中美晶 (5483)-台新-新莊券商分點個股進出

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
163.5
漲跌
▲1.0
漲幅
+0.62%
成交量
4,019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－台新-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-新莊券商分點個股進出
台新-新莊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
2024/11/21	0	0.00	2	161.25	163.50	-2	3,276	-0.06%
2024/11/19	1	158.00	0	0.00	162.00	1	3,215	0.03%
2024/11/15	0	0.00	0	161.50	161.00	0	3,153	0.00%
2024/11/14	0	159.00	0	0.00	159.00	0	3,130	0.00%
2024/11/11	2	163.50	0	0.00	163.00	2	3,094	0.06%
2024/11/08	5.2	162.93	3	163.67	163.50	2.2	3,044	0.07%
2024/11/07	12	153.25	0	0.00	155.50	12	2,950	0.41%
2024/11/06	0.2	154.58	0	0.00	153.50	0.2	2,897	0.01%
2024/11/04	0.2	155.50	0	0.00	154.50	0.2	2,924	0.01%
2024/11/01	1	153.00	2	154.75	158.50	-1	3,005	-0.03%
2024/10/30	1	158.00	1	158.50	157.50	0	3,020	0.00%
2024/10/29	2	159.53	2	159.75	159.00	0	3,029	0.00%
2024/10/28	0.1	162.50	0	0.00	162.00	0.1	3,060	0.00%
2024/10/24	1	163.50	6	163.33	162.00	-5	3,162	-0.16%
2024/10/23	1	164.00	0	0.00	163.50	1	3,239	0.03%
2024/10/22	7.3	163.09	7	163.00	163.50	0.3	3,300	0.01%
2024/10/18	0.1	165.54	0	0.00	162.00	0.1	3,442	0.00%
2024/10/17	7	166.93	0.1	166.00	166.00	6.9	3,511	0.20%
2024/10/16	0	166.00	0	0.00	165.00	0	3,566	0.00%
2024/10/15	10	167.00	0	0.00	166.50	10	3,587	0.28%
2024/10/11	1	165.50	0	0.00	166.00	1	3,592	0.03%
2024/10/08	1	166.50	0	0.00	166.00	1	3,573	0.03%
2024/10/07	0.2	169.50	0	0.00	168.00	0.2	3,587	0.01%
2024/10/04	0.1	173.00	0	0.00	170.00	0.1	3,585	0.00%
2024/10/01	1	174.50	1.1	175.95	176.00	-0.1	3,556	0.00%
2024/09/27	1	175.50	2	176.00	175.00	-1	3,614	-0.03%
2024/09/26	0.1	175.00	1	175.00	173.00	-0.9	3,660	-0.02%
2024/09/25	0.1	178.00	0	0.00	176.00	0.1	3,662	0.00%
2024/09/24	1	172.50	1	173.00	172.00	0	3,608	0.00%
2024/09/23	2.7	176.19	0.2	177.00	175.50	2.5	3,506	0.07%
2024/09/20	1	183.00	0	0.00	178.50	1	3,469	0.03%
2024/09/19	0.1	183.50	0	0.00	181.50	0.1	3,449	0.00%
2024/09/16	1	186.00	0	0.00	186.00	1	3,457	0.03%
2024/09/11	9.1	180.00	1	179.00	180.50	8.1	3,550	0.23%
2024/08/30	1	199.00	0	0.00	199.00	1	3,583	0.03%
2024/08/23	1	198.00	0	0.00	200.00	1	3,827	0.03%
2024/08/22	0	0.00	1	200.50	201.50	-1	3,842	-0.03%
2024/08/20	0.2	195.00	0.1	195.00	195.50	0.1	3,869	0.00%
2024/08/16	0.1	190.50	3	191.83	190.50	-2.9	3,999	-0.07%
2024/08/14	1	190.00	0	0.00	190.00	1	4,151	0.02%
2024/08/13	0.1	188.00	0	0.00	186.50	0.1	4,209	0.00%
2024/08/12	2	188.25	0	0.00	188.00	2	4,220	0.05%
2024/08/09	1	188.00	0	0.00	186.50	1	4,248	0.02%
2024/08/06	0.4	183.69	0	0.00	181.00	0.4	4,333	0.01%
2024/08/05	0	0.00	0	176.00	182.00	0	4,312	0.00%
2024/08/02	0.1	195.00	0	0.00	191.50	0.1	4,258	0.00%
2024/08/01	0	0.00	0.1	198.00	198.50	-0.1	4,283	0.00%
2024/07/30	1	190.00	0	0.00	198.00	1	4,293	0.02%
2024/07/26	1.1	198.26	1	200.00	199.50	0.1	4,242	0.00%
2024/07/22	0.1	218.00	0.2	218.36	215.50	-0.1	4,130	0.00%
2024/07/19	0	0.00	0.1	227.00	225.00	-0.1	4,067	0.00%
2024/07/18	0	0.00	5	223.50	230.00	-5	4,066	-0.12%
2024/07/17	0	0.00	0.2	225.00	223.50	-0.2	3,999	-0.01%
2024/07/16	1	231.00	1	232.00	227.50	0	4,031	0.00%
2024/07/15	0	0.00	2	233.00	233.00	-2	4,115	-0.05%
2024/07/12	0	0.00	2.2	231.89	232.50	-2.2	4,145	-0.05%
2024/07/11	0	0.00	1	231.00	231.00	-1	4,157	-0.02%
2024/07/10	0	0.00	1.1	226.86	229.00	-1.1	4,272	-0.03%
2024/07/09	0	0.00	1	224.00	225.50	-1	4,295	-0.02%
2024/07/05	0	0.00	1	222.00	224.00	-1	4,251	-0.02%
2024/07/04	0	0.00	0.5	221.00	222.00	-0.5	4,235	-0.01%
2024/07/01	0	0.00	0.1	219.50	222.00	-0.1	4,050	0.00%
2024/06/28	0	0.00	12	219.63	217.50	-12	4,044	-0.30%
2024/06/26	12	220.38	2	220.75	221.50	10	4,453	0.22%
2024/06/21	0.1	213.50	0	0.00	214.00	0.1	5,046	0.00%
2024/06/20	1	215.50	1.1	212.32	215.50	-0.1	5,106	0.00%
2024/06/19	0.1	211.50	1	214.00	210.50	-1	5,254	-0.02%
2024/06/18	0	0.00	2	214.00	214.00	-2	5,567	-0.04%
2024/06/11	0	208.00	3	209.00	210.00	-3	6,994	-0.04%
2024/06/06	0	0.00	1	212.00	212.00	-1	7,245	-0.01%
2024/06/03	1	212.50	1	213.50	214.00	0	7,889	0.00%
2024/05/31	2	207.00	1	207.50	208.50	1	7,851	0.01%
2024/05/30	0	0.00	1	201.00	205.50	-1	7,872	-0.01%
2024/05/28	0	0.00	1	206.00	205.00	-1	7,951	-0.01%
2024/05/24	0.2	202.50	0	0.00	202.50	0.2	7,948	0.00%
2024/05/23	0.2	203.00	1	201.50	201.50	-0.8	7,944	-0.01%
2024/05/22	0	0.00	2	203.00	202.50	-2	7,874	-0.03%
2024/05/21	1	197.00	1	198.00	199.00	0	7,822	0.00%
2024/05/20	0.1	199.00	0	0.00	199.00	0.1	7,770	0.00%
2024/05/17	0	0.00	0.3	195.50	195.50	-0.3	7,679	0.00%
2024/05/14	1	189.00	1	189.50	189.00	0	7,778	0.00%
2024/05/13	3	189.67	1	189.50	189.00	2	7,797	0.03%
2024/05/07	1.4	193.50	0	0.00	194.00	1.4	7,657	0.02%
2024/04/30	1	196.00	0	0.00	195.50	1	7,715	0.01%
2024/04/26	1	193.50	1	192.50	192.50	0	7,809	0.00%
2024/04/25	0.3	193.00	0	0.00	191.50	0.3	7,832	0.00%
2024/04/24	3.1	194.53	6	194.67	194.00	-3	7,903	-0.04%
2024/04/23	3	188.83	2	190.50	188.50	1	7,969	0.01%
2024/04/22	6.3	189.14	14	189.57	188.50	-7.7	8,055	-0.10%
2024/04/19	1.1	193.49	1	191.00	192.00	0.1	8,008	0.00%
2024/04/17	0	0.00	1	203.00	202.00	-1	8,054	-0.01%
2024/04/16	13.2	200.03	15.2	200.91	199.00	-2	8,071	-0.02%
2024/04/15	0.1	208.50	3	208.50	208.50	-2.9	7,963	-0.04%
2024/04/12	1	212.50	1.3	212.23	211.50	-0.3	7,933	0.00%
2024/04/11	2.1	208.52	5	209.60	210.00	-2.9	7,977	-0.04%
2024/04/10	1	213.00	2	212.75	211.00	-1	8,052	-0.01%
2024/04/09	3	210.50	1	210.50	210.50	2	8,170	0.02%
2024/04/08	1	211.00	0	0.00	210.50	1	8,228	0.01%
2024/04/03	0	0.00	1	210.50	211.00	-1	8,250	-0.01%
2024/04/02	0.1	210.50	0	0.00	209.50	0.1	8,294	0.00%
2024/04/01	5.4	210.24	1.1	211.14	208.00	4.3	8,371	0.05%
2024/03/29	3	214.17	9.1	211.23	214.50	-6.1	8,349	-0.07%
2024/03/28	4.4	217.77	5	218.70	215.00	-0.6	8,105	-0.01%
2024/03/27	6	218.17	1	222.50	223.50	5	7,891	0.06%
2024/03/26	10.7	217.43	6	217.00	214.00	4.7	7,710	0.06%
2024/03/25	6	220.33	2	222.00	220.00	4	7,706	0.05%
2024/03/22	11.1	225.12	19	224.92	224.00	-7.9	7,788	-0.10%
2024/03/21	12.2	234.06	10.4	235.18	232.50	1.8	7,772	0.02%
2024/03/20	30.3	236.97	75	233.90	240.00	-44.7	7,614	-0.59%
2024/03/19	43	227.24	9.3	224.18	226.00	33.8	7,048	0.48%
2024/03/18	3	208.00	2	205.75	207.50	1	6,610	0.02%
2024/03/15	3.1	207.61	6	206.92	207.50	-2.9	6,664	-0.04%
2024/03/14	12.1	211.59	16	211.00	208.50	-3.9	6,596	-0.06%
2024/03/13	5	219.60	15.2	217.86	215.50	-10.2	6,432	-0.16%
2024/03/12	7	211.64	5	211.20	214.50	2	6,260	0.03%
2024/03/11	21	210.33	21.6	211.63	209.00	-0.6	6,205	-0.01%
2024/03/08	13	210.85	20	211.93	209.00	-7	6,145	-0.11%
2024/03/07	3	199.83	19	199.39	200.50	-16	5,714	-0.28%
2024/03/06	13	197.00	9.1	197.49	197.00	3.9	5,628	0.07%
2024/03/05	9	196.50	0	0.00	197.00	9	5,650	0.16%
2024/03/04	0	0.00	5.2	192.63	193.50	-5.2	5,690	-0.09%
2024/03/01	4	191.00	1	191.50	189.50	3	5,804	0.05%
2024/02/29	0.9	186.00	0	0.00	185.50	0.9	5,752	0.02%
2024/02/27	1	189.00	1	187.00	186.00	0	5,798	0.00%
2024/02/26	0	0.00	0	187.50	188.00	0	5,791	0.00%
2024/02/22	0	0.00	3	188.00	188.50	-3	5,836	-0.05%
2024/02/16	2	182.75	21	181.45	184.00	-19	5,919	-0.32%
2024/02/15	8.3	185.45	1	186.50	184.00	7.3	5,927	0.12%
2024/02/05	0	0.00	0.2	191.50	192.00	-0.2	5,864	0.00%
2024/02/02	1	191.00	0	0.00	191.00	1	5,886	0.02%
2024/01/31	0	0.00	1	192.00	192.00	-1	5,965	-0.02%
2024/01/30	1	191.50	0	0.00	192.50	1	5,984	0.02%
2024/01/26	3	192.50	1	192.50	192.50	2	6,078	0.03%
2024/01/25	5.5	198.67	4	195.00	195.00	1.5	6,152	0.02%
2024/01/24	0	0.00	2	203.00	203.50	-2	6,207	-0.03%
2024/01/23	2	197.75	3	198.17	201.00	-1	6,164	-0.02%
2024/01/22	2	195.50	1	195.50	196.00	1	6,117	0.02%
2024/01/19	0	0.00	4	196.00	197.50	-4	6,077	-0.07%
2024/01/18	0.4	190.25	0	0.00	195.50	0.4	6,074	0.01%
2024/01/17	1	191.00	0	0.00	191.00	1	5,984	0.02%
2024/01/15	3	199.83	0	0.00	201.00	3	5,754	0.05%
2024/01/12	1	197.00	0	0.00	200.00	1	5,744	0.02%
2024/01/11	5	199.80	2	199.75	200.00	3	5,675	0.05%
2024/01/09	0	0.00	14.1	192.37	193.00	-14.1	5,525	-0.26%
2024/01/08	0	0.00	10	190.50	192.50	-10	5,490	-0.18%
2024/01/05	4.2	190.12	2	190.25	191.50	2.2	5,465	0.04%
2024/01/04	1.2	192.83	0	0.00	191.50	1.2	5,417	0.02%
2024/01/03	2.4	194.91	0	0.00	193.00	2.4	5,373	0.04%
2023/12/29	0.4	194.13	1	193.50	196.00	-0.6	5,147	-0.01%
2023/12/28	3	196.83	13	196.62	196.00	-10	5,112	-0.20%
2023/12/27	18	200.92	1	200.00	200.50	17	5,047	0.34%
2023/12/26	3	202.67	6	206.67	207.50	-3	4,939	-0.06%
2023/12/25	5	197.50	3	198.33	198.50	2	4,817	0.04%
2023/12/22	3	197.00	0	0.00	199.00	3	4,744	0.06%
2023/12/21	0	0.00	4	194.75	198.50	-4	4,666	-0.09%
2023/12/20	4.3	198.23	13	198.23	198.00	-8.8	4,595	-0.19%
2023/12/19	10.1	197.34	18	199.03	200.50	-8	4,467	-0.18%
2023/12/18	4	196.88	3	197.33	200.50	1	4,314	0.02%
2023/12/15	3	195.17	10	197.40	197.50	-7	4,171	-0.17%
2023/12/14	2	190.00	1.8	190.61	191.50	0.2	3,986	0.00%
2023/12/13	5	190.00	0	0.00	187.50	5	3,933	0.13%
2023/12/12	8	188.63	11.6	190.38	190.50	-3.6	3,934	-0.09%
2023/12/11	0	0.00	1	186.00	185.50	-1	3,931	-0.03%
2023/12/08	2	186.25	0	0.00	184.50	2	3,926	0.05%
2023/12/07	2	185.25	5.5	185.19	183.50	-3.5	3,939	-0.09%
2023/12/06	3	181.00	4.4	184.93	184.50	-1.4	3,910	-0.03%
2023/12/05	17	180.00	3	179.83	180.50	14	3,885	0.36%
2023/12/04	1	183.50	0	0.00	183.00	1	3,840	0.03%
2023/12/01	2	183.00	2	183.50	184.50	0	3,828	0.00%
2023/11/30	3.1	184.66	0	0.00	183.00	3.1	3,797	0.08%
2023/11/29	3	184.50	3.3	184.39	185.00	-0.3	3,750	-0.01%
