0.09%
2023/04/13	1	154.50	0	0.00	154.00	1	3,363	0.03%
2023/04/12	1	156.50	0	0.00	156.00	1	3,362	0.03%
2023/04/11	1	157.00	3	157.33	157.00	-2	3,357	-0.06%
2023/04/10	4	157.25	2	158.00	156.50	2	3,374	0.06%
2023/04/07	1	154.00	5	154.00	154.50	-4	3,330	-0.12%
2023/04/06	12	153.00	0	0.00	152.50	12	3,321	0.36%
2023/03/30	0	0.00	15	155.37	156.50	-15	3,324	-0.45%
2023/03/29	3	154.00	0	0.00	153.50	3	3,355	0.09%
2023/03/28	2	155.75	0	0.00	154.00	2	3,451	0.06%
2023/03/27	4	157.00	3	157.33	157.00	1	3,461	0.03%
2023/03/24	1	155.50	1	157.00	156.50	0	3,506	0.00%
2023/03/23	10	154.70	1	154.50	155.50	9	3,508	0.26%
2023/03/22	2	154.00	2	154.00	154.00	0	3,486	0.00%
2023/03/17	15	155.43	2	154.00	154.00	13	3,404	0.38%
2023/03/16	3	159.00	0	0.00	159.00	3	3,238	0.09%
2023/03/13	2	157.00	0	0.00	157.00	2	3,238	0.06%
2023/03/10	1	156.00	0	0.00	156.00	1	3,232	0.03%
2023/03/07	1	160.00	0	0.00	161.50	1	3,229	0.03%
2023/03/06	0	0.00	2	160.00	159.50	-2	3,222	-0.06%
2023/03/03	2	158.50	0	0.00	158.00	2	3,214	0.06%
2023/03/01	2	154.50	2	159.00	159.50	0	3,243	0.00%
2023/02/24	0	0.00	2	164.50	159.00	-2	3,199	-0.06%
2023/02/23	1	161.00	6	163.33	164.50	-5	3,185	-0.16%
2023/02/20	2	161.50	0	0.00	161.50	2	3,438	0.06%
2023/02/17	6	160.50	0	0.00	161.00	6	3,612	0.17%
2023/02/16	0	0.00	5	162.50	162.00	-5	3,714	-0.13%
2023/02/15	7	159.43	10	158.30	157.50	-3	3,886	-0.08%
2023/02/13	2	160.50	0	0.00	162.00	2	4,029	0.05%
2023/02/10	5	162.50	1	162.00	163.00	4	4,154	0.10%
2023/02/09	0	0.00	3	164.50	166.00	-3	4,266	-0.07%
2023/02/07	2	161.50	2	163.00	163.00	0	4,319	0.00%
2023/02/06	6	161.58	3	159.83	159.50	3	4,351	0.07%
2023/02/03	1	166.00	0	0.00	165.50	1	4,322	0.02%
2023/02/02	4	166.63	3	167.50	168.00	1	4,322	0.02%
2023/02/01	0	0.00	2	164.50	165.00	-2	4,318	-0.05%
2023/01/30	8	160.50	0	0.00	160.50	8	4,233	0.19%
2023/01/13	5	155.00	0	0.00	155.00	5	4,252	0.12%
2023/01/12	0	0.00	6	158.67	156.50	-6	4,267	-0.14%
2023/01/11	0	0.00	1	159.50	161.50	-1	4,273	-0.02%
2023/01/06	0	0.00	8	148.25	150.50	-8	4,186	-0.19%
2023/01/03	4	141.50	4	144.50	145.50	0	4,428	0.00%
2022/12/30	1	141.00	0	0.00	139.50	1	4,437	0.02%
2022/12/27	0	0.00	6	145.00	143.50	-6	4,532	-0.13%
2022/12/22	1	146.00	12	146.83	145.50	-11	4,824	-0.23%
2022/12/21	2	144.00	0	0.00	143.00	2	4,939	0.04%
2022/12/19	1	152.00	1	153.00	153.50	0	5,032	0.00%
2022/12/16	1	154.00	5	153.00	153.50	-4	5,039	-0.08%
2022/12/15	1	157.00	3	158.17	158.50	-2	4,993	-0.04%
2022/12/13	1	154.50	0	0.00	153.00	1	5,036	0.02%
2022/12/09	1	154.50	0	0.00	154.50	1	5,071	0.02%
2022/12/07	1	154.00	6	154.58	155.00	-5	5,069	-0.10%
2022/12/06	6	160.00	6	158.50	158.50	0	5,068	0.00%
2022/12/05	1	162.50	0	0.00	162.00	1	5,107	0.02%
2022/12/01	1	161.50	4	162.63	161.00	-3	5,195	-0.06%
2022/11/25	2	159.25	24	159.00	158.00	-22	5,199	-0.42%
2022/11/24	29	160.83	1.3	160.50	160.50	27.7	5,219	0.53%
2022/11/23	1	157.50	1	158.50	159.50	0	5,266	0.00%
2022/11/22	1	158.50	0	0.00	158.50	1	5,298	0.02%
2022/11/21	0	0.00	1	158.50	157.00	-1	5,321	-0.02%
2022/11/18	5.1	158.89	8	156.75	156.50	-2.9	5,346	-0.05%
2022/11/17	7	159.79	8	160.00	162.00	-1	5,279	-0.02%
2022/11/16	7	161.86	2	160.50	162.00	5	5,259	0.10%
2022/11/15	7	161.57	21	159.95	162.00	-14	5,155	-0.27%
2022/11/14	5	155.50	1	154.00	155.50	4	5,060	0.08%
2022/11/11	2	155.50	6	156.67	155.00	-4	5,034	-0.08%
2022/11/10	3	146.50	9	145.39	147.00	-6	4,979	-0.12%
2022/11/08	9	141.22	9.1	139.51	139.00	-0.1	4,940	0.00%
2022/11/07	5	132.70	6	136.67	137.50	-1	4,873	-0.02%
2022/11/04	2	129.50	4	129.88	130.50	-2	4,890	-0.04%
2022/11/03	2	125.00	2	127.00	127.50	0	4,889	0.00%
2022/11/02	11	127.14	5	127.70	127.00	6	4,998	0.12%
2022/11/01	0	0.00	3	126.00	125.50	-3	5,005	-0.06%
2022/10/31	5	123.60	1	123.50	124.00	4	5,223	0.08%
2022/10/28	1	123.00	0	0.00	121.50	1	5,237	0.02%
2022/10/27	2	125.00	2	124.50	125.50	0	5,201	0.00%
2022/10/26	0	0.00	3	121.83	121.50	-3	5,210	-0.06%
2022/10/25	4	121.75	1	123.50	120.50	3	5,208	0.06%
2022/10/24	4	124.15	6	124.42	122.00	-2	5,200	-0.04%
2022/10/21	3	120.50	3	122.00	121.00	0	5,162	0.00%
2022/10/20	3	121.50	1	121.50	121.50	2	5,159	0.04%
2022/10/19	0	0.00	1	124.00	120.50	-1	5,171	-0.02%
2022/10/18	10	122.15	6	122.50	122.50	4	5,159	0.08%
2022/10/17	0	0.00	3	117.17	121.50	-3	5,242	-0.06%
2022/10/14	0.1	121.00	10	123.25	121.50	-9.9	5,266	-0.19%
2022/10/13	16	120.44	4	121.63	117.00	12	5,300	0.23%
2022/10/12	1	120.50	3	123.33	123.00	-2	5,252	-0.04%
2022/10/11	8	123.44	8	122.06	122.00	0	5,282	0.00%
2022/10/07	5	131.90	0	0.00	131.00	5	5,208	0.10%
2022/10/06	0	0.00	1	136.50	136.50	-1	5,207	-0.02%
2022/10/05	2.1	135.35	5	137.10	135.50	-2.9	5,209	-0.06%
2022/10/04	6.1	133.49	1	135.50	133.00	5.1	5,177	0.10%
2022/10/03	2	126.00	3	128.17	129.00	-1	5,154	-0.02%
2022/09/30	0.1	127.50	0	0.00	131.00	0.1	5,141	0.00%
2022/09/29	6	131.42	1	132.50	131.00	5	5,093	0.10%
2022/09/28	6.2	134.01	1	132.00	132.00	5.2	5,042	0.10%
2022/09/26	3	149.00	3	149.00	148.50	0	4,850	0.00%
2022/09/23	3	157.00	4	157.50	157.00	-1	4,901	-0.02%
2022/09/22	1	156.50	0	0.00	156.50	1	4,893	0.02%
2022/09/21	1	157.50	0	0.00	157.00	1	4,917	0.02%
2022/09/20	0	0.00	1	163.00	161.50	-1	4,902	-0.02%
2022/09/19	6	160.50	0	0.00	159.50	6	4,929	0.12%
2022/09/16	4	160.75	4	161.63	160.50	0	4,974	0.00%
2022/09/15	5	164.40	3	165.50	164.00	2	5,015	0.04%
2022/09/14	2	163.00	2.2	164.40	165.00	-0.2	5,091	0.00%
2022/09/12	0	0.00	4	168.50	168.50	-4	5,211	-0.08%
2022/09/08	6.2	163.49	0	0.00	163.50	6.2	5,360	0.11%
2022/09/07	1	157.50	2	158.75	158.50	-1	5,372	-0.02%
2022/09/06	0	0.00	1	161.05	163.50	-1	5,371	-0.02%
2022/09/05	2	161.50	6	162.82	162.00	-4	5,435	-0.07%
2022/09/02	4	166.25	1	167.50	166.00	3	5,510	0.05%
2022/09/01	0	0.00	0.1	164.50	164.50	-0.1	5,499	0.00%
2022/08/31	2	168.00	6	167.67	167.50	-4	5,561	-0.07%
2022/08/30	16	167.72	17	166.76	168.00	-1	5,559	-0.02%
2022/08/29	4	160.75	3	160.33	161.00	1	5,496	0.02%
2022/08/26	2	167.50	6	167.50	166.50	-4	5,514	-0.07%
2022/08/25	0	0.00	3	167.50	167.00	-3	5,535	-0.05%
2022/08/24	1	165.00	1	164.00	164.00	0	5,560	0.00%
2022/08/23	8	163.13	0	0.00	166.00	8	5,648	0.14%
2022/08/22	4	165.38	1	168.00	164.50	3	5,753	0.05%
2022/08/19	4	167.75	5	168.80	166.00	-1	5,751	-0.02%
2022/08/18	1	167.50	4	168.13	169.00	-3	5,698	-0.05%
2022/08/17	4	167.00	2	167.25	167.50	2	5,659	0.04%
2022/08/16	3	163.50	0	0.00	163.00	3	5,586	0.05%
2022/08/11	0	0.00	1	160.50	161.00	-1	5,467	-0.02%
2022/08/10	0	0.00	1	156.50	156.50	-1	5,418	-0.02%
2022/08/09	1	156.50	1	155.00	155.50	0	5,402	0.00%
2022/08/08	0.1	147.50	2	150.00	151.50	-1.9	5,417	-0.03%
2022/08/05	6	147.00	19.1	143.79	149.00	-13.1	5,544	-0.24%
2022/08/04	0	0.00	2	136.75	139.00	-2	5,368	-0.04%
2022/08/03	1	137.50	0	0.00	138.00	1	5,406	0.02%
2022/07/29	0	0.00	4	144.00	142.50	-4	5,481	-0.07%
2022/07/28	0	0.00	3	141.83	142.00	-3	5,588	-0.05%
2022/07/27	1	142.00	0	0.00	143.00	1	5,713	0.02%
2022/07/26	2	142.00	0	0.00	141.50	2	5,703	0.04%
2022/07/25	11	144.68	1	145.50	145.00	10	5,727	0.17%
2022/07/22	0	0.00	1	145.50	146.00	-1	5,808	-0.02%
2022/07/21	1	145.50	1	145.50	145.50	0	5,817	0.00%
2022/07/19	1	139.50	3	138.67	139.00	-2	5,823	-0.03%
2022/07/18	1	143.50	14	142.43	144.50	-13	5,848	-0.22%
2022/07/15	1	139.00	5	140.50	141.00	-4	5,809	-0.07%
2022/07/14	13	139.00	1	138.00	138.00	12	5,776	0.21%
2022/07/13	1	141.00	0	0.00	138.50	1	5,750	0.02%
2022/07/08	2	140.00	0	0.00	140.50	2	5,736	0.03%
2022/07/07	0	0.00	3	138.00	138.50	-3	5,719	-0.05%
2022/07/05	5	136.20	5	136.90	138.00	0	5,852	0.00%
2022/07/04	7	138.43	3	138.00	137.50	4	5,854	0.07%
2022/07/01	5	138.60	5	138.20	139.00	0	5,867	0.00%
