中美晶 (5483)-康和-嘉義券商分點個股進出

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
211.5
漲跌
▼1.0
漲幅
-0.47%
成交量
2,302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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/06/13	3	212.83	0	0.00	211.50	3	6,736	0.04%
2024/06/12	0	0.00	0	211.50	212.50	0	6,807	0.00%
2024/06/11	0	207.00	1	210.00	210.00	-1	6,994	-0.01%
2024/06/07	0	0.00	0	210.00	209.50	0	7,164	0.00%
2024/06/06	1	214.50	1	212.00	212.00	0	7,245	0.00%
2024/06/05	1	214.50	43	213.99	213.50	-42	7,340	-0.57%
2024/06/03	0	0.00	2	213.00	214.00	-2	7,889	-0.03%
2024/05/30	0	201.00	0	0.00	205.50	0	7,872	0.00%
2024/05/29	0	202.00	0	0.00	203.00	0	7,885	0.00%
2024/05/24	0	0.00	1	203.00	202.50	-1	7,948	-0.01%
2024/05/22	1	202.50	1	203.50	202.50	0	7,874	0.00%
2024/05/20	0	199.00	0	0.00	199.00	0	7,770	0.00%
2024/05/17	5	195.50	43	194.09	195.50	-38	7,679	-0.49%
2024/05/16	0	0.00	1	191.50	191.50	-1	7,631	-0.01%
2024/05/14	1	189.00	0	0.00	189.00	1	7,778	0.01%
2024/05/13	3	189.17	3	190.00	189.00	0	7,797	0.00%
2024/05/10	2.2	192.80	2	194.50	194.50	0.2	7,742	0.00%
2024/05/09	0	0.00	1	194.50	194.00	-1	7,689	-0.01%
2024/05/08	1	192.50	0	0.00	193.00	1	7,684	0.01%
2024/05/07	12	193.04	0	0.00	194.00	12	7,657	0.16%
2024/05/02	1	194.50	0	0.00	196.00	1	7,677	0.01%
2024/04/30	0	0.00	2	195.00	195.50	-2	7,715	-0.03%
2024/04/26	10	192.00	0.1	193.00	192.50	9.9	7,809	0.13%
2024/04/25	2	192.00	0	0.00	191.50	2	7,832	0.03%
2024/04/24	0	0.00	6	194.75	194.00	-6	7,903	-0.08%
2024/04/23	2	189.00	0	0.00	188.50	2	7,969	0.03%
2024/04/22	11	189.91	11	189.73	188.50	0	8,055	0.00%
2024/04/19	4	192.88	4	193.75	192.00	0	8,008	0.00%
2024/04/18	5.1	199.70	1	201.00	199.50	4.1	7,978	0.05%
2024/04/17	12	202.00	1	202.50	202.00	11	8,054	0.14%
2024/04/16	3.1	199.02	0	0.00	199.00	3.1	8,071	0.04%
2024/04/15	1	207.50	0	0.00	208.50	1	7,963	0.01%
2024/04/12	6	211.33	0	0.00	211.50	6	7,933	0.08%
2024/04/11	1.2	209.85	0	0.00	210.00	1.2	7,977	0.01%
2024/04/10	1	213.00	0	0.00	211.00	1	8,052	0.01%
2024/04/09	1.1	210.50	0	0.00	210.50	1.1	8,170	0.01%
2024/04/08	11	208.50	0	0.00	210.50	11	8,228	0.13%
2024/04/03	0	211.00	0	0.00	211.00	0	8,250	0.00%
2024/04/02	6.1	209.83	5	211.20	209.50	1.1	8,294	0.01%
2024/04/01	44.5	209.19	0	0.00	208.00	44.5	8,371	0.53%
2024/03/29	6.2	212.27	6	214.83	214.50	0.2	8,349	0.00%
2024/03/28	15.2	218.34	21	218.48	215.00	-5.8	8,105	-0.07%
2024/03/27	10	221.40	1	214.00	223.50	9	7,891	0.11%
2024/03/26	3.2	216.47	2	216.00	214.00	1.2	7,710	0.02%
2024/03/25	2.4	221.21	1	225.50	220.00	1.4	7,706	0.02%
2024/03/22	2	224.00	1	230.50	224.00	1	7,788	0.01%
2024/03/21	0	0.00	34	235.18	232.50	-34	7,772	-0.44%
2024/03/20	35	237.90	36.1	231.81	240.00	-1.1	7,614	-0.01%
2024/03/19	39.1	220.35	66.4	221.86	226.00	-27.3	7,048	-0.39%
2024/03/18	2	205.75	5	208.30	207.50	-3	6,610	-0.05%
2024/03/15	20	209.18	4	208.00	207.50	16	6,664	0.24%
2024/03/14	4	211.88	2	213.25	208.50	2	6,596	0.03%
2024/03/13	4.1	220.26	19	219.53	215.50	-14.9	6,432	-0.23%
2024/03/12	0	0.00	11	213.50	214.50	-11	6,260	-0.18%
2024/03/11	3	210.67	1	209.00	209.00	2	6,205	0.03%
2024/03/08	22	213.39	76.3	207.63	209.00	-54.3	6,145	-0.88%
2024/03/07	3	201.00	16	199.81	200.50	-13	5,714	-0.23%
2024/03/06	0	0.00	1	197.00	197.00	-1	5,628	-0.02%
2024/03/05	0	0.00	12.1	197.00	197.00	-12.1	5,650	-0.21%
2024/03/04	0	0.00	4	192.75	193.50	-4	5,690	-0.07%
2024/03/01	4	189.50	11	191.00	189.50	-7	5,804	-0.12%
2024/02/29	15	186.00	0	0.00	185.50	15	5,752	0.26%
2024/02/27	51	186.99	2	188.25	186.00	49	5,798	0.85%
2024/02/26	1	187.00	1	188.00	188.00	0	5,791	0.00%
2024/02/23	0	0.00	2	187.50	187.00	-2	5,808	-0.03%
2024/02/22	1	187.50	3	187.83	188.50	-2	5,836	-0.03%
2024/02/20	0	186.50	0	0.00	186.00	0	5,879	0.00%
2024/02/19	3	184.83	1	183.50	184.50	2	5,904	0.03%
2024/02/16	3	181.67	1	184.00	184.00	2	5,919	0.03%
2024/02/15	7.1	184.13	5	183.70	184.00	2.1	5,927	0.04%
2024/02/05	1	191.00	0	0.00	192.00	1	5,864	0.02%
2024/01/31	0	0.00	10	192.50	192.00	-10	5,965	-0.17%
2024/01/30	1	193.00	1	193.00	192.50	0	5,984	0.00%
2024/01/29	1	193.50	1	193.50	194.00	0	6,038	0.00%
2024/01/26	3	193.50	1	193.00	192.50	2	6,078	0.03%
2024/01/25	5	197.50	4	195.38	195.00	1	6,152	0.02%
2024/01/24	0	0.00	2	201.78	203.50	-2	6,207	-0.03%
2024/01/23	0	0.00	2	199.25	201.00	-2	6,164	-0.03%
2024/01/22	4	196.25	1	195.00	196.00	3	6,117	0.05%
2024/01/19	1	196.00	1	197.00	197.50	0	6,077	0.00%
2024/01/18	3	190.36	2	192.25	195.50	1	6,074	0.02%
2024/01/17	3	192.33	10	192.40	191.00	-7	5,984	-0.12%
2024/01/16	18	195.00	3	195.67	196.00	15	5,862	0.26%
2024/01/15	1	200.00	0	0.00	201.00	1	5,754	0.02%
2024/01/11	0.5	199.20	2	202.50	200.00	-1.5	5,675	-0.03%
2024/01/10	0	196.00	2	196.00	196.50	-2	5,572	-0.04%
2024/01/09	0	0.00	1	193.50	193.00	-1	5,525	-0.02%
2024/01/08	1	192.00	1	192.50	192.50	0	5,490	0.00%
2024/01/05	2	190.26	2	191.50	191.50	0	5,465	0.00%
2024/01/04	1.3	191.30	0	0.00	191.50	1.3	5,417	0.02%
2024/01/03	4	194.50	1	193.00	193.00	3	5,373	0.06%
2024/01/02	0	199.50	1	201.00	201.00	-1	5,226	-0.02%
2023/12/29	0	196.00	0	197.22	196.00	0	5,147	0.00%
2023/12/28	2	197.50	1	200.00	196.00	1	5,112	0.02%
2023/12/27	8.3	202.71	1	200.52	200.50	7.2	5,047	0.14%
2023/12/26	1	199.04	3	204.16	207.50	-2	4,939	-0.04%
2023/12/25	1	196.50	1	197.50	198.50	0	4,817	0.00%
2023/12/22	1	197.50	0	0.00	199.00	1	4,744	0.02%
2023/12/21	0	0.00	1	197.50	198.50	-1	4,666	-0.02%
2023/12/20	2	197.75	0	0.00	198.00	2	4,595	0.04%
2023/12/19	17	199.03	8	199.31	200.50	9	4,467	0.20%
2023/12/18	8	202.50	9	200.50	200.50	-1	4,314	-0.02%
2023/12/15	18	196.50	54	196.43	197.50	-36	4,171	-0.86%
2023/12/14	11	188.18	10	190.50	191.50	1	3,986	0.03%
2023/12/13	1	190.00	0	0.00	187.50	1	3,933	0.03%
2023/12/12	0	190.50	6	190.00	190.50	-6	3,934	-0.15%
2023/12/08	0	184.50	4	185.25	184.50	-4	3,926	-0.10%
2023/12/07	0	0.00	6.1	185.81	183.50	-6.1	3,939	-0.15%
2023/12/06	3	184.83	0	0.00	184.50	3	3,910	0.08%
2023/12/05	2	180.00	0	0.00	180.50	2	3,885	0.05%
2023/12/04	4	183.63	2	183.50	183.00	2	3,840	0.05%
2023/12/01	5	183.00	0	0.00	184.50	5	3,828	0.13%
2023/11/30	0	0.00	0.2	186.00	183.00	-0.2	3,797	-0.01%
2023/11/29	0	0.00	4.3	185.07	185.00	-4.3	3,750	-0.12%
2023/11/28	5	183.40	7.4	184.04	182.00	-2.4	3,641	-0.07%
2023/11/27	4	178.50	0	0.00	177.50	4	3,479	0.11%
2023/11/24	0	0.00	38	178.92	179.00	-38	3,449	-1.10%
2023/11/21	1	175.00	3	175.67	175.00	-2	3,346	-0.06%
2023/11/15	7	175.43	1	175.50	174.00	6	3,243	0.18%
2023/11/14	7	173.43	0	173.00	173.50	7	3,212	0.22%
2023/11/13	1	177.50	1	176.00	175.50	0	3,173	0.00%
2023/11/10	1	174.50	2	174.75	175.00	-1	3,157	-0.03%
2023/11/09	2	172.50	0	0.00	172.50	2	3,140	0.06%
2023/11/08	4	173.50	0	0.00	172.50	4	3,184	0.13%
2023/11/07	1	174.00	2	174.25	175.00	-1	3,141	-0.03%
2023/11/03	0	0.00	11.1	172.91	173.00	-11.1	3,136	-0.35%
2023/11/02	22	169.18	8	172.19	173.00	14	3,191	0.44%
2023/11/01	1	169.50	7	168.79	170.00	-6	3,118	-0.19%
2023/10/31	0	0.00	5	164.50	163.50	-5	3,015	-0.17%
2023/10/30	1	164.50	1	164.50	164.50	0	3,108	0.00%
2023/10/25	7	162.64	2	162.50	162.50	5	3,262	0.15%
2023/10/23	1	161.00	1	161.50	161.50	0	3,490	0.00%
2023/10/20	0	0.00	7	160.14	161.50	-7	3,591	-0.19%
2023/10/18	1	163.50	0	0.00	163.50	1	3,798	0.03%
2023/10/17	1	167.00	2	166.50	166.00	-1	3,867	-0.03%
2023/10/16	0	0.00	1	165.50	166.00	-1	4,055	-0.02%
2023/10/13	0	0.00	6	165.50	166.00	-6	4,216	-0.14%
2023/10/12	0	0.00	1	165.50	166.50	-1	4,350	-0.02%
2023/10/11	0	164.00	0	0.00	164.50	0	4,611	0.00%
2023/10/06	0	0.00	10	161.50	161.50	-10	4,943	-0.20%
2023/10/05	10	160.00	20	161.50	162.00	-10	5,309	-0.19%
2023/10/04	32	158.95	11	159.55	159.00	21	5,327	0.39%
2023/10/03	3	160.67	1	161.50	161.00	2	5,300	0.04%
2023/10/02	0	0.00	20	159.75	162.00	-20	5,302	-0.38%
2023/09/27	10	157.50	0	0.00	157.00	10	5,305	0.19%
2023/09/26	10	159.00	0	0.00	157.00	10	5,314	0.19%
2023/09/22	1	156.00	0	0.00	160.00	1	5,350	0.02%
2023/09/21	2	159.75	0	0.00	158.00	2	5,345	0.04%
2023/09/20	10	162.00	0	0.00	162.00	10	5,322	0.19%
2023/09/19	2	164.50	0	0.00	163.50	2	5,329	0.04%
2023/09/18	2	165.25	1	166.00	165.00	1	5,339	0.02%
2023/09/15	1	165.50	3	166.00	166.50	-2	5,428	-0.04%
2023/09/14	2	163.75	2	164.00	164.00	0	5,382	0.00%
2023/09/13	1	161.00	0	0.00	161.00	1	5,290	0.02%
2023/09/12	0	0.00	1	159.50	161.00	-1	5,355	-0.02%
2023/09/06	0	0.00	1	157.50	158.50	-1	5,367	-0.02%
2023/09/04	0	0.00	11	158.55	160.00	-11	5,371	-0.20%
2023/09/01	1	158.50	1	158.00	158.50	0	5,370	0.00%
2023/08/31	1	157.00	0	0.00	156.50	1	5,404	0.02%
2023/08/30	0	0.00	10	156.50	156.50	-10	5,424	-0.18%
2023/08/28	1	155.00	1	154.50	154.50	0	5,477	0.00%
2023/08/25	0	0.00	2	153.00	152.50	-2	5,505	-0.04%
2023/08/24	1	154.00	8	155.50	154.50	-7	5,537	-0.13%
2023/08/23	0	0.00	3	154.00	155.00	-3	5,562	-0.05%
2023/08/21	1	153.00	1	153.50	153.50	0	5,652	0.00%
2023/08/18	1	155.00	5	156.30	154.00	-4	5,687	-0.07%
2023/08/17	6	155.00	12	154.75	156.50	-6	5,682	-0.11%
2023/08/16	14	149.54	2	151.00	152.00	12	5,669	0.21%
2023/08/15	2	153.50	0	0.00	153.00	2	5,663	0.04%
2023/08/14	1	154.50	1	154.50	154.50	0	5,662	0.00%
2023/08/11	2	158.25	3	158.17	157.50	-1	5,620	-0.02%
2023/08/10	1	158.00	2	158.50	158.50	-1	5,613	-0.02%
2023/08/09	3	160.50	3	159.67	160.00	0	5,595	0.00%
2023/08/08	5	162.80	3	161.67	161.50	2	5,567	0.04%
2023/08/07	1	166.50	0	0.00	167.50	1	5,498	0.02%
2023/08/02	3	167.50	12	167.25	163.00	-9	5,465	-0.16%
2023/08/01	2	169.00	1	168.50	168.50	1	5,424	0.02%
2023/07/31	3.1	172.18	3	172.17	171.50	0.1	5,375	0.00%
2023/07/28	2	169.50	2	171.75	171.00	0	5,311	0.00%
2023/07/27	2	168.75	3	170.17	169.50	-1	5,230	-0.02%
2023/07/26	21.2	166.81	2	170.25	165.50	19.2	5,150	0.37%