2023/11/28	13	182.73	12.1	184.32	182.00	0.9	3,641	0.02%
2023/11/27	2	178.50	0	0.00	177.50	2	3,479	0.06%
2023/11/24	1	178.50	1.5	178.33	179.00	-0.5	3,449	-0.01%
2023/11/22	0.1	173.00	0	0.00	173.50	0.1	3,373	0.00%
2023/11/21	0	0.00	2	175.50	175.00	-2	3,346	-0.06%
2023/11/20	1.2	175.00	0	0.00	175.00	1.2	3,336	0.04%
2023/11/17	1	177.00	1	177.50	177.50	0	3,321	0.00%
2023/11/15	5	174.60	0	0.00	174.00	5	3,243	0.15%
2023/11/14	0.1	173.00	1	174.00	173.50	-1	3,212	-0.03%
2023/11/10	0	0.00	4	174.75	175.00	-4	3,157	-0.13%
2023/11/09	1	171.00	4	172.00	172.50	-3	3,140	-0.10%
2023/11/08	2	173.25	4	174.00	172.50	-2	3,184	-0.06%
2023/11/07	1	174.00	5	174.50	175.00	-4	3,141	-0.13%
2023/11/06	2	174.50	1.3	175.50	175.00	0.7	3,148	0.02%
2023/11/03	2	172.00	2	172.00	173.00	0	3,136	0.00%
2023/11/02	2	171.00	4	172.00	173.00	-2	3,191	-0.06%
2023/11/01	3	169.33	14	167.79	170.00	-11	3,118	-0.35%
2023/10/30	2	164.50	1	164.50	164.50	1	3,108	0.03%
2023/10/26	0.1	159.00	10.4	160.48	159.00	-10.3	3,209	-0.32%
2023/10/23	1	161.00	1	161.50	161.50	0	3,490	0.00%
2023/10/20	1	160.00	1	160.50	161.50	0	3,591	0.00%
2023/10/19	1.1	161.05	1.7	161.50	162.50	-0.6	3,703	-0.02%
2023/10/18	0.1	164.50	0	0.00	163.50	0.1	3,798	0.00%
2023/10/17	0	0.00	1	167.00	166.00	-1	3,867	-0.03%
2023/10/16	2	167.00	0	0.00	166.00	2	4,055	0.05%
2023/10/13	1.1	165.91	0	0.00	166.00	1.1	4,216	0.03%
2023/10/12	2	165.50	1	165.50	166.50	1	4,350	0.02%
2023/10/11	2	164.00	3	164.17	164.50	-1	4,611	-0.02%
2023/10/04	2	159.00	1	158.00	159.00	1	5,327	0.02%
2023/10/03	1	160.00	1	160.00	161.00	0	5,300	0.00%
2023/10/02	0	0.00	0.2	160.50	162.00	-0.2	5,302	0.00%
2023/09/27	0	0.00	25	156.50	157.00	-25	5,305	-0.47%
2023/09/26	1	158.00	1	157.50	157.00	0	5,314	0.00%
2023/09/25	25	160.00	0	0.00	160.50	25	5,316	0.47%
2023/09/21	3.4	159.59	2	160.25	158.00	1.4	5,345	0.03%
2023/09/20	1	162.00	1	161.50	162.00	0	5,322	0.00%
2023/09/18	0.3	165.50	1	166.00	165.00	-0.8	5,339	-0.01%
2023/09/15	0	0.00	10	165.95	166.50	-10	5,428	-0.18%
2023/09/14	0	0.00	11	163.91	164.00	-11	5,382	-0.20%
2023/09/13	1	162.00	2	160.75	161.00	-1	5,290	-0.02%
2023/09/12	1	162.00	2	161.00	161.00	-1	5,355	-0.02%
2023/09/11	1	157.00	1	158.00	157.00	0	5,353	0.00%
2023/09/08	1	155.00	1	155.50	155.50	0	5,383	0.00%
2023/09/07	0	0.00	25	160.04	158.00	-25	5,393	-0.46%
2023/09/06	27	158.09	2	158.75	158.50	25	5,367	0.47%
2023/09/05	1	159.50	1	159.50	160.00	0	5,363	0.00%
2023/09/04	1	160.00	24	160.00	160.00	-23	5,371	-0.43%
2023/08/31	24	157.92	0	0.00	156.50	24	5,404	0.44%
2023/08/30	0	0.00	1	156.00	156.50	-1	5,424	-0.02%
2023/08/28	2	155.00	0	0.00	154.50	2	5,477	0.04%
2023/08/24	2	154.00	0	0.00	154.50	2	5,537	0.04%
2023/08/22	2	153.50	0	0.00	153.00	2	5,614	0.04%
2023/08/18	0.3	156.00	5	156.00	154.00	-4.7	5,687	-0.08%
2023/08/17	0.1	155.00	1	156.00	156.50	-0.9	5,682	-0.02%
2023/08/16	2.1	149.62	2	150.75	152.00	0.1	5,669	0.00%
2023/08/15	4	154.25	3	154.50	153.00	1	5,663	0.02%
2023/08/14	2.3	152.26	6	152.67	154.50	-3.7	5,662	-0.07%
2023/08/11	12.4	159.35	1	158.50	157.50	11.4	5,620	0.20%
2023/08/10	2	158.25	1.1	158.53	158.50	0.9	5,613	0.02%
2023/08/09	4.1	159.76	0	0.00	160.00	4.1	5,595	0.07%
2023/08/08	8	161.87	1	160.50	161.50	7	5,567	0.13%
2023/08/07	12	166.50	3	166.83	167.50	9	5,498	0.16%
2023/08/04	0	0.00	1	163.00	165.50	-1	5,469	-0.02%
2023/08/02	4.4	164.72	2	163.75	163.00	2.4	5,465	0.04%
2023/08/01	1	172.50	2	169.00	168.50	-1	5,424	-0.02%
2023/07/31	0	0.00	0.5	171.80	171.50	-0.5	5,375	-0.01%
2023/07/28	0.2	171.50	0	0.00	171.00	0.2	5,311	0.00%
2023/07/27	0	0.00	1	169.50	169.50	-1	5,230	-0.02%
2023/07/26	6.2	168.58	1.5	167.57	165.50	4.7	5,150	0.09%
2023/07/25	3.6	176.52	1	177.00	175.50	2.6	4,990	0.05%
2023/07/24	1.2	179.75	1	181.50	180.50	0.2	4,881	0.00%
2023/07/21	0	0.00	12	178.13	180.00	-12	4,755	-0.25%
2023/07/20	1.1	181.64	3	182.00	181.50	-1.9	4,673	-0.04%
2023/07/19	5.6	184.00	4	183.75	179.00	1.6	4,567	0.04%
2023/07/18	17.3	182.48	5.2	182.02	183.00	12.1	4,378	0.28%
2023/07/17	4.1	185.07	2	183.00	182.00	2.1	4,233	0.05%
2023/07/14	15.2	184.18	6.5	184.67	185.00	8.8	4,107	0.21%
2023/07/13	9.7	178.96	11	179.73	177.50	-1.4	3,826	-0.04%
2023/07/12	8.7	174.11	3	172.67	176.50	5.7	3,439	0.16%
2023/07/07	1	161.50	0	0.00	159.00	1	3,079	0.03%
2023/07/04	0	161.50	1	161.50	161.50	-1	3,100	-0.03%
2023/06/30	3.1	161.00	1	160.50	161.50	2.1	3,136	0.07%
2023/06/29	0.3	159.67	0	0.00	159.00	0.3	3,114	0.01%
2023/06/28	1.1	158.55	0	0.00	158.00	1.1	3,117	0.04%
2023/06/27	0	0.00	2	159.75	157.50	-2	3,127	-0.06%
2023/06/26	1	154.50	0	0.00	157.00	1	3,104	0.03%
2023/06/21	3	156.83	1	156.00	156.00	2	3,097	0.06%
2023/06/16	1	164.00	0.1	162.00	164.00	0.9	3,044	0.03%
2023/06/15	0	0.00	1	160.50	161.50	-1	3,018	-0.03%
2023/06/14	0	160.00	1	160.00	160.00	-1	3,166	-0.03%
2023/06/13	0	0.00	2	159.50	159.50	-2	3,155	-0.06%
2023/06/12	1	157.00	0	0.00	157.00	1	3,149	0.03%
2023/06/07	0	0.00	1	159.00	159.00	-1	3,186	-0.03%
2023/06/06	1	157.00	0	0.00	157.00	1	3,200	0.03%
2023/06/05	1.1	160.50	1	160.50	160.00	0.1	3,184	0.00%
2023/06/02	1.1	157.64	0	0.00	158.00	1.1	3,186	0.03%
2023/06/01	0	0.00	1	157.50	157.00	-1	3,168	-0.03%
2023/05/31	2	159.00	0	0.00	159.00	2	3,155	0.06%
2023/05/29	0.1	159.50	0	0.00	159.50	0.1	3,164	0.00%
2023/05/26	0.1	158.50	4	158.25	158.50	-3.9	3,150	-0.12%
2023/05/25	0	0.00	1	157.50	156.50	-1	3,128	-0.03%
2023/05/24	0.1	154.00	6	154.50	155.50	-5.9	3,096	-0.19%
2023/05/23	1.1	154.05	0	0.00	153.00	1.1	3,068	0.04%
2023/05/19	1	152.99	0	0.00	151.00	1	3,023	0.03%
2023/05/18	1	153.00	1	151.50	152.50	0	3,002	0.00%
2023/05/17	0	0.00	1	149.50	150.50	-1	2,987	-0.03%
2023/05/16	1.1	149.95	0	0.00	148.50	1.1	2,967	0.04%
2023/05/12	0.2	147.00	0	0.00	147.00	0.2	2,956	0.01%
2023/05/11	1	147.50	2	150.50	146.50	-1	2,950	-0.03%
2023/05/09	1	154.00	1	151.00	151.00	0	2,947	0.00%
2023/05/08	3	152.83	2.5	154.40	154.50	0.5	2,946	0.02%
2023/05/04	1	145.00	54	145.00	145.00	-53	2,945	-1.80%
2023/05/02	54	150.50	0	0.00	150.00	54	3,042	1.77%
2023/04/25	0.1	146.77	0	148.50	144.00	0.1	3,132	0.00%
2023/04/21	1	149.00	0	0.00	149.00	1	3,251	0.03%
2023/04/20	1	150.50	0	151.50	149.00	1	3,261	0.03%
2023/04/19	0	153.50	0	153.50	151.50	0	3,293	0.00%
2023/04/18	0.2	155.50	0	0.00	153.00	0.2	3,307	0.01%
2023/04/13	0.1	156.00	0	0.00	154.00	0.1	3,363	0.00%
2023/04/12	1	156.00	0	0.00	156.00	1	3,362	0.03%
2023/04/11	0	0.00	1	158.00	157.00	-1	3,357	-0.03%
2023/04/10	4	157.00	1	157.50	156.50	3	3,374	0.09%
2023/04/06	3.1	152.69	0	0.00	152.50	3.1	3,321	0.09%
2023/03/31	1.1	157.91	0	0.00	156.00	1.1	3,311	0.03%
2023/03/28	3.2	154.97	0	0.00	154.00	3.2	3,451	0.09%
2023/03/27	0	0.00	2.2	157.50	157.00	-2.2	3,461	-0.06%
2023/03/23	1.1	155.45	2	155.50	155.50	-0.9	3,508	-0.03%
2023/03/22	1.1	153.18	1	154.50	154.00	0.1	3,486	0.00%
2023/03/21	4	152.63	1	152.50	152.50	3	3,432	0.09%
2023/03/20	1	152.00	1	152.00	152.00	0	3,439	0.00%
2023/03/17	13.3	155.99	5	153.70	154.00	8.3	3,404	0.24%
2023/03/16	1	158.50	1	159.00	159.00	0	3,238	0.00%
2023/03/15	1	157.00	2	158.75	157.50	-1	3,260	-0.03%
2023/03/14	2	153.75	0	0.00	153.50	2	3,248	0.06%
2023/03/13	0.1	157.00	0	0.00	157.00	0.1	3,238	0.00%
2023/03/10	1.3	156.88	0	0.00	156.00	1.3	3,232	0.04%
2023/03/09	2	162.00	1	162.50	162.00	1	3,243	0.03%
2023/03/08	3.1	161.32	2	161.00	162.00	1.1	3,232	0.03%
2023/03/07	1	160.50	1	161.50	161.50	0	3,229	0.00%
2023/03/03	0	0.00	1	159.00	158.00	-1	3,214	-0.03%
2023/03/02	1	158.00	1	159.00	158.50	0	3,239	0.00%
2023/03/01	0.1	156.00	0	0.00	159.50	0.1	3,243	0.00%
2023/02/22	0.1	159.50	0	0.00	160.00	0.1	3,228	0.00%
2023/02/16	0	0.00	0	162.00	162.00	0	3,714	0.00%
2023/02/15	0.1	159.50	0	0.00	157.50	0.1	3,886	0.00%
2023/02/14	0.1	161.50	2	161.00	161.50	-1.9	3,988	-0.05%
2023/02/10	2.1	162.04	3	162.00	163.00	-0.9	4,154	-0.02%
2023/02/09	0	0.00	2	165.00	166.00	-2	4,266	-0.05%
2023/02/08	1	164.50	1	165.00	165.00	0	4,329	0.00%
2023/02/07	1	164.00	6	163.58	163.00	-5	4,319	-0.12%
2023/02/06	1.2	160.08	0	0.00	159.50	1.2	4,351	0.03%
2023/02/03	1	168.00	0	0.00	165.50	1	4,322	0.02%
2023/02/02	1	167.00	0	0.00	168.00	1	4,322	0.02%
2023/02/01	0	0.00	0.1	165.00	165.00	-0.1	4,318	0.00%
2023/01/31	1	163.00	0	0.00	162.50	1	4,290	0.02%
2023/01/17	0	0.00	1	156.00	156.00	-1	4,179	-0.02%
2023/01/13	0	0.00	8	155.00	155.00	-8	4,252	-0.19%
2023/01/12	3	158.67	2	156.00	156.50	1	4,267	0.02%
2023/01/11	2	160.50	0	0.00	161.50	2	4,273	0.05%
2023/01/10	2	156.49	6	156.83	156.50	-4	4,166	-0.10%
2023/01/09	4	154.25	2.4	155.83	156.00	1.6	4,184	0.04%
2023/01/05	1	148.00	0	0.00	146.50	1	4,272	0.02%
2023/01/04	1	146.00	0	0.00	145.00	1	4,313	0.02%
2023/01/03	4	142.75	20	145.00	145.50	-16	4,428	-0.36%
2022/12/30	0	0.00	2	141.00	139.50	-2	4,437	-0.05%
2022/12/29	5	137.90	0	0.00	138.50	5	4,461	0.11%
2022/12/28	11.2	138.84	16	140.84	138.00	-4.8	4,519	-0.11%
2022/12/27	2	145.00	0	0.00	143.50	2	4,532	0.04%
2022/12/23	11	141.05	1	143.00	143.50	10	4,740	0.21%
2022/12/21	1	144.50	0	0.00	143.00	1	4,939	0.02%
2022/12/20	5.4	149.37	4	146.50	144.00	1.4	5,049	0.03%
2022/12/19	2	152.50	0	0.00	153.50	2	5,032	0.04%
2022/12/08	0	0.00	0.1	154.00	155.50	-0.1	5,073	0.00%
2022/12/07	0.1	155.00	1	154.00	155.00	-0.9	5,069	-0.02%
2022/12/06	0.1	159.50	0	0.00	158.50	0.1	5,068	0.00%
2022/12/05	0	0.00	4	163.00	162.00	-4	5,107	-0.08%
2022/12/02	0.1	161.50	3	160.50	161.50	-2.9	5,158	-0.06%
2022/11/28	2.1	155.79	1	154.50	158.00	1.1	5,196	0.02%