2022/06/30	4	141.25	2	141.00	141.00	2	5,781	0.03%
2022/06/28	4	146.00	1	147.00	146.50	3	5,780	0.05%
2022/06/27	1	151.00	0	0.00	152.00	1	5,782	0.02%
2022/06/24	1	144.00	0	0.00	147.00	1	5,751	0.02%
2022/06/23	1	141.50	0	0.00	143.50	1	5,748	0.02%
2022/06/22	4	144.13	3	144.83	143.00	1	5,747	0.02%
2022/06/20	2	143.75	0	0.00	142.50	2	5,801	0.03%
2022/06/17	3.1	154.19	3	148.00	150.00	0.1	5,724	0.00%
2022/06/16	4	160.50	1	157.00	156.50	3	5,598	0.05%
2022/06/15	0	0.00	2	163.50	162.00	-2	5,656	-0.04%
2022/06/14	3	161.50	3	160.17	160.50	0	5,814	0.00%
2022/06/13	6	162.67	8	161.69	161.50	-2	5,805	-0.03%
2022/06/10	1	171.50	1	170.50	171.00	0	5,781	0.00%
2022/06/09	6	172.92	6	171.33	173.00	0	5,831	0.00%
2022/06/08	1	169.00	0	0.00	170.00	1	5,773	0.02%
2022/06/07	1	168.50	1	169.00	169.00	0	5,831	0.00%
2022/06/06	4	167.75	1	170.00	171.00	3	5,863	0.05%
2022/06/02	4	169.25	0	170.50	170.00	4	5,915	0.07%
2022/06/01	6	170.17	1	170.50	169.50	5	6,035	0.08%
2022/05/31	1	171.00	0	0.00	172.50	1	5,993	0.02%
2022/05/30	4	170.75	8	170.81	170.50	-4	5,949	-0.07%
2022/05/27	0	0.00	5.1	162.51	162.00	-5.1	5,795	-0.09%
2022/05/26	0	0.00	1	160.00	159.00	-1	5,807	-0.02%
2022/05/24	5	158.30	0	0.00	156.50	5	5,923	0.08%
2022/05/23	0	0.00	2	164.50	162.50	-2	5,895	-0.03%
2022/05/20	0	0.00	0	163.50	163.50	0	5,960	0.00%
2022/05/19	2	160.75	1	162.00	162.50	1	5,962	0.02%
2022/05/18	3	165.33	7	165.79	164.50	-4	5,926	-0.07%
2022/05/17	3	159.17	7	160.93	163.50	-4	5,853	-0.07%
2022/05/16	9	161.67	10	160.75	158.50	-1	5,876	-0.02%
2022/05/13	12	156.75	12	160.13	160.50	0	5,791	0.00%
2022/05/12	2	155.75	2	152.00	152.00	0	5,708	0.00%
2022/05/11	1	156.00	6	154.33	155.00	-5	5,794	-0.09%
2022/05/10	12	153.04	6	152.67	155.00	6	5,921	0.10%
2022/05/09	1	151.00	0	0.00	151.00	1	6,010	0.02%
2022/05/06	0	0.00	2	153.00	156.00	-2	6,134	-0.03%
2022/05/05	0	0.00	6	156.92	157.50	-6	6,353	-0.09%
2022/05/04	4	154.25	8	157.00	153.00	-4	6,409	-0.06%
2022/04/29	4	150.50	3	150.67	149.00	1	6,481	0.02%
2022/04/28	0	0.00	10	146.00	146.50	-10	6,540	-0.15%
2022/04/27	6	142.50	14	138.86	145.00	-8	6,504	-0.12%
2022/04/26	13	145.88	1	146.00	146.00	12	6,482	0.19%
2022/04/25	2	148.00	2	147.75	148.00	0	6,546	0.00%
2022/04/22	5.1	154.89	4	155.00	152.50	1.1	6,512	0.02%
2022/04/21	10	160.00	0	0.00	157.50	10	6,574	0.15%
2022/04/20	0	0.00	11	156.00	156.00	-11	6,663	-0.17%
2022/04/18	1	156.50	0	0.00	156.50	1	7,026	0.01%
2022/04/15	13	157.77	4	157.75	156.00	9	7,085	0.13%
2022/04/14	0	162.50	0	0.00	161.50	0	7,253	0.00%
2022/04/13	0	0.00	6	162.08	162.50	-6	7,328	-0.08%
2022/04/12	7	159.14	1	165.00	159.50	6	7,483	0.08%
2022/04/11	1	168.48	6.1	167.80	165.50	-5.1	7,609	-0.07%
2022/04/08	3	171.00	1	171.50	172.00	2	7,770	0.03%
2022/04/07	12	172.83	3	174.33	171.50	9	7,741	0.12%
2022/04/06	10	172.45	11	173.32	171.50	-1	7,763	-0.01%
2022/04/01	0	175.50	0	0.00	176.50	0	7,802	0.00%
2022/03/31	8	176.00	2	177.00	177.00	6	7,894	0.08%
2022/03/30	4	179.00	0	0.00	178.50	4	7,942	0.05%
2022/03/29	2	177.00	3	177.00	176.50	-1	8,113	-0.01%
2022/03/28	0	0.00	6	176.17	176.50	-6	8,132	-0.07%
2022/03/25	1	181.00	2	183.50	179.50	-1	8,152	-0.01%
2022/03/24	6	181.83	9	180.56	183.00	-3	8,147	-0.04%
2022/03/23	5	182.70	6	183.17	182.00	-1	8,170	-0.01%
2022/03/21	11	178.18	8	180.63	178.50	3	8,264	0.04%
2022/03/18	4	180.50	7	177.50	177.50	-3	8,286	-0.04%
2022/03/17	34	178.03	10	177.50	180.00	24	8,312	0.29%
2022/03/16	6	169.08	23	169.76	170.50	-17	8,352	-0.20%
2022/03/15	16	167.00	4	166.50	166.00	12	8,477	0.14%
2022/03/14	5	173.60	7	174.86	173.00	-2	8,660	-0.02%
2022/03/11	2	171.25	30	171.67	171.50	-28	8,657	-0.32%
2022/03/10	37	174.41	1	177.00	174.50	36	8,672	0.42%
2022/03/09	4	172.00	14	172.39	172.50	-10	8,760	-0.11%
2022/03/08	1	169.51	1.1	174.50	169.00	-0.1	8,757	0.00%
2022/03/07	8	171.56	6	172.17	173.00	2	8,744	0.02%
2022/03/04	8	181.63	0	0.00	183.00	8	8,684	0.09%
2022/03/03	9	184.00	6	183.42	183.50	3	8,852	0.03%
2022/03/02	1	184.06	1	185.50	185.00	0	8,955	0.00%
2022/03/01	2	184.75	0	0.00	187.00	2	9,107	0.02%
2022/02/25	6	182.50	6	183.83	182.00	0	9,655	0.00%
2022/02/24	2	185.25	5	182.70	183.00	-3	9,843	-0.03%
2022/02/23	4	191.63	1	191.50	192.00	3	10,009	0.03%
2022/02/22	5.1	188.83	21	189.88	188.50	-16	10,036	-0.16%
2022/02/18	1	193.50	0	0.00	195.00	1	10,098	0.01%
2022/02/17	2	193.25	1	194.00	193.50	1	10,164	0.01%
2022/02/16	9	193.17	11	194.32	192.50	-2	10,203	-0.02%
2022/02/15	2	194.25	2	196.00	192.50	0	10,212	0.00%
2022/02/14	3	195.66	2	196.25	194.00	1	10,191	0.01%
2022/02/11	4	201.63	1	203.50	201.50	3	10,126	0.03%
2022/02/10	19.1	203.85	8	204.25	204.00	11.1	10,045	0.11%
2022/02/08	1	196.50	0	0.00	200.00	1	9,855	0.01%
2022/02/07	8.1	195.01	10	197.00	199.00	-2	9,741	-0.02%
2022/01/26	8.1	207.04	11	209.77	209.50	-2.9	9,557	-0.03%
2022/01/25	0	0.00	2	213.50	212.50	-2	9,569	-0.02%
2022/01/24	9	211.72	12	208.29	216.00	-3	9,677	-0.03%
2022/01/21	10	206.40	8	208.63	205.50	2	9,695	0.02%
2022/01/20	6	212.83	2	213.50	212.50	4	9,574	0.04%
2022/01/19	5	215.10	6	214.50	214.50	-1	9,518	-0.01%
2022/01/18	10	218.20	0	0.00	217.00	10	9,440	0.11%
2022/01/17	1	220.50	2	223.50	223.50	-1	9,339	-0.01%
2022/01/14	14	220.54	9.1	220.38	222.50	4.9	9,318	0.05%
2022/01/13	2	231.50	2	231.25	229.00	0	9,210	0.00%
2022/01/12	13	231.95	15	238.73	231.00	-2	9,092	-0.02%
2022/01/11	1	223.00	83	225.12	225.50	-82	8,854	-0.93%
2022/01/10	0	0.00	0	234.00	233.50	0	8,784	0.00%
2022/01/07	11	231.18	7	233.21	235.00	4	8,773	0.05%
2022/01/06	3	241.83	2	241.25	242.50	1	8,574	0.01%
2022/01/05	0	0.00	1	248.00	247.00	-1	8,532	-0.01%
2022/01/04	0	0.00	14	243.71	245.00	-14	8,353	-0.17%
2022/01/03	3	235.33	6	244.75	231.50	-3	8,080	-0.04%
2021/12/30	9	236.22	0	0.00	236.00	9	7,912	0.11%
2021/12/29	12	236.38	19	239.24	236.50	-7	7,927	-0.09%
2021/12/28	7	236.21	12.5	233.56	235.00	-5.5	7,876	-0.07%
2021/12/27	0	0.00	4	232.63	234.50	-4	7,835	-0.05%
2021/12/24	3	228.67	8	227.63	228.50	-5	7,779	-0.06%
2021/12/23	3	227.67	7	228.36	229.00	-4	7,737	-0.05%
2021/12/21	17	217.65	0	0.00	218.00	17	7,661	0.22%
2021/12/17	5	224.30	2	226.50	225.00	3	7,574	0.04%
2021/12/16	5	230.00	12	228.50	228.50	-7	7,506	-0.09%
2021/12/15	2	218.50	1	218.00	219.00	1	7,348	0.01%
2021/12/14	0	0.00	6	220.00	217.00	-6	7,303	-0.08%
2021/12/13	6	226.25	2	223.00	223.00	4	7,229	0.06%
2021/12/10	12	226.50	24	225.88	226.00	-12	7,126	-0.17%
2021/12/09	14	220.14	7.1	220.58	220.50	6.9	6,926	0.10%
2021/12/08	4	217.75	14	217.00	219.00	-10	6,752	-0.15%
2021/12/06	5	211.90	0	0.00	212.00	5	6,504	0.08%
2021/12/03	6	210.83	6	211.42	211.50	0	6,549	0.00%
2021/12/02	0	0.00	5	204.50	205.00	-5	6,505	-0.08%
2021/12/01	4	205.13	1	206.00	206.50	3	6,555	0.05%
2021/11/30	1	207.50	18	207.94	207.00	-17	6,532	-0.26%
2021/11/29	19	205.05	8	206.31	205.00	11	6,545	0.17%
2021/11/26	10	204.55	28	205.86	200.50	-18	6,407	-0.28%
2021/11/25	5	214.90	1	214.00	212.50	4	6,371	0.06%
2021/11/24	32	218.89	44.1	218.90	215.00	-12.1	6,396	-0.19%
2021/11/23	2	207.00	7	206.36	207.00	-5	5,993	-0.08%
2021/11/22	5	202.50	9	205.33	205.50	-4	5,969	-0.07%
2021/11/18	5	195.70	2	196.75	196.00	3	6,058	0.05%
2021/11/17	2	196.50	1	196.00	198.00	1	6,094	0.02%
2021/11/15	6	194.17	0	0.00	193.50	6	6,196	0.10%
2021/11/12	5	196.00	10	195.60	193.00	-5	6,252	-0.08%
2021/11/10	15	192.97	1	192.00	194.00	14	6,319	0.22%
2021/11/09	0	0.00	2	194.00	194.50	-2	6,353	-0.03%
2021/11/08	1	192.50	3	191.50	191.50	-2	6,364	-0.03%
2021/11/05	1	191.50	7	192.64	193.00	-6	6,400	-0.09%
2021/11/04	1	194.00	0	0.00	190.50	1	6,437	0.02%
2021/11/03	2	194.50	0	0.00	192.00	2	6,483	0.03%