2023/07/25	9.3	177.39	8	178.00	175.50	1.3	4,990	0.03%
2023/07/24	2.1	179.78	5	180.80	180.50	-3	4,881	-0.06%
2023/07/21	10	178.85	4	179.13	180.00	6	4,755	0.13%
2023/07/20	4.3	181.07	7	182.50	181.50	-2.7	4,673	-0.06%
2023/07/19	8	182.75	5	182.50	179.00	3	4,567	0.07%
2023/07/18	15	182.50	7	182.93	183.00	8	4,378	0.18%
2023/07/17	11	182.95	4	183.25	182.00	7	4,233	0.17%
2023/07/14	10	183.80	29	184.59	185.00	-19	4,107	-0.46%
2023/07/13	50	179.91	14	178.04	177.50	36	3,826	0.94%
2023/07/12	9	174.28	20	169.30	176.50	-11	3,439	-0.32%
2023/07/11	1	162.50	5	161.50	162.50	-4	3,081	-0.13%
2023/07/10	10	160.00	0	0.00	160.00	10	3,063	0.33%
2023/07/07	1	161.00	1	158.50	159.00	0	3,079	0.00%
2023/07/06	1	160.50	0	0.00	161.00	1	3,086	0.03%
2023/07/03	2	162.50	0	0.00	162.50	2	3,123	0.06%
2023/06/29	5	159.50	0	0.00	159.00	5	3,114	0.16%
2023/06/27	1	158.00	10	157.60	157.50	-9	3,127	-0.29%
2023/06/26	2	156.25	14	155.29	157.00	-12	3,104	-0.39%
2023/06/21	6	156.17	3	156.67	156.00	3	3,097	0.10%
2023/06/19	4	162.50	3	162.00	162.00	1	3,062	0.03%
2023/06/16	0	0.00	2	164.00	164.00	-2	3,044	-0.07%
2023/06/15	2	161.50	2	161.00	161.50	0	3,018	0.00%
2023/06/14	1	160.50	0	0.00	160.00	1	3,166	0.03%
2023/06/13	1	160.50	0	0.00	159.50	1	3,155	0.03%
2023/06/12	0	0.00	3	156.50	157.00	-3	3,149	-0.10%
2023/06/09	3	156.50	0	0.00	156.50	3	3,167	0.09%
2023/06/08	11	157.41	1	156.00	156.00	10	3,152	0.32%
2023/06/07	0	0.00	3	158.33	159.00	-3	3,186	-0.09%
2023/06/06	3	156.67	0	0.00	157.00	3	3,200	0.09%
2023/06/05	1	159.50	4	160.50	160.00	-3	3,184	-0.09%
2023/06/02	6	157.58	0	0.00	158.00	6	3,186	0.19%
2023/05/31	0	0.00	1	159.50	159.00	-1	3,155	-0.03%
2023/05/29	2	159.50	1	159.50	159.50	1	3,164	0.03%
2023/05/26	22	158.02	43	158.49	158.50	-21	3,150	-0.67%
2023/05/25	4	157.00	3.1	156.80	156.50	0.9	3,128	0.03%
2023/05/24	1	154.00	7	155.07	155.50	-6	3,096	-0.19%
2023/05/23	7	154.29	0	0.00	153.00	7	3,068	0.23%
2023/05/19	1	152.50	1	152.00	151.00	0	3,023	0.00%
2023/05/18	0	0.00	10	153.00	152.50	-10	3,002	-0.33%
2023/05/17	0	0.00	10	150.75	150.50	-10	2,987	-0.34%
2023/05/16	4	148.50	0	0.00	148.50	4	2,967	0.13%
2023/05/15	2	148.25	3	149.00	148.50	-1	2,944	-0.03%
2023/05/12	8	146.00	3	147.00	147.00	5	2,956	0.17%
2023/05/11	2	150.00	3	147.00	146.50	-1	2,950	-0.03%
2023/05/10	3	151.33	1	151.00	151.00	2	2,928	0.07%
2023/05/09	4	152.63	3	151.17	151.00	1	2,947	0.03%
2023/05/08	1	152.50	17	153.94	154.50	-16	2,946	-0.54%
2023/05/05	2	146.00	0	0.00	148.00	2	2,897	0.07%
2023/05/04	4	145.00	2	145.00	145.00	2	2,945	0.07%
2023/05/03	1	147.50	1	147.00	147.00	0	2,980	0.00%
2023/05/02	0	0.00	51	150.40	150.00	-51	3,042	-1.68%
2023/04/27	10	143.00	0	0.00	146.50	10	3,122	0.32%
2023/04/26	0	0.00	2	142.75	144.50	-2	3,125	-0.06%
2023/04/25	21	144.98	1	145.00	144.00	20	3,132	0.64%
2023/04/24	11.1	148.46	2	148.25	148.00	9.1	3,116	0.29%
2023/04/21	3	151.00	1	149.00	149.00	2	3,251	0.06%
2023/04/20	17	150.59	2	149.00	149.00	15	3,261	0.46%
2023/04/19	1	152.50	0	0.00	151.50	1	3,293	0.03%
2023/04/18	11	154.45	0	0.00	153.00	11	3,307	0.33%
2023/04/17	1.1	155.55	0	0.00	155.00	1.1	3,310	0.03%
2023/04/14	0	156.00	0	0.00	155.50	0	3,329	0.00%
2023/04/13	1	154.50	0	0.00	154.00	1	3,363	0.03%
2023/04/12	3	156.33	2	155.50	156.00	1	3,362	0.03%
2023/04/11	4	157.50	0	0.00	157.00	4	3,357	0.12%
2023/04/10	1	157.50	0	0.00	156.50	1	3,374	0.03%
2023/04/06	1	153.00	0	0.00	152.50	1	3,321	0.03%
2023/03/30	0	0.00	2	156.00	156.50	-2	3,324	-0.06%
2023/03/29	1	154.50	0	0.00	153.50	1	3,355	0.03%
2023/03/28	2	155.00	0	0.00	154.00	2	3,451	0.06%
2023/03/27	5	156.50	0	0.00	157.00	5	3,461	0.14%
2023/03/24	5	156.00	1	156.50	156.50	4	3,506	0.11%
2023/03/23	5	155.50	1	155.50	155.50	4	3,508	0.11%
2023/03/22	3	153.67	0	0.00	154.00	3	3,486	0.09%
2023/03/20	5	152.40	1	152.00	152.00	4	3,439	0.12%
2023/03/17	26	154.31	3	154.00	154.00	23	3,404	0.68%
2023/03/16	0	0.00	1	159.00	159.00	-1	3,238	-0.03%
2023/03/15	1	158.50	1	158.50	157.50	0	3,260	0.00%
2023/03/14	13	153.92	0	0.00	153.50	13	3,248	0.40%
2023/03/10	4	159.63	1	156.00	156.00	3	3,232	0.09%
2023/03/09	1	163.50	11	161.95	162.00	-10	3,243	-0.31%
2023/03/08	2	160.00	2	161.75	162.00	0	3,232	0.00%
2023/03/07	8	161.25	5	160.60	161.50	3	3,229	0.09%
2023/03/06	1	160.50	0	0.00	159.50	1	3,222	0.03%
2023/03/03	1	159.00	0	0.00	158.00	1	3,214	0.03%
2023/03/02	2	158.00	0	0.00	158.50	2	3,239	0.06%
2023/03/01	3	153.83	1	155.50	159.50	2	3,243	0.06%
2023/02/24	6	162.17	0.2	162.00	159.00	5.8	3,199	0.18%
2023/02/23	0	0.00	3	163.50	164.50	-3	3,185	-0.09%
2023/02/22	3	159.00	0	0.00	160.00	3	3,228	0.09%
2023/02/21	0	0.00	1.1	162.09	161.50	-1.1	3,301	-0.03%
2023/02/20	1	161.50	0	0.00	161.50	1	3,438	0.03%
2023/02/17	3	160.00	0	0.00	161.00	3	3,612	0.08%
2023/02/16	0	0.00	2	161.25	162.00	-2	3,714	-0.05%
2023/02/15	3	158.50	0	0.00	157.50	3	3,886	0.08%
2023/02/14	0	0.00	23	161.00	161.50	-23	3,988	-0.58%
2023/02/13	8	161.38	2	162.00	162.00	6	4,029	0.15%
2023/02/10	10	164.45	4	162.75	163.00	6	4,154	0.14%
2023/02/09	5	163.70	2	164.75	166.00	3	4,266	0.07%
2023/02/08	2	163.50	4	165.00	165.00	-2	4,329	-0.05%
2023/02/07	29	161.71	27	163.80	163.00	2	4,319	0.05%
2023/02/06	18	161.72	8	159.50	159.50	10	4,351	0.23%
2023/02/03	19	166.29	2	166.00	165.50	17	4,322	0.39%
2023/02/02	1	166.00	0	0.00	168.00	1	4,322	0.02%
2023/02/01	0	0.00	11	164.82	165.00	-11	4,318	-0.25%
2023/01/31	1	161.50	0	0.00	162.50	1	4,290	0.02%
2023/01/30	0	0.00	5	160.40	160.50	-5	4,233	-0.12%
2023/01/17	4	154.75	0	0.00	156.00	4	4,179	0.10%
2023/01/16	4	155.50	2	156.00	155.50	2	4,230	0.05%
2023/01/13	7	156.64	3	155.67	155.00	4	4,252	0.09%
2023/01/12	3	158.00	0	0.00	156.50	3	4,267	0.07%
2023/01/11	1	161.00	6	159.50	161.50	-5	4,273	-0.12%
2023/01/10	1	157.00	0	0.00	156.50	1	4,166	0.02%
2023/01/09	0	0.00	3.1	155.68	156.00	-3.1	4,184	-0.07%
2023/01/06	0	0.00	1	150.50	150.50	-1	4,186	-0.02%
2023/01/03	1	139.50	2	143.00	145.50	-1	4,428	-0.02%
2022/12/29	2	137.75	3	138.50	138.50	-1	4,461	-0.02%
2022/12/28	2	138.00	0	0.00	138.00	2	4,519	0.04%
2022/12/26	5	143.10	0	0.00	143.00	5	4,613	0.11%
2022/12/23	3.1	141.52	6	142.83	143.50	-2.9	4,740	-0.06%
2022/12/22	1	146.00	2	146.00	145.50	-1	4,824	-0.02%
2022/12/21	3	144.67	2	144.50	143.00	1	4,939	0.02%
2022/12/20	5.1	151.00	1	144.00	144.00	4.1	5,049	0.08%
2022/12/19	2	151.75	2	152.50	153.50	0	5,032	0.00%
2022/12/16	3	154.50	2	153.75	153.50	1	5,039	0.02%
2022/12/15	1	159.00	1	158.50	158.50	0	4,993	0.00%
2022/12/14	1	156.50	2	155.75	157.00	-1	5,017	-0.02%
2022/12/07	1	156.50	1	154.00	155.00	0	5,069	0.00%
2022/12/06	2	160.00	0	0.00	158.50	2	5,068	0.04%
2022/12/05	1	163.00	1	162.00	162.00	0	5,107	0.00%
2022/12/01	1	163.00	2	162.50	161.00	-1	5,195	-0.02%
2022/11/30	1	157.50	1	157.50	159.00	0	5,157	0.00%
2022/11/29	1	155.50	0	0.00	156.00	1	5,186	0.02%
2022/11/25	0	0.00	1	159.00	158.00	-1	5,199	-0.02%
2022/11/24	11	160.59	3	161.00	160.50	8	5,219	0.15%
2022/11/23	2	158.25	0	0.00	159.50	2	5,266	0.04%
2022/11/22	1	156.50	2	158.00	158.50	-1	5,298	-0.02%
2022/11/21	0	0.00	2	157.00	157.00	-2	5,321	-0.04%
2022/11/18	8	159.88	6	159.42	156.50	2	5,346	0.04%
2022/11/17	4	159.50	3	160.67	162.00	1	5,279	0.02%
2022/11/16	9	159.11	8	160.38	162.00	1	5,259	0.02%
2022/11/15	0	0.00	29	161.10	162.00	-29	5,155	-0.56%
2022/11/14	1	154.00	0	0.00	155.50	1	5,060	0.02%
2022/11/11	56	155.87	61	155.20	155.00	-5	5,034	-0.10%
2022/11/10	1	146.00	22	143.45	147.00	-21	4,979	-0.42%
2022/11/09	3	141.00	5	140.50	142.00	-2	4,940	-0.04%
2022/11/08	2	140.00	18	139.25	139.00	-16	4,940	-0.32%
2022/11/07	0	0.00	3	137.33	137.50	-3	4,873	-0.06%
2022/11/04	7	129.36	3	129.83	130.50	4	4,890	0.08%
2022/11/02	8	128.81	20	129.25	127.00	-12	4,998	-0.24%
2022/10/28	2	123.00	4	122.38	121.50	-2	5,237	-0.04%
2022/10/27	0	0.00	1	124.00	125.50	-1	5,201	-0.02%
2022/10/26	2	121.00	3	121.67	121.50	-1	5,210	-0.02%
2022/10/25	2	122.50	2	123.00	120.50	0	5,208	0.00%
2022/10/24	2	124.75	4	125.25	122.00	-2	5,200	-0.04%
2022/10/21	4	121.63	4	122.13	121.00	0	5,162	0.00%
2022/10/20	1	121.00	1	121.00	121.50	0	5,159	0.00%
2022/10/19	3	122.50	1	123.50	120.50	2	5,171	0.04%
2022/10/18	6	122.17	5	122.80	122.50	1	5,159	0.02%
2022/10/17	2	119.00	6	118.25	121.50	-4	5,242	-0.08%
2022/10/14	3	121.50	3	122.00	121.50	0	5,266	0.00%
2022/10/13	41	119.11	16	119.91	117.00	25	5,300	0.47%
2022/10/12	2	122.00	3	123.67	123.00	-1	5,252	-0.02%
2022/10/11	4	124.38	10	123.65	122.00	-6	5,282	-0.11%
2022/10/07	16	134.34	3	131.67	131.00	13	5,208	0.25%
2022/10/06	2	135.00	3	136.50	136.50	-1	5,207	-0.02%
2022/10/05	8	135.81	6	136.17	135.50	2	5,209	0.04%
2022/10/04	7	132.36	7	133.43	133.00	0	5,177	0.00%
2022/10/03	6	127.50	6	128.17	129.00	0	5,154	0.00%
2022/09/30	5	126.60	5	128.00	131.00	0	5,141	0.00%
2022/09/29	15	132.50	22	133.59	131.00	-7	5,093	-0.14%
2022/09/28	26	134.73	6	133.75	132.00	20	5,042	0.40%
2022/09/27	23.1	139.77	15	141.93	140.50	8.1	4,938	0.16%
2022/09/26	32.2	148.06	3	149.17	148.50	29.2	4,850	0.60%
2022/09/23	11	157.45	16	158.09	157.00	-5	4,901	-0.10%
2022/09/22	1	155.00	0	0.00	156.50	1	4,893	0.02%
2022/09/21	2	158.25	0	0.00	157.00	2	4,917	0.04%
2022/09/20	2	160.00	2	161.25	161.50	0	4,902	0.00%
2022/09/19	3	160.17	3	159.50	159.50	0	4,929	0.00%
2022/09/16	3	161.83	1	160.50	160.50	2	4,974	0.04%
2022/09/15	1	164.50	1	164.00	164.00	0	5,015	0.00%
2022/09/14	1	161.50	2	165.25	165.00	-1	5,091	-0.02%
2022/09/13	3	167.17	0	0.00	167.00	3	5,132	0.06%
2022/09/12	0	0.00	5	167.70	168.50	-5	5,211	-0.10%
2022/09/08	16	163.41	3	164.50	163.50	13	5,360	0.24%
2022/09/07	7	160.29	1	158.50	158.50	6	5,372	0.11%