2022/11/25	1	160.00	4	160.00	158.00	-3	5,199	-0.06%
2022/11/24	0	0.00	3	160.83	160.50	-3	5,219	-0.06%
2022/11/23	0.1	158.00	0	0.00	159.50	0.1	5,266	0.00%
2022/11/21	0.1	157.00	0	0.00	157.00	0.1	5,321	0.00%
2022/11/18	3	159.17	4	157.75	156.50	-1	5,346	-0.02%
2022/11/17	1	160.00	7	160.29	162.00	-6	5,279	-0.11%
2022/11/16	3.1	159.68	6	159.92	162.00	-2.9	5,259	-0.06%
2022/11/15	6.1	160.66	4.1	160.50	162.00	2	5,155	0.04%
2022/11/14	1	155.50	2	154.25	155.50	-1	5,060	-0.02%
2022/11/11	12	156.54	6	156.75	155.00	6	5,034	0.12%
2022/11/10	12	146.00	9	146.00	147.00	3	4,979	0.06%
2022/11/08	5.2	139.57	1	140.50	139.00	4.2	4,940	0.08%
2022/11/07	4	137.63	4	136.74	137.50	0	4,873	0.00%
2022/11/04	12	129.46	11	130.41	130.50	1	4,890	0.02%
2022/11/03	2	125.52	0	0.00	127.50	2	4,889	0.04%
2022/11/02	0	0.00	1	128.50	127.00	-1	4,998	-0.02%
2022/10/31	0	0.00	5	123.00	124.00	-5	5,223	-0.10%
2022/10/28	1	123.50	5	121.50	121.50	-4	5,237	-0.08%
2022/10/27	10	125.50	0	0.00	125.50	10	5,201	0.19%
2022/10/24	1	123.00	2	126.00	122.00	-1	5,200	-0.02%
2022/10/19	10	120.50	10	122.00	120.50	0	5,171	0.00%
2022/10/14	3	121.67	3	122.50	121.50	0	5,266	0.00%
2022/10/13	4	117.25	5	119.70	117.00	-1	5,300	-0.02%
2022/10/12	4	123.00	4	121.75	123.00	0	5,252	0.00%
2022/10/11	3	123.17	6	124.67	122.00	-3	5,282	-0.06%
2022/10/07	5	131.50	6	134.00	131.00	-1	5,208	-0.02%
2022/10/06	3	136.00	0	0.00	136.50	3	5,207	0.06%
2022/10/05	2.1	135.26	1	136.50	135.50	1.1	5,209	0.02%
2022/10/04	0	0.00	1	135.00	133.00	-1	5,177	-0.02%
2022/10/03	0	0.00	1	128.00	129.00	-1	5,154	-0.02%
2022/09/30	2	126.25	2	125.75	131.00	0	5,141	0.00%
2022/09/29	0	0.00	4	131.50	131.00	-4	5,093	-0.08%
2022/09/28	2	134.75	0	0.00	132.00	2	5,042	0.04%
2022/09/27	3	139.33	1	147.50	140.50	2	4,938	0.04%
2022/09/26	2	149.75	1	147.50	148.50	1	4,850	0.02%
2022/09/22	1	154.00	0	0.00	156.50	1	4,893	0.02%
2022/09/20	1	160.50	0	0.00	161.50	1	4,902	0.02%
2022/09/16	1.2	161.43	0	0.00	160.50	1.2	4,974	0.02%
2022/09/15	0	0.00	1	167.50	164.00	-1	5,015	-0.02%
2022/09/14	2	164.50	0	0.00	165.00	2	5,091	0.04%
2022/09/12	0	0.00	5.2	167.42	168.50	-5.2	5,211	-0.10%
2022/09/08	12	163.58	10	164.50	163.50	2	5,360	0.04%
2022/09/07	2	158.00	2	159.00	158.50	0	5,372	0.00%
2022/09/05	1	164.50	1	165.50	162.00	0	5,435	0.00%
2022/09/02	0	0.00	1	165.50	166.00	-1	5,510	-0.02%
2022/09/01	1	164.00	2	164.25	164.50	-1	5,499	-0.02%
2022/08/30	0	0.00	1	161.50	168.00	-1	5,559	-0.02%
2022/08/26	1	165.50	0	0.00	166.50	1	5,514	0.02%
2022/08/24	0	0.00	1	165.00	164.00	-1	5,560	-0.02%
2022/08/23	1	163.00	0.2	164.50	166.00	0.9	5,648	0.02%
2022/08/22	3.2	164.68	2	166.25	164.50	1.2	5,753	0.02%
2022/08/19	6.1	169.14	1	168.00	166.00	5.1	5,751	0.09%
2022/08/18	10	167.25	9	168.00	169.00	1	5,698	0.02%
2022/08/17	1	165.00	1.1	167.05	167.50	-0.1	5,659	0.00%
2022/08/16	0	0.00	2	164.00	163.00	-2	5,586	-0.04%
2022/08/15	0.1	161.00	0	0.00	160.00	0.1	5,515	0.00%
2022/08/12	3.1	161.03	4	162.25	161.50	-0.9	5,470	-0.02%
2022/08/11	2.1	162.48	3	161.33	161.00	-0.9	5,467	-0.02%
2022/08/10	20.1	155.25	20	156.25	156.50	0.1	5,418	0.00%
2022/08/09	2	155.50	1.3	153.61	155.50	0.7	5,402	0.01%
2022/08/08	0.1	150.00	0	0.00	151.50	0.1	5,417	0.00%
2022/08/05	6	146.83	6	147.75	149.00	0	5,544	0.00%
2022/08/02	3	138.00	1	137.50	138.00	2	5,432	0.04%
2022/07/28	0	0.00	1	142.50	142.00	-1	5,588	-0.02%
2022/07/26	0	0.00	1	141.50	141.50	-1	5,703	-0.02%
2022/07/22	0.1	145.50	1	145.50	146.00	-0.9	5,808	-0.02%
2022/07/21	1	144.50	3	144.33	145.50	-2	5,817	-0.03%
2022/07/20	6.3	142.74	1	142.50	142.00	5.3	5,829	0.09%
2022/07/19	0.1	139.00	0	0.00	139.00	0.1	5,823	0.00%
2022/07/18	4	142.38	0.1	143.50	144.50	3.9	5,848	0.07%
2022/07/13	1	139.00	1	141.00	138.50	0	5,750	0.00%
2022/07/12	1	137.00	0	0.00	136.50	1	5,740	0.02%
2022/07/11	2	141.00	2	141.50	141.00	0	5,750	0.00%
2022/07/07	1	138.00	1	139.00	138.50	0	5,719	0.00%
2022/07/06	1	135.50	0	0.00	133.00	1	5,828	0.02%
2022/07/05	1.1	139.88	1	138.00	138.00	0.1	5,852	0.00%
2022/07/04	0	0.00	1	137.00	137.50	-1	5,854	-0.02%
2022/07/01	3	138.00	1	138.50	139.00	2	5,867	0.03%
2022/06/30	0	141.50	0	0.00	141.00	0	5,781	0.00%
2022/06/28	0.1	147.00	0	0.00	146.50	0.1	5,780	0.00%
2022/06/20	3.1	146.06	1	147.00	142.50	2.1	5,801	0.04%
2022/06/17	17	149.53	18	151.56	150.00	-1	5,724	-0.02%
2022/06/16	1	162.00	0.2	158.50	156.50	0.9	5,598	0.02%
2022/06/15	0	0.00	1.1	161.91	162.00	-1.1	5,656	-0.02%
2022/06/14	6	160.42	6	159.75	160.50	0	5,814	0.00%
2022/06/13	3.1	162.44	3.1	162.32	161.50	0	5,805	0.00%
2022/06/10	1.1	171.05	0	0.00	171.00	1.1	5,781	0.02%
2022/06/09	5.2	172.60	14	172.46	173.00	-8.8	5,831	-0.15%
2022/06/08	0	0.00	5	170.00	170.00	-5	5,773	-0.09%
2022/06/07	2	168.75	0	0.00	169.00	2	5,831	0.03%
2022/06/06	0.1	170.50	0	0.00	171.00	0.1	5,863	0.00%
2022/06/02	2	169.25	0	0.00	170.00	2	5,915	0.03%
2022/06/01	0.2	170.50	0	0.00	169.50	0.2	6,035	0.00%
2022/05/31	5.1	169.93	1.2	171.00	172.50	3.9	5,993	0.07%
2022/05/30	11.4	168.07	6	170.24	170.50	5.4	5,949	0.09%
2022/05/27	2	162.00	2	162.50	162.00	0	5,795	0.00%
2022/05/26	2	159.75	0	0.00	159.00	2	5,807	0.03%
2022/05/25	0	0.00	0.3	160.60	161.00	-0.3	5,839	0.00%
2022/05/24	10	156.00	0	0.00	156.50	10	5,923	0.17%
2022/05/23	0.2	163.00	1	163.00	162.50	-0.8	5,895	-0.01%
2022/05/19	11	159.32	1	159.00	162.50	10	5,962	0.17%
2022/05/18	3.5	163.74	18.3	164.66	164.50	-14.8	5,926	-0.25%
2022/05/17	10.2	160.49	3	160.83	163.50	7.2	5,853	0.12%
2022/05/16	3	164.00	6	162.33	158.50	-3	5,876	-0.05%
2022/05/13	4	162.00	4.1	160.27	160.50	-0.1	5,791	0.00%
2022/05/12	1	153.51	0	0.00	152.00	1	5,708	0.02%
2022/05/11	1.2	154.83	0	0.00	155.00	1.2	5,794	0.02%
2022/05/09	0	0.00	3	152.50	151.00	-3	6,010	-0.05%
2022/05/06	1.1	155.91	0	0.00	156.00	1.1	6,134	0.02%
2022/05/05	0	0.00	0.2	158.50	157.50	-0.2	6,353	0.00%
2022/05/04	0.1	155.00	3	153.33	153.00	-3	6,409	-0.05%
2022/04/29	14	149.43	0	0.00	149.00	14	6,481	0.22%
2022/04/28	2	146.50	2	147.50	146.50	0	6,540	0.00%
2022/04/27	0.1	140.78	6	140.92	145.00	-5.9	6,504	-0.09%
2022/04/26	21.2	147.74	20	146.00	146.00	1.2	6,482	0.02%
2022/04/25	1	148.00	43	146.93	148.00	-42	6,546	-0.64%
2022/04/22	1.2	153.63	0	0.00	152.50	1.2	6,512	0.02%
2022/04/21	0.1	158.50	0	0.00	157.50	0.1	6,574	0.00%
2022/04/20	0	158.50	0	0.00	156.00	0	6,663	0.00%
2022/04/19	1.1	157.77	0	0.00	156.50	1.1	6,912	0.02%
2022/04/18	2	155.00	5	155.50	156.50	-3	7,026	-0.04%
2022/04/15	1.3	157.88	5	157.90	156.00	-3.7	7,085	-0.05%
2022/04/14	0	0.00	1	163.50	161.50	-1	7,253	-0.01%
2022/04/13	1	161.50	1	161.50	162.50	0	7,328	0.00%
2022/04/12	44	158.64	40.3	162.74	159.50	3.8	7,483	0.05%
2022/04/11	1.1	166.64	0.1	171.00	165.50	1	7,609	0.01%
2022/04/08	0	171.00	1	171.00	172.00	-1	7,770	-0.01%
2022/04/06	1	171.00	1	171.00	171.50	0	7,763	0.00%
2022/04/01	2	175.25	2	175.75	176.50	0	7,802	0.00%
2022/03/31	1	176.00	1	177.00	177.00	0	7,894	0.00%
2022/03/30	0.1	179.00	0	0.00	178.50	0.1	7,942	0.00%
2022/03/29	1	178.50	1	176.50	176.50	0	8,113	0.00%
2022/03/28	7.1	176.23	4	177.25	176.50	3.1	8,132	0.04%
2022/03/25	14	182.39	3	179.67	179.50	11	8,152	0.14%
2022/03/24	1	179.00	5.1	179.31	183.00	-4.1	8,147	-0.05%
2022/03/23	36.2	182.29	26	182.12	182.00	10.2	8,170	0.12%
2022/03/22	1	179.00	1	179.50	180.00	0	8,237	0.00%
2022/03/21	15	179.20	2.5	179.60	178.50	12.5	8,264	0.15%
2022/03/18	5.4	177.72	15	179.53	177.50	-9.6	8,286	-0.12%
2022/03/17	10.5	177.67	4	178.25	180.00	6.5	8,312	0.08%
2022/03/16	1	169.50	1	170.50	170.50	0	8,352	0.00%
2022/03/15	0	165.00	0	0.00	166.00	0	8,477	0.00%
2022/03/14	6	174.67	1	175.50	173.00	5	8,660	0.06%
2022/03/11	0	172.00	1	171.00	171.50	-1	8,657	-0.01%
2022/03/10	7	176.86	0.5	178.24	174.50	6.5	8,672	0.07%
2022/03/09	0.5	173.00	0	0.00	172.50	0.5	8,760	0.01%
2022/03/08	0.2	169.50	11	173.86	169.00	-10.8	8,757	-0.12%
2022/03/07	10	172.00	29	173.19	173.00	-19	8,744	-0.22%
2022/03/04	2	182.25	1	183.50	183.00	1	8,684	0.01%
2022/03/03	14	183.68	0	0.00	183.50	14	8,852	0.16%
2022/03/02	14	185.25	0	0.00	185.00	14	8,955	0.16%
2022/03/01	2	185.50	1	186.00	187.00	1	9,107	0.01%
2022/02/25	1.1	182.66	2	184.25	182.00	-0.9	9,655	-0.01%
2022/02/24	12	183.83	5	188.30	183.00	7	9,843	0.07%
2022/02/22	12.7	190.93	1	188.50	188.50	11.7	10,036	0.12%
2022/02/18	1.1	194.02	0	0.00	195.00	1.1	10,098	0.01%
2022/02/16	5.2	192.71	1	196.00	192.50	4.2	10,203	0.04%
2022/02/15	5.1	194.43	4	195.50	192.50	1.1	10,212	0.01%
2022/02/14	9.1	193.81	1	195.50	194.00	8.1	10,191	0.08%
2022/02/11	2.2	200.84	2	201.75	201.50	0.2	10,126	0.00%
2022/02/10	1	204.00	4	203.25	204.00	-3	10,045	-0.03%
2022/02/09	7	199.00	4	200.00	198.50	3	9,887	0.03%
2022/02/08	2	196.03	53	196.03	200.00	-51	9,855	-0.52%
2022/02/07	10.2	195.19	5.1	196.90	199.00	5.1	9,741	0.05%
2022/01/26	2.2	207.41	2	207.25	209.50	0.2	9,557	0.00%
2022/01/25	0	0.00	2	212.50	212.50	-2	9,569	-0.02%
2022/01/24	8	212.44	10	211.25	216.00	-2	9,677	-0.02%
2022/01/21	11	206.50	14.1	207.38	205.50	-3.1	9,695	-0.03%
2022/01/20	4	213.75	2.1	212.55	212.50	1.9	9,574	0.02%
2022/01/19	2	212.25	2	214.00	214.50	0	9,518	0.00%
2022/01/18	0.1	217.70	3	217.50	217.00	-3	9,440	-0.03%
2022/01/17	2	222.50	5	222.20	223.50	-3	9,339	-0.03%
2022/01/14	14.2	219.03	21	220.79	222.50	-6.8	9,318	-0.07%
2022/01/13	70	232.92	67	229.52	229.00	3	9,210	0.03%
2022/01/12	39	233.40	51.1	238.16	231.00	-12.1	9,092	-0.13%
2022/01/11	19.1	228.77	9	232.72	225.50	10.1	8,854	0.11%