2021/11/02	8	194.87	0	0.00	191.50	8	6,617	0.12%
2021/11/01	9	197.06	4.3	196.62	197.00	4.7	6,518	0.07%
2021/10/29	4	191.13	2	191.25	189.50	2	6,392	0.03%
2021/10/28	1	183.00	0	0.00	183.00	1	6,313	0.02%
2021/10/26	0	182.50	1	182.00	182.00	-1	6,424	-0.02%
2021/10/25	1	176.00	1	179.50	180.50	0	6,532	0.00%
2021/10/22	1	182.00	0	0.00	179.00	1	6,741	0.01%
2021/10/21	2	184.50	1	186.50	180.50	1	6,876	0.01%
2021/10/19	1	183.50	1	183.00	183.00	0	7,066	0.00%
2021/10/18	0	0.00	10	181.20	179.00	-10	7,159	-0.14%
2021/10/15	2	183.50	14	181.71	184.00	-12	7,337	-0.16%
2021/10/14	16	177.50	0	0.00	176.00	16	7,447	0.21%
2021/10/13	15	178.10	0	0.00	175.00	15	7,552	0.20%
2021/10/12	5	179.00	0	0.00	178.00	5	7,673	0.07%
2021/10/08	3	181.00	0	0.00	181.00	3	7,840	0.04%
2021/10/07	2	178.01	1	181.50	181.50	1	8,099	0.01%
2021/10/05	3	170.00	0	0.00	176.00	3	8,968	0.03%
2021/10/04	2	174.25	0	0.00	172.00	2	9,015	0.02%
2021/09/30	2	177.00	26	177.69	181.50	-24	9,188	-0.26%
2021/09/29	2	175.50	0	0.00	174.50	2	9,180	0.02%
2021/09/28	13.3	182.75	8	184.50	184.00	5.3	9,168	0.06%
2021/09/24	0	0.00	4	190.75	191.00	-4	9,278	-0.04%
2021/09/23	10	188.40	0	0.00	187.50	10	9,399	0.11%
2021/09/16	1	189.50	1	191.50	189.00	0	9,806	0.00%
2021/09/15	1	188.50	1	193.00	189.00	0	10,108	0.00%
2021/09/14	1	192.00	1	194.00	192.00	0	10,464	0.00%
2021/09/13	1	192.00	5	193.60	192.00	-4	10,503	-0.04%
2021/09/10	0	192.00	1	192.00	193.50	-1	10,554	-0.01%
2021/09/09	4	189.00	0	0.00	189.50	4	10,705	0.04%
2021/09/08	0	185.00	0	0.00	185.00	0	10,742	0.00%
2021/09/07	1	187.00	2	187.50	189.00	-1	10,701	-0.01%
2021/09/06	11	197.14	10	194.50	195.50	1	10,626	0.01%
2021/09/03	2	194.00	0	0.00	194.00	2	10,585	0.02%
2021/09/02	86	196.97	0	0.00	189.50	86	10,684	0.80%
2021/09/01	0	0.00	1.2	192.29	194.00	-1.2	10,842	-0.01%
2021/08/31	10	194.05	5	191.00	193.00	5	10,880	0.05%
2021/08/27	1	189.00	3	188.83	190.00	-2	10,694	-0.02%
2021/08/26	4	189.75	2	188.00	187.50	2	10,631	0.02%
2021/08/25	10	188.50	11	180.50	191.00	-1	10,485	-0.01%
2021/08/24	1	172.00	2	176.25	174.00	-1	10,262	-0.01%
2021/08/23	2	169.75	0	0.00	174.00	2	10,224	0.02%
2021/08/20	1	161.50	2	163.50	164.00	-1	10,164	-0.01%
2021/08/18	1	166.50	0.1	169.00	173.50	0.9	10,062	0.01%
2021/08/17	1	169.50	8	167.13	166.00	-7	10,148	-0.07%
2021/08/16	10	172.25	2	170.75	172.50	8	10,093	0.08%
2021/08/13	1.5	173.67	0	0.00	172.50	1.5	10,033	0.01%
2021/08/12	0	179.00	0	0.00	179.00	0	10,040	0.00%
2021/08/11	1.1	179.27	1	182.00	180.00	0.1	10,077	0.00%
2021/08/09	0	0.00	10	188.00	187.00	-10	10,205	-0.10%
2021/08/06	2	192.75	3	194.00	193.00	-1	10,262	-0.01%
2021/08/05	1	204.00	1	200.50	204.00	0	10,235	0.00%
2021/08/03	2	195.50	1	199.00	199.50	1	10,820	0.01%
2021/08/02	2	191.00	2	192.50	192.50	0	10,893	0.00%
2021/07/30	1	190.00	0	0.00	189.00	1	10,992	0.01%
2021/07/29	10	195.50	0	0.00	195.50	10	11,203	0.09%
2021/07/28	1	191.00	2	194.50	189.00	-1	11,474	-0.01%
2021/07/27	0	0.00	17	199.38	196.50	-17	11,612	-0.15%
2021/07/26	2	211.50	0	0.00	209.00	2	11,672	0.02%
2021/07/22	5	212.71	5	213.00	212.00	0	11,797	0.00%
2021/07/21	1	212.50	1	214.50	213.00	0	11,968	0.00%
2021/07/20	10	214.05	26	215.52	209.00	-16	12,128	-0.13%
2021/07/19	15	216.17	7	215.21	216.00	8	12,481	0.06%
2021/07/16	5	213.00	15	211.67	217.00	-10	12,839	-0.08%
2021/07/15	24	212.83	3	211.67	213.50	21	13,757	0.15%
2021/07/14	24	208.50	14	212.32	210.50	10	14,389	0.07%
2021/07/13	6	213.84	92.1	219.01	215.50	-86.1	14,242	-0.60%
2021/07/12	5.2	200.48	3	199.27	200.50	2.2	13,477	0.02%
2021/07/08	16.1	197.00	4	200.00	196.00	12.1	13,477	0.09%
2021/07/07	3	197.00	0.1	196.00	197.00	2.9	13,466	0.02%
2021/07/06	1	193.50	0	0.00	192.50	1	13,458	0.01%
2021/07/05	10	194.50	0	0.00	194.50	10	13,610	0.07%
2021/07/02	3	189.67	0	0.00	189.50	3	13,814	0.02%
2021/07/01	2	187.00	0	0.00	187.00	2	13,871	0.01%
2021/06/30	1	193.50	1	198.50	193.00	0	13,947	0.00%
2021/06/29	1	196.00	1	195.50	192.00	0	13,885	0.00%
2021/06/28	1	189.00	1	191.00	191.50	0	13,710	0.00%
2021/06/25	3	194.17	1	195.00	191.00	2	13,743	0.01%
2021/06/24	1	192.50	3	192.50	194.50	-2	13,640	-0.01%
2021/06/23	2	190.25	27	187.07	191.50	-25	13,369	-0.19%
2021/06/22	1	180.50	3.1	177.43	177.50	-2.1	13,018	-0.02%
2021/06/21	1	178.00	1	180.50	178.00	0	13,002	0.00%
2021/06/18	12	188.67	12	185.67	183.00	0	12,987	0.00%
2021/06/17	1	185.00	1	181.00	185.00	0	12,867	0.00%
2021/06/16	0	0.00	3.2	183.16	180.00	-3.2	12,976	-0.02%
2021/06/15	7	183.29	1	184.00	182.50	6	13,000	0.05%
2021/06/11	4	181.50	9	181.44	182.00	-5	13,061	-0.04%
2021/06/10	28	182.48	8	182.25	183.00	20	13,107	0.15%
2021/06/09	12	181.13	5	181.00	181.00	7	12,969	0.05%
2021/06/08	6	176.25	2	176.00	174.00	4	12,752	0.03%
2021/06/07	3	172.33	12	172.46	172.00	-9	12,733	-0.07%
2021/06/04	6	171.75	1	172.50	172.50	5	12,735	0.04%
2021/06/03	3	170.33	16	168.19	173.00	-13	12,838	-0.10%
2021/06/02	1	165.11	14	165.86	165.00	-13	12,791	-0.10%
2021/05/31	10	168.35	3	168.00	168.50	7	12,884	0.05%
2021/05/28	3	164.67	0	0.00	165.00	3	12,907	0.02%
2021/05/27	0	0.00	3	162.67	163.50	-3	12,956	-0.02%
2021/05/26	1	164.00	2	164.25	162.00	-1	13,006	-0.01%
2021/05/25	9	163.78	8	164.81	164.00	1	13,006	0.01%
2021/05/24	1	154.50	0	0.00	156.00	1	13,123	0.01%
2021/05/21	0	0.00	1	152.50	153.50	-1	13,256	-0.01%
2021/05/20	2	149.25	1	147.50	147.50	1	13,666	0.01%
2021/05/19	0	0.00	2	151.00	150.00	-2	13,667	-0.01%
2021/05/18	10	155.50	1.1	152.73	154.50	8.9	13,701	0.06%
2021/05/17	2	145.75	1	145.00	145.00	1	13,815	0.01%
2021/05/14	4.1	154.08	3	154.67	155.00	1.1	13,665	0.01%
2021/05/13	5.1	153.51	8	155.44	152.00	-3	13,578	-0.02%
2021/05/12	22.1	151.15	24	150.33	155.00	-1.9	13,449	-0.01%
2021/05/11	11.1	159.07	5	158.00	158.00	6.1	13,222	0.05%
2021/05/10	2	173.26	5	174.20	172.00	-3	13,061	-0.02%
2021/05/07	13	173.42	3	176.67	178.50	10	13,058	0.08%
2021/05/06	13	169.96	4	171.00	172.50	9	13,022	0.07%
2021/05/05	5	172.00	16	172.91	170.50	-11	12,783	-0.09%
2021/05/04	12	184.67	7	184.07	183.00	5	12,559	0.04%
2021/05/03	2	186.50	10	186.00	183.50	-8	12,493	-0.06%
2021/04/29	5	196.40	5.1	196.35	195.50	-0.1	12,639	0.00%
2021/04/28	6	197.67	6	195.33	196.00	0	12,427	0.00%
2021/04/27	4	197.25	1	198.50	197.50	3	12,426	0.02%
2021/04/26	10	193.45	9	193.78	200.00	1	12,255	0.01%
2021/04/23	15	189.03	5.1	189.43	192.50	9.9	12,017	0.08%
2021/04/22	5.1	189.49	22.3	186.91	179.00	-17.2	11,844	-0.14%
2021/04/21	34	193.91	13.2	196.85	190.50	20.9	11,537	0.18%
2021/04/20	15.3	180.14	28.2	185.72	190.00	-12.9	10,641	-0.12%
2021/04/19	1	173.50	5	173.30	173.00	-4	9,991	-0.04%
2021/04/16	6	169.67	3	169.00	169.50	3	10,055	0.03%
2021/04/15	3	166.83	2	168.00	169.00	1	10,170	0.01%
2021/04/14	2	167.00	0	0.00	168.50	2	10,245	0.02%
2021/04/13	2	171.25	1	172.50	170.00	1	10,377	0.01%
2021/04/12	1	170.00	9	170.50	170.50	-8	10,532	-0.08%
2021/04/09	11.1	174.44	6	176.67	170.00	5.1	10,767	0.05%
2021/04/08	6	175.25	15	176.53	176.00	-9	10,814	-0.08%
2021/04/07	9	174.28	8	173.75	172.50	1	10,851	0.01%
2021/04/06	10	172.30	3	173.00	174.00	7	11,465	0.06%
2021/04/01	0.3	169.00	0	169.50	169.50	0.3	11,433	0.00%
2021/03/31	1	169.00	3	168.83	169.00	-2	11,478	-0.02%
2021/03/29	2	163.50	2	164.00	164.00	0	11,816	0.00%
2021/03/26	0	0.00	10	161.15	161.00	-10	12,205	-0.08%
2021/03/25	1	159.50	0	0.00	160.50	1	12,361	0.01%
2021/03/24	3	162.33	0	0.00	162.00	3	12,549	0.02%
2021/03/23	0	0.00	1	165.00	166.00	-1	12,740	-0.01%
2021/03/22	3	167.00	1	166.50	165.50	2	12,974	0.02%
2021/03/19	0	0.00	14	168.00	168.00	-14	13,214	-0.11%
2021/03/18	2	169.00	1	167.00	167.00	1	13,270	0.01%