2022/09/06	1	161.00	8	162.88	163.50	-7	5,371	-0.13%
2022/09/05	2	161.50	1	162.00	162.00	1	5,435	0.02%
2022/09/02	2	165.25	2	166.50	166.00	0	5,510	0.00%
2022/09/01	0	0.00	2	164.25	164.50	-2	5,499	-0.04%
2022/08/31	1	167.50	0	0.00	167.50	1	5,561	0.02%
2022/08/30	2	164.75	0	0.00	168.00	2	5,559	0.04%
2022/08/29	11	160.82	3	161.50	161.00	8	5,496	0.15%
2022/08/26	3	166.67	1	169.00	166.50	2	5,514	0.04%
2022/08/25	1	166.50	1	166.00	167.00	0	5,535	0.00%
2022/08/24	2	165.50	3	165.00	164.00	-1	5,560	-0.02%
2022/08/23	4	162.50	4	163.50	166.00	0	5,648	0.00%
2022/08/22	0	0.00	13	165.04	164.50	-13	5,753	-0.23%
2022/08/19	4	168.13	1	167.50	166.00	3	5,751	0.05%
2022/08/18	1	165.50	12	166.29	169.00	-11	5,698	-0.19%
2022/08/17	0	0.00	7	167.21	167.50	-7	5,659	-0.12%
2022/08/16	0	164.50	2.2	163.27	163.00	-2.2	5,586	-0.04%
2022/08/15	1	160.00	0	0.00	160.00	1	5,515	0.02%
2022/08/12	0	0.00	1	163.00	161.50	-1	5,470	-0.02%
2022/08/11	5	161.00	2	161.50	161.00	3	5,467	0.05%
2022/08/10	10	156.00	14	155.00	156.50	-4	5,418	-0.07%
2022/08/09	7	154.07	9	155.22	155.50	-2	5,402	-0.04%
2022/08/08	7	149.93	9	149.33	151.50	-2	5,417	-0.04%
2022/08/05	27	142.91	20	145.60	149.00	7	5,544	0.13%
2022/08/04	1	136.50	1	137.50	139.00	0	5,368	0.00%
2022/08/03	2	137.75	2	138.00	138.00	0	5,406	0.00%
2022/08/02	2	138.50	1	138.00	138.00	1	5,432	0.02%
2022/08/01	1	141.00	1	141.50	141.50	0	5,424	0.00%
2022/07/29	0	0.00	3	144.00	142.50	-3	5,481	-0.05%
2022/07/28	1	141.50	1	142.00	142.00	0	5,588	0.00%
2022/07/27	2	140.50	2	142.75	143.00	0	5,713	0.00%
2022/07/26	0	0.00	16	141.53	141.50	-16	5,703	-0.28%
2022/07/25	1	144.00	0	0.00	145.00	1	5,727	0.02%
2022/07/22	1	145.50	1	146.00	146.00	0	5,808	0.00%
2022/07/20	0	0.00	1	143.00	142.00	-1	5,829	-0.02%
2022/07/19	2	138.25	0	0.00	139.00	2	5,823	0.03%
2022/07/18	0	0.00	23	144.37	144.50	-23	5,848	-0.39%
2022/07/15	1	140.50	2	141.25	141.00	-1	5,809	-0.02%
2022/07/14	2	137.50	1	139.50	138.00	1	5,776	0.02%
2022/07/13	3	140.00	3	140.50	138.50	0	5,750	0.00%
2022/07/12	3.1	137.67	1	136.50	136.50	2.1	5,740	0.04%
2022/07/11	1	140.50	12	141.71	141.00	-11	5,750	-0.19%
2022/07/08	8	140.38	2	141.25	140.50	6	5,736	0.10%
2022/07/07	7	138.14	20	138.50	138.50	-13	5,719	-0.23%
2022/07/06	20	134.00	25	134.00	133.00	-5	5,828	-0.09%
2022/07/05	6	138.08	5	138.00	138.00	1	5,852	0.02%
2022/07/04	27	137.70	27	138.04	137.50	0	5,854	0.00%
2022/07/01	51	138.66	47	137.90	139.00	4	5,867	0.07%
2022/06/30	2	142.00	11	141.23	141.00	-9	5,781	-0.16%
2022/06/29	1	143.50	1	146.50	145.50	0	5,775	0.00%
2022/06/28	13	148.23	6	147.33	146.50	7	5,780	0.12%
2022/06/27	14	151.32	18	151.75	152.00	-4	5,782	-0.07%
2022/06/24	1	145.50	8	145.69	147.00	-7	5,751	-0.12%
2022/06/23	8	143.06	7	144.07	143.50	1	5,748	0.02%
2022/06/22	21	144.90	15	145.70	143.00	6	5,747	0.10%
2022/06/21	20	144.38	19	144.37	146.50	1	5,723	0.02%
2022/06/20	19	146.45	12	149.33	142.50	7	5,801	0.12%
2022/06/17	72	148.70	26	147.79	150.00	46	5,724	0.80%
2022/06/16	37	160.27	12	160.67	156.50	25	5,598	0.45%
2022/06/15	1	162.50	1	162.00	162.00	0	5,656	0.00%
2022/06/14	9	160.33	7	161.36	160.50	2	5,814	0.03%
2022/06/13	18	162.11	2	162.00	161.50	16	5,805	0.28%
2022/06/10	3.1	170.68	2	170.75	171.00	1.1	5,781	0.02%
2022/06/09	2	172.25	12	172.50	173.00	-10	5,831	-0.17%
2022/06/07	1	169.00	2	168.50	169.00	-1	5,831	-0.02%
2022/06/06	5	168.80	2	170.25	171.00	3	5,863	0.05%
2022/06/02	0	0.00	1	170.50	170.00	-1	5,915	-0.02%
2022/06/01	6	170.75	0	0.00	169.50	6	6,035	0.10%
2022/05/31	1	169.00	3	172.67	172.50	-2	5,993	-0.03%
2022/05/30	18	166.06	16	168.00	170.50	2	5,949	0.03%
2022/05/27	6.5	163.27	1	162.00	162.00	5.5	5,795	0.09%
2022/05/26	7.5	161.30	2	162.25	159.00	5.5	5,807	0.09%
2022/05/25	3	159.00	0	0.00	161.00	3	5,839	0.05%
2022/05/24	5	161.20	0	0.00	156.50	5	5,923	0.08%
2022/05/23	8	165.19	2	162.75	162.50	6	5,895	0.10%
2022/05/20	1	162.50	1	163.50	163.50	0	5,960	0.00%
2022/05/19	6	158.92	4	161.63	162.50	2	5,962	0.03%
2022/05/18	3.5	164.86	37	165.68	164.50	-33.5	5,926	-0.57%
2022/05/17	22.5	160.40	23	161.59	163.50	-0.5	5,853	-0.01%
2022/05/16	28.6	162.17	26	159.00	158.50	2.6	5,876	0.04%
2022/05/13	47	159.94	30	159.48	160.50	17	5,791	0.29%
2022/05/12	2.2	153.95	25	151.82	152.00	-22.8	5,708	-0.40%
2022/05/11	51.2	156.29	25	154.94	155.00	26.2	5,794	0.45%
2022/05/10	20	150.50	20	151.50	155.00	0	5,921	0.00%
2022/05/09	21	154.88	21	151.00	151.00	0	6,010	0.00%
2022/05/06	1	153.50	19	152.95	156.00	-18	6,134	-0.29%
2022/05/05	4	157.75	3	158.33	157.50	1	6,353	0.02%
2022/05/04	0	0.00	1	157.50	153.00	-1	6,409	-0.02%
2022/04/29	1	150.50	6	149.58	149.00	-5	6,481	-0.08%
2022/04/28	2	145.50	1	146.50	146.50	1	6,540	0.02%
2022/04/27	2	139.25	1	145.00	145.00	1	6,504	0.02%
2022/04/26	1	145.50	0	0.00	146.00	1	6,482	0.02%
2022/04/25	3	146.50	3	146.50	148.00	0	6,546	0.00%
2022/04/22	8	153.44	0	0.00	152.50	8	6,512	0.12%
2022/04/21	3	158.50	2	160.00	157.50	1	6,574	0.02%
2022/04/20	1.2	156.25	2	156.50	156.00	-0.8	6,663	-0.01%
2022/04/19	8.1	158.52	5	157.00	156.50	3.1	6,912	0.04%
2022/04/15	2	158.25	1	156.00	156.00	1	7,085	0.01%
2022/04/14	1	163.00	1	161.50	161.50	0	7,253	0.00%
2022/04/13	2	161.25	0	0.00	162.50	2	7,328	0.03%
2022/04/12	12.1	161.59	7	159.79	159.50	5.1	7,483	0.07%
2022/04/11	14	165.36	1	165.50	165.50	13	7,609	0.17%
2022/04/08	4	170.88	3	171.67	172.00	1	7,770	0.01%
2022/04/07	4	172.63	4	172.63	171.50	0	7,741	0.00%
2022/04/06	8	172.50	0	0.00	171.50	8	7,763	0.10%
2022/04/01	1	174.50	2	176.00	176.50	-1	7,802	-0.01%
2022/03/31	6	176.92	2	177.00	177.00	4	7,894	0.05%
2022/03/30	0	0.00	1	178.50	178.50	-1	7,942	-0.01%
2022/03/28	1	175.50	12	176.13	176.50	-11	8,132	-0.14%
2022/03/25	2	182.00	8	179.56	179.50	-6	8,152	-0.07%
2022/03/24	3	181.67	3	181.50	183.00	0	8,147	0.00%
2022/03/23	18	182.47	11	182.68	182.00	7	8,170	0.09%
2022/03/22	5	178.50	0	0.00	180.00	5	8,237	0.06%
2022/03/21	2	180.00	4	179.25	178.50	-2	8,264	-0.02%
2022/03/18	2	179.00	3	178.50	177.50	-1	8,286	-0.01%
2022/03/17	23	178.59	16	179.59	180.00	7	8,312	0.08%
2022/03/16	0	0.00	1	169.50	170.50	-1	8,352	-0.01%
2022/03/15	4	167.75	0	0.00	166.00	4	8,477	0.05%
2022/03/14	5	172.80	3	173.00	173.00	2	8,660	0.02%
2022/03/11	9	171.50	0	0.00	171.50	9	8,657	0.10%
2022/03/10	2	177.00	2	174.25	174.50	0	8,672	0.00%
2022/03/09	8	172.19	7.1	172.15	172.50	0.9	8,760	0.01%
2022/03/08	3	170.67	4	169.50	169.00	-1	8,757	-0.01%
2022/03/07	13	171.38	0	0.00	173.00	13	8,744	0.15%
2022/03/03	1	183.50	10	183.50	183.50	-9	8,852	-0.10%
2022/03/02	1	183.50	11	184.95	185.00	-10	8,955	-0.11%
2022/03/01	20	185.00	10	186.00	187.00	10	9,107	0.11%
2022/02/25	27	184.48	4	183.38	182.00	23	9,655	0.24%
2022/02/24	34.1	185.87	11	186.36	183.00	23.1	9,843	0.23%
2022/02/23	8	190.50	0	0.00	192.00	8	10,009	0.08%
2022/02/22	0	0.00	1	192.50	188.50	-1	10,036	-0.01%
2022/02/21	10	194.00	11	195.00	194.50	-1	10,029	-0.01%
2022/02/18	0	0.00	1	194.00	195.00	-1	10,098	-0.01%
2022/02/17	2	192.75	1	194.00	193.50	1	10,164	0.01%
2022/02/16	3	193.67	2	194.50	192.50	1	10,203	0.01%
2022/02/15	7	195.21	2	196.50	192.50	5	10,212	0.05%
2022/02/14	12.1	194.89	4	195.75	194.00	8.1	10,191	0.08%
2022/02/11	9	201.33	3	201.50	201.50	6	10,126	0.06%
2022/02/10	3	204.50	3	203.33	204.00	0	10,045	0.00%
2022/02/09	7	199.29	16	200.22	198.50	-9	9,887	-0.09%
2022/02/08	18	199.11	10.1	199.41	200.00	7.9	9,855	0.08%
2022/02/07	10.2	196.33	5	197.00	199.00	5.2	9,741	0.05%
2022/01/26	5	208.80	3	209.17	209.50	2	9,557	0.02%
2022/01/25	10	212.90	2	213.00	212.50	8	9,569	0.08%
2022/01/24	0	0.00	8	210.50	216.00	-8	9,677	-0.08%
2022/01/21	12.1	205.55	4	205.13	205.50	8.1	9,695	0.08%
2022/01/20	3.1	212.52	3	212.50	212.50	0.1	9,574	0.00%
2022/01/19	6	212.17	11	213.95	214.50	-5	9,518	-0.05%
2022/01/18	7	217.64	2	217.75	217.00	5	9,440	0.05%
2022/01/17	1	219.50	3	223.17	223.50	-2	9,339	-0.02%
2022/01/14	7.1	219.65	2	221.00	222.50	5.1	9,318	0.05%
2022/01/13	2	231.50	2	234.00	229.00	0	9,210	0.00%
2022/01/12	14	233.21	17	235.53	231.00	-3	9,092	-0.03%
2022/01/11	5.1	225.70	3	227.67	225.50	2.1	8,854	0.02%
2022/01/10	4	232.13	3	234.17	233.50	1	8,784	0.01%
2022/01/07	8.3	237.63	9	232.50	235.00	-0.7	8,773	-0.01%
2022/01/06	3	242.00	2	242.50	242.50	1	8,574	0.01%
2022/01/05	13	242.96	11	243.73	247.00	2	8,532	0.02%
2022/01/04	4	242.75	15	241.87	245.00	-11	8,353	-0.13%
2022/01/03	14	235.68	2	238.25	231.50	12	8,080	0.15%
2021/12/30	1	236.50	5	236.40	236.00	-4	7,912	-0.05%
2021/12/29	1	237.00	2	236.25	236.50	-1	7,927	-0.01%
2021/12/28	3	235.33	1	236.00	235.00	2	7,876	0.03%
2021/12/27	6	232.75	11	234.45	234.50	-5	7,835	-0.06%
2021/12/24	8	230.00	1	228.50	228.50	7	7,779	0.09%
2021/12/23	9	227.50	30	228.70	229.00	-21	7,737	-0.27%
2021/12/22	1	218.00	1	218.00	218.00	0	7,635	0.00%
2021/12/21	2	219.25	0	0.00	218.00	2	7,661	0.03%
2021/12/20	5	223.30	0	0.00	219.00	5	7,611	0.07%
2021/12/17	4	224.00	2	224.75	225.00	2	7,574	0.03%
2021/12/16	3	228.67	10	228.05	228.50	-7	7,506	-0.09%
2021/12/15	1	219.00	1	219.00	219.00	0	7,348	0.00%
2021/12/14	4	217.88	0	0.00	217.00	4	7,303	0.05%
2021/12/13	4	222.38	1	223.00	223.00	3	7,229	0.04%
2021/12/10	4	222.39	9.2	227.30	226.00	-5.2	7,126	-0.07%
2021/12/09	5	220.00	10	222.15	220.50	-5	6,926	-0.07%
2021/12/08	3	218.17	9	217.17	219.00	-6	6,752	-0.09%
2021/12/07	2	208.25	2	210.25	209.50	0	6,534	0.00%
2021/12/06	3	210.83	0	0.00	212.00	3	6,504	0.05%
2021/12/03	2	210.25	9	211.11	211.50	-7	6,549	-0.11%
2021/12/02	0	0.00	0	206.50	205.00	0	6,505	0.00%
2021/12/01	6	206.58	7	204.79	206.50	-1	6,555	-0.02%
2021/11/30	2	207.26	3	208.50	207.00	-1	6,532	-0.02%
2021/11/29	5	203.20	6	204.25	205.00	-1	6,545	-0.02%