2022/01/10	4	232.75	3.1	232.42	233.50	0.9	8,784	0.01%
2022/01/07	46.6	234.72	12	234.25	235.00	34.6	8,773	0.39%
2022/01/06	17.7	240.74	12	241.67	242.50	5.7	8,574	0.07%
2022/01/05	33	241.48	24	244.83	247.00	9	8,532	0.11%
2022/01/04	10	241.85	85.2	240.07	245.00	-75.2	8,353	-0.90%
2022/01/03	93.1	237.25	86	242.94	231.50	7.1	8,080	0.09%
2021/12/30	15	236.03	0	0.00	236.00	15	7,912	0.19%
2021/12/29	13	236.69	1	235.00	236.50	12	7,927	0.15%
2021/12/28	14	236.18	22	237.07	235.00	-8	7,876	-0.10%
2021/12/27	2	229.48	19	233.97	234.50	-17	7,835	-0.22%
2021/12/24	24	228.19	24	228.73	228.50	0	7,779	0.00%
2021/12/23	26	225.12	20.1	226.76	229.00	5.9	7,737	0.08%
2021/12/22	7	217.71	2	218.50	218.00	5	7,635	0.07%
2021/12/21	12	218.46	4	217.88	218.00	8	7,661	0.10%
2021/12/20	13.4	220.90	2	223.00	219.00	11.4	7,611	0.15%
2021/12/17	16	224.41	4	225.75	225.00	12	7,574	0.16%
2021/12/16	24	227.77	23.2	228.92	228.50	0.9	7,506	0.01%
2021/12/15	5	218.20	0	0.00	219.00	5	7,348	0.07%
2021/12/14	12	218.71	6	218.92	217.00	6	7,303	0.08%
2021/12/13	32	223.77	13	222.96	223.00	19	7,229	0.26%
2021/12/10	2.2	226.55	4	223.00	226.00	-1.8	7,126	-0.03%
2021/12/09	7	221.64	7	223.29	220.50	0	6,926	0.00%
2021/12/08	5	217.40	8	217.50	219.00	-3	6,752	-0.04%
2021/12/07	1	208.00	1	210.00	209.50	0	6,534	0.00%
2021/12/06	3	212.33	1	212.00	212.00	2	6,504	0.03%
2021/12/03	1	211.50	5	210.90	211.50	-4	6,549	-0.06%
2021/12/02	0	0.00	4	205.50	205.00	-4	6,505	-0.06%
2021/12/01	2	207.00	2	205.75	206.50	0	6,555	0.00%
2021/11/30	4	209.75	1	207.00	207.00	3	6,532	0.05%
2021/11/29	37	205.49	14	201.29	205.00	23	6,545	0.35%
2021/11/26	0	0.00	1	201.50	200.50	-1	6,407	-0.02%
2021/11/25	5	214.86	8	214.94	212.50	-3	6,371	-0.05%
2021/11/24	43	218.83	33	220.23	215.00	10	6,396	0.16%
2021/11/23	4	207.38	12	207.50	207.00	-8	5,993	-0.13%
2021/11/22	2	202.50	9	202.45	205.50	-7	5,969	-0.12%
2021/11/17	1.2	197.65	1	197.00	198.00	0.2	6,094	0.00%
2021/11/16	3	196.50	9	195.50	194.50	-6	6,123	-0.10%
2021/11/15	0	0.00	10	194.80	193.50	-10	6,196	-0.16%
2021/11/12	6	197.25	15	195.57	193.00	-9	6,252	-0.14%
2021/11/11	2	193.75	3	193.33	193.00	-1	6,248	-0.02%
2021/11/10	2	192.50	1	192.50	194.00	1	6,319	0.02%
2021/11/09	1	194.50	2	194.25	194.50	-1	6,353	-0.02%
2021/11/08	1	193.50	1	190.50	191.50	0	6,364	0.00%
2021/11/03	4	192.38	2	191.75	192.00	2	6,483	0.03%
2021/11/02	11	194.82	17	194.79	191.50	-6	6,617	-0.09%
2021/11/01	12	196.79	8	197.06	197.00	4	6,518	0.06%
2021/10/29	6	190.00	14	190.29	189.50	-8	6,392	-0.13%
2021/10/28	1	183.00	2.3	182.50	183.00	-1.3	6,313	-0.02%
2021/10/27	1	182.50	0	0.00	182.50	1	6,353	0.02%
2021/10/26	0	0.00	1	182.50	182.00	-1	6,424	-0.02%
2021/10/25	5	177.40	2	179.25	180.50	3	6,532	0.05%
2021/10/22	3	179.67	1	181.00	179.00	2	6,741	0.03%
2021/10/19	0	0.00	2	182.00	183.00	-2	7,066	-0.03%
2021/10/15	0	0.00	1	181.00	184.00	-1	7,337	-0.01%
2021/10/13	2	177.50	0	0.00	175.00	2	7,552	0.03%
2021/10/08	1	180.50	2	180.50	181.00	-1	7,840	-0.01%
2021/10/07	1	183.00	5	180.50	181.50	-4	8,099	-0.05%
2021/10/06	7	176.86	5	173.50	175.00	2	8,891	0.02%
2021/10/05	1	168.50	1	169.50	176.00	0	8,968	0.00%
2021/10/04	1	171.00	0	0.00	172.00	1	9,015	0.01%
2021/10/01	3	174.00	0.2	174.00	175.50	2.8	9,120	0.03%
2021/09/30	1	178.00	8	180.50	181.50	-7	9,188	-0.08%
2021/09/29	5	176.00	0	0.00	174.50	5	9,180	0.05%
2021/09/28	6	182.92	1	184.00	184.00	5	9,168	0.05%
2021/09/24	1	191.00	0	0.00	191.00	1	9,278	0.01%
2021/09/23	1	188.00	11	187.64	187.50	-10	9,399	-0.11%
2021/09/17	10	190.50	0	0.00	190.50	10	9,671	0.10%
2021/09/16	1	188.00	1	189.00	189.00	0	9,806	0.00%
2021/09/15	2	188.75	2	188.25	189.00	0	10,108	0.00%
2021/09/13	5	193.00	1	192.00	192.00	4	10,503	0.04%
2021/09/10	0	0.00	4	191.25	193.50	-4	10,554	-0.04%
2021/09/09	1	188.00	1	188.00	189.50	0	10,705	0.00%
2021/09/08	12	187.50	5	184.80	185.00	7	10,742	0.07%
2021/09/07	12	189.75	38	191.83	189.00	-26	10,701	-0.24%
2021/09/06	33	195.44	9	194.94	195.50	24	10,626	0.23%
2021/09/03	5.2	193.41	5	192.10	194.00	0.2	10,585	0.00%
2021/09/02	11	194.50	20	195.98	189.50	-9	10,684	-0.08%
2021/08/31	7	192.00	4	194.38	193.00	3	10,880	0.03%
2021/08/30	6	194.17	34	194.47	193.50	-28	10,831	-0.26%
2021/08/27	43	190.06	6	190.08	190.00	37	10,694	0.35%
2021/08/26	4	189.13	4	187.50	187.50	0	10,631	0.00%
2021/08/25	3.2	186.34	17	182.44	191.00	-13.8	10,485	-0.13%
2021/08/24	12	175.92	2	177.00	174.00	10	10,262	0.10%
2021/08/23	1	169.65	2	169.75	174.00	-1	10,224	-0.01%
2021/08/20	12	164.29	2	164.75	164.00	10	10,164	0.10%
2021/08/19	8.1	165.56	3	164.33	163.50	5.1	10,107	0.05%
2021/08/18	11	167.05	3	163.67	173.50	8	10,062	0.08%
2021/08/17	1	169.00	0	0.00	166.00	1	10,148	0.01%
2021/08/16	4	171.25	8	171.00	172.50	-4	10,093	-0.04%
2021/08/13	2	173.75	3	180.00	172.50	-1	10,033	-0.01%
2021/08/12	8	178.75	4.3	180.02	179.00	3.7	10,040	0.04%
2021/08/11	6	180.50	10.7	180.75	180.00	-4.7	10,077	-0.05%
2021/08/10	3	180.33	2	183.00	182.00	1	10,147	0.01%
2021/08/09	7	188.50	1	190.50	187.00	6	10,205	0.06%
2021/08/06	26	193.54	13	195.00	193.00	13	10,262	0.13%
2021/08/05	2	201.75	3	201.83	204.00	-1	10,235	-0.01%
2021/08/04	3.2	198.63	0	0.00	199.00	3.2	10,513	0.03%
2021/08/03	9	196.39	4	199.00	199.50	5	10,820	0.05%
2021/08/02	1	190.50	0	0.00	192.50	1	10,893	0.01%
2021/07/30	0	0.00	0.5	193.00	189.00	-0.5	10,992	0.00%
2021/07/29	5.5	191.05	1	190.50	195.50	4.5	11,203	0.04%
2021/07/28	6	188.00	7	191.57	189.00	-1	11,474	-0.01%
2021/07/27	7	202.13	7	198.57	196.50	0	11,612	0.00%
2021/07/26	5	209.90	7	210.43	209.00	-2	11,672	-0.02%
2021/07/23	16	209.56	23	214.59	210.00	-7	11,876	-0.06%
2021/07/22	7	210.86	11	213.86	212.00	-4	11,797	-0.03%
2021/07/21	20	213.35	13	216.00	213.00	7	11,968	0.06%
2021/07/20	12	211.58	4	213.50	209.00	8	12,128	0.07%
2021/07/19	17	214.88	0	0.00	216.00	17	12,481	0.14%
2021/07/16	5	214.80	12	212.00	217.00	-7	12,839	-0.05%
2021/07/15	3.5	211.14	6	212.92	213.50	-2.5	13,757	-0.02%
2021/07/14	4	213.50	8	208.00	210.50	-4	14,389	-0.03%
2021/07/13	28.5	212.33	20	217.37	215.50	8.5	14,242	0.06%
2021/07/12	1	200.00	1	200.50	200.50	0	13,477	0.00%
2021/07/09	0	0.00	1	193.50	196.00	-1	13,427	-0.01%
2021/07/08	3	198.50	3	196.83	196.00	0	13,477	0.00%
2021/07/05	0	0.00	1	193.50	194.50	-1	13,610	-0.01%
2021/07/02	1	190.50	1	189.00	189.50	0	13,814	0.00%
2021/07/01	11	186.82	12	187.96	187.00	-1	13,871	-0.01%
2021/06/30	6	193.00	8	195.19	193.00	-2	13,947	-0.01%
2021/06/29	5	196.90	4	194.00	192.00	1	13,885	0.01%
2021/06/28	2	190.50	8	190.06	191.50	-6	13,710	-0.04%
2021/06/25	4	193.75	4	194.13	191.00	0	13,743	0.00%
2021/06/24	3	191.50	19.2	191.66	194.50	-16.2	13,640	-0.12%
2021/06/23	12	184.92	10.3	190.33	191.50	1.7	13,369	0.01%
2021/06/22	7	179.00	0	0.00	177.50	7	13,018	0.05%
2021/06/21	0	0.00	2	179.75	178.00	-2	13,002	-0.02%
2021/06/18	13.2	188.28	7	187.07	183.00	6.2	12,987	0.05%
2021/06/17	2	183.25	1	181.00	185.00	1	12,867	0.01%
2021/06/16	3	180.83	2	183.25	180.00	1	12,976	0.01%
2021/06/15	1	183.00	1	183.00	182.50	0	13,000	0.00%
2021/06/11	1	181.50	33	180.64	182.00	-32	13,061	-0.25%
2021/06/10	48	182.57	4	181.50	183.00	44	13,107	0.34%
2021/06/09	4	181.63	5	180.70	181.00	-1	12,969	-0.01%
2021/06/08	1	177.00	2.1	175.69	174.00	-1.1	12,752	-0.01%
2021/06/07	2	172.25	1	172.00	172.00	1	12,733	0.01%
2021/06/04	1	171.00	3	172.50	172.50	-2	12,735	-0.02%
2021/06/03	2	171.75	3	170.50	173.00	-1	12,838	-0.01%
2021/06/02	1	165.00	0	0.00	165.00	1	12,791	0.01%
2021/06/01	2	169.00	3	168.83	168.00	-1	12,867	-0.01%
2021/05/31	4	167.63	0	0.00	168.50	4	12,884	0.03%
2021/05/28	0	0.00	1	166.00	165.00	-1	12,907	-0.01%
2021/05/27	1	162.00	5	162.20	163.50	-4	12,956	-0.03%
2021/05/26	2	165.00	2	162.50	162.00	0	13,006	0.00%
2021/05/25	11	165.14	8	165.00	164.00	3	13,006	0.02%
2021/05/24	0	0.00	1	156.00	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	3	150.00	1	151.00	147.50	2	13,666	0.01%
2021/05/19	3	150.00	2	153.50	150.00	1	13,667	0.01%
2021/05/18	1	154.00	2	154.00	154.50	-1	13,701	-0.01%
2021/05/17	1	150.00	5	147.00	145.00	-4	13,815	-0.03%
2021/05/14	1	155.00	2	155.25	155.00	-1	13,665	-0.01%
2021/05/13	5	154.30	1	152.50	152.00	4	13,578	0.03%
2021/05/12	3	155.33	5.2	151.07	155.00	-2.2	13,449	-0.02%
2021/05/11	15	159.87	11	160.82	158.00	4	13,222	0.03%
2021/05/10	3	175.33	3	174.00	172.00	0	13,061	0.00%
2021/05/07	3	172.50	4	175.25	178.50	-1	13,058	-0.01%
2021/05/06	11	170.95	12	171.67	172.50	-1	13,022	-0.01%
2021/05/05	8	172.31	13.9	174.32	170.50	-5.9	12,783	-0.05%
2021/05/04	8	184.00	6	183.17	183.00	2	12,559	0.02%
2021/05/03	2	188.50	15	188.77	183.50	-13	12,493	-0.10%
2021/04/29	11.3	197.74	14	199.11	195.50	-2.7	12,639	-0.02%
2021/04/28	1	195.00	1.1	195.91	196.00	-0.1	12,427	0.00%
2021/04/27	13	198.69	6	196.58	197.50	7	12,426	0.06%
2021/04/26	16.6	192.07	19	194.42	200.00	-2.4	12,255	-0.02%
2021/04/23	18	191.06	18.3	190.46	192.50	-0.3	12,017	0.00%
2021/04/22	42	189.31	26.3	191.68	179.00	15.8	11,844	0.13%
2021/04/21	45.5	195.67	63	195.52	190.50	-17.5	11,537	-0.15%
2021/04/20	23	186.50	8	188.25	190.00	15	10,641	0.14%
2021/04/19	0	172.00	2.2	172.95	173.00	-2.2	9,991	-0.02%
2021/04/16	0	0.00	0.5	169.50	169.50	-0.5	10,055	0.00%
2021/04/15	10.1	167.00	1.3	167.62	169.00	8.8	10,170	0.09%
2021/04/14	2	165.75	0	0.00	168.50	2	10,245	0.02%
2021/04/13	0	0.00	4	174.00	170.00	-4	10,377	-0.04%
2021/04/12	1	169.00	22	170.09	170.50	-21	10,532	-0.20%