2021/03/17	2	169.00	0	0.00	165.50	2	13,845	0.01%
2021/03/15	1	164.50	0	0.00	165.50	1	14,731	0.01%
2021/03/12	2	162.50	3	163.50	164.00	-1	14,975	-0.01%
2021/03/11	20	161.50	0	0.00	162.50	20	15,371	0.13%
2021/03/09	2	154.50	0	0.00	153.50	2	16,368	0.01%
2021/03/08	1	160.00	0	0.00	157.50	1	16,950	0.01%
2021/03/05	6.1	162.00	8	162.00	160.00	-1.9	18,104	-0.01%
2021/03/04	0	0.00	0	161.00	160.00	0	18,259	0.00%
2021/03/03	2	162.00	0	0.00	163.50	2	18,387	0.01%
2021/03/02	1	170.50	0.1	166.50	166.50	0.9	18,602	0.00%
2021/02/25	1.1	171.00	0	0.00	171.00	1.1	19,109	0.01%
2021/02/24	0.1	176.00	2	175.25	170.00	-1.9	19,236	-0.01%
2021/02/23	5	172.50	12	172.33	172.00	-7	18,979	-0.04%
2021/02/22	13	176.92	13	173.36	175.00	0	18,860	0.00%
2021/02/19	1	167.00	2.1	165.05	167.00	-1.1	18,511	-0.01%
2021/02/18	3	164.50	4	164.50	164.00	-1	18,916	-0.01%
2021/02/17	3	164.67	3	163.00	161.50	0	18,922	0.00%
2021/02/04	1	154.00	1	155.50	157.00	0	18,906	0.00%
2021/02/02	3	156.83	2	156.77	158.00	1	19,247	0.01%
2021/02/01	4	149.11	7	149.29	150.00	-3	19,361	-0.02%
2021/01/29	1.1	156.18	7	152.43	152.00	-5.9	19,472	-0.03%
2021/01/28	1	159.00	1.1	156.58	157.50	-0.1	19,406	0.00%
2021/01/27	3	161.83	1	161.50	162.00	2	19,456	0.01%
2021/01/26	3	164.67	0	0.00	162.00	3	19,440	0.02%
2021/01/25	5	172.50	3	173.33	170.50	2	19,287	0.01%
2021/01/22	3	170.50	6	171.58	172.00	-3	18,999	-0.02%
2021/01/21	0	0.00	1	160.50	160.00	-1	18,678	-0.01%
2021/01/20	3	161.67	0	0.00	159.50	3	18,700	0.02%
2021/01/19	5	164.20	5	164.90	165.00	0	18,666	0.00%
2021/01/18	5	158.40	1	161.50	163.00	4	18,622	0.02%
2021/01/15	7	163.29	2.2	161.73	161.00	4.8	18,518	0.03%
2021/01/14	10.1	167.65	4	169.63	167.50	6.1	18,227	0.03%
2021/01/13	1	169.00	2	170.00	169.00	-1	18,092	-0.01%
2021/01/12	3.1	170.97	2	169.00	168.50	1.1	17,950	0.01%
2021/01/11	1	174.00	4	171.75	174.00	-3	17,810	-0.02%
2021/01/08	7	171.36	7	169.79	170.00	0	17,740	0.00%
2021/01/07	2	171.25	8	171.38	172.00	-6	17,767	-0.03%
2021/01/06	1	172.00	4	170.50	172.50	-3	17,705	-0.02%
2021/01/05	2	172.50	14	170.86	171.00	-12	17,446	-0.07%
2021/01/04	9	177.83	3	177.50	177.50	6	17,184	0.03%
2020/12/31	3	174.83	4.1	175.91	177.50	-1.1	16,868	-0.01%
2020/12/30	1.1	174.00	13	174.50	175.00	-11.9	16,663	-0.07%
2020/12/29	39	176.03	21.1	175.95	171.00	17.9	16,395	0.11%
2020/12/28	3	168.00	0	0.00	169.00	3	15,706	0.02%
2020/12/25	1	164.00	0	0.00	167.50	1	15,544	0.01%
2020/12/24	1	168.50	1	167.50	165.00	0	15,449	0.00%
2020/12/23	1	166.00	4	167.38	168.00	-3	15,348	-0.02%
2020/12/22	13	164.69	9	165.11	162.50	4	15,141	0.03%
2020/12/21	2.4	160.23	13	159.04	160.50	-10.6	14,756	-0.07%
2020/12/18	3	163.33	1	162.50	161.50	2	14,595	0.01%
2020/12/17	10	167.40	12	166.00	166.50	-2	14,418	-0.01%
2020/12/16	8	167.69	19	169.11	170.00	-11	14,232	-0.08%
2020/12/15	16	168.32	9	164.78	163.00	7	13,968	0.05%
2020/12/14	1.3	169.16	2	170.50	168.50	-0.7	13,701	0.00%
2020/12/11	38	170.41	17.3	170.97	168.00	20.7	13,705	0.15%
2020/12/10	8	168.50	6	169.33	168.00	2	13,190	0.02%
2020/12/09	9	171.17	19.6	170.66	172.00	-10.6	12,823	-0.08%
2020/12/08	5.9	156.98	14	158.54	159.00	-8.1	12,171	-0.07%
2020/12/07	6	156.08	3	154.64	154.50	3	11,949	0.02%
2020/12/04	10	159.05	15.4	158.80	160.00	-5.4	11,594	-0.05%
2020/12/03	32	156.73	6	158.33	160.00	26	11,330	0.23%
2020/12/02	26	151.87	16	150.31	154.00	10	10,718	0.09%
2020/12/01	27	147.56	119	145.63	144.50	-92	10,250	-0.90%	大賣/
2020/11/30	4	141.13	15	142.50	143.50	-11	9,258	-0.12%
2020/11/27	12	130.21	6	129.17	130.50	6	9,019	0.07%
2020/11/26	11	127.27	9	127.83	129.00	2	8,867	0.02%
2020/11/25	1	125.50	5	126.20	122.00	-4	8,601	-0.05%
2020/11/24	13	123.46	11	124.32	125.00	2	8,371	0.02%
2020/11/23	106	119.46	3	119.50	120.00	103	7,990	1.29%	大買/鉅額交易
2020/11/20	3	117.33	1	117.50	116.50	2	7,791	0.03%
2020/11/19	0	0.00	2	116.50	117.00	-2	7,773	-0.03%
2020/11/18	1	116.50	86	116.01	116.00	-85	7,765	-1.09%
2020/11/17	57.1	118.89	56	119.44	115.50	1.1	7,764	0.01%
2020/11/16	2.1	115.24	5	115.10	115.00	-2.9	7,533	-0.04%
2020/11/13	2	113.25	2	113.50	113.50	0	7,530	0.00%
2020/11/12	7	112.43	13	113.27	112.50	-6	7,548	-0.08%
2020/11/11	6	112.83	12	112.50	114.00	-6	7,577	-0.08%
2020/11/10	1	109.00	1	107.50	107.50	0	7,456	0.00%
2020/11/09	9	108.66	12	108.00	110.00	-3	7,487	-0.04%
2020/11/06	6	107.17	11	107.18	106.00	-5	7,417	-0.07%
2020/11/05	3	103.50	2	103.75	103.50	1	7,400	0.01%
2020/11/04	6	102.25	6	103.33	103.50	0	7,491	0.00%
2020/11/02	2	99.70	2	99.50	99.30	0	7,766	0.00%
2020/10/30	0	0.00	4	99.90	99.60	-4	7,843	-0.05%
2020/10/28	5	103.10	0	0.00	101.50	5	7,984	0.06%
2020/10/27	5	102.70	2	102.75	104.00	3	8,025	0.04%
2020/10/26	4	103.88	4	103.50	103.00	0	8,076	0.00%
2020/10/23	81	102.51	1	103.00	103.00	80	8,305	0.96%
2020/10/22	2	102.25	2	102.25	102.00	0	8,390	0.00%
2020/10/21	0	0.00	1	102.50	101.50	-1	8,543	-0.01%
2020/10/19	3	101.67	2	101.75	102.00	1	8,987	0.01%
2020/10/16	4	102.50	37	101.59	101.00	-33	9,209	-0.36%
2020/10/15	5	101.90	27	101.56	102.50	-22	9,217	-0.24%
2020/10/14	23	100.35	3	99.93	100.50	20	9,128	0.22%
2020/10/13	1	97.70	7	97.74	99.20	-6	9,252	-0.06%
2020/10/12	2	98.85	3	98.17	98.00	-1	9,314	-0.01%
2020/10/08	4	99.25	2	98.90	98.70	2	9,377	0.02%
2020/10/07	1	98.30	1	99.10	99.00	0	9,472	0.00%
2020/10/06	5	98.14	7	98.49	98.50	-2	9,629	-0.02%
2020/10/05	36	98.46	3	97.73	97.90	33	9,893	0.33%
2020/09/30	3	96.60	1	97.30	96.80	2	10,071	0.02%
2020/09/29	0	0.00	1	97.10	96.10	-1	10,245	-0.01%
2020/09/28	3	96.07	0	0.00	96.00	3	10,438	0.03%
2020/09/25	4	96.85	53	95.61	94.40	-49	10,471	-0.47%
2020/09/24	3	98.33	6	98.02	97.20	-3	10,491	-0.03%
2020/09/23	2	98.90	2	99.25	99.90	0	10,527	0.00%
2020/09/22	1	98.60	3	99.33	98.50	-2	10,541	-0.02%
2020/09/21	2	101.00	1	100.00	100.00	1	10,519	0.01%
2020/09/18	1	102.50	4	102.38	102.00	-3	10,529	-0.03%
2020/09/17	2	103.00	5	103.20	103.00	-3	10,545	-0.03%
2020/09/16	4	104.25	4	103.75	103.00	0	10,542	0.00%
2020/09/15	5	102.10	7	102.50	103.00	-2	10,426	-0.02%
2020/09/14	0	0.00	1	101.00	100.50	-1	10,339	-0.01%
2020/09/11	9	100.56	15	100.60	100.50	-6	10,356	-0.06%
2020/09/10	7	102.07	2.2	100.50	100.50	4.8	10,358	0.05%
2020/09/09	14	101.05	7.1	101.51	102.00	6.9	10,349	0.07%
2020/09/08	9	100.50	4.1	100.48	100.50	5	10,338	0.05%
2020/09/07	17	101.06	13	100.92	100.00	4	10,388	0.04%
2020/09/04	55.2	101.78	6	100.90	102.50	49.2	10,355	0.48%
2020/09/03	4	97.93	10	98.58	101.00	-6	10,503	-0.06%
2020/09/02	8	97.46	3	97.30	97.30	5	10,847	0.05%
2020/09/01	6	95.93	3	96.27	96.80	3	10,883	0.03%
2020/08/31	5	97.04	3	96.40	96.40	2	10,959	0.02%
2020/08/28	4.1	97.19	1	97.40	97.40	3.1	11,085	0.03%
2020/08/27	1	98.90	4	98.85	98.40	-3	11,263	-0.03%
2020/08/25	17	98.19	5	98.06	97.50	12	11,271	0.11%
2020/08/24	1	97.30	0	0.00	98.00	1	11,270	0.01%
2020/08/21	5	96.54	5	96.62	97.10	0	11,267	0.00%
2020/08/20	2	97.85	4	96.55	95.60	-2	11,224	-0.02%
2020/08/19	6	103.25	6	103.58	101.50	0	11,038	0.00%
2020/08/18	5	103.30	12.1	104.17	104.00	-7.1	11,024	-0.06%
2020/08/17	8	103.88	6	104.17	104.00	2	11,026	0.02%
2020/08/14	11	102.50	10	102.95	103.50	1	10,886	0.01%
2020/08/13	4	102.00	1	104.00	101.00	3	10,794	0.03%
2020/08/12	6	102.08	10.3	103.00	103.00	-4.3	10,709	-0.04%
2020/08/11	4	104.38	6	102.92	102.50	-2	10,656	-0.02%
2020/08/10	7	101.21	10	102.10	101.50	-3	10,475	-0.03%
2020/08/07	5	102.18	5	102.30	100.00	0	10,409	0.00%
2020/08/05	2	99.20	2	99.90	99.30	0	10,260	0.00%
2020/08/04	1	98.60	2	98.60	98.90	-1	10,378	-0.01%
2020/08/03	1	97.20	4	97.45	97.00	-3	10,731	-0.03%
2020/07/31	10	97.98	7	98.29	98.00	3	10,755	0.03%
2020/07/30	5.1	95.98	5	95.42	97.80	0.1	10,717	0.00%