2021/11/26	8	203.63	9	203.17	200.50	-1	6,407	-0.02%
2021/11/25	6	211.84	4	210.38	212.50	2	6,371	0.03%
2021/11/24	35	218.64	21	219.95	215.00	14	6,396	0.22%
2021/11/23	6	206.42	7	207.64	207.00	-1	5,993	-0.02%
2021/11/22	1	204.45	10	203.85	205.50	-9	5,969	-0.15%
2021/11/19	1	195.00	2	198.75	195.00	-1	5,977	-0.02%
2021/11/18	5	195.30	2	195.75	196.00	3	6,058	0.05%
2021/11/17	2	197.50	2	197.50	198.00	0	6,094	0.00%
2021/11/16	3	195.50	3	197.83	194.50	0	6,123	0.00%
2021/11/15	3	193.67	0	0.00	193.50	3	6,196	0.05%
2021/11/12	2	194.25	3	197.17	193.00	-1	6,252	-0.02%
2021/11/11	0	0.00	4	194.63	193.00	-4	6,248	-0.06%
2021/11/09	0	0.00	5	194.50	194.50	-5	6,353	-0.08%
2021/11/08	2	192.50	2	191.75	191.50	0	6,364	0.00%
2021/11/05	3	192.67	1	193.00	193.00	2	6,400	0.03%
2021/11/03	2	192.00	2	193.75	192.00	0	6,483	0.00%
2021/11/02	9	192.72	6	194.67	191.50	3	6,617	0.05%
2021/11/01	6	195.50	11	196.77	197.00	-5	6,518	-0.08%
2021/10/29	5	189.40	23	189.26	189.50	-18	6,392	-0.28%
2021/10/27	3	183.00	1	183.00	182.50	2	6,353	0.03%
2021/10/26	0	0.00	6	182.92	182.00	-6	6,424	-0.09%
2021/10/25	2	176.75	3	179.33	180.50	-1	6,532	-0.02%
2021/10/22	2	179.50	1	182.00	179.00	1	6,741	0.01%
2021/10/21	3	182.17	5	184.90	180.50	-2	6,876	-0.03%
2021/10/20	1	182.50	4	183.88	183.00	-3	6,886	-0.04%
2021/10/19	12	180.00	19	181.63	183.00	-7	7,066	-0.10%
2021/10/18	5	179.90	2	179.25	179.00	3	7,159	0.04%
2021/10/15	2	183.00	4	182.50	184.00	-2	7,337	-0.03%
2021/10/14	1	175.50	1	178.00	176.00	0	7,447	0.00%
2021/10/13	2	176.75	2	176.75	175.00	0	7,552	0.00%
2021/10/12	2	178.00	2	180.00	178.00	0	7,673	0.00%
2021/10/08	2	180.00	2	180.25	181.00	0	7,840	0.00%
2021/10/07	0	0.00	2	181.25	181.50	-2	8,099	-0.02%
2021/10/06	3	173.33	3	174.67	175.00	0	8,891	0.00%
2021/10/05	3	171.67	2	175.00	176.00	1	8,968	0.01%
2021/10/04	22	171.66	23	173.13	172.00	-1	9,015	-0.01%
2021/10/01	3	175.17	5	173.90	175.50	-2	9,120	-0.02%
2021/09/30	0	0.00	3	175.67	181.50	-3	9,188	-0.03%
2021/09/29	15	178.33	0	0.00	174.50	15	9,180	0.16%
2021/09/28	4	184.63	1	184.00	184.00	3	9,168	0.03%
2021/09/27	1	188.00	0	0.00	187.00	1	9,163	0.01%
2021/09/24	2	189.25	0.2	191.00	191.00	1.8	9,278	0.02%
2021/09/23	1	186.00	8	188.44	187.50	-7	9,399	-0.07%
2021/09/22	11	184.64	42	185.54	186.00	-31	9,675	-0.32%
2021/09/17	10	188.40	9	189.67	190.50	1	9,671	0.01%
2021/09/16	0	0.00	1	191.00	189.00	-1	9,806	-0.01%
2021/09/15	20	188.00	0	0.00	189.00	20	10,108	0.20%
2021/09/14	2	191.00	3	193.00	192.00	-1	10,464	-0.01%
2021/09/13	9	192.89	1	192.50	192.00	8	10,503	0.08%
2021/09/10	17	192.97	6	191.42	193.50	11	10,554	0.10%
2021/09/09	1	189.50	4	187.50	189.50	-3	10,705	-0.03%
2021/09/08	4	186.00	5	185.90	185.00	-1	10,742	-0.01%
2021/09/07	13	188.92	3	191.50	189.00	10	10,701	0.09%
2021/09/06	0	0.00	6	195.83	195.50	-6	10,626	-0.06%
2021/09/03	2	193.25	3.4	192.95	194.00	-1.4	10,585	-0.01%
2021/09/02	7	194.57	9.1	195.03	189.50	-2.1	10,684	-0.02%
2021/09/01	2.1	192.02	3	193.67	194.00	-0.9	10,842	-0.01%
2021/08/31	4	192.87	3	191.33	193.00	1	10,880	0.01%
2021/08/30	10	193.35	18	193.47	193.50	-8	10,831	-0.07%
2021/08/27	6	190.42	5	189.00	190.00	1	10,694	0.01%
2021/08/26	6	188.58	4	187.38	187.50	2	10,631	0.02%
2021/08/25	1	190.00	15.2	185.40	191.00	-14.2	10,485	-0.14%
2021/08/24	2	171.75	1	174.00	174.00	1	10,262	0.01%
2021/08/23	1	171.00	2.2	171.16	174.00	-1.2	10,224	-0.01%
2021/08/20	16	161.22	15.1	163.50	164.00	0.9	10,164	0.01%
2021/08/19	17	165.47	17	164.56	163.50	0	10,107	0.00%
2021/08/18	0.1	164.00	0	0.00	173.50	0.1	10,062	0.00%
2021/08/17	1	166.00	0	0.00	166.00	1	10,148	0.01%
2021/08/16	14	169.21	2	172.00	172.50	12	10,093	0.12%
2021/08/11	6	180.08	1	180.00	180.00	5	10,077	0.05%
2021/08/10	4	182.63	13	181.92	182.00	-9	10,147	-0.09%
2021/08/09	1	188.50	2	188.75	187.00	-1	10,205	-0.01%
2021/08/06	19	193.76	9	193.67	193.00	10	10,262	0.10%
2021/08/05	6	203.50	13	202.54	204.00	-7	10,235	-0.07%
2021/08/03	0	0.00	3	195.83	199.50	-3	10,820	-0.03%
2021/08/02	1	191.00	1	193.00	192.50	0	10,893	0.00%
2021/07/30	0	0.00	3	191.67	189.00	-3	10,992	-0.03%
2021/07/29	19	189.82	11	194.86	195.50	8	11,203	0.07%
2021/07/28	11	189.77	2	190.00	189.00	9	11,474	0.08%
2021/07/27	20	200.48	2	210.00	196.50	18	11,612	0.16%
2021/07/26	0	0.00	1	210.00	209.00	-1	11,672	-0.01%
2021/07/23	11.2	209.64	6	217.08	210.00	5.2	11,876	0.04%
2021/07/22	27	212.93	8	214.00	212.00	19	11,797	0.16%
2021/07/21	17	213.71	18.8	213.72	213.00	-1.8	11,968	-0.01%
2021/07/20	8	210.56	3	215.50	209.00	5	12,128	0.04%
2021/07/19	6	215.42	0	0.00	216.00	6	12,481	0.05%
2021/07/16	14	210.68	17	212.29	217.00	-3	12,839	-0.02%
2021/07/15	6	211.08	9	212.61	213.50	-3	13,757	-0.02%
2021/07/14	11	210.09	2	212.25	210.50	9	14,389	0.06%
2021/07/13	33	211.80	55	217.20	215.50	-22	14,242	-0.15%
2021/07/12	2	200.00	9	200.61	200.50	-7	13,477	-0.05%
2021/07/09	1	196.00	4	196.13	196.00	-3	13,427	-0.02%
2021/07/08	5	197.00	24	199.21	196.00	-19	13,477	-0.14%
2021/07/07	1	198.50	27	196.22	197.00	-26	13,466	-0.19%
2021/07/06	3	192.17	1	193.00	192.50	2	13,458	0.01%
2021/07/05	4	194.50	24	194.92	194.50	-20	13,610	-0.15%
2021/07/02	1	187.00	5	188.70	189.50	-4	13,814	-0.03%
2021/07/01	7	187.29	1	190.00	187.00	6	13,871	0.04%
2021/06/30	3	193.33	0	0.00	193.00	3	13,947	0.02%
2021/06/29	5	193.20	10	198.20	192.00	-5	13,885	-0.04%
2021/06/28	4	190.13	2	191.25	191.50	2	13,710	0.01%
2021/06/25	47	193.52	2	193.25	191.00	45	13,743	0.33%
2021/06/24	17	190.56	20	193.68	194.50	-3	13,640	-0.02%
2021/06/23	1	190.50	44.5	187.44	191.50	-43.5	13,369	-0.33%
2021/06/22	25	180.52	0	0.00	177.50	25	13,018	0.19%
2021/06/21	31	180.39	2	180.25	178.00	29	13,002	0.22%
2021/06/18	32	186.03	9	185.72	183.00	23	12,987	0.18%
2021/06/17	6	181.92	2	182.25	185.00	4	12,867	0.03%
2021/06/16	3	183.17	4	183.00	180.00	-1	12,976	-0.01%
2021/06/15	1	182.50	4	182.50	182.50	-3	13,000	-0.02%
2021/06/11	3	179.83	3	181.83	182.00	0	13,061	0.00%
2021/06/10	4	182.00	42	182.01	183.00	-38	13,107	-0.29%
2021/06/09	4	180.75	3	178.83	181.00	1	12,969	0.01%
2021/06/08	1	176.50	10	175.55	174.00	-9	12,752	-0.07%
2021/06/07	49.5	172.19	20	173.03	172.00	29.5	12,733	0.23%
2021/06/04	0	0.00	2	173.50	172.50	-2	12,735	-0.02%
2021/06/03	0	0.00	3	170.00	173.00	-3	12,838	-0.02%
2021/06/02	1	164.50	1	169.00	165.00	0	12,791	0.00%
2021/06/01	2	167.75	0	0.00	168.00	2	12,867	0.02%
2021/05/31	1	170.00	3	169.50	168.50	-2	12,884	-0.02%
2021/05/28	1	165.00	1	164.50	165.00	0	12,907	0.00%
2021/05/27	3	160.33	7	161.79	163.50	-4	12,956	-0.03%
2021/05/26	4	161.38	4	162.75	162.00	0	13,006	0.00%
2021/05/25	5	165.70	6	162.75	164.00	-1	13,006	-0.01%
2021/05/24	0	0.00	2	155.00	156.00	-2	13,123	-0.02%
2021/05/21	1	151.50	1	151.50	153.50	0	13,256	0.00%
2021/05/20	3	149.50	4	148.25	147.50	-1	13,666	-0.01%
2021/05/19	3	150.34	1	150.00	150.00	2	13,667	0.01%
2021/05/18	2	154.00	2	153.50	154.50	0	13,701	0.00%
2021/05/17	7.1	146.38	11	145.09	145.00	-4	13,815	-0.03%
2021/05/14	11	151.97	7	154.71	155.00	4	13,665	0.03%
2021/05/13	8	153.69	6	152.08	152.00	2	13,578	0.01%
2021/05/12	7	154.29	6	151.67	155.00	1	13,449	0.01%
2021/05/11	9	160.44	6	159.00	158.00	3	13,222	0.02%
2021/05/10	20	172.88	4	175.25	172.00	16	13,061	0.12%
2021/05/07	1	176.00	1	176.00	178.50	0	13,058	0.00%
2021/05/06	1	168.50	1	172.50	172.50	0	13,022	0.00%
2021/05/05	14	173.36	17	174.03	170.50	-3	12,783	-0.02%
2021/05/04	28	181.79	28.2	182.65	183.00	-0.2	12,559	0.00%
2021/05/03	10	188.20	7.1	186.81	183.50	3	12,493	0.02%
2021/04/29	7	196.86	11	199.18	195.50	-4	12,639	-0.03%
2021/04/28	2	194.75	8	196.81	196.00	-6	12,427	-0.05%
2021/04/27	35	197.07	21	199.31	197.50	14	12,426	0.11%
2021/04/26	12.1	193.50	20	194.95	200.00	-8	12,255	-0.06%
2021/04/23	18	191.47	15	190.53	192.50	3	12,017	0.02%
2021/04/22	9	185.39	21	192.57	179.00	-12	11,844	-0.10%
2021/04/21	39	195.88	42	198.48	190.50	-3	11,537	-0.03%
2021/04/20	15	188.17	40	186.19	190.00	-25	10,641	-0.23%
2021/04/19	6	172.83	4	173.00	173.00	2	9,991	0.02%
2021/04/16	0	0.00	2	170.00	169.50	-2	10,055	-0.02%
2021/04/15	10	169.00	0.4	169.00	169.00	9.6	10,170	0.09%
2021/04/14	3	168.00	5	168.30	168.50	-2	10,245	-0.02%
2021/04/13	17	171.03	24	172.17	170.00	-7	10,377	-0.07%
2021/04/12	5	169.70	34	170.79	170.50	-29	10,532	-0.28%
2021/04/09	26	173.00	7	177.00	170.00	19	10,767	0.18%
2021/04/08	52.1	175.51	4	176.75	176.00	48.1	10,814	0.44%
2021/04/07	1	171.50	1	173.00	172.50	0	10,851	0.00%
2021/04/06	1	173.00	16	172.91	174.00	-15	11,465	-0.13%
2021/04/01	0	0.00	2	170.75	169.50	-2	11,433	-0.02%
2021/03/31	5	170.10	9	169.50	169.00	-4	11,478	-0.03%
2021/03/30	0	0.00	2	166.25	167.50	-2	11,564	-0.02%
2021/03/29	0	0.00	6	163.92	164.00	-6	11,816	-0.05%
2021/03/26	2	160.75	0	0.00	161.00	2	12,205	0.02%
2021/03/25	1	161.00	1	160.00	160.50	0	12,361	0.00%
2021/03/24	4	163.38	1	162.00	162.00	3	12,549	0.02%
2021/03/23	1	166.50	1	165.50	166.00	0	12,740	0.00%
2021/03/22	2	164.75	1	167.50	165.50	1	12,974	0.01%
2021/03/19	0	0.00	3	167.83	168.00	-3	13,214	-0.02%
2021/03/18	1	167.50	1	167.00	167.00	0	13,270	0.00%
2021/03/17	7	167.29	2	167.50	165.50	5	13,845	0.04%
2021/03/16	0	0.00	4	168.00	168.50	-4	14,131	-0.03%
2021/03/15	1	164.50	2	165.25	165.50	-1	14,731	-0.01%
2021/03/12	2	162.75	2	163.75	164.00	0	14,975	0.00%
2021/03/11	0	0.00	7	161.07	162.50	-7	15,371	-0.05%
2021/03/10	4	155.00	2	156.00	156.00	2	15,671	0.01%
2021/03/09	8	153.44	5	153.60	153.50	3	16,368	0.02%
2021/03/08	1	161.50	40	161.19	157.50	-39	16,950	-0.23%
2021/03/05	23	159.80	15	161.13	160.00	8	18,104	0.04%
2021/03/04	29	160.90	0	0.00	160.00	29	18,259	0.16%
2021/03/03	9	164.22	19	163.24	163.50	-10	18,387	-0.05%