2021/04/09	13.2	173.44	6	177.00	170.00	7.2	10,767	0.07%
2021/04/08	7	175.50	20	176.80	176.00	-13	10,814	-0.12%
2021/04/07	7.3	173.96	4	172.88	172.50	3.3	10,851	0.03%
2021/04/06	18.2	172.39	4	171.88	174.00	14.2	11,465	0.12%
2021/04/01	2	170.00	3	169.50	169.50	-1	11,433	-0.01%
2021/03/31	4	169.25	1	168.00	169.00	3	11,478	0.03%
2021/03/30	0	164.00	1.2	166.67	167.50	-1.2	11,564	-0.01%
2021/03/25	0	0.00	0.2	161.00	160.50	-0.2	12,361	0.00%
2021/03/24	1	162.00	1	162.00	162.00	0	12,549	0.00%
2021/03/23	0	0.00	0.9	165.50	166.00	-0.9	12,740	-0.01%
2021/03/19	1	167.50	0	0.00	168.00	1	13,214	0.01%
2021/03/18	0	0.00	1	167.00	167.00	-1	13,270	-0.01%
2021/03/16	1	167.00	4	167.13	168.50	-3	14,131	-0.02%
2021/03/12	1	164.00	0	0.00	164.00	1	14,975	0.01%
2021/03/11	2	160.50	0	0.00	162.50	2	15,371	0.01%
2021/03/10	1	153.50	2	155.50	156.00	-1	15,671	-0.01%
2021/03/09	3	153.50	1	153.50	153.50	2	16,368	0.01%
2021/03/08	0.1	159.00	0	0.00	157.50	0.1	16,950	0.00%
2021/03/05	1.1	161.32	1	162.50	160.00	0.1	18,104	0.00%
2021/03/04	1.1	161.91	2	160.25	160.00	-0.9	18,259	0.00%
2021/03/03	1	164.50	0	0.00	163.50	1	18,387	0.01%
2021/03/02	4	171.13	3	167.00	166.50	1	18,602	0.01%
2021/02/26	2	167.25	1	167.50	167.00	1	18,790	0.01%
2021/02/25	2	172.25	5	171.70	171.00	-3	19,109	-0.02%
2021/02/24	7.1	175.33	13	175.19	170.00	-6	19,236	-0.03%
2021/02/23	19	172.68	13	172.62	172.00	6	18,979	0.03%
2021/02/22	21	172.86	17	174.09	175.00	4	18,860	0.02%
2021/02/19	11.1	163.55	26	164.69	167.00	-14.9	18,511	-0.08%
2021/02/18	21.2	164.42	45	165.39	164.00	-23.8	18,916	-0.13%
2021/02/17	1	166.00	0	0.00	161.50	1	18,922	0.01%
2021/02/05	4.1	155.88	15	155.17	155.00	-10.9	18,760	-0.06%
2021/02/04	0	0.00	2	156.00	157.00	-2	18,906	-0.01%
2021/02/03	19	158.63	2	155.75	155.50	17	19,198	0.09%
2021/02/02	1	154.50	0	0.00	158.00	1	19,247	0.01%
2021/02/01	7	147.86	8	148.88	150.00	-1	19,361	-0.01%
2021/01/29	3.1	155.94	3	153.00	152.00	0.1	19,472	0.00%
2021/01/28	4.1	156.90	5	157.40	157.50	-0.9	19,406	0.00%
2021/01/27	5	162.00	3	161.50	162.00	2	19,456	0.01%
2021/01/26	4.4	164.19	0	0.00	162.00	4.4	19,440	0.02%
2021/01/25	4.2	174.57	2	178.00	170.50	2.2	19,287	0.01%
2021/01/22	8.2	169.46	5	169.40	172.00	3.2	18,999	0.02%
2021/01/21	1	160.00	1	160.50	160.00	0	18,678	0.00%
2021/01/20	2	159.50	0	0.00	159.50	2	18,700	0.01%
2021/01/19	1	165.00	1.2	165.04	165.00	-0.2	18,666	0.00%
2021/01/18	1	158.00	1.1	161.18	163.00	-0.1	18,622	0.00%
2021/01/15	6.1	163.47	11	164.59	161.00	-4.9	18,518	-0.03%
2021/01/14	5	169.00	1	167.00	167.50	4	18,227	0.02%
2021/01/13	7	169.14	0	0.00	169.00	7	18,092	0.04%
2021/01/12	24	171.15	0	0.00	168.50	24	17,950	0.13%
2021/01/11	17.1	169.17	41	172.50	174.00	-23.9	17,810	-0.13%
2021/01/08	18	169.61	10	169.90	170.00	8	17,740	0.05%
2021/01/07	16	170.22	13	172.00	172.00	3	17,767	0.02%
2021/01/06	16.1	168.36	18	170.11	172.50	-1.9	17,705	-0.01%
2021/01/05	15	172.00	1.2	170.88	171.00	13.8	17,446	0.08%
2021/01/04	23	178.04	27	178.74	177.50	-4	17,184	-0.02%
2020/12/31	20.1	174.95	16	176.78	177.50	4.1	16,868	0.02%
2020/12/30	5	175.20	14.1	175.29	175.00	-9.1	16,663	-0.05%
2020/12/29	8.2	173.58	9	174.94	171.00	-0.8	16,395	-0.01%
2020/12/28	6	168.17	4	167.88	169.00	2	15,706	0.01%
2020/12/25	5	166.40	2	166.50	167.50	3	15,544	0.02%
2020/12/24	8	167.38	5	167.60	165.00	3	15,449	0.02%
2020/12/23	9	167.67	7	168.07	168.00	2	15,348	0.01%
2020/12/22	13	167.85	18	166.14	162.50	-5	15,141	-0.03%
2020/12/21	8	159.13	7	160.93	160.50	1	14,756	0.01%
2020/12/18	0	0.00	1.5	162.33	161.50	-1.5	14,595	-0.01%
2020/12/17	1	171.00	1	166.50	166.50	0	14,418	0.00%
2020/12/16	2	170.00	1	170.00	170.00	1	14,232	0.01%
2020/12/15	13.3	169.31	6	166.67	163.00	7.3	13,968	0.05%
2020/12/14	0.2	169.00	12	169.29	168.50	-11.8	13,701	-0.09%
2020/12/11	17	168.82	2	171.50	168.00	15	13,705	0.11%
2020/12/10	8	168.00	19	167.82	168.00	-11	13,190	-0.08%
2020/12/09	9	171.78	7	169.64	172.00	2	12,823	0.02%
2020/12/08	3.5	158.86	6	159.08	159.00	-2.5	12,171	-0.02%
2020/12/07	3	154.67	7	153.93	154.50	-4	11,949	-0.03%
2020/12/04	10	159.40	14	159.89	160.00	-4	11,594	-0.03%
2020/12/03	7	157.71	12	157.96	160.00	-5	11,330	-0.04%
2020/12/02	4	151.13	14	151.57	154.00	-10	10,718	-0.09%
2020/12/01	15	148.20	27.5	146.95	144.50	-12.5	10,250	-0.12%
2020/11/30	6	141.25	3	142.83	143.50	3	9,258	0.03%
2020/11/27	1	129.50	4	130.50	130.50	-3	9,019	-0.03%
2020/11/26	2	128.75	5	129.50	129.00	-3	8,867	-0.03%
2020/11/25	8	122.75	2	124.00	122.00	6	8,601	0.07%
2020/11/24	4	125.13	10	121.20	125.00	-6	8,371	-0.07%
2020/11/23	4	119.50	5.9	119.34	120.00	-1.9	7,990	-0.02%
2020/11/18	0	0.00	2	115.25	116.00	-2	7,765	-0.03%
2020/11/17	12.5	118.76	7.1	117.71	115.50	5.4	7,764	0.07%
2020/11/16	0	0.00	3	114.33	115.00	-3	7,533	-0.04%
2020/11/13	4.3	113.69	1	113.50	113.50	3.3	7,530	0.04%
2020/11/12	2	112.50	5	113.50	112.50	-3	7,548	-0.04%
2020/11/11	4	112.88	1	111.00	114.00	3	7,577	0.04%
2020/11/10	7	107.79	33	108.00	107.50	-26	7,456	-0.35%
2020/11/09	5	108.90	3	108.50	110.00	2	7,487	0.03%
2020/11/06	151.3	107.32	156	106.02	106.00	-4.7	7,417	-0.06%	大買/大賣/
2020/11/05	2	104.00	0	0.00	103.50	2	7,400	0.03%
2020/11/04	2	103.25	4	103.00	103.50	-2	7,491	-0.03%
2020/11/03	1	101.00	2	101.25	101.50	-1	7,647	-0.01%
2020/11/02	1	99.70	0	0.00	99.30	1	7,766	0.01%
2020/10/30	1	99.60	0	0.00	99.60	1	7,843	0.01%
2020/10/29	1	100.00	1	100.00	99.90	0	7,870	0.00%
2020/10/28	2	102.50	0	0.00	101.50	2	7,984	0.03%
2020/10/27	5	104.00	6	102.75	104.00	-1	8,025	-0.01%
2020/10/26	2	104.00	6	103.83	103.00	-4	8,076	-0.05%
2020/10/23	1	103.00	1	103.00	103.00	0	8,305	0.00%
2020/10/22	30	103.00	0.2	102.00	102.00	29.8	8,390	0.36%
2020/10/21	1	102.50	1	101.50	101.50	0	8,543	0.00%
2020/10/20	0	0.00	2	102.00	101.00	-2	8,742	-0.02%
2020/10/19	2	101.50	0.3	101.50	102.00	1.8	8,987	0.02%
2020/10/16	1	104.00	5	102.10	101.00	-4	9,209	-0.04%
2020/10/15	5	102.10	6	102.83	102.50	-1	9,217	-0.01%
2020/10/14	2	100.25	2	100.25	100.50	0	9,128	0.00%
2020/10/07	0	0.00	4	98.88	99.00	-4	9,472	-0.04%
2020/10/06	2	98.55	2	98.45	98.50	0	9,629	0.00%
2020/10/05	0	0.00	2	98.00	97.90	-2	9,893	-0.02%
2020/09/30	2	96.60	0	0.00	96.80	2	10,071	0.02%
2020/09/28	0	0.00	4	97.15	96.00	-4	10,438	-0.04%
2020/09/25	1	95.00	35	95.65	94.40	-34	10,471	-0.32%
2020/09/24	1	97.20	0	0.00	97.20	1	10,491	0.01%
2020/09/23	0	0.00	1	99.00	99.90	-1	10,527	-0.01%
2020/09/21	2	100.50	0	0.00	100.00	2	10,519	0.02%
2020/09/17	2	103.00	0	0.00	103.00	2	10,545	0.02%
2020/09/16	22	105.25	25	104.42	103.00	-3	10,542	-0.03%
2020/09/15	2	101.75	5	102.40	103.00	-3	10,426	-0.03%
2020/09/14	1	100.50	4	100.50	100.50	-3	10,339	-0.03%
2020/09/10	1	102.00	1	101.00	100.50	0	10,358	0.00%
2020/09/09	3	99.80	4	100.08	102.00	-1	10,349	-0.01%
2020/09/08	3	100.27	14	100.39	100.50	-11	10,338	-0.11%
2020/09/07	7	102.07	12	102.13	100.00	-5	10,388	-0.05%
2020/09/04	23.2	100.70	7	100.79	102.50	16.2	10,355	0.16%
2020/09/03	39	98.56	5	99.02	101.00	34	10,503	0.32%
2020/09/02	1	97.00	1	97.30	97.30	0	10,847	0.00%
2020/09/01	2	96.00	4	96.15	96.80	-2	10,883	-0.02%
2020/08/31	11	97.50	8	96.60	96.40	3	10,959	0.03%
2020/08/28	1	98.50	4	97.18	97.40	-3	11,085	-0.03%
2020/08/27	19	98.96	9	98.38	98.40	10	11,263	0.09%
2020/08/26	1	97.50	0	0.00	97.80	1	11,264	0.01%
2020/08/25	2	98.20	0	0.00	97.50	2	11,271	0.02%
2020/08/24	0	0.00	10	97.40	98.00	-10	11,270	-0.09%
2020/08/21	2	96.90	2	96.55	97.10	0	11,267	0.00%
2020/08/20	15	96.41	10	96.76	95.60	5	11,224	0.04%
2020/08/19	5	102.30	8	102.63	101.50	-3	11,038	-0.03%
2020/08/18	0	0.00	1	105.50	104.00	-1	11,024	-0.01%
2020/08/17	7	104.14	4	104.25	104.00	3	11,026	0.03%
2020/08/14	11	103.41	1	103.50	103.50	10	10,886	0.09%
2020/08/13	5	102.60	0	0.00	101.00	5	10,794	0.05%
2020/08/11	2	104.75	5	103.50	102.50	-3	10,656	-0.03%
2020/08/10	1	100.50	1	102.50	101.50	0	10,475	0.00%
2020/08/07	8	101.75	8	103.06	100.00	0	10,409	0.00%
2020/08/05	4	99.55	7	100.43	99.30	-3	10,260	-0.03%
2020/08/03	15	97.27	0	0.00	97.00	15	10,731	0.14%
2020/07/31	15	98.01	7	98.10	98.00	8	10,755	0.07%
2020/07/30	0	0.00	1	97.00	97.80	-1	10,717	-0.01%
2020/07/29	14	94.92	1	95.40	94.50	13	10,733	0.12%
2020/07/28	2	97.60	4	96.05	94.50	-2	10,724	-0.02%
2020/07/27	0	0.00	1.1	97.57	95.30	-1.1	10,641	-0.01%
2020/07/24	11	97.52	33	98.55	96.10	-22	10,589	-0.21%
2020/07/23	3	100.50	32	102.17	100.00	-29	10,450	-0.28%
2020/07/22	51	107.71	5	107.80	108.00	46	10,288	0.45%
2020/07/21	1	104.50	3	105.33	106.00	-2	10,074	-0.02%
2020/07/20	4	103.75	4.1	103.99	103.50	-0.1	9,894	0.00%
2020/07/17	0	0.00	1	103.00	103.00	-1	9,830	-0.01%
2020/07/16	7	102.57	0	0.00	102.00	7	9,847	0.07%
2020/07/14	1	101.50	2	102.00	101.50	-1	9,928	-0.01%
2020/07/13	3	104.33	1	104.00	104.50	2	10,021	0.02%
2020/07/10	17	102.32	9	102.33	102.50	8	10,149	0.08%
2020/07/09	3	104.67	3	104.33	106.00	0	10,110	0.00%
2020/07/08	5	100.00	3	101.83	102.50	2	9,882	0.02%
2020/07/07	1	100.00	3	99.37	99.50	-2	9,766	-0.02%
2020/07/06	24	99.98	26	100.00	100.00	-2	9,890	-0.02%
2020/07/03	18	97.31	19	97.77	97.80	-1	10,061	-0.01%
2020/07/02	3	97.03	1	97.00	97.00	2	10,263	0.02%
2020/07/01	10	95.64	10	95.20	95.40	0	10,373	0.00%
2020/06/30	16	94.46	11	94.84	94.90	5	10,424	0.05%
2020/06/24	20	95.00	20	94.10	94.00	0	10,531	0.00%
2020/06/22	0	0.00	5	93.70	93.10	-5	10,897	-0.05%
2020/06/19	2	94.15	0	0.00	93.90	2	11,175	0.02%