2020/07/29	3	94.43	2	94.50	94.50	1	10,733	0.01%
2020/07/28	9	95.61	5	97.00	94.50	4	10,724	0.04%
2020/07/27	8	96.98	4	97.05	95.30	4	10,641	0.04%
2020/07/24	7	98.97	4	97.15	96.10	3	10,589	0.03%
2020/07/23	6	100.58	42	103.35	100.00	-36	10,450	-0.34%
2020/07/22	42	107.73	11	107.86	108.00	31	10,288	0.30%
2020/07/21	3	105.83	4	106.13	106.00	-1	10,074	-0.01%
2020/07/20	1	104.50	0	0.00	103.50	1	9,894	0.01%
2020/07/17	2	102.25	0	0.00	103.00	2	9,830	0.02%
2020/07/16	1	102.00	1	104.00	102.00	0	9,847	0.00%
2020/07/15	1	101.50	5	103.50	101.00	-4	9,773	-0.04%
2020/07/14	0.1	101.00	6	102.50	101.50	-5.9	9,928	-0.06%
2020/07/13	8	103.69	5	104.30	104.50	3	10,021	0.03%
2020/07/10	8	104.13	1	102.50	102.50	7	10,149	0.07%
2020/07/09	1	105.00	9	105.33	106.00	-8	10,110	-0.08%
2020/07/08	7	102.14	5	103.00	102.50	2	9,882	0.02%
2020/07/07	0	0.00	6	98.80	99.50	-6	9,766	-0.06%
2020/07/06	8	100.44	4	100.75	100.00	4	9,890	0.04%
2020/07/03	3	97.23	4	97.40	97.80	-1	10,061	-0.01%
2020/07/02	2	96.95	3	96.93	97.00	-1	10,263	-0.01%
2020/07/01	2	95.20	3	95.50	95.40	-1	10,373	-0.01%
2020/06/30	0	0.00	1	94.00	94.90	-1	10,424	-0.01%
2020/06/29	4	92.80	2	92.80	93.00	2	10,470	0.02%
2020/06/24	1	94.70	1	94.00	94.00	0	10,531	0.00%
2020/06/22	0	0.00	2	93.60	93.10	-2	10,897	-0.02%
2020/06/19	0	0.00	2	92.70	93.90	-2	11,175	-0.02%
2020/06/18	5	92.20	2	92.40	92.10	3	11,317	0.03%
2020/06/17	2	92.20	13	92.70	92.40	-11	11,436	-0.10%
2020/06/16	6	91.92	1	91.80	92.10	5	11,637	0.04%
2020/06/15	1	91.00	0	0.00	90.50	1	11,968	0.01%
2020/06/12	1	89.40	0	0.00	91.50	1	12,126	0.01%
2020/06/11	2	92.60	6	94.93	91.50	-4	12,253	-0.03%
2020/06/10	4	95.18	1	95.50	95.40	3	12,271	0.02%
2020/06/09	9	96.12	15	94.68	94.20	-6	12,514	-0.05%
2020/06/08	8	94.33	10	97.57	99.00	-2	12,338	-0.02%
2020/06/05	26	92.10	18	92.04	91.80	8	11,890	0.07%
2020/06/04	1	92.00	9	91.89	91.60	-8	11,991	-0.07%
2020/06/03	4	91.50	2	91.60	91.40	2	12,099	0.02%
2020/06/02	2	91.65	0	0.00	91.50	2	11,996	0.02%
2020/05/29	0	0.00	3	88.27	87.80	-3	12,059	-0.02%
2020/05/27	1	89.60	1	89.00	88.70	0	12,309	0.00%
2020/05/26	11	89.71	2	89.70	89.30	9	12,437	0.07%
2020/05/25	4	88.20	4	87.63	89.20	0	12,565	0.00%
2020/05/22	7	88.93	12	89.03	88.30	-5	12,598	-0.04%
2020/05/21	7	88.90	11	89.04	89.00	-4	12,627	-0.03%
2020/05/20	4	88.20	0	0.00	88.00	4	12,646	0.03%
2020/05/19	10	88.90	7	88.69	88.50	3	12,805	0.02%
2020/05/15	4	88.08	1	86.80	87.00	3	13,274	0.02%
2020/05/14	13	89.15	2	89.00	88.20	11	13,690	0.08%
2020/05/13	2	91.35	1	91.60	91.00	1	13,873	0.01%
2020/05/12	3	91.93	1	92.30	90.90	2	13,837	0.01%
2020/05/11	1	92.20	10	92.36	92.20	-9	13,890	-0.06%
2020/05/08	13	91.47	21	90.88	90.60	-8	13,690	-0.06%
2020/05/07	10	87.67	1	88.00	87.10	9	13,381	0.07%
2020/05/06	2	87.20	2	87.40	87.20	0	13,392	0.00%
2020/05/05	3	88.07	4	88.50	88.50	-1	13,445	-0.01%
2020/05/04	3	87.27	2	87.00	86.90	1	13,527	0.01%
2020/04/30	4	88.25	10	88.77	89.10	-6	13,575	-0.04%
2020/04/29	2	86.80	4	87.03	87.00	-2	13,527	-0.01%
2020/04/28	3	86.67	12	87.08	86.50	-9	13,593	-0.07%
2020/04/27	19	85.89	9	85.60	86.20	10	13,814	0.07%
2020/04/24	2	84.25	6	84.40	84.70	-4	13,917	-0.03%
2020/04/23	2	85.80	2	85.60	85.20	0	14,143	0.00%
2020/04/22	6	85.27	0	0.00	85.10	6	14,263	0.04%
2020/04/21	8	87.74	8	88.43	84.40	0	14,573	0.00%
2020/04/20	4	87.60	1	88.40	87.50	3	14,549	0.02%
2020/04/17	2	89.00	10	89.50	86.40	-8	14,507	-0.06%
2020/04/16	7	88.04	7	88.14	88.00	0	14,323	0.00%
2020/04/15	29	88.05	8	88.13	88.60	21	14,254	0.15%
2020/04/14	0	0.00	7	85.83	86.00	-7	14,050	-0.05%
2020/04/13	5	85.22	1	84.60	84.50	4	14,051	0.03%
2020/04/10	4	84.50	7	85.59	86.00	-3	14,058	-0.02%
2020/04/09	13	86.23	16	86.83	84.30	-3	14,202	-0.02%
2020/04/08	45	86.31	52	86.34	86.90	-7	14,166	-0.05%
2020/04/07	14	82.42	16	81.98	82.90	-2	13,825	-0.01%
2020/04/06	7	79.23	11	78.13	80.00	-4	13,642	-0.03%
2020/04/01	5	77.02	3	77.17	77.20	2	13,501	0.01%
2020/03/31	4	79.05	1	77.60	78.20	3	13,445	0.02%
2020/03/30	9	78.39	9	78.57	79.10	0	14,004	0.00%
2020/03/27	9	80.58	6	81.85	79.60	3	13,950	0.02%
2020/03/26	7	79.10	11	78.23	80.30	-4	13,817	-0.03%
2020/03/25	18	79.59	14	80.35	78.70	4	13,737	0.03%
2020/03/24	19	77.32	4	78.20	75.70	15	13,481	0.11%
2020/03/23	3	74.63	1	76.40	73.60	2	13,586	0.01%
2020/03/20	7	81.36	3	80.67	80.60	4	13,512	0.03%
2020/03/19	3	79.90	2	82.20	75.80	1	13,392	0.01%
2020/03/18	1	85.60	2	86.10	84.20	-1	13,093	-0.01%
2020/03/17	3	84.73	0	0.00	84.20	3	13,013	0.02%
2020/03/16	25	90.67	13	90.05	86.50	12	12,937	0.09%
2020/03/13	23	90.33	30	87.85	91.70	-7	12,861	-0.05%
2020/03/12	18	93.55	21	92.86	94.00	-3	12,576	-0.02%
2020/03/11	7	100.79	7	102.43	98.50	0	12,749	0.00%
2020/03/10	6	100.17	6	99.67	102.00	0	13,169	0.00%
2020/03/09	18	101.56	12	101.82	98.30	6	13,222	0.05%
2020/03/06	8	106.75	7	107.57	106.00	1	13,026	0.01%
2020/03/05	11	107.00	15	107.93	109.00	-4	12,961	-0.03%
2020/03/04	13	104.35	6	105.58	103.50	7	12,816	0.05%
2020/03/03	1	110.50	4	110.25	106.50	-3	12,681	-0.02%
2020/03/02	9	106.33	9	105.39	108.50	0	12,578	0.00%
2020/02/27	11	106.59	10	106.10	105.00	1	12,499	0.01%
2020/02/26	3	109.17	3	108.33	108.50	0	12,399	0.00%
2020/02/25	20	112.48	17	112.26	113.00	3	12,235	0.02%
2020/02/24	12	113.75	3	114.17	112.50	9	12,185	0.07%
2020/02/21	1	116.00	6	115.58	116.50	-5	12,075	-0.04%
2020/02/20	9	116.83	7	116.79	117.00	2	12,027	0.02%
2020/02/19	11	114.86	36	114.99	116.00	-25	11,823	-0.21%
2020/02/18	28	112.79	30	114.12	110.50	-2	11,515	-0.02%
2020/02/17	26	112.83	53	110.71	113.00	-27	11,278	-0.24%
2020/02/14	36.1	107.78	35	105.74	108.00	1.1	10,837	0.01%
2020/02/13	1	102.50	2	103.50	102.00	-1	10,571	-0.01%
2020/02/12	5	104.10	7	104.79	103.50	-2	10,678	-0.02%
2020/02/11	7	102.71	1	103.00	103.00	6	10,836	0.06%
2020/02/10	31	101.51	13	101.54	101.00	18	10,898	0.17%
2020/02/07	9	102.94	8	103.69	103.00	1	10,875	0.01%
2020/02/06	0	0.00	2	103.50	103.50	-2	11,007	-0.02%
2020/02/05	4	102.88	8.2	102.37	102.00	-4.2	10,999	-0.04%
2020/02/04	5	100.10	3	101.83	101.00	2	10,844	0.02%
2020/02/03	10	94.52	10	95.20	98.20	0	10,802	0.00%
2020/01/31	7	97.56	17	98.22	98.20	-10	10,721	-0.09%
2020/01/30	19	97.88	2	99.75	96.30	17	10,834	0.16%
2020/01/20	4	107.50	29	106.66	107.00	-25	10,654	-0.23%
2020/01/17	8	105.31	4	105.13	105.00	4	10,615	0.04%
2020/01/16	18	102.67	15	102.83	104.50	3	10,371	0.03%
2020/01/15	4	101.38	16	102.63	102.00	-12	10,274	-0.12%
2020/01/14	2	100.00	12	99.20	99.00	-10	10,037	-0.10%
2020/01/13	13	97.80	1	97.70	98.40	12	10,064	0.12%
2020/01/09	6	96.30	8	96.73	97.30	-2	10,527	-0.02%
2020/01/08	5	94.84	3	94.53	94.30	2	10,582	0.02%
2020/01/07	2	96.15	0	0.00	94.50	2	10,940	0.02%
2020/01/06	3	98.50	3	98.67	97.00	0	11,240	0.00%
2020/01/03	22	101.70	20	100.94	100.50	2	11,207	0.02%
2020/01/02	33	102.30	36	103.32	103.00	-3	11,089	-0.03%
2019/12/31	3	99.27	3	99.80	99.40	0	10,868	0.00%
2019/12/30	10	100.86	11	101.77	100.00	-1	10,903	-0.01%
2019/12/27	8	102.25	6	101.50	101.00	2	10,860	0.02%
2019/12/26	6	101.83	25	101.92	101.50	-19	10,872	-0.17%
2019/12/25	103	103.74	77	104.33	101.50	26	10,938	0.24%	大買/
2019/12/24	1	99.00	1	98.00	99.00	0	10,393	0.00%
2019/12/23	1	97.50	0	0.00	98.00	1	10,502	0.01%
2019/12/20	0	0.00	14	97.19	97.80	-14	10,555	-0.13%
2019/12/19	0	0.00	0.1	95.70	95.70	-0.1	10,832	0.00%
2019/12/18	28	98.43	25	98.95	96.80	3	10,922	0.03%
2019/12/17	1.1	97.00	2	96.40	97.00	-0.9	10,619	-0.01%
2019/12/16	10.1	96.18	16	96.48	96.50	-5.9	10,560	-0.06%
2019/12/13	7	95.16	6	96.15	94.90	1	10,457	0.01%
2019/12/12	12	95.50	13	96.10	94.50	-1	10,397	-0.01%
2019/12/11	13	95.41	0	0.00	94.20	13	10,307	0.13%