2021/03/02	6	169.33	3	172.17	166.50	3	18,602	0.02%
2021/02/26	7	166.79	16	167.13	167.00	-9	18,790	-0.05%
2021/02/25	2	174.00	34	171.28	171.00	-32	19,109	-0.17%
2021/02/24	50	175.45	16	172.97	170.00	34	19,236	0.18%
2021/02/23	4	171.38	4.1	173.12	172.00	-0.1	18,979	0.00%
2021/02/22	9	173.22	28	173.82	175.00	-19	18,860	-0.10%
2021/02/19	2	164.75	4	166.00	167.00	-2	18,511	-0.01%
2021/02/18	27	162.48	4	164.75	164.00	23	18,916	0.12%
2021/02/17	16	162.81	8	165.25	161.50	8	18,922	0.04%
2021/02/05	2	155.25	0	0.00	155.00	2	18,760	0.01%
2021/02/04	4	154.25	2	155.50	157.00	2	18,906	0.01%
2021/02/03	6	158.00	4	157.38	155.50	2	19,198	0.01%
2021/02/02	3	154.00	10	158.15	158.00	-7	19,247	-0.04%
2021/02/01	10	147.15	12	147.38	150.00	-2	19,361	-0.01%
2021/01/29	10	154.40	0	0.00	152.00	10	19,472	0.05%
2021/01/28	2	156.75	1	157.50	157.50	1	19,406	0.01%
2021/01/27	5	163.20	4	162.00	162.00	1	19,456	0.01%
2021/01/26	3	165.66	0	0.00	162.00	3	19,440	0.02%
2021/01/25	14	173.07	13	173.23	170.50	1	19,287	0.01%
2021/01/22	6	165.50	45	169.81	172.00	-39	18,999	-0.21%
2021/01/21	1	163.00	1	161.50	160.00	0	18,678	0.00%
2021/01/20	6	161.17	38	158.88	159.50	-32	18,700	-0.17%
2021/01/19	42	164.48	7	164.36	165.00	35	18,666	0.19%
2021/01/18	9	158.17	9	161.00	163.00	0	18,622	0.00%
2021/01/15	12.1	163.45	41	162.48	161.00	-28.9	18,518	-0.16%
2021/01/14	10	167.95	21	167.93	167.50	-11	18,227	-0.06%
2021/01/13	8.3	169.40	6	170.25	169.00	2.3	18,092	0.01%
2021/01/12	4.2	171.22	0	0.00	168.50	4.2	17,950	0.02%
2021/01/11	1	171.00	10	173.40	174.00	-9	17,810	-0.05%
2021/01/08	11	169.00	4	171.63	170.00	7	17,740	0.04%
2021/01/07	34	171.56	7	171.14	172.00	27	17,767	0.15%
2021/01/06	43	169.86	5	170.40	172.50	38	17,705	0.21%
2021/01/05	9	172.39	38	173.24	171.00	-29	17,446	-0.17%
2021/01/04	47	178.65	17	181.94	177.50	30	17,184	0.17%
2020/12/31	8	177.00	19	175.95	177.50	-11	16,868	-0.07%
2020/12/30	0	0.00	4	175.63	175.00	-4	16,663	-0.02%
2020/12/29	36	172.18	16	173.59	171.00	20	16,395	0.12%
2020/12/28	11	167.36	22	168.48	169.00	-11	15,706	-0.07%
2020/12/25	2	165.00	1	166.50	167.50	1	15,544	0.01%
2020/12/24	9	167.17	5	167.40	165.00	4	15,449	0.03%
2020/12/23	13	166.73	48	168.00	168.00	-35	15,348	-0.23%
2020/12/22	99	165.16	29	162.79	162.50	70	15,141	0.46%
2020/12/21	10	160.55	7	160.29	160.50	3	14,756	0.02%
2020/12/18	9	162.89	1	162.50	161.50	8	14,595	0.05%
2020/12/17	7	167.14	4	167.38	166.50	3	14,418	0.02%
2020/12/16	6	170.42	7	167.93	170.00	-1	14,232	-0.01%
2020/12/15	5	166.10	5	166.40	163.00	0	13,968	0.00%
2020/12/14	2	169.25	2	170.50	168.50	0	13,701	0.00%
2020/12/11	13	170.15	11	172.23	168.00	2	13,705	0.01%
2020/12/10	16	168.63	19	168.37	168.00	-3	13,190	-0.02%
2020/12/09	47	169.61	40	170.03	172.00	7	12,823	0.05%
2020/12/08	14	157.96	44	157.77	159.00	-30	12,171	-0.25%
2020/12/07	16	156.75	20	153.80	154.50	-4	11,949	-0.03%
2020/12/04	8.1	158.52	13	160.12	160.00	-4.9	11,594	-0.04%
2020/12/03	15.2	157.42	48	157.44	160.00	-32.8	11,330	-0.29%
2020/12/02	7	150.79	15	150.93	154.00	-8	10,718	-0.07%
2020/12/01	13	148.58	59	148.64	144.50	-46	10,250	-0.45%
2020/11/30	0	0.00	12	141.58	143.50	-12	9,258	-0.13%
2020/11/27	4	129.13	8	130.06	130.50	-4	9,019	-0.04%
2020/11/26	6	127.25	16	126.72	129.00	-10	8,867	-0.11%
2020/11/25	95	123.82	6	124.58	122.00	89	8,601	1.03%
2020/11/24	9	121.67	42.2	123.40	125.00	-33.2	8,371	-0.40%
2020/11/23	12	119.88	2	119.50	120.00	10	7,990	0.13%
2020/11/20	2	116.75	2	116.50	116.50	0	7,791	0.00%
2020/11/19	0	0.00	2	115.75	117.00	-2	7,773	-0.03%
2020/11/18	2.3	115.79	1	116.00	116.00	1.3	7,765	0.02%
2020/11/17	17	117.85	10	119.05	115.50	7	7,764	0.09%
2020/11/16	6	114.83	12	115.25	115.00	-6	7,533	-0.08%
2020/11/13	8	113.44	5	114.20	113.50	3	7,530	0.04%
2020/11/12	9	113.17	11	113.27	112.50	-2	7,548	-0.03%
2020/11/11	1	113.00	15	112.10	114.00	-14	7,577	-0.18%
2020/11/10	3	109.17	3	108.00	107.50	0	7,456	0.00%
2020/11/09	3	108.33	5	108.60	110.00	-2	7,487	-0.03%
2020/11/06	17	106.09	9	107.39	106.00	8	7,417	0.11%
2020/11/05	1	104.00	1	104.50	103.50	0	7,400	0.00%
2020/11/04	9	103.44	37	102.91	103.50	-28	7,491	-0.37%
2020/11/03	1	99.90	1	101.00	101.50	0	7,647	0.00%
2020/10/30	1	99.70	0	0.00	99.60	1	7,843	0.01%
2020/10/29	6	100.00	1	100.00	99.90	5	7,870	0.06%
2020/10/28	4	101.88	0	0.00	101.50	4	7,984	0.05%
2020/10/27	3	103.50	2	102.50	104.00	1	8,025	0.01%
2020/10/26	1	103.50	2	103.00	103.00	-1	8,076	-0.01%
2020/10/23	1	102.50	2	102.75	103.00	-1	8,305	-0.01%
2020/10/22	2	102.75	4	102.50	102.00	-2	8,390	-0.02%
2020/10/21	4	101.50	0	0.00	101.50	4	8,543	0.05%
2020/10/20	2	101.00	8	101.75	101.00	-6	8,742	-0.07%
2020/10/19	1	101.50	2	102.00	102.00	-1	8,987	-0.01%
2020/10/16	2	103.00	3	103.50	101.00	-1	9,209	-0.01%
2020/10/15	14	103.07	17.2	103.11	102.50	-3.2	9,217	-0.03%
2020/10/14	11	99.93	9	100.22	100.50	2	9,128	0.02%
2020/10/13	0	0.00	2	99.20	99.20	-2	9,252	-0.02%
2020/10/12	1	98.50	16	98.16	98.00	-15	9,314	-0.16%
2020/10/08	2	99.60	1	99.30	98.70	1	9,377	0.01%
2020/10/07	0	0.00	1	98.80	99.00	-1	9,472	-0.01%
2020/10/06	18	98.32	7	98.56	98.50	11	9,629	0.11%
2020/10/05	12	97.80	1	97.70	97.90	11	9,893	0.11%
2020/09/30	5	96.70	5	96.90	96.80	0	10,071	0.00%
2020/09/29	1	96.70	0	0.00	96.10	1	10,245	0.01%
2020/09/28	6	97.20	0	0.00	96.00	6	10,438	0.06%
2020/09/25	1	95.00	2	96.25	94.40	-1	10,471	-0.01%
2020/09/24	2	97.45	0	0.00	97.20	2	10,491	0.02%
2020/09/23	8	99.18	5	99.80	99.90	3	10,527	0.03%
2020/09/22	0	0.00	6	99.78	98.50	-6	10,541	-0.06%
2020/09/21	0	0.00	10	100.50	100.00	-10	10,519	-0.10%
2020/09/18	7	102.00	2	102.25	102.00	5	10,529	0.05%
2020/09/17	1	103.00	2	103.00	103.00	-1	10,545	-0.01%
2020/09/16	3	105.00	16	104.44	103.00	-13	10,542	-0.12%
2020/09/15	3	102.67	5	102.70	103.00	-2	10,426	-0.02%
2020/09/14	1	100.50	1	100.50	100.50	0	10,339	0.00%
2020/09/10	0	0.00	5	101.50	100.50	-5	10,358	-0.05%
2020/09/09	5	101.50	1	101.50	102.00	4	10,349	0.04%
2020/09/08	5	100.26	4	100.40	100.50	1	10,338	0.01%
2020/09/07	7	101.86	7	102.07	100.00	0	10,388	0.00%
2020/09/04	13	101.23	2	100.45	102.50	11	10,355	0.11%
2020/09/03	14	98.84	17	98.84	101.00	-3	10,503	-0.03%
2020/09/02	1	97.80	0	0.00	97.30	1	10,847	0.01%
2020/09/01	0	0.00	18	95.46	96.80	-18	10,883	-0.17%
2020/08/31	5	96.24	1	97.40	96.40	4	10,959	0.04%
2020/08/28	1	97.30	3	97.00	97.40	-2	11,085	-0.02%
2020/08/25	5	98.60	1	98.50	97.50	4	11,271	0.04%
2020/08/24	0	0.00	5	97.10	98.00	-5	11,270	-0.04%
2020/08/21	6	96.55	7	96.70	97.10	-1	11,267	-0.01%
2020/08/20	31.7	96.08	2	95.95	95.60	29.7	11,224	0.26%
2020/08/19	2	101.50	2	104.00	101.50	0	11,038	0.00%
2020/08/18	17	103.50	3	105.00	104.00	14	11,024	0.13%
2020/08/17	7	104.36	7	103.79	104.00	0	11,026	0.00%
2020/08/14	11	103.05	11	103.05	103.50	0	10,886	0.00%
2020/08/13	5	101.90	0	0.00	101.00	5	10,794	0.05%
2020/08/12	1	102.50	4	102.75	103.00	-3	10,709	-0.03%
2020/08/11	7	103.21	12	104.25	102.50	-5	10,656	-0.05%
2020/08/10	4	102.00	6	101.67	101.50	-2	10,475	-0.02%
2020/08/07	23	102.07	1	100.00	100.00	22	10,409	0.21%
2020/08/05	6	99.92	3	99.83	99.30	3	10,260	0.03%
2020/08/04	4	98.63	0	0.00	98.90	4	10,378	0.04%
2020/08/03	7	96.97	7	97.37	97.00	0	10,731	0.00%
2020/07/31	5	97.76	11	98.55	98.00	-6	10,755	-0.06%
2020/07/30	15	96.07	16	96.41	97.80	-1	10,717	-0.01%
2020/07/29	4	94.38	1	95.30	94.50	3	10,733	0.03%
2020/07/28	6	95.82	6	97.73	94.50	0	10,724	0.00%
2020/07/27	8	95.98	0	0.00	95.30	8	10,641	0.08%
2020/07/24	5	97.02	0	0.00	96.10	5	10,589	0.05%
2020/07/23	23	101.89	0	0.00	100.00	23	10,450	0.22%
2020/07/22	4	107.75	9	107.61	108.00	-5	10,288	-0.05%
2020/07/21	5	105.70	30	105.57	106.00	-25	10,074	-0.25%
2020/07/20	3	104.17	0	0.00	103.50	3	9,894	0.03%
2020/07/17	5	103.00	3	103.00	103.00	2	9,830	0.02%
2020/07/16	3	101.50	1	102.00	102.00	2	9,847	0.02%
2020/07/15	5	102.00	4	101.00	101.00	1	9,773	0.01%
2020/07/14	2	102.50	1	101.50	101.50	1	9,928	0.01%
2020/07/13	3	104.50	2	104.00	104.50	1	10,021	0.01%
2020/07/10	3	102.67	3	102.50	102.50	0	10,149	0.00%
2020/07/09	5	104.90	3	105.67	106.00	2	10,110	0.02%
2020/07/08	10	102.40	6	104.25	102.50	4	9,882	0.04%
2020/07/07	5	100.26	8.1	99.83	99.50	-3.1	9,766	-0.03%
2020/07/06	1	99.90	4	100.00	100.00	-3	9,890	-0.03%
2020/07/03	11	97.53	7	97.16	97.80	4	10,061	0.04%
2020/07/01	1	95.40	4	95.30	95.40	-3	10,373	-0.03%
2020/06/30	0	0.00	1	95.00	94.90	-1	10,424	-0.01%
2020/06/29	0	0.00	1	92.70	93.00	-1	10,470	-0.01%
2020/06/24	5	94.62	3	94.50	94.00	2	10,531	0.02%
2020/06/23	5	93.66	8	94.03	93.90	-3	10,717	-0.03%
2020/06/22	12	93.84	13	93.85	93.10	-1	10,897	-0.01%
2020/06/19	6	94.30	3	94.00	93.90	3	11,175	0.03%
2020/06/18	4	92.28	0	0.00	92.10	4	11,317	0.04%
2020/06/17	3	92.80	4	92.88	92.40	-1	11,436	-0.01%
2020/06/16	2	91.80	0	0.00	92.10	2	11,637	0.02%
2020/06/15	3	91.47	3	91.17	90.50	0	11,968	0.00%
2020/06/12	6	90.55	5	90.70	91.50	1	12,126	0.01%
2020/06/11	19	94.62	11	94.05	91.50	8	12,253	0.07%
2020/06/10	10	94.90	19	95.12	95.40	-9	12,271	-0.07%
2020/06/09	42	96.14	36	96.28	94.20	6	12,514	0.05%
2020/06/08	37	94.38	53.4	95.04	99.00	-16.4	12,338	-0.13%
2020/06/05	28	92.09	20	92.14	91.80	8	11,890	0.07%
2020/06/04	17	91.81	13	91.78	91.60	4	11,991	0.03%
2020/06/03	8	91.45	6	91.40	91.40	2	12,099	0.02%
2020/06/02	4	91.68	3	91.40	91.50	1	11,996	0.01%
2020/05/29	1	88.30	1	88.20	87.80	0	12,059	0.00%
2020/05/28	4	88.88	2	88.40	89.10	2	12,162	0.02%
2020/05/26	0	0.00	1	89.70	89.30	-1	12,437	-0.01%
2020/05/25	0	0.00	1	87.50	89.20	-1	12,565	-0.01%
2020/05/22	2	89.05	3	89.37	88.30	-1	12,598	-0.01%
2020/05/21	2	88.95	0	0.00	89.00	2	12,627	0.02%
2020/05/20	2	88.25	2	87.90	88.00	0	12,646	0.00%
2020/05/19	4	88.70	7	89.23	88.50	-3	12,805	-0.02%