2020/06/18	0	0.00	1	92.10	92.10	-1	11,317	-0.01%
2020/06/17	0	0.00	1	92.40	92.40	-1	11,436	-0.01%
2020/06/16	0	0.00	1	92.00	92.10	-1	11,637	-0.01%
2020/06/11	1	91.40	0	0.00	91.50	1	12,253	0.01%
2020/06/10	0	0.00	5	95.00	95.40	-5	12,271	-0.04%
2020/06/09	13	96.27	24	95.49	94.20	-11	12,514	-0.09%
2020/06/08	20	93.58	28.1	98.33	99.00	-8.1	12,338	-0.07%
2020/06/05	7	92.41	24	91.97	91.80	-17	11,890	-0.14%
2020/06/04	19	91.30	2	91.40	91.60	17	11,991	0.14%
2020/06/03	18	91.59	8	91.70	91.40	10	12,099	0.08%
2020/06/02	7	91.19	5	91.48	91.50	2	11,996	0.02%
2020/06/01	2	88.50	5	88.96	89.00	-3	11,938	-0.03%
2020/05/29	4	87.98	11	88.26	87.80	-7	12,059	-0.06%
2020/05/28	0	0.00	3	89.20	89.10	-3	12,162	-0.02%
2020/05/27	4	89.03	10	89.30	88.70	-6	12,309	-0.05%
2020/05/26	3	89.67	2	89.55	89.30	1	12,437	0.01%
2020/05/22	10	89.06	2	88.50	88.30	8	12,598	0.06%
2020/05/21	2	89.20	0	0.00	89.00	2	12,627	0.02%
2020/05/20	3	88.27	4	88.00	88.00	-1	12,646	-0.01%
2020/05/19	12	88.57	1	89.10	88.50	11	12,805	0.09%
2020/05/15	2	87.75	1	89.00	87.00	1	13,274	0.01%
2020/05/13	2	91.30	0	0.00	91.00	2	13,873	0.01%
2020/05/12	1	92.60	0	0.00	90.90	1	13,837	0.01%
2020/05/11	2	91.75	1	92.00	92.20	1	13,890	0.01%
2020/05/08	9	91.14	4	91.53	90.60	5	13,690	0.04%
2020/05/07	2	87.85	6	87.90	87.10	-4	13,381	-0.03%
2020/05/06	1	87.30	1	87.10	87.20	0	13,392	0.00%
2020/05/05	0	0.00	2	88.30	88.50	-2	13,445	-0.01%
2020/05/04	4	86.95	0	0.00	86.90	4	13,527	0.03%
2020/04/30	2	88.95	1	89.10	89.10	1	13,575	0.01%
2020/04/29	2	87.10	6	86.88	87.00	-4	13,527	-0.03%
2020/04/28	2	86.95	4	87.05	86.50	-2	13,593	-0.01%
2020/04/27	1	85.50	4	86.10	86.20	-3	13,814	-0.02%
2020/04/24	4	84.40	0	0.00	84.70	4	13,917	0.03%
2020/04/23	5	85.88	1	85.20	85.20	4	14,143	0.03%
2020/04/22	1	84.40	1	85.20	85.10	0	14,263	0.00%
2020/04/21	3	87.07	1	84.80	84.40	2	14,573	0.01%
2020/04/20	0	0.00	1	88.30	87.50	-1	14,549	-0.01%
2020/04/17	7	86.97	3	88.37	86.40	4	14,507	0.03%
2020/04/16	4	87.83	2	87.80	88.00	2	14,323	0.01%
2020/04/15	1	86.50	11	87.86	88.60	-10	14,254	-0.07%
2020/04/14	3	85.60	2	85.85	86.00	1	14,050	0.01%
2020/04/13	4	85.08	2	84.50	84.50	2	14,051	0.01%
2020/04/10	2	84.75	7	84.83	86.00	-5	14,058	-0.04%
2020/04/09	14	86.61	7	85.13	84.30	7	14,202	0.05%
2020/04/08	7	85.59	5	84.66	86.90	2	14,166	0.01%
2020/04/07	4	81.40	7	82.24	82.90	-3	13,825	-0.02%
2020/04/06	6	78.23	10	79.16	80.00	-4	13,642	-0.03%
2020/04/01	6	76.88	4	77.23	77.20	2	13,501	0.01%
2020/03/31	5	79.08	1	78.20	78.20	4	13,445	0.03%
2020/03/30	2	77.50	3	78.60	79.10	-1	14,004	-0.01%
2020/03/27	18	80.60	8	80.64	79.60	10	13,950	0.07%
2020/03/26	10	78.45	9	80.12	80.30	1	13,817	0.01%
2020/03/25	6	79.80	5	78.70	78.70	1	13,737	0.01%
2020/03/24	7	76.44	1	76.50	75.70	6	13,481	0.04%
2020/03/23	0	0.00	25	75.50	73.60	-25	13,586	-0.18%
2020/03/20	27	81.81	0	0.00	80.60	27	13,512	0.20%
2020/03/19	3	76.23	555	75.88	75.80	-552	13,392	-4.12%	大賣/鉅額交易
2020/03/18	2	85.90	63	85.72	84.20	-61	13,093	-0.47%
2020/03/17	449.3	86.26	455	85.63	84.20	-5.8	13,013	-0.04%	大買/大賣/
2020/03/16	2	89.95	13	87.05	86.50	-11	12,937	-0.09%
2020/03/13	52	89.43	64	90.82	91.70	-12	12,861	-0.09%
2020/03/12	10	93.78	11	94.76	94.00	-1	12,576	-0.01%
2020/03/11	40	99.35	42	98.69	98.50	-2	12,749	-0.02%
2020/03/10	4	99.45	3	99.40	102.00	1	13,169	0.01%
2020/03/09	644	100.87	2	101.50	98.30	642	13,222	4.86%	大買/鉅額交易
2020/03/06	1	107.00	30	106.33	106.00	-29	13,026	-0.22%
2020/03/05	32	108.92	1	108.50	109.00	31	12,961	0.24%
2020/03/04	2	105.25	2	103.50	103.50	0	12,816	0.00%
2020/03/03	2	108.50	2	108.50	106.50	0	12,681	0.00%
2020/03/02	3	105.67	3	104.67	108.50	0	12,578	0.00%
2020/02/27	1	109.50	14	107.04	105.00	-13	12,499	-0.10%
2020/02/26	4	109.63	4	111.50	108.50	0	12,399	0.00%
2020/02/25	3	113.00	12	111.83	113.00	-9	12,235	-0.07%
2020/02/24	6	115.42	1	113.00	112.50	5	12,185	0.04%
2020/02/21	0	0.00	2	114.50	116.50	-2	12,075	-0.02%
2020/02/20	1	117.50	11	116.55	117.00	-10	12,027	-0.08%
2020/02/19	13	115.96	7	114.64	116.00	6	11,823	0.05%
2020/02/18	4	115.25	10	113.35	110.50	-6	11,515	-0.05%
2020/02/17	6	113.25	5	111.90	113.00	1	11,278	0.01%
2020/02/14	5	106.80	13	105.81	108.00	-8	10,837	-0.07%
2020/02/13	1	104.50	11	103.09	102.00	-10	10,571	-0.09%
2020/02/12	0	0.00	20	103.50	103.50	-20	10,678	-0.19%
2020/02/11	20	103.00	0	0.00	103.00	20	10,836	0.18%
2020/02/10	3	101.17	1	101.00	101.00	2	10,898	0.02%
2020/02/07	1	103.50	0	0.00	103.00	1	10,875	0.01%
2020/02/06	10	104.10	2	104.25	103.50	8	11,007	0.07%
2020/02/05	20	102.43	6	102.83	102.00	14	10,999	0.13%
2020/02/04	7	101.19	3	100.67	101.00	4	10,844	0.04%
2020/01/31	2	98.40	3	96.80	98.20	-1	10,721	-0.01%
2020/01/20	1	107.50	4	106.88	107.00	-3	10,654	-0.03%
2020/01/17	1	104.50	3	105.17	105.00	-2	10,615	-0.02%
2020/01/16	11	103.64	3	102.67	104.50	8	10,371	0.08%
2020/01/15	7	102.43	6	102.33	102.00	1	10,274	0.01%
2020/01/14	1	99.60	0	0.00	99.00	1	10,037	0.01%
2020/01/09	0	0.00	1	97.30	97.30	-1	10,527	-0.01%
2020/01/08	0	0.00	1	94.50	94.30	-1	10,582	-0.01%
2020/01/06	4	98.70	1	99.00	97.00	3	11,240	0.03%
2020/01/03	2	100.00	1	104.50	100.50	1	11,207	0.01%
2020/01/02	3	104.00	3	103.83	103.00	0	11,089	0.00%
2019/12/30	1	99.90	0	0.00	100.00	1	10,903	0.01%
2019/12/27	5	102.20	3	101.67	101.00	2	10,860	0.02%
2019/12/26	0	0.00	2	102.25	101.50	-2	10,872	-0.02%
2019/12/25	19	102.82	19	102.03	101.50	0	10,938	0.00%
2019/12/24	10	99.00	0	0.00	99.00	10	10,393	0.10%
2019/12/18	7	98.44	14	97.67	96.80	-7	10,922	-0.06%
2019/12/17	4	96.38	2	97.00	97.00	2	10,619	0.02%
2019/12/16	0	0.00	1	96.90	96.50	-1	10,560	-0.01%
2019/12/13	6	96.25	6	94.40	94.90	0	10,457	0.00%
2019/12/12	1	96.00	0	0.00	94.50	1	10,397	0.01%
2019/12/11	3	95.27	3	94.33	94.20	0	10,307	0.00%
2019/12/10	3	96.30	40	95.88	96.80	-37	10,287	-0.36%
2019/12/09	40	96.70	102	96.00	97.30	-62	10,214	-0.61%	大賣/
2019/12/06	9	97.80	15	97.42	96.70	-6	10,146	-0.06%
2019/12/05	109	95.75	37	92.58	96.50	72	9,750	0.74%	大買/
2019/12/04	40	90.00	10	89.77	90.50	30	9,211	0.33%
2019/12/03	0	0.00	20	87.30	87.10	-20	8,989	-0.22%
2019/12/02	21	86.77	2	85.30	87.00	19	8,999	0.21%
2019/11/29	0	0.00	1	86.30	86.80	-1	9,037	-0.01%
2019/11/27	1	86.20	2	86.50	86.60	-1	9,125	-0.01%
2019/11/26	4	85.90	1	85.80	85.50	3	9,136	0.03%
2019/11/18	1	88.80	0	0.00	88.80	1	9,172	0.01%
2019/11/13	0	0.00	1	88.00	88.40	-1	9,314	-0.01%
2019/11/12	5	87.10	5	87.56	87.50	0	9,337	0.00%
2019/11/11	6	85.13	16	85.88	86.20	-10	9,336	-0.11%
2019/11/08	3	89.23	1	93.00	88.00	2	9,198	0.02%
2019/11/06	0	0.00	21	96.60	95.90	-21	8,881	-0.24%
2019/11/05	20	98.00	2	97.15	98.00	18	8,856	0.20%
2019/11/04	0	0.00	7	94.53	95.20	-7	8,702	-0.08%
2019/11/01	1	91.60	0	0.00	92.30	1	8,580	0.01%
2019/10/30	5	94.00	0	0.00	94.20	5	8,573	0.06%
2019/10/29	6	95.85	27	94.63	94.50	-21	8,572	-0.24%
2019/10/28	25	94.30	2	94.30	94.30	23	8,454	0.27%
2019/10/25	5	93.18	0	0.00	92.90	5	8,395	0.06%
2019/10/24	0	0.00	2	92.40	92.40	-2	8,285	-0.02%
2019/10/23	0	0.00	1	92.90	91.90	-1	8,312	-0.01%
2019/10/22	1	92.50	1	93.30	93.10	0	8,303	0.00%
2019/10/21	8	92.80	2	91.50	92.90	6	8,247	0.07%
2019/10/18	2	93.05	4	93.03	91.20	-2	8,137	-0.02%
2019/10/17	1	90.20	4	90.73	91.10	-3	7,788	-0.04%
2019/10/16	1	89.30	1	90.20	89.00	0	7,667	0.00%
2019/10/15	2	90.75	60	91.11	89.20	-58	7,584	-0.76%
2019/10/14	67	88.59	15	87.97	89.30	52	7,306	0.71%
2019/10/09	1	83.10	3	83.20	83.50	-2	6,965	-0.03%
2019/10/08	0	0.00	2	84.20	83.80	-2	7,069	-0.03%
2019/10/07	1	84.70	2	84.30	84.40	-1	7,055	-0.01%
2019/10/04	1	85.40	0	0.00	85.00	1	7,053	0.01%
2019/10/03	8	85.99	1	85.50	86.20	7	7,094	0.10%
2019/10/02	0	0.00	4	85.18	85.40	-4	7,068	-0.06%
2019/10/01	4	84.10	12	84.94	85.50	-8	7,054	-0.11%
2019/09/27	7	82.94	0	0.00	82.20	7	6,981	0.10%
2019/09/26	2	84.80	17	84.49	82.70	-15	7,004	-0.21%
2019/09/25	15	84.50	2	83.50	83.90	13	7,102	0.18%
2019/09/24	12	83.77	12	83.81	83.70	0	7,306	0.00%
2019/09/23	4	80.53	6	79.93	81.20	-2	7,012	-0.03%
2019/09/20	1	77.00	5	77.48	78.50	-4	7,226	-0.06%
2019/09/19	5	77.16	1	76.90	76.90	4	7,288	0.05%
2019/09/18	0	0.00	1	77.30	76.30	-1	7,461	-0.01%
2019/09/17	1	76.60	1	77.00	76.80	0	7,502	0.00%
2019/09/16	1	76.80	0	0.00	76.70	1	7,591	0.01%
2019/09/12	0	0.00	6	76.82	77.20	-6	7,719	-0.08%
2019/09/11	1	74.50	0	0.00	74.30	1	7,775	0.01%
2019/09/10	2	75.30	0	0.00	75.00	2	7,927	0.03%
2019/09/05	1	76.00	0	0.00	76.00	1	8,781	0.01%
2019/09/04	1	76.90	0	0.00	76.20	1	9,001	0.01%
2019/09/03	1	76.30	3	76.37	76.60	-2	9,084	-0.02%
2019/09/02	0	0.00	2	75.00	75.00	-2	9,131	-0.02%
2019/08/30	3	74.53	2	75.90	74.20	1	9,298	0.01%
2019/08/29	1	73.40	1	73.50	74.60	0	9,377	0.00%
2019/08/28	2	74.60	1	75.10	73.50	1	9,430	0.01%
2019/08/26	8	74.90	0	0.00	74.10	8	9,586	0.08%
2019/08/23	1	78.70	1	78.30	77.90	0	9,603	0.00%
2019/08/22	4	78.55	0	0.00	77.90	4	9,722	0.04%
2019/08/20	0	0.00	2	82.20	80.10	-2	10,200	-0.02%
2019/08/19	3	81.43	0	0.00	81.20	3	10,388	0.03%
2019/08/16	1	78.70	1	78.30	78.00	0	10,583	0.00%
2019/08/15	2	78.20	2	79.00	77.60	0	10,991	0.00%
2019/08/12	2	79.90	7	80.89	81.50	-5	11,962	-0.04%
2019/08/08	5	80.36	0	0.00	80.20	5	12,172	0.04%
2019/08/06	0	0.00	1	79.60	82.30	-1	13,207	-0.01%
2019/08/02	2	82.75	1	84.20	81.60	1	14,366	0.01%
2019/08/01	1	86.30	1	85.60	85.50	0	14,369	0.00%
2019/07/31	0	0.00	1	84.00	86.00	-1	14,460	-0.01%
2019/07/30	1	83.20	5	83.36	83.50	-4	14,407	-0.03%
2019/07/29	0	0.00	12	87.20	86.30	-12	14,303	-0.08%
2019/07/26	2	87.70	3	87.70	88.00	-1	14,319	-0.01%