2019/12/10	16	96.15	21	96.40	96.80	-5	10,287	-0.05%
2019/12/09	2	95.95	1	97.00	97.30	1	10,214	0.01%
2019/12/06	12	97.63	16	97.64	96.70	-4	10,146	-0.04%
2019/12/05	18	96.11	31.3	95.80	96.50	-13.3	9,750	-0.14%
2019/12/04	2	88.85	13	89.08	90.50	-11	9,211	-0.12%
2019/12/03	1	87.20	1	87.20	87.10	0	8,989	0.00%
2019/12/02	1	85.00	6	86.45	87.00	-5	8,999	-0.06%
2019/11/29	5	86.60	2	86.50	86.80	3	9,037	0.03%
2019/11/28	1	86.00	0	0.00	86.40	1	9,051	0.01%
2019/11/27	0	0.00	1	86.50	86.60	-1	9,125	-0.01%
2019/11/26	4	85.85	0	0.00	85.50	4	9,136	0.04%
2019/11/25	5	85.50	6	86.10	86.50	-1	9,085	-0.01%
2019/11/22	0	0.00	2	87.30	87.10	-2	9,060	-0.02%
2019/11/21	10	85.36	9	85.73	86.20	1	9,167	0.01%
2019/11/20	3	86.00	3	86.40	86.40	0	9,147	0.00%
2019/11/19	4	86.95	3	87.27	87.30	1	9,219	0.01%
2019/11/15	3	88.17	1	89.00	87.80	2	9,208	0.02%
2019/11/14	12	87.39	9	87.43	88.80	3	9,296	0.03%
2019/11/13	1.6	88.40	1	88.00	88.40	0.6	9,314	0.01%
2019/11/12	14	87.41	0	0.00	87.50	14	9,337	0.15%
2019/11/11	1.1	86.75	0	0.00	86.20	1.1	9,336	0.01%
2019/11/08	7	90.41	0	0.00	88.00	7	9,198	0.08%
2019/11/07	1	93.70	0	0.00	93.60	1	8,931	0.01%
2019/11/05	2	97.00	4.1	96.87	98.00	-2.1	8,856	-0.02%
2019/11/04	1	94.00	1	93.50	95.20	0	8,702	0.00%
2019/10/31	2.1	91.70	0	0.00	91.80	2.1	8,647	0.02%
2019/10/29	3	92.97	4	94.00	94.50	-1	8,572	-0.01%
2019/10/25	3	94.13	3	93.23	92.90	0	8,395	0.00%
2019/10/24	2	92.10	1	92.00	92.40	1	8,285	0.01%
2019/10/23	0.1	91.70	2	92.50	91.90	-1.9	8,312	-0.02%
2019/10/22	0	0.00	4	93.35	93.10	-4	8,303	-0.05%
2019/10/21	7	92.01	6	92.20	92.90	1	8,247	0.01%
2019/10/18	13	92.36	11	91.76	91.20	2	8,137	0.02%
2019/10/17	4	90.35	4	90.80	91.10	0	7,788	0.00%
2019/10/16	8.1	90.04	5	89.18	89.00	3.1	7,667	0.04%
2019/10/15	0	0.00	2	88.80	89.20	-2	7,584	-0.03%
2019/10/14	2	89.50	6	88.98	89.30	-4	7,306	-0.05%
2019/10/09	1	83.90	0	0.00	83.50	1	6,965	0.01%
2019/10/08	2	83.80	1	84.30	83.80	1	7,069	0.01%
2019/10/04	0	0.00	1	85.80	85.00	-1	7,053	-0.01%
2019/10/03	3	84.73	1	86.00	86.20	2	7,094	0.03%
2019/10/02	2	85.00	0	0.00	85.40	2	7,068	0.03%
2019/10/01	3	84.40	6	84.25	85.50	-3	7,054	-0.04%
2019/09/27	9	82.06	11	82.92	82.20	-2	6,981	-0.03%
2019/09/26	3	82.10	4	83.15	82.70	-1	7,004	-0.01%
2019/09/25	11	83.25	29	83.96	83.90	-18	7,102	-0.25%
2019/09/24	9	84.10	32	83.73	83.70	-23	7,306	-0.31%
2019/09/23	4	80.25	10	79.95	81.20	-6	7,012	-0.09%
2019/09/20	2	78.30	4	78.33	78.50	-2	7,226	-0.03%
2019/09/19	2	77.45	0	0.00	76.90	2	7,288	0.03%
2019/09/18	0	0.00	5	77.20	76.30	-5	7,461	-0.07%
2019/09/17	1	77.20	3	77.03	76.80	-2	7,502	-0.03%
2019/09/12	6	76.93	5	77.06	77.20	1	7,719	0.01%
2019/09/09	0	0.00	1	76.40	75.80	-1	8,214	-0.01%
2019/09/04	3	76.40	1	77.00	76.20	2	9,001	0.02%
2019/09/03	3	76.33	8	76.10	76.60	-5	9,084	-0.06%
2019/09/02	2	75.10	1	75.00	75.00	1	9,131	0.01%
2019/08/30	3	75.20	3	76.10	74.20	0	9,298	0.00%
2019/08/29	2	73.60	3	73.80	74.60	-1	9,377	-0.01%
2019/08/28	4	74.20	4	74.35	73.50	0	9,430	0.00%
2019/08/27	2	74.80	1	75.30	73.80	1	9,447	0.01%
2019/08/26	8	74.63	0	0.00	74.10	8	9,586	0.08%
2019/08/23	3	78.53	4	78.10	77.90	-1	9,603	-0.01%
2019/08/22	6	79.13	5	79.20	77.90	1	9,722	0.01%
2019/08/21	5	79.30	2	79.60	79.30	3	9,935	0.03%
2019/08/20	2	81.20	1	82.30	80.10	1	10,200	0.01%
2019/08/19	5	81.92	5	81.04	81.20	0	10,388	0.00%
2019/08/15	1	78.00	0	0.00	77.60	1	10,991	0.01%
2019/08/14	1	82.30	0	0.00	80.90	1	11,107	0.01%
2019/08/13	1	80.80	0	0.00	81.00	1	11,418	0.01%
2019/08/08	23	81.17	10	79.90	80.20	13	12,172	0.11%
2019/08/07	9	81.58	16	81.06	80.50	-7	12,557	-0.06%
2019/08/06	6	79.82	8	80.03	82.30	-2	13,207	-0.02%
2019/08/05	6	81.30	5	81.54	80.50	1	13,657	0.01%
2019/08/02	12	83.10	0	0.00	81.60	12	14,366	0.08%
2019/08/01	9	85.64	0	0.00	85.50	9	14,369	0.06%
2019/07/31	5	83.56	4	83.40	86.00	1	14,460	0.01%
2019/07/30	1	82.00	20	82.87	83.50	-19	14,407	-0.13%
2019/07/29	1	87.40	5	87.00	86.30	-4	14,303	-0.03%
2019/07/25	5	88.30	2	88.00	88.40	3	14,315	0.02%
2019/07/24	5	87.54	5	87.10	86.90	0	14,296	0.00%
2019/07/23	0	0.00	1	86.20	86.90	-1	14,345	-0.01%
2019/07/22	2	88.10	0	0.00	88.10	2	14,336	0.01%
2019/07/19	3	88.13	0	0.00	88.00	3	14,327	0.02%
2019/07/17	6	90.32	6	89.90	89.90	0	14,406	0.00%
2019/07/16	0	0.00	4	89.98	90.40	-4	14,443	-0.03%
2019/07/15	0	0.00	13	89.12	89.90	-13	14,399	-0.09%
2019/07/12	2	87.95	15	88.26	87.90	-13	14,471	-0.09%
2019/07/11	2	87.70	6	87.18	87.30	-4	14,373	-0.03%
2019/07/10	8	86.29	1	86.50	86.70	7	14,320	0.05%
2019/07/09	7	85.93	0	0.00	85.70	7	14,289	0.05%
2019/07/08	11	88.01	29	87.57	87.50	-18	14,264	-0.13%
2019/07/05	22	86.80	10	86.93	87.30	12	14,345	0.08%
2019/07/04	1	85.30	17	85.94	85.80	-16	14,340	-0.11%
2019/07/03	11	86.56	8	86.51	85.90	3	14,760	0.02%
2019/07/02	17	87.11	31	86.54	87.60	-14	14,660	-0.10%
2019/07/01	18	84.48	21	83.70	85.90	-3	14,475	-0.02%
2019/06/28	12	81.08	6	81.38	81.60	6	14,182	0.04%
2019/06/27	22	80.33	26	80.09	80.50	-4	14,223	-0.03%
2019/06/26	6	79.69	19	79.22	81.40	-13	13,871	-0.09%
2019/06/25	26	80.60	20	80.80	80.40	6	13,831	0.04%
2019/06/24	4	82.05	3	81.97	83.00	1	13,652	0.01%
2019/06/21	2.4	82.69	5	83.34	81.60	-2.7	13,619	-0.02%
2019/06/20	25	83.31	18	82.93	82.70	7	13,550	0.05%
2019/06/19	14	82.64	1	82.10	82.50	13	13,490	0.10%
2019/06/18	57	82.25	57	83.08	81.70	0	13,372	0.00%
2019/06/17	19	83.49	6.1	83.18	84.20	12.9	13,326	0.10%
2019/06/14	14.6	82.73	15	82.65	82.10	-0.4	13,108	0.00%
2019/06/13	18	79.10	17	80.09	81.50	1	12,776	0.01%
2019/06/12	12	79.70	24	79.60	78.80	-12	12,622	-0.10%
2019/06/11	3	77.77	5	77.74	78.60	-2	12,490	-0.02%
2019/06/10	1	75.80	1	76.20	76.80	0	12,428	0.00%
2019/06/06	11	76.90	12.5	77.09	74.50	-1.5	12,369	-0.01%
2019/06/05	20	79.57	10	78.85	77.90	10	12,215	0.08%
2019/06/04	2	77.55	2	77.95	78.20	0	12,311	0.00%
2019/06/03	1	78.30	0	0.00	77.50	1	12,334	0.01%
2019/05/30	5	77.94	4	77.45	77.30	1	12,162	0.01%
2019/05/29	1	77.00	5	77.04	77.20	-4	12,097	-0.03%
2019/05/28	19	79.42	21	79.08	78.20	-2	12,127	-0.02%
2019/05/27	11	82.57	8	81.58	81.10	3	12,125	0.02%
2019/05/24	3	81.37	18	81.73	80.90	-15	11,956	-0.13%
2019/05/23	20	79.67	16	78.75	81.20	4	11,812	0.03%
2019/05/22	72	81.02	59.1	81.22	79.10	13	11,547	0.11%
2019/05/21	7	77.97	2	78.20	78.90	5	11,219	0.04%
2019/05/20	83	77.47	43	78.59	77.00	40	11,084	0.36%
2019/05/17	21	81.05	8	81.00	80.10	13	10,837	0.12%
2019/05/16	25	78.40	24	78.03	78.10	1	10,412	0.01%
2019/05/15	16	79.16	23	78.60	78.10	-7	10,471	-0.07%
2019/05/14	14	77.82	8	76.85	78.00	6	10,559	0.06%
2019/05/13	18	73.69	53	73.80	75.70	-35	10,001	-0.35%
2019/05/10	39	72.96	36	72.18	72.80	3	9,585	0.03%
2019/05/09	1	68.90	3	69.97	68.20	-2	8,933	-0.02%
2019/05/08	2	68.55	8	68.96	69.30	-6	8,874	-0.07%
2019/05/07	1	67.80	4	67.98	67.70	-3	8,904	-0.03%
2019/05/06	4	66.65	0	0.00	67.30	4	9,224	0.04%
2019/05/03	8	68.59	6	68.47	68.20	2	9,229	0.02%
2019/05/02	6	67.02	0	0.00	67.30	6	9,228	0.07%
2019/04/30	4	66.90	2	66.80	66.80	2	9,352	0.02%
2019/04/29	4	67.05	22	68.65	67.00	-18	9,419	-0.19%
2019/04/26	2	70.40	0	0.00	69.50	2	9,474	0.02%
2019/04/25	5	70.64	5	69.50	71.20	0	9,531	0.00%
2019/04/24	7	72.67	6	72.17	70.30	1	9,697	0.01%
2019/04/23	10	70.50	10.2	70.20	70.00	-0.2	9,679	0.00%
2019/04/22	8	71.78	5	71.30	70.50	3	9,950	0.03%
2019/04/19	10	70.04	3	70.00	70.60	7	9,991	0.07%
2019/04/18	1	71.29	9	69.48	68.60	-8	10,232	-0.08%
2019/04/17	2	69.50	4	70.00	69.10	-2	10,246	-0.02%
2019/04/16	2	68.50	1	68.60	69.30	1	10,261	0.01%
2019/04/15	7	68.40	5	68.42	68.30	2	10,465	0.02%
2019/04/11	8	69.93	1	70.30	68.80	7	10,854	0.06%
2019/04/10	6	71.30	8	71.00	71.40	-2	10,908	-0.02%