2020/05/18	1	87.70	2	87.30	86.80	-1	13,041	-0.01%
2020/05/15	11	87.55	8	88.34	87.00	3	13,274	0.02%
2020/05/14	6	89.38	3	89.53	88.20	3	13,690	0.02%
2020/05/13	9	91.03	7	91.17	91.00	2	13,873	0.01%
2020/05/12	8	91.84	9	91.82	90.90	-1	13,837	-0.01%
2020/05/11	7	91.86	6	91.93	92.20	1	13,890	0.01%
2020/05/08	13	91.13	16	91.10	90.60	-3	13,690	-0.02%
2020/05/07	5	87.98	7	88.03	87.10	-2	13,381	-0.01%
2020/05/06	8	87.40	0	0.00	87.20	8	13,392	0.06%
2020/05/05	0	0.00	2	88.40	88.50	-2	13,445	-0.01%
2020/05/04	18	86.90	19	87.11	86.90	-1	13,527	-0.01%
2020/04/30	34	88.63	18	89.02	89.10	16	13,575	0.12%
2020/04/29	10	86.62	22	86.87	87.00	-12	13,527	-0.09%
2020/04/28	17	86.98	1	87.20	86.50	16	13,593	0.12%
2020/04/27	1	85.50	0	0.00	86.20	1	13,814	0.01%
2020/04/24	9	84.71	8	84.60	84.70	1	13,917	0.01%
2020/04/23	1	85.20	0	0.00	85.20	1	14,143	0.01%
2020/04/22	1	85.10	0	0.00	85.10	1	14,263	0.01%
2020/04/21	181	88.35	180	88.58	84.40	1	14,573	0.01%	大買/大賣/
2020/04/17	4	88.38	2	88.20	86.40	2	14,507	0.01%
2020/04/16	6	88.10	5	88.46	88.00	1	14,323	0.01%
2020/04/15	2	88.20	5	87.52	88.60	-3	14,254	-0.02%
2020/04/14	3	86.10	1	85.80	86.00	2	14,050	0.01%
2020/04/10	3	84.90	0	0.00	86.00	3	14,058	0.02%
2020/04/09	28	87.14	5	85.84	84.30	23	14,202	0.16%
2020/04/08	8	85.75	15	85.49	86.90	-7	14,166	-0.05%
2020/04/07	8	81.73	18	82.08	82.90	-10	13,825	-0.07%
2020/04/06	8	78.88	7	77.64	80.00	1	13,642	0.01%
2020/04/01	16	77.03	6	77.07	77.20	10	13,501	0.07%
2020/03/31	0	0.00	1	78.40	78.20	-1	13,445	-0.01%
2020/03/30	5	78.68	8	77.48	79.10	-3	14,004	-0.02%
2020/03/27	9	80.99	11	81.64	79.60	-2	13,950	-0.01%
2020/03/26	19	78.38	17	78.62	80.30	2	13,817	0.01%
2020/03/25	25	79.92	7	79.93	78.70	18	13,737	0.13%
2020/03/24	15	77.36	11	77.56	75.70	4	13,481	0.03%
2020/03/23	4	76.30	5	76.02	73.60	-1	13,586	-0.01%
2020/03/20	12	80.88	5	80.78	80.60	7	13,512	0.05%
2020/03/19	2	77.90	2	82.60	75.80	0	13,392	0.00%
2020/03/18	3	86.90	4	85.95	84.20	-1	13,093	-0.01%
2020/03/17	2	84.70	5	84.96	84.20	-3	13,013	-0.02%
2020/03/16	5	91.66	4	86.70	86.50	1	12,937	0.01%
2020/03/13	2	90.50	2	92.70	91.70	0	12,861	0.00%
2020/03/12	1	95.30	2	95.55	94.00	-1	12,576	-0.01%
2020/03/11	1	101.00	0	0.00	98.50	1	12,749	0.01%
2020/03/10	3	98.10	3	99.10	102.00	0	13,169	0.00%
2020/03/09	5	101.10	0	0.00	98.30	5	13,222	0.04%
2020/03/06	1	106.00	0	0.00	106.00	1	13,026	0.01%
2020/03/05	0	0.00	5	108.10	109.00	-5	12,961	-0.04%
2020/03/04	4	105.13	2	104.25	103.50	2	12,816	0.02%
2020/03/03	1	110.00	0	0.00	106.50	1	12,681	0.01%
2020/03/02	2	107.00	2	107.75	108.50	0	12,578	0.00%
2020/02/27	1	107.00	6	107.08	105.00	-5	12,499	-0.04%
2020/02/26	7	111.14	26	108.87	108.50	-19	12,399	-0.15%
2020/02/25	1	112.00	0	0.00	113.00	1	12,235	0.01%
2020/02/24	21	114.95	0	0.00	112.50	21	12,185	0.17%
2020/02/21	6	116.50	0	0.00	116.50	6	12,075	0.05%
2020/02/20	0	0.00	4	116.63	117.00	-4	12,027	-0.03%
2020/02/19	12	115.96	22	115.20	116.00	-10	11,823	-0.08%
2020/02/18	12	112.29	4	111.25	110.50	8	11,515	0.07%
2020/02/17	16	110.06	42	110.76	113.00	-26	11,278	-0.23%
2020/02/14	1	108.00	7	107.00	108.00	-6	10,837	-0.06%
2020/02/12	2	104.25	3	105.17	103.50	-1	10,678	-0.01%
2020/02/11	1	103.00	0	0.00	103.00	1	10,836	0.01%
2020/02/10	2	100.25	10	100.48	101.00	-8	10,898	-0.07%
2020/02/07	3	102.50	1	104.00	103.00	2	10,875	0.02%
2020/02/06	5	104.40	5	104.80	103.50	0	11,007	0.00%
2020/02/05	0	0.00	7	102.79	102.00	-7	10,999	-0.06%
2020/02/04	1	102.00	15	98.91	101.00	-14	10,844	-0.13%
2020/02/03	11	98.55	4	95.30	98.20	7	10,802	0.06%
2020/01/31	10	97.85	8	98.28	98.20	2	10,721	0.02%
2020/01/30	28	98.26	21	98.56	96.30	7	10,834	0.06%
2020/01/20	17	106.65	3	106.83	107.00	14	10,654	0.13%
2020/01/17	14	106.46	52	105.74	105.00	-38	10,615	-0.36%
2020/01/16	5	102.40	4	103.75	104.50	1	10,371	0.01%
2020/01/15	6	101.33	9	101.94	102.00	-3	10,274	-0.03%
2020/01/14	11	99.82	7	99.39	99.00	4	10,037	0.04%
2020/01/13	5	97.36	5	97.76	98.40	0	10,064	0.00%
2020/01/10	6	97.13	4	97.00	96.50	2	10,379	0.02%
2020/01/09	5	96.00	1	96.80	97.30	4	10,527	0.04%
2020/01/08	3	94.87	2	94.05	94.30	1	10,582	0.01%
2020/01/07	9	95.59	8	96.53	94.50	1	10,940	0.01%
2020/01/06	16	98.14	5	97.96	97.00	11	11,240	0.10%
2020/01/03	8	102.56	4	102.00	100.50	4	11,207	0.04%
2020/01/02	3	103.67	9	103.50	103.00	-6	11,089	-0.05%
2019/12/31	3	99.40	0	0.00	99.40	3	10,868	0.03%
2019/12/30	8	100.69	5	100.38	100.00	3	10,903	0.03%
2019/12/27	5	102.10	20	102.00	101.00	-15	10,860	-0.14%
2019/12/26	2	101.50	2	101.75	101.50	0	10,872	0.00%
2019/12/25	17	102.82	31	102.73	101.50	-14	10,938	-0.13%
2019/12/24	6	98.58	10	98.20	99.00	-4	10,393	-0.04%
2019/12/23	0	0.00	5	98.12	98.00	-5	10,502	-0.05%
2019/12/20	12	97.81	10	97.70	97.80	2	10,555	0.02%
2019/12/19	16	95.89	1	96.90	95.70	15	10,832	0.14%
2019/12/18	13	98.35	14	99.32	96.80	-1	10,922	-0.01%
2019/12/17	18	96.78	11	97.00	97.00	7	10,619	0.07%
2019/12/16	5	96.60	2	96.60	96.50	3	10,560	0.03%
2019/12/13	0	0.00	4	94.88	94.90	-4	10,457	-0.04%
2019/12/12	8	95.58	4	96.10	94.50	4	10,397	0.04%
2019/12/11	4	95.60	1	95.60	94.20	3	10,307	0.03%
2019/12/10	1	95.80	0	0.00	96.80	1	10,287	0.01%
2019/12/09	4	96.50	1	97.00	97.30	3	10,214	0.03%
2019/12/06	24	97.28	37	98.32	96.70	-13	10,146	-0.13%
2019/12/05	14	95.69	24	96.13	96.50	-10	9,750	-0.10%
2019/12/04	217	88.01	221	88.23	90.50	-4	9,211	-0.04%	大買/大賣/
2019/12/03	6	86.97	1	87.00	87.10	5	8,989	0.06%
2019/12/02	5	86.20	3	86.70	87.00	2	8,999	0.02%
2019/11/29	2	86.35	3	86.60	86.80	-1	9,037	-0.01%
2019/11/27	3	86.30	0	0.00	86.60	3	9,125	0.03%
2019/11/26	11	85.99	7	86.13	85.50	4	9,136	0.04%
2019/11/25	1	86.50	0	0.00	86.50	1	9,085	0.01%
2019/11/21	9	85.37	10	85.64	86.20	-1	9,167	-0.01%
2019/11/20	2	86.00	3	86.33	86.40	-1	9,147	-0.01%
2019/11/19	3	87.50	3	87.37	87.30	0	9,219	0.00%
2019/11/18	1	88.50	1	88.80	88.80	0	9,172	0.00%
2019/11/15	0	0.00	7	88.26	87.80	-7	9,208	-0.08%
2019/11/14	3	87.67	8	87.21	88.80	-5	9,296	-0.05%
2019/11/13	2	88.10	2	87.90	88.40	0	9,314	0.00%
2019/11/12	2	87.50	1	87.20	87.50	1	9,337	0.01%
2019/11/11	12	85.91	16	85.92	86.20	-4	9,336	-0.04%
2019/11/08	34	89.63	35	89.57	88.00	-1	9,198	-0.01%
2019/11/07	13	93.70	6	93.85	93.60	7	8,931	0.08%
2019/11/06	6	96.25	9	96.87	95.90	-3	8,881	-0.03%
2019/11/05	13	96.58	14	96.91	98.00	-1	8,856	-0.01%
2019/11/04	5	94.24	12	94.32	95.20	-7	8,702	-0.08%
2019/11/01	3	92.47	2	92.20	92.30	1	8,580	0.01%
2019/10/31	3	92.13	1	92.10	91.80	2	8,647	0.02%
2019/10/30	9	94.13	4	93.53	94.20	5	8,573	0.06%
2019/10/29	9	92.74	14	94.20	94.50	-5	8,572	-0.06%
2019/10/28	1	94.30	5	93.50	94.30	-4	8,454	-0.05%
2019/10/25	1	92.90	2	93.35	92.90	-1	8,395	-0.01%
2019/10/24	2	92.15	3	92.13	92.40	-1	8,285	-0.01%
2019/10/23	3	92.87	3	92.73	91.90	0	8,312	0.00%
2019/10/22	12	93.28	8	93.89	93.10	4	8,303	0.05%
2019/10/21	10	92.42	11	92.27	92.90	-1	8,247	-0.01%
2019/10/18	12	92.13	6	92.72	91.20	6	8,137	0.07%
2019/10/17	8	89.91	6	90.05	91.10	2	7,788	0.03%
2019/10/16	8	89.71	7	90.40	89.00	1	7,667	0.01%
2019/10/15	13	90.35	6	90.05	89.20	7	7,584	0.09%
2019/10/14	8	88.81	12	89.19	89.30	-4	7,306	-0.05%
2019/10/09	2	83.70	0	0.00	83.50	2	6,965	0.03%
2019/10/08	0	0.00	1	84.20	83.80	-1	7,069	-0.01%
2019/10/07	3	84.50	1	85.00	84.40	2	7,055	0.03%
2019/10/04	0	0.00	2	85.20	85.00	-2	7,053	-0.03%
2019/10/03	1	86.10	2	86.25	86.20	-1	7,094	-0.01%
2019/10/02	3	85.07	4	85.00	85.40	-1	7,068	-0.01%
2019/10/01	2	84.20	3	83.67	85.50	-1	7,054	-0.01%
2019/09/27	0	0.00	3.1	83.65	82.20	-3.1	6,981	-0.04%
2019/09/26	2	82.50	1	84.70	82.70	1	7,004	0.01%
2019/09/25	3	83.20	7	83.80	83.90	-4	7,102	-0.06%
2019/09/24	6	83.77	9	83.24	83.70	-3	7,306	-0.04%
2019/09/23	6	80.40	6	79.13	81.20	0	7,012	0.00%
2019/09/20	6	77.38	10	77.86	78.50	-4	7,226	-0.06%
2019/09/19	13	77.28	3	77.10	76.90	10	7,288	0.14%
2019/09/18	1	76.30	0	0.00	76.30	1	7,461	0.01%
2019/09/17	1	77.30	5	76.90	76.80	-4	7,502	-0.05%
2019/09/16	0	0.00	5	76.90	76.70	-5	7,591	-0.07%
2019/09/12	6	75.95	28	76.71	77.20	-22	7,719	-0.28%
2019/09/11	24	74.41	3	74.90	74.30	21	7,775	0.27%
2019/09/10	0	0.00	3	75.93	75.00	-3	7,927	-0.04%
2019/09/09	1	76.40	1	76.30	75.80	0	8,214	0.00%
2019/09/06	1	76.40	1	76.20	76.20	0	8,568	0.00%
2019/09/05	1	75.80	0	0.00	76.00	1	8,781	0.01%
2019/09/04	10	76.20	10	76.64	76.20	0	9,001	0.00%
2019/09/03	10	75.60	24	76.40	76.60	-14	9,084	-0.15%
2019/09/02	23	74.79	0	0.00	75.00	23	9,131	0.25%
2019/08/30	7	75.70	7	74.50	74.20	0	9,298	0.00%
2019/08/29	0	0.00	3	73.53	74.60	-3	9,377	-0.03%
2019/08/28	2	74.20	3	74.30	73.50	-1	9,430	-0.01%
2019/08/27	5	74.80	3	73.80	73.80	2	9,447	0.02%
2019/08/26	5	74.76	2	75.30	74.10	3	9,586	0.03%
2019/08/23	3	78.47	3	78.37	77.90	0	9,603	0.00%
2019/08/22	3	78.50	1	77.80	77.90	2	9,722	0.02%
2019/08/21	8	79.91	1	79.50	79.30	7	9,935	0.07%
2019/08/20	11	81.43	1	82.00	80.10	10	10,200	0.10%
2019/08/19	1	81.20	6	81.23	81.20	-5	10,388	-0.05%
2019/08/16	5	78.18	6	78.48	78.00	-1	10,583	-0.01%
2019/08/15	3	78.73	2	78.35	77.60	1	10,991	0.01%
2019/08/14	3	81.30	10	80.82	80.90	-7	11,107	-0.06%
2019/08/12	0	0.00	15	80.63	81.50	-15	11,962	-0.13%
2019/08/08	4	80.58	17	80.17	80.20	-13	12,172	-0.11%
2019/08/07	2	79.85	0	0.00	80.50	2	12,557	0.02%
2019/08/06	9	80.54	2.1	78.14	82.30	6.9	13,207	0.05%
2019/08/05	2	82.00	0	0.00	80.50	2	13,657	0.01%
2019/08/02	1	81.60	0	0.00	81.60	1	14,366	0.01%
2019/08/01	3	85.63	1	85.80	85.50	2	14,369	0.01%
2019/07/31	17	84.10	3	84.80	86.00	14	14,460	0.10%
2019/07/30	5	84.20	2	83.15	83.50	3	14,407	0.02%
2019/07/29	1	87.60	0	0.00	86.30	1	14,303	0.01%
2019/07/26	3	87.73	0	0.00	88.00	3	14,319	0.02%
2019/07/25	10	87.84	4	88.03	88.40	6	14,315	0.04%