2019/07/25	16	88.30	3	87.50	88.40	13	14,315	0.09%
2019/07/23	2	86.85	3	86.80	86.90	-1	14,345	-0.01%
2019/07/22	5	88.28	4	88.10	88.10	1	14,336	0.01%
2019/07/19	3	87.57	0	0.00	88.00	3	14,327	0.02%
2019/07/18	0	0.00	3	89.57	86.80	-3	14,457	-0.02%
2019/07/16	1	90.10	12	89.50	90.40	-11	14,443	-0.08%
2019/07/15	2	89.00	0	0.00	89.90	2	14,399	0.01%
2019/07/12	4	88.45	2	89.20	87.90	2	14,471	0.01%
2019/07/11	0	0.00	2	87.70	87.30	-2	14,373	-0.01%
2019/07/09	11	86.24	10	87.32	85.70	1	14,289	0.01%
2019/07/08	0	0.00	1	87.40	87.50	-1	14,264	-0.01%
2019/07/05	0	0.00	1	87.20	87.30	-1	14,345	-0.01%
2019/07/04	2	86.05	0	0.00	85.80	2	14,340	0.01%
2019/07/03	1	86.80	10	87.10	85.90	-9	14,760	-0.06%
2019/07/02	11	86.93	4	86.08	87.60	7	14,660	0.05%
2019/07/01	15	85.26	5	85.16	85.90	10	14,475	0.07%
2019/06/28	8	80.98	5	81.30	81.60	3	14,182	0.02%
2019/06/27	7	80.01	1	80.00	80.50	6	14,223	0.04%
2019/06/26	4	80.05	8	79.94	81.40	-4	13,871	-0.03%
2019/06/25	211	81.92	214	80.34	80.40	-3	13,831	-0.02%	大買/大賣/
2019/06/24	1	83.00	0	0.00	83.00	1	13,652	0.01%
2019/06/21	0	0.00	3	81.53	81.60	-3	13,619	-0.02%
2019/06/20	6	83.40	6	84.20	82.70	0	13,550	0.00%
2019/06/19	2	82.45	7	82.10	82.50	-5	13,490	-0.04%
2019/06/18	3	83.60	51	83.82	81.70	-48	13,372	-0.36%
2019/06/17	48	83.99	5	83.80	84.20	43	13,326	0.32%
2019/06/14	207	82.33	211	82.12	82.10	-4	13,108	-0.03%	大買/大賣/
2019/06/13	7	79.17	9	79.27	81.50	-2	12,776	-0.02%
2019/06/12	6	79.60	8	79.70	78.80	-2	12,622	-0.02%
2019/06/11	10	77.95	2	77.90	78.60	8	12,490	0.06%
2019/06/06	1	74.50	7	76.93	74.50	-6	12,369	-0.05%
2019/06/05	8	79.55	3	78.63	77.90	5	12,215	0.04%
2019/06/04	2	77.60	1	77.90	78.20	1	12,311	0.01%
2019/06/03	1	78.00	5	77.62	77.50	-4	12,334	-0.03%
2019/05/31	4	78.25	1	78.70	78.90	3	12,294	0.02%
2019/05/30	7	77.26	6	76.88	77.30	1	12,162	0.01%
2019/05/29	31	77.28	32	77.28	77.20	-1	12,097	-0.01%
2019/05/28	62	78.77	62	79.05	78.20	0	12,127	0.00%
2019/05/27	33	81.88	36	81.81	81.10	-3	12,125	-0.02%
2019/05/24	27	81.46	24	81.02	80.90	3	11,956	0.03%
2019/05/23	38	79.72	45	79.61	81.20	-7	11,812	-0.06%
2019/05/22	63	81.37	55	80.83	79.10	8	11,547	0.07%
2019/05/21	4	76.95	3	76.83	78.90	1	11,219	0.01%
2019/05/20	3	78.07	10	77.76	77.00	-7	11,084	-0.06%
2019/05/17	51	80.66	58	80.65	80.10	-7	10,837	-0.06%
2019/05/16	3	77.63	9	78.14	78.10	-6	10,412	-0.06%
2019/05/15	22	79.07	20	78.72	78.10	2	10,471	0.02%
2019/05/14	42	77.87	41	76.83	78.00	1	10,559	0.01%
2019/05/13	10	74.77	49	74.43	75.70	-39	10,001	-0.39%
2019/05/10	14	72.26	21	72.90	72.80	-7	9,585	-0.07%
2019/05/09	2	68.50	3	69.80	68.20	-1	8,933	-0.01%
2019/05/08	0	0.00	7	69.04	69.30	-7	8,874	-0.08%
2019/05/07	2	67.90	6	68.08	67.70	-4	8,904	-0.04%
2019/05/06	6	66.47	4	66.85	67.30	2	9,224	0.02%
2019/05/03	5	68.52	6	68.75	68.20	-1	9,229	-0.01%
2019/05/02	12	67.07	0	0.00	67.30	12	9,228	0.13%
2019/04/30	2	66.15	0	0.00	66.80	2	9,352	0.02%
2019/04/29	7	66.96	11	66.95	67.00	-4	9,419	-0.04%
2019/04/26	1	70.30	0	0.00	69.50	1	9,474	0.01%
2019/04/25	1	71.40	1	71.00	71.20	0	9,531	0.00%
2019/04/24	38	71.78	37	71.05	70.30	1	9,697	0.01%
2019/04/23	0	0.00	11	70.29	70.00	-11	9,679	-0.11%
2019/04/22	14	71.96	6	71.32	70.50	8	9,950	0.08%
2019/04/19	4	69.83	2	69.80	70.60	2	9,991	0.02%
2019/04/18	16	70.58	15	70.54	68.60	1	10,232	0.01%
2019/04/17	6	69.67	1	69.80	69.10	5	10,246	0.05%
2019/04/16	1	68.60	1	69.20	69.30	0	10,261	0.00%
2019/04/15	0	0.00	6	68.42	68.30	-6	10,465	-0.06%
2019/04/12	4	68.03	9	67.91	67.70	-5	10,741	-0.05%
2019/04/11	7	69.30	2	70.25	68.80	5	10,854	0.05%
2019/04/10	7	70.86	7	71.46	71.40	0	10,908	0.00%
2019/04/09	27	72.01	52	72.56	71.80	-25	10,984	-0.23%
2019/04/08	0	0.00	2	68.40	68.60	-2	10,831	-0.02%
2019/04/03	4	69.20	7	67.77	67.80	-3	10,997	-0.03%
2019/04/01	6	69.20	16	69.41	68.20	-10	11,713	-0.09%
2019/03/29	1	66.50	6	66.50	67.40	-5	11,658	-0.04%
2019/03/28	6	67.82	1	67.70	66.60	5	12,023	0.04%
2019/03/27	0	0.00	2	67.10	66.90	-2	12,525	-0.02%
2019/03/26	1	67.10	0	0.00	67.70	1	12,713	0.01%
2019/03/25	1	66.60	0	0.00	66.60	1	12,950	0.01%
2019/03/22	3	68.27	2	68.80	68.20	1	13,122	0.01%
2019/03/20	2	67.80	1	67.70	67.80	1	13,583	0.01%
2019/03/19	4	66.83	7	66.70	66.80	-3	13,849	-0.02%
2019/03/18	0	0.00	1	65.40	65.70	-1	13,975	-0.01%
2019/03/15	4	65.08	2	65.45	64.80	2	14,310	0.01%
2019/03/14	3	64.37	1	64.40	64.30	2	14,582	0.01%
2019/03/13	3	65.37	2	65.55	65.70	1	14,874	0.01%
2019/03/12	1	66.70	0	0.00	66.00	1	15,052	0.01%
2019/03/11	2	65.40	3	65.87	65.90	-1	15,288	-0.01%
2019/03/08	27	66.21	15	65.52	65.10	12	15,954	0.08%
2019/03/07	12	68.83	3	69.93	67.90	9	16,140	0.06%
2019/03/06	5	70.96	2	71.55	70.30	3	16,581	0.02%
2019/03/05	12	69.61	12	70.42	70.60	0	17,126	0.00%
2019/03/04	3	70.93	1	70.80	70.50	2	17,429	0.01%
2019/02/27	1	71.60	2	71.80	71.40	-1	17,569	-0.01%
2019/02/26	5	72.48	14	72.14	72.60	-9	17,810	-0.05%
2019/02/25	19	69.96	1	70.00	69.80	18	17,952	0.10%
2019/02/22	17	70.96	8	71.76	70.10	9	18,343	0.05%
2019/02/21	29	70.97	2	71.20	71.20	27	18,311	0.15%
2019/02/20	21	72.51	2	73.45	71.10	19	18,314	0.10%
2019/02/19	12	70.65	15	71.85	72.00	-3	18,362	-0.02%
2019/02/18	11	71.86	1	72.60	70.80	10	18,472	0.05%
2019/02/15	12	72.72	21	70.81	70.50	-9	18,677	-0.05%
2019/02/14	21	73.48	11	72.89	72.80	10	18,739	0.05%
2019/02/13	48	72.50	53	72.28	74.30	-5	18,546	-0.03%
2019/02/12	14	67.75	3	67.23	67.60	11	18,191	0.06%
2019/02/11	2	65.60	3	65.80	65.60	-1	18,539	-0.01%
2019/01/30	5	65.58	6	65.23	64.50	-1	18,765	-0.01%
2019/01/29	1	64.80	1	64.70	65.20	0	18,788	0.00%
2019/01/28	8	65.88	7	65.77	65.50	1	18,875	0.01%
2019/01/25	5	64.82	12	64.63	64.40	-7	19,217	-0.04%
2019/01/24	0	0.00	1	63.20	62.50	-1	19,111	-0.01%
2019/01/23	1	62.10	1	62.80	63.10	0	19,101	0.00%
2019/01/22	1	62.00	1	64.00	62.00	0	19,326	0.00%
2019/01/21	2	63.65	0	0.00	63.70	2	19,436	0.01%
2019/01/18	1	63.00	1	63.70	64.30	0	19,565	0.00%
2019/01/17	1	65.20	15	64.81	63.60	-14	19,619	-0.07%
2019/01/16	3	64.83	17	64.46	64.90	-14	19,722	-0.07%
2019/01/15	18	62.41	18	61.62	62.90	0	19,591	0.00%
2019/01/14	4	61.38	13.1	61.29	61.40	-9.1	19,557	-0.05%
2019/01/11	6	63.83	2	64.80	63.30	4	19,391	0.02%
2019/01/10	29	64.70	7	64.81	64.00	22	19,377	0.11%
2019/01/09	15	63.70	1	63.20	62.60	14	19,169	0.07%
2019/01/08	19	63.09	25	63.00	62.50	-6	19,230	-0.03%
2019/01/07	12	63.88	1	63.70	63.20	11	19,279	0.06%
2019/01/04	97	61.15	64	60.62	62.90	33	19,258	0.17%
2019/01/03	9	62.22	49	62.01	61.60	-40	19,106	-0.21%
2019/01/02	5	62.56	7	62.91	62.80	-2	19,093	-0.01%
2018/12/28	1	61.80	3	60.73	61.20	-2	19,120	-0.01%
2018/12/27	18	61.71	18	61.19	61.20	0	19,189	0.00%
2018/12/26	1	59.60	6	60.83	58.50	-5	18,918	-0.03%
2018/12/25	0	0.00	3	57.03	60.80	-3	18,881	-0.02%
2018/12/24	40	60.07	36	60.19	60.00	4	18,659	0.02%
2018/12/22	2	61.50	1	62.00	63.50	1	18,227	0.01%
2018/12/21	11	61.05	13	61.79	63.40	-2	18,292	-0.01%
2018/12/20	42	64.44	34	65.01	61.70	8	18,034	0.04%
2018/12/19	3	69.33	4	69.33	68.50	-1	17,677	-0.01%
2018/12/18	4	71.25	1	72.00	70.00	3	18,106	0.02%
2018/12/17	2	70.30	1	71.00	71.00	1	18,198	0.01%
2018/12/14	24	67.84	22	68.31	69.20	2	18,092	0.01%
2018/12/13	8	69.38	8	69.63	69.80	0	17,965	0.00%
2018/12/12	4	70.18	4	70.48	69.30	0	17,838	0.00%
2018/12/11	3	70.10	2	69.40	68.60	1	17,780	0.01%
2018/12/10	42	69.50	39	69.31	69.60	3	17,754	0.02%
2018/12/07	13	74.16	12	74.41	72.70	1	17,516	0.01%
2018/12/06	16	74.09	13	74.43	74.10	3	17,515	0.02%
2018/12/05	8	78.41	12	77.58	78.00	-4	17,395	-0.02%
2018/12/04	11	82.99	4	82.45	82.10	7	17,367	0.04%
2018/12/03	6	87.82	27	86.09	85.20	-21	17,253	-0.12%
2018/11/30	10	84.76	6	84.25	84.50	4	16,574	0.02%
2018/11/29	34	83.86	54	83.91	85.80	-20	16,135	-0.12%
2018/11/28	116	77.85	104	78.38	79.90	12	15,623	0.08%	大買/大賣/
2018/11/27	33	75.52	32	74.73	76.00	1	15,145	0.01%
2018/11/26	60	73.85	47	73.70	73.50	13	14,850	0.09%
2018/11/23	25	74.33	21	73.75	72.00	4	14,732	0.03%
2018/11/22	36	76.58	56	75.94	72.80	-20	14,384	-0.14%
2018/11/21	66	73.96	42.1	75.73	77.50	23.9	13,991	0.17%
2018/11/20	6	69.88	5	69.92	70.50	1	13,555	0.01%
2018/11/19	5	69.82	4	69.93	70.10	1	13,594	0.01%
2018/11/16	7	70.11	9	70.70	69.00	-2	13,591	-0.01%
2018/11/15	9	69.90	2	69.85	70.00	7	13,639	0.05%
2018/11/14	18	69.84	14	69.08	68.00	4	13,554	0.03%
2018/11/13	2	67.35	14	70.49	71.50	-12	13,511	-0.09%
2018/11/12	13	68.50	11	68.36	69.00	2	13,388	0.01%
2018/11/09	6	66.67	13	66.74	67.50	-7	13,312	-0.05%
2018/11/08	22	69.62	13	68.55	66.20	9	13,209	0.07%
2018/11/07	10	66.91	9	68.46	69.80	1	12,822	0.01%
2018/11/06	1	64.40	14	65.91	63.50	-13	12,780	-0.10%
2018/11/05	32	66.50	44	65.57	67.40	-12	12,809	-0.09%
2018/11/02	25	66.99	2	65.80	66.40	23	12,814	0.18%
2018/11/01	9	62.26	3	63.20	63.30	6	12,502	0.05%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	7	51.70	17	51.62	52.40	-10	12,483	-0.08%
2018/10/29	12	51.05	1	48.90	51.80	11	12,405	0.09%
2018/10/26	1	49.00	0	0.00	47.10	1	12,467	0.01%
2018/10/25	6	52.28	13	52.56	50.40	-7	12,546	-0.06%
2018/10/24	11	56.31	21	56.76	56.00	-10	12,412	-0.08%
2018/10/23	5	59.62	0	0.00	58.30	5	12,263	0.04%
2018/10/22	5	60.30	7	60.31	61.90	-2	12,230	-0.02%
2018/10/19	14	62.29	18	62.11	61.80	-4	12,158	-0.03%
2018/10/18	4	65.68	4	66.35	65.30	0	12,057	0.00%
2018/10/17	0	0.00	4	64.90	65.20	-4	11,952	-0.03%
2018/10/16	27	65.07	27	64.89	64.00	0	11,921	0.00%
2018/10/15	15	63.44	15	63.53	63.10	0	11,781	0.00%