2019/04/09	19	72.30	29	72.23	71.80	-10	10,984	-0.09%
2019/04/08	16	68.68	4	68.55	68.60	12	10,831	0.11%
2019/04/03	1	67.60	2	68.10	67.80	-1	10,997	-0.01%
2019/04/02	8	68.66	0	0.00	68.40	8	11,241	0.07%
2019/04/01	33	69.04	18	69.38	68.20	15	11,713	0.13%
2019/03/28	3	67.53	8	67.04	66.60	-5	12,023	-0.04%
2019/03/27	7	67.04	5	67.00	66.90	2	12,525	0.02%
2019/03/26	4	66.88	0	0.00	67.70	4	12,713	0.03%
2019/03/25	3	66.60	0	0.00	66.60	3	12,950	0.02%
2019/03/22	6	68.15	1	69.60	68.20	5	13,122	0.04%
2019/03/21	2	68.50	1	68.60	68.40	1	13,349	0.01%
2019/03/20	0	0.00	7	67.97	67.80	-7	13,583	-0.05%
2019/03/18	6	65.17	0	0.00	65.70	6	13,975	0.04%
2019/03/14	6	64.08	6	64.80	64.30	0	14,582	0.00%
2019/03/13	6	65.70	10	65.25	65.70	-4	14,874	-0.03%
2019/03/11	5	65.60	2	65.90	65.90	3	15,288	0.02%
2019/03/08	9	66.04	5	67.30	65.10	4	15,954	0.03%
2019/03/07	2	68.60	14	68.98	67.90	-12	16,140	-0.07%
2019/03/06	2	70.60	0	0.00	70.30	2	16,581	0.01%
2019/03/05	3	70.40	2	70.60	70.60	1	17,126	0.01%
2019/03/04	9	70.94	5	70.54	70.50	4	17,429	0.02%
2019/02/27	3	71.60	3	71.70	71.40	0	17,569	0.00%
2019/02/26	5	72.30	8	72.60	72.60	-3	17,810	-0.02%
2019/02/25	18	69.66	11	70.22	69.80	7	17,952	0.04%
2019/02/22	3	71.67	0	0.00	70.10	3	18,343	0.02%
2019/02/21	5	70.98	1	71.30	71.20	4	18,311	0.02%
2019/02/20	4	72.40	2	73.00	71.10	2	18,314	0.01%
2019/02/19	4	71.25	6	70.88	72.00	-2	18,362	-0.01%
2019/02/18	3	72.30	1	72.40	70.80	2	18,472	0.01%
2019/02/15	19	71.18	6	72.03	70.50	13	18,677	0.07%
2019/02/14	12	73.34	9	73.88	72.80	3	18,739	0.02%
2019/02/13	16	71.90	42	71.12	74.30	-26	18,546	-0.14%
2019/02/12	3	67.20	10	67.57	67.60	-7	18,191	-0.04%
2019/02/11	5	65.30	0	0.00	65.60	5	18,539	0.03%
2019/01/30	22	66.13	19	65.47	64.50	3	18,765	0.02%
2019/01/29	6	64.93	11	65.02	65.20	-5	18,788	-0.03%
2019/01/28	2	65.20	6	65.52	65.50	-4	18,875	-0.02%
2019/01/25	11	65.41	8	64.84	64.40	3	19,217	0.02%
2019/01/22	4	63.83	7	63.01	62.00	-3	19,326	-0.02%
2019/01/21	20	64.03	3	63.63	63.70	17	19,436	0.09%
2019/01/18	14	63.74	13	63.96	64.30	1	19,565	0.01%
2019/01/17	16	64.54	7	65.11	63.60	9	19,619	0.05%
2019/01/16	2	64.20	16	64.44	64.90	-14	19,722	-0.07%
2019/01/15	13	60.99	5	62.32	62.90	8	19,591	0.04%
2019/01/14	9	61.29	25	60.96	61.40	-16	19,557	-0.08%
2019/01/11	6	63.85	11	63.80	63.30	-5	19,391	-0.03%
2019/01/10	21	64.71	10	64.89	64.00	11	19,377	0.06%
2019/01/09	3	63.23	0	0.00	62.60	3	19,169	0.02%
2019/01/08	0	0.00	1	63.80	62.50	-1	19,230	-0.01%
2019/01/07	21	63.89	7	63.59	63.20	14	19,279	0.07%
2019/01/04	34	61.49	38	61.69	62.90	-4	19,258	-0.02%
2019/01/03	12	62.80	23	62.44	61.60	-11	19,106	-0.06%
2019/01/02	7	62.66	1	62.80	62.80	6	19,093	0.03%
2018/12/28	0	0.00	2	61.20	61.20	-2	19,120	-0.01%
2018/12/27	21	60.96	14	61.74	61.20	7	19,189	0.04%
2018/12/26	17	60.89	19	60.95	58.50	-2	18,918	-0.01%
2018/12/25	6	58.03	12	58.73	60.80	-6	18,881	-0.03%
2018/12/24	32	60.65	65	60.88	60.00	-33	18,659	-0.18%
2018/12/22	0	0.00	10	62.00	63.50	-10	18,227	-0.05%
2018/12/21	10	61.63	8	61.84	63.40	2	18,292	0.01%
2018/12/20	17	64.95	20	63.46	61.70	-3	18,034	-0.02%
2018/12/19	20	69.16	14	69.30	68.50	6	17,677	0.03%
2018/12/18	5	71.24	4	71.03	70.00	1	18,106	0.01%
2018/12/17	19	70.27	8	70.75	71.00	11	18,198	0.06%
2018/12/14	5	67.84	32	67.26	69.20	-27	18,092	-0.15%
2018/12/13	4	69.73	6	69.63	69.80	-2	17,965	-0.01%
2018/12/12	40	70.53	10	70.68	69.30	30	17,838	0.17%
2018/12/11	10	69.17	6	69.90	68.60	4	17,780	0.02%
2018/12/10	10	70.21	4	69.15	69.60	6	17,754	0.03%
2018/12/07	6	74.35	2	75.00	72.70	4	17,516	0.02%
2018/12/06	14	75.97	20	76.54	74.10	-6	17,515	-0.03%
2018/12/05	7	79.23	6	78.35	78.00	1	17,395	0.01%
2018/12/04	13	82.88	14	83.66	82.10	-1	17,367	-0.01%
2018/12/03	28	86.30	3	89.50	85.20	25	17,253	0.14%
2018/11/30	10	84.45	17	84.65	84.50	-7	16,574	-0.04%
2018/11/29	42	84.45	41	84.12	85.80	1	16,135	0.01%
2018/11/28	17	80.58	10	80.50	79.90	7	15,623	0.04%
2018/11/27	2	75.25	3.3	76.15	76.00	-1.3	15,145	-0.01%
2018/11/26	18.3	73.61	19	73.40	73.50	-0.7	14,850	0.00%
2018/11/23	4	73.98	3	73.27	72.00	1	14,732	0.01%
2018/11/22	16	76.48	20	75.49	72.80	-4	14,384	-0.03%
2018/11/21	46	74.43	36	74.66	77.50	10	13,991	0.07%
2018/11/20	4	70.13	2	69.90	70.50	2	13,555	0.01%
2018/11/19	2	69.80	5	70.02	70.10	-3	13,594	-0.02%
2018/11/16	10	70.50	8	70.55	69.00	2	13,591	0.01%
2018/11/15	17	68.61	15	68.96	70.00	2	13,639	0.01%
2018/11/14	5	69.56	11	69.64	68.00	-6	13,554	-0.04%
2018/11/13	1	66.60	2	68.05	71.50	-1	13,511	-0.01%
2018/11/12	0	0.00	10	68.79	69.00	-10	13,388	-0.07%
2018/11/09	3	67.20	0	0.00	67.50	3	13,312	0.02%
2018/11/08	56	70.24	7	69.27	66.20	49	13,209	0.37%
2018/11/07	1	66.30	4	69.05	69.80	-3	12,822	-0.02%
2018/11/06	3	65.67	11	65.94	63.50	-8	12,780	-0.06%
2018/11/05	7	65.86	9	66.32	67.40	-2	12,809	-0.02%
2018/11/02	15	66.27	20	66.02	66.40	-5	12,814	-0.04%
2018/11/01	50	62.68	6	62.78	63.30	44	12,502	0.35%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	58	51.66	2	51.75	52.40	56	12,483	0.45%
2018/10/29	65	49.42	45	50.45	51.80	20	12,405	0.16%
2018/10/26	124	49.67	132	49.67	47.10	-8	12,467	-0.06%	大買/大賣/
2018/10/25	6	50.47	9	51.66	50.40	-3	12,546	-0.02%
2018/10/24	13	56.70	86	56.36	56.00	-73	12,412	-0.59%
2018/10/23	3	59.50	63	59.08	58.30	-60	12,263	-0.49%
2018/10/22	3	61.17	3	61.63	61.90	0	12,230	0.00%
2018/10/19	35	61.95	3	62.00	61.80	32	12,158	0.26%
2018/10/18	13	65.73	11	66.01	65.30	2	12,057	0.02%
2018/10/17	1	65.60	30	64.90	65.20	-29	11,952	-0.24%
2018/10/16	5	64.72	8	64.94	64.00	-3	11,921	-0.03%
2018/10/15	1	63.80	6	64.20	63.10	-5	11,781	-0.04%
2018/10/12	8	64.13	3	63.63	64.10	5	11,722	0.04%
2018/10/11	2	63.70	0	0.00	63.50	2	11,552	0.02%
2018/10/09	37	69.38	11	69.68	70.50	26	11,443	0.23%
2018/10/08	21	68.01	22	68.11	68.00	-1	11,287	-0.01%
2018/10/05	13	70.70	7	70.60	70.00	6	11,098	0.05%
2018/10/04	8	75.21	9	74.92	75.80	-1	10,937	-0.01%
2018/10/03	43	76.37	63	76.25	74.90	-20	10,944	-0.18%
2018/10/02	9	79.60	1	78.70	78.50	8	10,874	0.07%
2018/10/01	11	79.92	6	79.65	79.90	5	10,996	0.05%
2018/09/28	16	79.07	15	77.67	78.40	1	11,180	0.01%
2018/09/27	19	79.02	25	78.73	77.30	-6	11,181	-0.05%
2018/09/26	10	77.81	12	77.68	79.50	-2	11,262	-0.02%
2018/09/25	15	81.41	20	81.75	78.10	-5	11,179	-0.04%
2018/09/21	42	80.20	45	80.23	81.50	-3	10,708	-0.03%
2018/09/20	33	75.38	1	74.30	74.60	32	10,431	0.31%
2018/09/19	9	76.30	42	75.44	74.30	-33	10,444	-0.32%
2018/09/18	8	71.78	11	72.52	73.90	-3	10,448	-0.03%
2018/09/17	15	73.79	13	74.32	74.70	2	10,570	0.02%
2018/09/14	8	70.28	10	71.06	72.10	-2	10,320	-0.02%
2018/09/13	3	65.97	4	66.30	65.60	-1	10,254	-0.01%
2018/09/12	11	66.10	6.7	64.68	64.40	4.3	10,255	0.04%
2018/09/11	4	69.63	4.1	70.56	69.50	-0.1	10,055	0.00%
2018/09/10	4	70.85	2	70.55	69.50	2	9,872	0.02%
2018/09/07	6	77.47	3.1	78.53	77.20	2.9	9,740	0.03%
2018/09/05	1	84.10	0	0.00	84.30	1	9,854	0.01%
2018/09/04	18	84.28	0.1	84.50	84.40	17.9	10,053	0.18%
2018/09/03	7	85.37	24.1	84.72	83.80	-17.1	10,218	-0.17%
2018/08/31	1	86.00	6	86.87	88.00	-5	10,583	-0.05%
2018/08/30	10	88.63	5	89.42	87.50	5	10,763	0.05%
2018/08/29	2	87.60	0	0.00	87.40	2	11,085	0.02%
2018/08/28	4	87.75	4	88.80	87.40	0	11,507	0.00%
2018/08/27	7	88.11	3	87.73	88.20	4	11,612	0.03%
2018/08/23	1	86.00	0	0.00	85.20	1	12,123	0.01%
2018/08/22	8	86.21	9	86.04	87.30	-1	12,328	-0.01%
2018/08/21	2	86.90	1	86.70	86.60	1	12,292	0.01%
2018/08/20	5	85.98	5	87.36	84.20	0	12,374	0.00%
2018/08/17	3	91.00	3	92.53	90.20	0	12,304	0.00%
2018/08/16	2	90.90	2	91.20	92.80	0	12,390	0.00%
2018/08/15	4	90.35	0	0.00	90.30	4	12,514	0.03%
2018/08/13	33	88.22	42	87.85	88.40	-9	12,638	-0.07%