2019/07/24	4	87.00	5	87.14	86.90	-1	14,296	-0.01%
2019/07/23	1	87.30	1	86.50	86.90	0	14,345	0.00%
2019/07/22	13	88.08	1	88.40	88.10	12	14,336	0.08%
2019/07/19	2	87.95	1	88.00	88.00	1	14,327	0.01%
2019/07/18	3	87.87	0	0.00	86.80	3	14,457	0.02%
2019/07/17	1	89.90	2	90.10	89.90	-1	14,406	-0.01%
2019/07/16	9	90.69	23	89.97	90.40	-14	14,443	-0.10%
2019/07/15	21	88.99	9	89.14	89.90	12	14,399	0.08%
2019/07/12	22	87.98	39	88.27	87.90	-17	14,471	-0.12%
2019/07/11	23	87.77	6	88.15	87.30	17	14,373	0.12%
2019/07/10	0	0.00	2	86.50	86.70	-2	14,320	-0.01%
2019/07/09	3	86.10	1	86.20	85.70	2	14,289	0.01%
2019/07/08	6	87.35	9	87.73	87.50	-3	14,264	-0.02%
2019/07/05	1	87.10	15	86.68	87.30	-14	14,345	-0.10%
2019/07/04	4	85.78	2	86.55	85.80	2	14,340	0.01%
2019/07/03	6	86.18	3	87.00	85.90	3	14,760	0.02%
2019/07/02	8	85.68	21	86.70	87.60	-13	14,660	-0.09%
2019/07/01	1	83.60	2	83.90	85.90	-1	14,475	-0.01%
2019/06/28	3	80.27	9	81.13	81.60	-6	14,182	-0.04%
2019/06/27	14	79.61	116	79.47	80.50	-102	14,223	-0.72%	大賣/鉅額交易
2019/06/26	28	80.29	11	80.19	81.40	17	13,871	0.12%
2019/06/25	11	81.72	32	82.76	80.40	-21	13,831	-0.15%
2019/06/24	32	81.63	5	82.12	83.00	27	13,652	0.20%
2019/06/21	3	81.67	2	83.50	81.60	1	13,619	0.01%
2019/06/20	5	83.30	7	83.33	82.70	-2	13,550	-0.01%
2019/06/19	8	81.96	27	82.80	82.50	-19	13,490	-0.14%
2019/06/18	23	83.27	2	82.05	81.70	21	13,372	0.16%
2019/06/17	15	83.37	12	83.64	84.20	3	13,326	0.02%
2019/06/14	28	82.73	20	82.95	82.10	8	13,108	0.06%
2019/06/13	22	78.83	14	79.41	81.50	8	12,776	0.06%
2019/06/12	10	79.50	29	79.36	78.80	-19	12,622	-0.15%
2019/06/11	23	77.83	6	78.32	78.60	17	12,490	0.14%
2019/06/10	6	76.32	2	76.00	76.80	4	12,428	0.03%
2019/06/06	22	75.22	1	74.50	74.50	21	12,369	0.17%
2019/06/05	9	79.13	3	79.70	77.90	6	12,215	0.05%
2019/06/04	1	77.80	26	77.91	78.20	-25	12,311	-0.20%
2019/06/03	1	77.50	4	77.88	77.50	-3	12,334	-0.02%
2019/05/31	1	78.60	23	78.74	78.90	-22	12,294	-0.18%
2019/05/30	10	77.32	63	77.89	77.30	-53	12,162	-0.44%
2019/05/29	15	76.54	50	77.40	77.20	-35	12,097	-0.29%
2019/05/28	20	78.98	1	79.30	78.20	19	12,127	0.16%
2019/05/27	13	81.55	16	82.39	81.10	-3	12,125	-0.02%
2019/05/24	2	81.30	6	81.45	80.90	-4	11,956	-0.03%
2019/05/23	4	79.35	15	79.94	81.20	-11	11,812	-0.09%
2019/05/22	32	80.96	28	80.90	79.10	4	11,547	0.03%
2019/05/21	11	77.86	15	78.24	78.90	-4	11,219	-0.04%
2019/05/20	37	78.67	19	80.14	77.00	18	11,084	0.16%
2019/05/17	24	79.93	21	80.55	80.10	3	10,837	0.03%
2019/05/16	7	77.96	19	78.27	78.10	-12	10,412	-0.12%
2019/05/15	55	78.76	4	78.45	78.10	51	10,471	0.49%
2019/05/14	70	76.60	16	77.09	78.00	54	10,559	0.51%
2019/05/13	41	73.29	15	73.88	75.70	26	10,001	0.26%
2019/05/10	40	72.77	50	72.25	72.80	-10	9,585	-0.10%
2019/05/09	38	69.37	3	69.70	68.20	35	8,933	0.39%
2019/05/08	6	68.37	25	68.82	69.30	-19	8,874	-0.21%
2019/05/07	5	67.68	3	67.90	67.70	2	8,904	0.02%
2019/05/06	6	66.75	0	0.00	67.30	6	9,224	0.07%
2019/05/03	1	68.20	3	68.80	68.20	-2	9,229	-0.02%
2019/05/02	1	67.00	1	67.30	67.30	0	9,228	0.00%
2019/04/30	5	66.48	0	0.00	66.80	5	9,352	0.05%
2019/04/29	4	66.93	2	66.90	67.00	2	9,419	0.02%
2019/04/26	14	70.44	4	70.50	69.50	10	9,474	0.11%
2019/04/25	10	71.50	0	0.00	71.20	10	9,531	0.10%
2019/04/24	3	71.80	3	71.27	70.30	0	9,697	0.00%
2019/04/23	2	70.10	8	70.43	70.00	-6	9,679	-0.06%
2019/04/22	6	71.37	5	72.22	70.50	1	9,950	0.01%
2019/04/19	1	69.80	4	69.38	70.60	-3	9,991	-0.03%
2019/04/18	3	70.70	4	70.85	68.60	-1	10,232	-0.01%
2019/04/17	3	69.77	1	70.20	69.10	2	10,246	0.02%
2019/04/16	2	69.30	1	69.00	69.30	1	10,261	0.01%
2019/04/15	10	68.38	3	68.47	68.30	7	10,465	0.07%
2019/04/12	1	67.30	2	67.65	67.70	-1	10,741	-0.01%
2019/04/11	2	70.85	0	0.00	68.80	2	10,854	0.02%
2019/04/10	11	70.85	1	71.30	71.40	10	10,908	0.09%
2019/04/09	9	72.10	7	72.91	71.80	2	10,984	0.02%
2019/04/08	1	68.10	3	68.67	68.60	-2	10,831	-0.02%
2019/04/03	0	0.00	3	68.13	67.80	-3	10,997	-0.03%
2019/04/02	1	68.40	2	68.80	68.40	-1	11,241	-0.01%
2019/04/01	1	69.00	1	69.40	68.20	0	11,713	0.00%
2019/03/29	0	0.00	1	67.40	67.40	-1	11,658	-0.01%
2019/03/28	3	67.70	2	67.75	66.60	1	12,023	0.01%
2019/03/27	2	66.95	3	67.33	66.90	-1	12,525	-0.01%
2019/03/26	2	66.75	0	0.00	67.70	2	12,713	0.02%
2019/03/25	1	66.60	3	66.77	66.60	-2	12,950	-0.02%
2019/03/20	3	68.20	25	67.81	67.80	-22	13,583	-0.16%
2019/03/19	8	66.31	7	66.50	66.80	1	13,849	0.01%
2019/03/18	4	65.20	1	65.10	65.70	3	13,975	0.02%
2019/03/15	3	64.80	13	65.05	64.80	-10	14,310	-0.07%
2019/03/14	14	64.42	0	0.00	64.30	14	14,582	0.10%
2019/03/13	6	65.37	2	65.60	65.70	4	14,874	0.03%
2019/03/12	8	66.26	0	0.00	66.00	8	15,052	0.05%
2019/03/11	0	0.00	2	65.85	65.90	-2	15,288	-0.01%
2019/03/08	15	65.51	4	66.15	65.10	11	15,954	0.07%
2019/03/07	3	68.20	3	70.10	67.90	0	16,140	0.00%
2019/03/06	4	71.28	2	71.55	70.30	2	16,581	0.01%
2019/03/05	1	70.80	4	70.33	70.60	-3	17,126	-0.02%
2019/03/04	3	70.93	1	70.80	70.50	2	17,429	0.01%
2019/02/27	7	71.43	4	71.80	71.40	3	17,569	0.02%
2019/02/26	10	72.04	12	72.39	72.60	-2	17,810	-0.01%
2019/02/25	2	69.35	6	69.65	69.80	-4	17,952	-0.02%
2019/02/22	5	71.12	7	71.50	70.10	-2	18,343	-0.01%
2019/02/21	2	70.65	4	70.90	71.20	-2	18,311	-0.01%
2019/02/20	8	71.91	5	72.90	71.10	3	18,314	0.02%
2019/02/19	4	70.98	7	71.37	72.00	-3	18,362	-0.02%
2019/02/18	31	71.22	26	71.62	70.80	5	18,472	0.03%
2019/02/15	7	71.04	4	71.55	70.50	3	18,677	0.02%
2019/02/14	29	73.69	21	73.68	72.80	8	18,739	0.04%
2019/02/13	11	70.33	19	71.93	74.30	-8	18,546	-0.04%
2019/02/12	11	66.99	15	67.38	67.60	-4	18,191	-0.02%
2019/02/11	6	65.48	6	65.78	65.60	0	18,539	0.00%
2019/01/30	127	65.97	124	66.10	64.50	3	18,765	0.02%	大買/大賣/
2019/01/29	1	65.00	9	64.64	65.20	-8	18,788	-0.04%
2019/01/28	8	65.39	6	65.70	65.50	2	18,875	0.01%
2019/01/25	7	64.77	27	64.50	64.40	-20	19,217	-0.10%
2019/01/24	8	62.76	2	62.90	62.50	6	19,111	0.03%
2019/01/23	0	0.00	4	62.30	63.10	-4	19,101	-0.02%
2019/01/22	9	63.47	1	64.00	62.00	8	19,326	0.04%
2019/01/21	14	63.75	1	63.60	63.70	13	19,436	0.07%
2019/01/18	6	63.22	9	64.09	64.30	-3	19,565	-0.02%
2019/01/17	13	64.75	3	63.60	63.60	10	19,619	0.05%
2019/01/16	9	63.48	14	64.17	64.90	-5	19,722	-0.03%
2019/01/15	4	61.75	13	62.18	62.90	-9	19,591	-0.05%
2019/01/14	6	61.42	4	61.63	61.40	2	19,557	0.01%
2019/01/11	5	64.18	4	63.78	63.30	1	19,391	0.01%
2019/01/10	14	64.78	8	64.34	64.00	6	19,377	0.03%
2019/01/09	4	62.95	3	63.00	62.60	1	19,169	0.01%
2019/01/08	8	62.98	7	62.67	62.50	1	19,230	0.01%
2019/01/07	8	63.91	5	63.20	63.20	3	19,279	0.02%
2019/01/04	10	59.69	12	62.47	62.90	-2	19,258	-0.01%
2019/01/03	12	62.58	12	61.93	61.60	0	19,106	0.00%
2019/01/02	10	62.21	50	62.81	62.80	-40	19,093	-0.21%
2018/12/28	21	61.55	21	61.41	61.20	0	19,120	0.00%
2018/12/27	45	61.53	44	62.50	61.20	1	19,189	0.01%
2018/12/26	22	59.90	21	59.80	58.50	1	18,918	0.01%
2018/12/25	14	57.79	28	58.90	60.80	-14	18,881	-0.07%
2018/12/24	69	61.08	19	60.45	60.00	50	18,659	0.27%
2018/12/22	32	61.63	33	62.37	63.50	-1	18,227	-0.01%
2018/12/21	36	61.71	39	61.68	63.40	-3	18,292	-0.02%
2018/12/20	25	63.80	11	62.08	61.70	14	18,034	0.08%
2018/12/19	60	69.26	57	69.20	68.50	3	17,677	0.02%
2018/12/18	8	70.85	9	71.12	70.00	-1	18,106	-0.01%
2018/12/17	11	70.36	8	70.63	71.00	3	18,198	0.02%
2018/12/14	12	68.27	11	68.86	69.20	1	18,092	0.01%
2018/12/13	19	69.66	13	69.94	69.80	6	17,965	0.03%
2018/12/12	19	70.51	19	70.29	69.30	0	17,838	0.00%
2018/12/11	19	69.58	21	69.42	68.60	-2	17,780	-0.01%
2018/12/10	15	69.68	23	69.30	69.60	-8	17,754	-0.05%
2018/12/07	12	74.87	11	74.15	72.70	1	17,516	0.01%
2018/12/06	20	74.04	30	74.74	74.10	-10	17,515	-0.06%
2018/12/05	23	78.27	20	78.66	78.00	3	17,395	0.02%
2018/12/04	32	82.99	29	83.16	82.10	3	17,367	0.02%
2018/12/03	26	86.78	18	87.81	85.20	8	17,253	0.05%
2018/11/30	28	84.55	18	84.53	84.50	10	16,574	0.06%
2018/11/29	14	84.09	30	83.96	85.80	-16	16,135	-0.10%
2018/11/28	32	79.68	29	78.28	79.90	3	15,623	0.02%
2018/11/27	25	75.24	24	76.36	76.00	1	15,145	0.01%
2018/11/26	17	73.51	14	73.71	73.50	3	14,850	0.02%
2018/11/23	13	74.29	13	73.97	72.00	0	14,732	0.00%
2018/11/22	75	75.00	59	75.13	72.80	16	14,384	0.11%
2018/11/21	12	73.94	70	75.31	77.50	-58	13,991	-0.41%
2018/11/20	6	70.07	9	70.37	70.50	-3	13,555	-0.02%
2018/11/19	10	69.71	1	69.90	70.10	9	13,594	0.07%
2018/11/16	5	70.52	5	70.24	69.00	0	13,591	0.00%
2018/11/15	16	68.83	11	69.58	70.00	5	13,639	0.04%
2018/11/14	13	69.74	7	68.47	68.00	6	13,554	0.04%
2018/11/13	14	67.99	16	70.23	71.50	-2	13,511	-0.01%
2018/11/12	7	68.10	11	68.54	69.00	-4	13,388	-0.03%
2018/11/09	6	67.22	7	66.91	67.50	-1	13,312	-0.01%
2018/11/08	24	68.91	21	69.60	66.20	3	13,209	0.02%
2018/11/07	2	68.50	14	67.06	69.80	-12	12,822	-0.09%
2018/11/06	41	65.14	22	66.11	63.50	19	12,780	0.15%
2018/11/05	28	66.17	27	66.51	67.40	1	12,809	0.01%
2018/11/02	40	66.00	41	65.92	66.40	-1	12,814	-0.01%
2018/11/01	2	62.20	7	62.23	63.30	-5	12,502	-0.04%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	28	51.45	29	52.16	52.40	-1	12,483	-0.01%
2018/10/29	8	48.99	15	51.42	51.80	-7	12,405	-0.06%
2018/10/26	18	49.30	18	48.73	47.10	0	12,467	0.00%
2018/10/25	29	51.65	32	52.04	50.40	-3	12,546	-0.02%
2018/10/24	46	56.93	55	56.71	56.00	-9	12,412	-0.07%
2018/10/23	1	59.00	2	58.90	58.30	-1	12,263	-0.01%
2018/10/22	73	61.93	76	61.91	61.90	-3	12,230	-0.02%
2018/10/19	13	62.02	4	62.18	61.80	9	12,158	0.07%
2018/10/18	4	65.85	4	66.08	65.30	0	12,057	0.00%
2018/10/17	7	65.17	8	65.36	65.20	-1	11,952	-0.01%
2018/10/16	158	65.87	153	66.29	64.00	5	11,921	0.04%	大買/大賣/
2018/10/15	11	63.41	9	63.27	63.10	2	11,781	0.02%
2018/10/12	15	64.05	18	64.03	64.10	-3	11,722	-0.03%