2018/10/12	26	63.58	25	64.00	64.10	1	11,722	0.01%
2018/10/11	6	63.97	4	63.78	63.50	2	11,552	0.02%
2018/10/09	12	69.43	15	69.49	70.50	-3	11,443	-0.03%
2018/10/08	3	68.73	1	67.80	68.00	2	11,287	0.02%
2018/10/05	28	72.51	21	72.25	70.00	7	11,098	0.06%
2018/10/04	10	74.85	10	74.90	75.80	0	10,937	0.00%
2018/10/03	19	76.31	20	75.08	74.90	-1	10,944	-0.01%
2018/10/02	2	78.70	0	0.00	78.50	2	10,874	0.02%
2018/10/01	1	77.60	3	78.53	79.90	-2	10,996	-0.02%
2018/09/28	10	78.67	15	78.62	78.40	-5	11,180	-0.04%
2018/09/27	7	78.00	13	78.53	77.30	-6	11,181	-0.05%
2018/09/26	16	77.81	19	78.08	79.50	-3	11,262	-0.03%
2018/09/25	97	81.16	80	80.88	78.10	17	11,179	0.15%
2018/09/21	28	80.38	22	79.78	81.50	6	10,708	0.06%
2018/09/20	21	74.78	19	74.62	74.60	2	10,431	0.02%
2018/09/19	20	75.84	20	75.33	74.30	0	10,444	0.00%
2018/09/18	22	71.88	25	72.15	73.90	-3	10,448	-0.03%
2018/09/17	7	73.74	7	74.51	74.70	0	10,570	0.00%
2018/09/14	2	69.40	3	69.77	72.10	-1	10,320	-0.01%
2018/09/13	0	0.00	1	65.70	65.60	-1	10,254	-0.01%
2018/09/12	3	65.40	15	64.67	64.40	-12	10,255	-0.12%
2018/09/11	51	69.65	40	69.40	69.50	11	10,055	0.11%
2018/09/10	16	70.05	12	69.76	69.50	4	9,872	0.04%
2018/09/07	17	80.04	16	79.38	77.20	1	9,740	0.01%
2018/09/06	1	85.20	2	85.00	85.00	-1	9,688	-0.01%
2018/09/05	2	84.45	0	0.00	84.30	2	9,854	0.02%
2018/09/04	17	84.49	16	83.76	84.40	1	10,053	0.01%
2018/09/03	2	84.35	3	84.57	83.80	-1	10,218	-0.01%
2018/08/31	1	86.30	0	0.00	88.00	1	10,583	0.01%
2018/08/30	1	88.30	3	89.43	87.50	-2	10,763	-0.02%
2018/08/29	13	87.24	2	86.55	87.40	11	11,085	0.10%
2018/08/28	1	89.40	2	87.65	87.40	-1	11,507	-0.01%
2018/08/27	2	87.35	5	86.92	88.20	-3	11,612	-0.03%
2018/08/24	5	83.74	5	84.14	84.50	0	11,737	0.00%
2018/08/22	1	83.00	1	86.10	87.30	0	12,328	0.00%
2018/08/21	0	0.00	2	86.90	86.60	-2	12,292	-0.02%
2018/08/20	15	85.07	11	85.05	84.20	4	12,374	0.03%
2018/08/17	0	0.00	2	93.15	90.20	-2	12,304	-0.02%
2018/08/16	3	91.47	1	91.90	92.80	2	12,390	0.02%
2018/08/14	1	91.50	14	87.79	91.50	-13	12,602	-0.10%
2018/08/13	9	87.96	5	86.72	88.40	4	12,638	0.03%
2018/08/10	13	95.15	2	95.40	93.00	11	12,649	0.09%
2018/08/09	1	96.30	1	97.40	96.10	0	12,911	0.00%
2018/08/08	3	98.97	1	99.10	95.60	2	13,595	0.01%
2018/08/07	1	102.50	3	102.13	102.50	-2	13,996	-0.01%
2018/08/06	6	96.73	6	97.83	99.50	0	14,580	0.00%
2018/08/03	1	92.00	13	92.03	97.00	-12	15,125	-0.08%
2018/08/02	25	93.58	24	96.21	92.00	1	15,089	0.01%
2018/08/01	9	99.93	5	100.12	99.20	4	15,010	0.03%
2018/07/31	1	105.00	1	108.00	105.00	0	15,036	0.00%
2018/07/30	3	107.33	0	0.00	107.00	3	15,173	0.02%
2018/07/27	0	0.00	2	111.00	113.00	-2	15,325	-0.01%
2018/07/26	2	112.50	2	113.50	110.00	0	15,574	0.00%
2018/07/25	2	111.50	1	113.00	113.00	1	15,812	0.01%
2018/07/24	0	0.00	2	109.50	112.00	-2	15,928	-0.01%
2018/07/23	1	107.50	2	108.75	108.00	-1	16,091	-0.01%
2018/07/20	3	118.83	24	116.06	115.00	-21	16,295	-0.13%
2018/07/19	24	115.31	5	114.10	115.50	19	16,418	0.12%
2018/07/18	1	109.50	0	0.00	109.50	1	16,549	0.01%
2018/07/17	0	0.00	1	115.50	115.00	-1	16,632	-0.01%
2018/07/16	2	116.75	1	115.00	116.50	1	16,937	0.01%
2018/07/13	3	116.67	2	114.50	114.50	1	17,483	0.01%
2018/07/12	2	113.50	2	115.25	116.00	0	17,768	0.00%
2018/07/11	1	113.50	1	113.00	113.00	0	18,121	0.00%
2018/07/10	12	116.63	12	115.17	115.00	0	18,706	0.00%
2018/07/09	3	115.50	4	114.75	114.00	-1	19,373	-0.01%
2018/07/06	4	112.75	5	109.70	117.50	-1	19,510	-0.01%
2018/07/05	3	107.17	3	109.00	107.00	0	19,568	0.00%
2018/07/04	6	108.25	14	110.54	107.00	-8	19,769	-0.04%
2018/07/02	3	119.50	1	118.00	115.50	2	20,029	0.01%
2018/06/29	1	124.00	1	124.00	123.00	0	19,974	0.00%
2018/06/27	1	123.00	1	127.50	128.00	0	20,283	0.00%
2018/06/26	3	127.33	3	129.50	125.00	0	20,572	0.00%
2018/06/25	0	0.00	3	125.33	127.00	-3	20,422	-0.01%
2018/06/22	5	124.30	8	125.81	124.00	-3	20,571	-0.01%
2018/06/21	3	127.33	3	129.00	129.00	0	20,592	0.00%
2018/06/20	1	125.00	1	123.00	123.00	0	20,819	0.00%
2018/06/19	1	124.00	0	0.00	124.00	1	21,083	0.00%
2018/06/15	1	128.50	0	0.00	128.00	1	21,343	0.00%
2018/06/14	13	127.38	5	127.20	127.50	8	21,757	0.04%
2018/06/13	5	126.00	13	126.77	127.50	-8	22,584	-0.04%
2018/06/12	3	128.17	4	128.13	128.00	-1	22,755	0.00%
2018/06/08	1	118.00	4	120.38	120.50	-3	22,440	-0.01%
2018/06/06	8	125.00	9	125.39	128.00	-1	22,058	0.00%
2018/06/05	16.5	128.53	2	127.00	122.50	14.5	21,956	0.07%
2018/06/04	3	136.67	9	136.56	136.00	-6	21,514	-0.03%
2018/06/01	3	138.00	6	139.17	137.00	-3	21,474	-0.01%
2018/05/31	3	147.17	4	144.25	141.00	-1	21,435	0.00%
2018/05/30	5	144.90	1	143.00	143.00	4	20,992	0.02%
2018/05/29	6	144.75	5	142.90	143.00	1	20,769	0.00%
2018/05/28	4	142.00	38.8	142.21	142.00	-34.8	20,607	-0.17%
2018/05/25	34	139.88	9	140.44	140.00	25	20,488	0.12%
2018/05/24	6	137.58	4	138.50	138.00	2	20,424	0.01%
2018/05/23	4	138.88	2	136.50	137.00	2	20,377	0.01%
2018/05/22	11	138.82	22	140.55	136.50	-11	20,225	-0.05%
2018/05/21	22	140.57	3	140.67	141.00	19	20,225	0.09%
2018/05/18	8	139.13	8	139.31	139.00	0	20,217	0.00%
2018/05/17	18	141.75	8	139.31	136.50	10	20,166	0.05%
2018/05/16	27	147.85	23	148.70	141.50	4	20,054	0.02%
2018/05/15	7	144.64	4	142.38	141.00	3	19,651	0.02%
2018/05/14	9	143.78	24.1	144.08	151.00	-15.1	19,438	-0.08%
2018/05/11	14	139.71	36	139.08	137.50	-22	18,840	-0.12%
2018/05/10	16	134.63	14	132.32	135.50	2	18,366	0.01%
2018/05/09	5	133.10	2	131.00	131.00	3	18,655	0.02%
2018/05/08	16	135.50	6	134.42	132.00	10	18,633	0.05%
2018/05/07	15	131.87	3	131.17	131.00	12	18,638	0.06%
2018/05/04	5	128.10	13	125.42	127.00	-8	18,647	-0.04%
2018/05/03	8	136.88	38	134.72	130.50	-30	19,036	-0.16%
2018/05/02	34	134.78	6	134.83	134.50	28	19,101	0.15%
2018/04/30	1	130.00	3	129.83	129.00	-2	19,276	-0.01%
2018/04/27	11	132.05	10	132.05	131.00	1	19,738	0.01%
2018/04/26	6	129.17	2	130.25	128.50	4	20,196	0.02%
2018/04/25	4	122.88	5	124.50	124.00	-1	20,437	0.00%
2018/04/24	6	122.83	19	120.68	120.50	-13	20,453	-0.06%
2018/04/23	5	129.20	0	0.00	128.00	5	20,274	0.02%
2018/04/20	3	134.33	3	134.33	133.00	0	20,187	0.00%
2018/04/19	25	139.12	11	138.09	138.50	14	19,928	0.07%
2018/04/18	8	131.06	9	131.06	133.00	-1	19,375	-0.01%
2018/04/17	9	132.22	28	134.55	127.50	-19	19,068	-0.10%
2018/04/16	16	135.72	9	135.33	139.00	7	18,751	0.04%
2018/04/13	40	126.74	33	125.59	130.00	7	18,183	0.04%
2018/04/12	17	119.41	12	119.63	120.00	5	17,461	0.03%
2018/04/11	12	119.79	11	119.73	116.50	1	17,297	0.01%
2018/04/10	4	116.88	8	116.25	115.50	-4	17,082	-0.02%
2018/04/09	4	111.25	8	109.88	115.50	-4	17,027	-0.02%
2018/04/03	4	106.63	5	105.60	105.50	-1	16,574	-0.01%
2018/04/02	1	106.50	3	107.00	105.00	-2	16,475	-0.01%
2018/03/30	3	109.83	13	109.27	107.50	-10	16,426	-0.06%
2018/03/29	12	107.63	16	107.72	107.50	-4	16,147	-0.02%
2018/03/28	4	101.63	11	102.55	102.00	-7	15,663	-0.04%
2018/03/27	10	104.25	2	104.00	104.50	8	15,543	0.05%
2018/03/26	7	100.90	0	0.00	100.50	7	15,389	0.05%
2018/03/23	7	100.61	4	100.35	99.10	3	15,300	0.02%
2018/03/22	21	108.76	13	109.50	105.50	8	14,998	0.05%
2018/03/21	14	107.82	2	107.50	107.00	12	14,641	0.08%
2018/03/20	14	107.54	18.1	108.15	111.00	-4.1	14,362	-0.03%
2018/03/19	19	106.82	8	104.75	105.50	11	13,950	0.08%
2018/03/16	9	97.76	4	98.75	98.80	5	13,064	0.04%
2018/03/14	1	96.40	0	0.00	95.80	1	12,853	0.01%
2018/03/13	1	97.50	7	98.40	97.20	-6	13,013	-0.05%
2018/03/12	3	97.40	6	98.12	97.30	-3	13,020	-0.02%
2018/03/09	3	94.53	3	95.20	95.60	0	12,930	0.00%
2018/03/08	5	91.70	3	91.23	91.80	2	12,835	0.02%
2018/03/07	1	90.50	3	91.10	90.90	-2	12,893	-0.02%
2018/03/06	6	89.87	7	90.47	91.50	-1	13,000	-0.01%
2018/03/05	3	88.57	3	88.80	87.50	0	13,032	0.00%
2018/03/02	0	0.00	1	88.00	88.90	-1	13,097	-0.01%
2018/03/01	1	88.90	3	89.17	89.10	-2	13,126	-0.02%
2018/02/27	5	90.66	13	90.20	89.80	-8	13,196	-0.06%
2018/02/26	2	93.40	0	0.00	90.80	2	13,182	0.02%
2018/02/23	10	95.30	2	95.45	92.30	8	13,170	0.06%
2018/02/22	2	92.90	13	93.18	93.60	-11	13,360	-0.08%
2018/02/21	17	92.46	4	93.53	93.80	13	13,935	0.09%
2018/02/12	6	88.72	6	88.93	88.00	0	13,860	0.00%
2018/02/09	3	89.37	33	88.58	89.00	-30	13,859	-0.22%
2018/02/08	14	92.96	9	94.67	93.70	5	13,774	0.04%
2018/02/07	35	98.13	11	98.34	96.10	24	13,596	0.18%
2018/02/06	15	93.10	8	94.88	92.50	7	13,462	0.05%
2018/02/05	8	96.94	31	96.66	101.50	-23	13,530	-0.17%
2018/02/02	8	99.66	5	100.00	99.90	3	13,821	0.02%
2018/02/01	6	104.75	4	102.88	102.00	2	13,956	0.01%
2018/01/31	3	99.27	4	100.10	101.50	-1	13,751	-0.01%
2018/01/30	12	101.13	7	100.93	100.50	5	13,742	0.04%
2018/01/29	9	97.02	5.2	97.25	99.50	3.8	13,513	0.03%
2018/01/26	21	103.43	6	101.58	94.40	15	13,519	0.11%
2018/01/25	30	99.50	63	98.78	100.00	-33	13,241	-0.25%
2018/01/24	19	99.02	0	0.00	99.00	19	13,005	0.15%
2018/01/23	7	99.40	7	99.64	97.50	0	12,675	0.00%
2018/01/22	10	94.69	3	94.87	97.60	7	12,323	0.06%
2018/01/19	5	86.74	8	87.66	88.80	-3	12,166	-0.02%
2018/01/18	9	84.01	5	84.64	83.70	4	11,858	0.03%
2018/01/16	0	0.00	2	82.30	81.50	-2	12,388	-0.02%
2018/01/15	0	0.00	3	82.10	81.90	-3	12,650	-0.02%
2018/01/12	0	0.00	2	80.40	80.00	-2	13,230	-0.02%
2018/01/10	3	79.33	0	0.00	79.00	3	13,939	0.02%
2018/01/09	1	82.80	1	81.60	81.50	0	14,253	0.00%
2018/01/05	4	83.87	1	81.70	81.70	3	15,666	0.02%
2018/01/04	3	82.00	5	81.04	81.40	-2	16,200	-0.01%
2018/01/03	1	81.40	16	80.26	81.60	-15	16,207	-0.09%
2018/01/02	1	76.50	1	76.30	76.30	0	16,057	0.00%