2018/08/10	4	95.13	3	95.37	93.00	1	12,649	0.01%
2018/08/09	6	96.58	4	97.08	96.10	2	12,911	0.02%
2018/08/08	7	98.54	4	102.25	95.60	3	13,595	0.02%
2018/08/07	5	102.00	7	102.57	102.50	-2	13,996	-0.01%
2018/08/06	10	98.62	2	96.10	99.50	8	14,580	0.05%
2018/08/03	22	94.94	14	95.29	97.00	8	15,125	0.05%
2018/08/02	21	93.65	6	92.70	92.00	15	15,089	0.10%
2018/08/01	25	100.19	57	103.49	99.20	-32	15,010	-0.21%
2018/07/31	4	106.50	0	0.00	105.00	4	15,036	0.03%
2018/07/30	19	107.42	17	109.32	107.00	2	15,173	0.01%
2018/07/27	6	111.50	11	110.27	113.00	-5	15,325	-0.03%
2018/07/25	8	113.00	9	112.50	113.00	-1	15,812	-0.01%
2018/07/24	5	110.20	0	0.00	112.00	5	15,928	0.03%
2018/07/23	10	107.40	14	108.14	108.00	-4	16,091	-0.02%
2018/07/20	0	0.00	3	115.33	115.00	-3	16,295	-0.02%
2018/07/19	5	115.30	6	115.67	115.50	-1	16,418	-0.01%
2018/07/18	1	111.50	0	0.00	109.50	1	16,549	0.01%
2018/07/16	4	115.63	12	115.83	116.50	-8	16,937	-0.05%
2018/07/13	1	117.00	1	114.50	114.50	0	17,483	0.00%
2018/07/12	8	113.56	8	113.75	116.00	0	17,768	0.00%
2018/07/11	8	112.50	10	113.20	113.00	-2	18,121	-0.01%
2018/07/10	2	115.50	2	116.50	115.00	0	18,706	0.00%
2018/07/09	28	114.96	25	114.90	114.00	3	19,373	0.02%
2018/07/06	62	111.44	59	112.26	117.50	3	19,510	0.02%
2018/07/05	22	108.91	18	109.47	107.00	4	19,568	0.02%
2018/07/04	53	109.33	25	108.12	107.00	28	19,769	0.14%
2018/07/03	13	116.19	13	115.88	115.50	0	20,025	0.00%
2018/07/02	35	119.13	53	118.48	115.50	-18	20,029	-0.09%
2018/06/29	12	123.50	16	123.16	123.00	-4	19,974	-0.02%
2018/06/28	24	125.73	30	126.05	123.00	-6	20,003	-0.03%
2018/06/27	35	125.90	27	125.56	128.00	8	20,283	0.04%
2018/06/26	22	127.20	18	126.58	125.00	4	20,572	0.02%
2018/06/25	21	123.10	32	123.50	127.00	-11	20,422	-0.05%
2018/06/22	28	125.79	12	126.00	124.00	16	20,571	0.08%
2018/06/21	2	127.50	18	128.89	129.00	-16	20,592	-0.08%
2018/06/20	1	123.00	5	122.20	123.00	-4	20,819	-0.02%
2018/06/19	2	125.50	2	125.50	124.00	0	21,083	0.00%
2018/06/14	5	126.70	4	127.38	127.50	1	21,757	0.00%
2018/06/13	5	126.90	3	127.50	127.50	2	22,584	0.01%
2018/06/12	1	129.00	0	0.00	128.00	1	22,755	0.00%
2018/06/11	55	123.08	27	123.70	125.50	28	22,574	0.12%
2018/06/08	13	118.12	50	116.28	120.50	-37	22,440	-0.16%
2018/06/07	23	126.41	18	126.11	125.00	5	22,077	0.02%
2018/06/06	31	124.81	25	124.80	128.00	6	22,058	0.03%
2018/06/05	21	126.24	31	126.08	122.50	-10	21,956	-0.05%
2018/06/04	44	135.80	24	137.75	136.00	20	21,514	0.09%
2018/06/01	31	138.18	31	141.15	137.00	0	21,474	0.00%
2018/05/31	43	144.08	44	145.02	141.00	-1	21,435	0.00%
2018/05/30	27	142.78	25	144.70	143.00	2	20,992	0.01%
2018/05/29	12	145.50	23	144.89	143.00	-11	20,769	-0.05%
2018/05/28	32	143.47	43	142.79	142.00	-11	20,607	-0.05%
2018/05/25	18	139.39	20	138.88	140.00	-2	20,488	-0.01%
2018/05/24	15	138.13	15	137.00	138.00	0	20,424	0.00%
2018/05/23	24	137.58	19	140.03	137.00	5	20,377	0.02%
2018/05/22	42	138.37	22	139.39	136.50	20	20,225	0.10%
2018/05/21	29	139.50	30	140.08	141.00	-1	20,225	0.00%
2018/05/18	59	138.74	53	138.09	139.00	6	20,217	0.03%
2018/05/17	33	138.88	31	140.26	136.50	2	20,166	0.01%
2018/05/16	37	145.53	94	146.49	141.50	-57	20,054	-0.28%
2018/05/15	129	145.50	75	147.13	141.00	54	19,651	0.27%	大買/
2018/05/14	22	146.20	40	144.09	151.00	-18	19,438	-0.09%
2018/05/11	109	138.88	114.7	139.62	137.50	-5.7	18,840	-0.03%	大買/大賣/
2018/05/10	18	132.78	4	134.25	135.50	14	18,366	0.08%
2018/05/09	8	133.24	8	132.19	131.00	0	18,655	0.00%
2018/05/08	10	133.50	11	134.09	132.00	-1	18,633	-0.01%
2018/05/07	3	132.83	21	129.10	131.00	-18	18,638	-0.10%
2018/05/04	41	126.22	24.1	129.03	127.00	16.9	18,647	0.09%
2018/05/03	21	134.90	21	136.98	130.50	0	19,036	0.00%
2018/05/02	14	134.18	13	132.50	134.50	1	19,101	0.01%
2018/04/30	6	129.92	4	130.25	129.00	2	19,276	0.01%
2018/04/27	19	131.76	18	132.78	131.00	1	19,738	0.01%
2018/04/26	6	128.17	9	129.00	128.50	-3	20,196	-0.01%
2018/04/25	8	122.44	18	123.67	124.00	-10	20,437	-0.05%
2018/04/24	2	121.00	1	126.50	120.50	1	20,453	0.00%
2018/04/23	3	129.50	4	129.38	128.00	-1	20,274	0.00%
2018/04/20	26	134.17	4	135.00	133.00	22	20,187	0.11%
2018/04/19	13.1	138.12	36	138.13	138.50	-22.9	19,928	-0.11%
2018/04/18	5	131.90	5	131.80	133.00	0	19,375	0.00%
2018/04/17	25	133.26	4	129.88	127.50	21	19,068	0.11%
2018/04/16	17	134.29	30	134.72	139.00	-13	18,751	-0.07%
2018/04/13	15	127.60	34	125.74	130.00	-19	18,183	-0.10%
2018/04/12	7	117.93	9	120.17	120.00	-2	17,461	-0.01%
2018/04/11	26	117.63	21	118.71	116.50	5	17,297	0.03%
2018/04/10	21	116.05	26	116.54	115.50	-5	17,082	-0.03%
2018/04/09	41	112.00	85	112.67	115.50	-44	17,027	-0.26%
2018/04/03	5	107.80	4	106.25	105.50	1	16,574	0.01%
2018/04/02	10	106.35	11	107.50	105.00	-1	16,475	-0.01%
2018/03/31	18	106.17	0	0.00	106.50	18	16,428	0.11%
2018/03/30	15	110.23	22	109.16	107.50	-7	16,426	-0.04%
2018/03/29	21	107.60	19	108.11	107.50	2	16,147	0.01%
2018/03/28	24	102.10	20	102.43	102.00	4	15,663	0.03%
2018/03/27	1	104.00	0	0.00	104.50	1	15,543	0.01%
2018/03/26	12	100.58	5	100.50	100.50	7	15,389	0.05%
2018/03/23	60	100.49	77	100.95	99.10	-17	15,300	-0.11%
2018/03/22	62	108.65	34	108.76	105.50	28	14,998	0.19%
2018/03/21	47	108.98	4	109.25	107.00	43	14,641	0.29%
2018/03/20	54	106.53	58	108.38	111.00	-4	14,362	-0.03%
2018/03/19	23	106.04	37.2	106.28	105.50	-14.2	13,950	-0.10%
2018/03/16	7	98.71	9	99.23	98.80	-2	13,064	-0.02%
2018/03/15	0	0.00	1	95.90	96.10	-1	12,772	-0.01%
2018/03/14	3	95.63	9	95.16	95.80	-6	12,853	-0.05%
2018/03/13	6	97.67	2	98.95	97.20	4	13,013	0.03%
2018/03/12	8	98.29	7	98.03	97.30	1	13,020	0.01%
2018/03/09	4	95.08	32	95.23	95.60	-28	12,930	-0.22%
2018/03/08	4	91.75	1	91.80	91.80	3	12,835	0.02%
2018/03/07	3	91.67	0	0.00	90.90	3	12,893	0.02%
2018/03/06	1	91.30	0	0.00	91.50	1	13,000	0.01%
2018/03/02	0	0.00	2	88.20	88.90	-2	13,097	-0.02%
2018/02/27	1	90.50	0	0.00	89.80	1	13,196	0.01%
2018/02/26	0	0.00	3	92.30	90.80	-3	13,182	-0.02%
2018/02/23	1	93.70	0	0.00	92.30	1	13,170	0.01%
2018/02/22	2	92.80	0	0.00	93.60	2	13,360	0.01%
2018/02/21	2	93.70	4	93.10	93.80	-2	13,935	-0.01%
2018/02/12	2	89.30	0	0.00	88.00	2	13,860	0.01%
2018/02/09	1	87.00	2	89.45	89.00	-1	13,859	-0.01%
2018/02/08	9	94.24	8	96.35	93.70	1	13,774	0.01%
2018/02/07	11	98.55	7	98.29	96.10	4	13,596	0.03%
2018/02/06	27	93.84	4	96.95	92.50	23	13,462	0.17%
2018/02/05	0	0.00	4	97.95	101.50	-4	13,530	-0.03%
2018/02/02	26	99.81	22	100.41	99.90	4	13,821	0.03%
2018/02/01	41	104.57	35	103.74	102.00	6	13,956	0.04%
2018/01/31	4	100.83	6	98.82	101.50	-2	13,751	-0.01%
2018/01/30	15	100.23	16	100.35	100.50	-1	13,742	-0.01%
2018/01/29	0	0.00	11	95.20	99.50	-11	13,513	-0.08%
2018/01/26	31	102.02	28	101.85	94.40	3	13,519	0.02%
2018/01/25	2	99.55	2	99.85	100.00	0	13,241	0.00%
2018/01/24	34	98.91	28	99.06	99.00	6	13,005	0.05%
2018/01/23	25	97.74	50	97.80	97.50	-25	12,675	-0.20%
2018/01/22	15	94.81	19	95.82	97.60	-4	12,323	-0.03%
2018/01/19	25	87.34	24	86.75	88.80	1	12,166	0.01%
2018/01/18	7	84.01	8	83.40	83.70	-1	11,858	-0.01%
2018/01/16	4	82.15	7	82.21	81.50	-3	12,388	-0.02%
2018/01/15	1	82.00	2	81.00	81.90	-1	12,650	-0.01%
2018/01/12	0	0.00	1	80.00	80.00	-1	13,230	-0.01%
2018/01/11	2	78.90	2	79.00	79.10	0	13,565	0.00%
2018/01/10	10	79.90	0	0.00	79.00	10	13,939	0.07%
2018/01/09	1	82.60	13	81.92	81.50	-12	14,253	-0.08%
2018/01/08	10	81.74	11	81.14	81.20	-1	14,810	-0.01%
2018/01/05	14	82.33	10	82.88	81.70	4	15,666	0.03%
2018/01/04	11	81.69	10	80.70	81.40	1	16,200	0.01%
2018/01/03	15	81.54	12	79.03	81.60	3	16,207	0.02%
2018/01/02	2	76.10	0	0.00	76.30	2	16,057	0.01%