2018/10/11	4	63.73	6	63.88	63.50	-2	11,552	-0.02%
2018/10/09	12	68.56	12	71.03	70.50	0	11,443	0.00%
2018/10/08	14	68.41	10	69.28	68.00	4	11,287	0.04%
2018/10/05	20	72.24	6	70.80	70.00	14	11,098	0.13%
2018/10/04	9	75.21	11	75.48	75.80	-2	10,937	-0.02%
2018/10/03	24	76.91	11	77.12	74.90	13	10,944	0.12%
2018/10/02	16	79.31	13	79.32	78.50	3	10,874	0.03%
2018/10/01	11	78.21	25	79.56	79.90	-14	10,996	-0.13%
2018/09/28	24	78.23	25	78.68	78.40	-1	11,180	-0.01%
2018/09/27	23	78.32	17	78.34	77.30	6	11,181	0.05%
2018/09/26	25	77.62	22	77.98	79.50	3	11,262	0.03%
2018/09/25	24	80.00	18	80.71	78.10	6	11,179	0.05%
2018/09/21	4	77.88	25	78.32	81.50	-21	10,708	-0.20%
2018/09/20	15	74.48	13	75.24	74.60	2	10,431	0.02%
2018/09/19	20	75.18	20	76.43	74.30	0	10,444	0.00%
2018/09/18	36	72.91	33	72.92	73.90	3	10,448	0.03%
2018/09/17	28	73.69	53	73.78	74.70	-25	10,570	-0.24%
2018/09/14	8	67.44	61	70.24	72.10	-53	10,320	-0.51%
2018/09/13	10	66.08	12	65.88	65.60	-2	10,254	-0.02%
2018/09/12	101	66.57	75	66.57	64.40	26	10,255	0.25%	大買/
2018/09/11	83	69.36	61	69.84	69.50	22	10,055	0.22%
2018/09/10	51	72.08	98	70.89	69.50	-47	9,872	-0.48%
2018/09/07	36	79.39	20	80.41	77.20	16	9,740	0.16%
2018/09/06	20	84.58	16	84.97	85.00	4	9,688	0.04%
2018/09/05	7	84.23	12	84.91	84.30	-5	9,854	-0.05%
2018/09/04	16	84.01	12	84.68	84.40	4	10,053	0.04%
2018/09/03	31	85.29	19	85.26	83.80	12	10,218	0.12%
2018/08/31	23	86.45	25	87.03	88.00	-2	10,583	-0.02%
2018/08/30	32	88.69	35	89.33	87.50	-3	10,763	-0.03%
2018/08/29	17	87.05	22	87.52	87.40	-5	11,085	-0.05%
2018/08/28	33	88.07	9	88.66	87.40	24	11,507	0.21%
2018/08/27	107	86.48	132	86.76	88.20	-25	11,612	-0.22%	大買/大賣/
2018/08/24	42	83.99	19	84.31	84.50	23	11,737	0.20%
2018/08/23	21	86.16	19	86.37	85.20	2	12,123	0.02%
2018/08/22	32	85.47	31	85.63	87.30	1	12,328	0.01%
2018/08/21	10	85.95	23	86.11	86.60	-13	12,292	-0.11%
2018/08/20	37	85.39	12	86.04	84.20	25	12,374	0.20%
2018/08/17	4	91.75	6	91.73	90.20	-2	12,304	-0.02%
2018/08/16	5	91.00	2	90.90	92.80	3	12,390	0.02%
2018/08/15	25	89.98	26	90.54	90.30	-1	12,514	-0.01%
2018/08/14	24	88.02	47	89.60	91.50	-23	12,602	-0.18%
2018/08/13	145	88.92	121	89.18	88.40	24	12,638	0.19%	大買/大賣/
2018/08/10	7	94.21	7	96.97	93.00	0	12,649	0.00%
2018/08/09	12	95.34	13	96.21	96.10	-1	12,911	-0.01%
2018/08/08	19	98.44	14	97.43	95.60	5	13,595	0.04%
2018/08/07	2	102.50	4	101.08	102.50	-2	13,996	-0.01%
2018/08/06	6	96.43	16	98.01	99.50	-10	14,580	-0.07%
2018/08/03	42	93.05	45	93.55	97.00	-3	15,125	-0.02%
2018/08/02	53	95.29	42.2	94.36	92.00	10.8	15,089	0.07%
2018/08/01	28	100.78	21	99.93	99.20	7	15,010	0.05%
2018/07/31	2	105.75	1	107.00	105.00	1	15,036	0.01%
2018/07/30	4	110.63	1	112.00	107.00	3	15,173	0.02%
2018/07/27	8	110.25	7	110.86	113.00	1	15,325	0.01%
2018/07/26	7	112.86	6	113.42	110.00	1	15,574	0.01%
2018/07/25	0	0.00	3	112.67	113.00	-3	15,812	-0.02%
2018/07/24	8	108.69	10	110.40	112.00	-2	15,928	-0.01%
2018/07/23	4	110.50	2	108.50	108.00	2	16,091	0.01%
2018/07/20	10	116.80	8	118.75	115.00	2	16,295	0.01%
2018/07/19	3	114.50	20	113.53	115.50	-17	16,418	-0.10%
2018/07/18	8	113.31	4	116.13	109.50	4	16,549	0.02%
2018/07/17	3	115.00	4	115.13	115.00	-1	16,632	-0.01%
2018/07/16	4	115.13	6	116.25	116.50	-2	16,937	-0.01%
2018/07/13	13	115.65	13	117.23	114.50	0	17,483	0.00%
2018/07/12	1	115.50	2	115.00	116.00	-1	17,768	-0.01%
2018/07/11	0	0.00	1	113.00	113.00	-1	18,121	-0.01%
2018/07/10	6	116.17	7	116.50	115.00	-1	18,706	-0.01%
2018/07/09	3	115.17	2	114.00	114.00	1	19,373	0.01%
2018/07/06	4	111.88	9	115.17	117.50	-5	19,510	-0.03%
2018/07/05	1	107.00	5	107.00	107.00	-4	19,568	-0.02%
2018/07/04	19	109.79	14	108.00	107.00	5	19,769	0.03%
2018/07/03	7	117.00	5	115.50	115.50	2	20,025	0.01%
2018/07/02	5	122.50	0	0.00	115.50	5	20,029	0.02%
2018/06/29	5	124.00	5	123.00	123.00	0	19,974	0.00%
2018/06/28	10	125.05	79	124.09	123.00	-69	20,003	-0.34%
2018/06/27	8	126.06	11	126.32	128.00	-3	20,283	-0.01%
2018/06/26	11	125.41	11	127.91	125.00	0	20,572	0.00%
2018/06/25	3	127.00	3	123.67	127.00	0	20,422	0.00%
2018/06/22	7	124.00	10	125.70	124.00	-3	20,571	-0.01%
2018/06/21	3	128.83	4	126.88	129.00	-1	20,592	0.00%
2018/06/20	2	120.50	1	122.00	123.00	1	20,819	0.00%
2018/06/19	3	125.00	3	127.00	124.00	0	21,083	0.00%
2018/06/15	1	127.50	8	127.25	128.00	-7	21,343	-0.03%
2018/06/14	8	125.63	8	127.00	127.50	0	21,757	0.00%
2018/06/13	8	127.06	15	126.73	127.50	-7	22,584	-0.03%
2018/06/12	108	128.15	101	128.30	128.00	7	22,755	0.03%	大買/大賣/
2018/06/11	17	124.21	24	124.42	125.50	-7	22,574	-0.03%
2018/06/08	38	117.67	39	117.04	120.50	-1	22,440	0.00%
2018/06/07	8	125.81	20	125.10	125.00	-12	22,077	-0.05%
2018/06/06	30	122.48	44	123.91	128.00	-14	22,058	-0.06%
2018/06/05	31	126.58	14	124.50	122.50	17	21,956	0.08%
2018/06/04	8	136.88	3	135.83	136.00	5	21,514	0.02%
2018/06/01	18	138.75	5	140.40	137.00	13	21,474	0.06%
2018/05/31	29	145.69	14	145.00	141.00	15	21,435	0.07%
2018/05/30	15	143.57	10	142.95	143.00	5	20,992	0.02%
2018/05/29	21	143.76	18	143.81	143.00	3	20,769	0.01%
2018/05/28	9	142.44	15	142.93	142.00	-6	20,607	-0.03%
2018/05/25	6	138.75	15	139.90	140.00	-9	20,488	-0.04%
2018/05/24	11	138.14	3	138.33	138.00	8	20,424	0.04%
2018/05/23	11	137.32	4	138.13	137.00	7	20,377	0.03%
2018/05/22	12	139.83	7	140.07	136.50	5	20,225	0.02%
2018/05/21	8	139.50	10	139.95	141.00	-2	20,225	-0.01%
2018/05/18	21	138.29	20	137.88	139.00	1	20,217	0.00%
2018/05/17	25	139.24	21	139.36	136.50	4	20,166	0.02%
2018/05/16	20	144.00	13	146.35	141.50	7	20,054	0.03%
2018/05/15	27	144.48	11	143.95	141.00	16	19,651	0.08%
2018/05/14	98	149.40	27.1	149.21	151.00	70.9	19,438	0.36%
2018/05/11	25	139.38	10	139.80	137.50	15	18,840	0.08%
2018/05/10	5	132.70	19	131.79	135.50	-14	18,366	-0.08%
2018/05/09	12	132.92	9	131.72	131.00	3	18,655	0.02%
2018/05/08	8	133.06	13	134.50	132.00	-5	18,633	-0.03%
2018/05/07	8	129.75	4	130.25	131.00	4	18,638	0.02%
2018/05/04	5	127.80	7	126.29	127.00	-2	18,647	-0.01%
2018/05/03	9	132.44	5	134.40	130.50	4	19,036	0.02%
2018/05/02	5	134.20	8	134.00	134.50	-3	19,101	-0.02%
2018/04/30	1	130.50	2	130.00	129.00	-1	19,276	-0.01%
2018/04/27	4	132.38	8	132.50	131.00	-4	19,738	-0.02%
2018/04/26	4	128.88	8	129.13	128.50	-4	20,196	-0.02%
2018/04/25	15	124.00	2	124.75	124.00	13	20,437	0.06%
2018/04/24	7	123.86	4	121.75	120.50	3	20,453	0.01%
2018/04/23	3	130.33	23	129.48	128.00	-20	20,274	-0.10%
2018/04/20	16	135.19	38	134.08	133.00	-22	20,187	-0.11%
2018/04/19	3	137.67	16	140.09	138.50	-13	19,928	-0.07%
2018/04/18	5	130.90	12	132.17	133.00	-7	19,375	-0.04%
2018/04/17	8	132.88	10	132.00	127.50	-2	19,068	-0.01%
2018/04/16	3	136.50	6	134.25	139.00	-3	18,751	-0.02%
2018/04/13	29	126.40	26.4	127.13	130.00	2.6	18,183	0.01%
2018/04/12	7	118.86	9	118.28	120.00	-2	17,461	-0.01%
2018/04/11	12	119.08	23	118.13	116.50	-11	17,297	-0.06%
2018/04/10	9	117.22	8	116.88	115.50	1	17,082	0.01%
2018/04/09	40	111.79	17	109.35	115.50	23	17,027	0.14%
2018/04/03	9	105.72	1	106.00	105.50	8	16,574	0.05%
2018/04/02	13	106.00	2	105.75	105.00	11	16,475	0.07%
2018/03/31	6	107.83	30	106.53	106.50	-24	16,428	-0.15%
2018/03/30	34	109.65	19	109.03	107.50	15	16,426	0.09%
2018/03/29	5	109.20	4	109.38	107.50	1	16,147	0.01%
2018/03/28	0	0.00	10	102.30	102.00	-10	15,663	-0.06%
2018/03/27	1	103.50	5	104.50	104.50	-4	15,543	-0.03%
2018/03/26	3	99.83	4	100.33	100.50	-1	15,389	-0.01%
2018/03/23	13	101.38	10	101.64	99.10	3	15,300	0.02%
2018/03/22	23	107.46	16	108.34	105.50	7	14,998	0.05%
2018/03/21	21	107.24	3	109.00	107.00	18	14,641	0.12%
2018/03/20	38	106.17	19	109.97	111.00	19	14,362	0.13%
2018/03/19	14	105.36	21	107.55	105.50	-7	13,950	-0.05%
2018/03/16	6	98.73	5	98.64	98.80	1	13,064	0.01%
2018/03/14	1	96.90	3	95.63	95.80	-2	12,853	-0.02%
2018/03/13	2	98.45	2	98.35	97.20	0	13,013	0.00%
2018/03/12	7	97.54	9	98.26	97.30	-2	13,020	-0.02%
2018/03/09	7	95.59	4	95.08	95.60	3	12,930	0.02%
2018/03/08	1	92.00	2	92.20	91.80	-1	12,835	-0.01%
2018/03/07	11	91.36	10	91.66	90.90	1	12,893	0.01%
2018/03/06	5	91.22	12	91.31	91.50	-7	13,000	-0.05%
2018/03/05	4	88.15	4	88.03	87.50	0	13,032	0.00%
2018/03/02	4	88.00	5	88.54	88.90	-1	13,097	-0.01%
2018/03/01	3	89.20	3	89.40	89.10	0	13,126	0.00%
2018/02/27	6	89.60	4	92.10	89.80	2	13,196	0.02%
2018/02/26	118	94.04	114	92.93	90.80	4	13,182	0.03%	大買/大賣/
2018/02/23	7	95.24	15	94.00	92.30	-8	13,170	-0.06%
2018/02/22	13	92.62	13	92.95	93.60	0	13,360	0.00%
2018/02/21	6	93.40	6	93.85	93.80	0	13,935	0.00%
2018/02/12	4	89.38	2	88.30	88.00	2	13,860	0.01%
2018/02/09	42	88.94	37	89.08	89.00	5	13,859	0.04%
2018/02/08	22	94.41	19	95.32	93.70	3	13,774	0.02%
2018/02/07	32	98.72	36	98.29	96.10	-4	13,596	-0.03%
2018/02/06	27	95.18	44	93.61	92.50	-17	13,462	-0.13%
2018/02/05	1	96.00	6	98.57	101.50	-5	13,530	-0.04%
2018/02/01	19	104.66	15	102.47	102.00	4	13,956	0.03%
2018/01/31	10	99.57	21.2	100.00	101.50	-11.2	13,751	-0.08%
2018/01/30	14	100.68	11	100.68	100.50	3	13,742	0.02%
2018/01/29	15	96.73	15	96.69	99.50	0	13,513	0.00%
2018/01/26	44	100.20	38	97.85	94.40	6	13,519	0.04%
2018/01/25	1	99.70	2	98.95	100.00	-1	13,241	-0.01%
2018/01/24	13	99.14	11.2	99.08	99.00	1.8	13,005	0.01%
2018/01/23	13	97.65	91	99.50	97.50	-78	12,675	-0.62%
2018/01/22	70	95.19	4	95.50	97.60	66	12,323	0.54%
2018/01/19	73	87.19	47	87.32	88.80	26	12,166	0.21%
2018/01/18	9	83.44	16	83.55	83.70	-7	11,858	-0.06%
2018/01/17	7	81.66	9	81.59	81.40	-2	12,138	-0.02%
2018/01/16	8	81.60	8	82.10	81.50	0	12,388	0.00%
2018/01/15	2	81.30	5	81.80	81.90	-3	12,650	-0.02%
2018/01/12	3	80.20	6	80.23	80.00	-3	13,230	-0.02%
2018/01/11	3	79.10	2	79.00	79.10	1	13,565	0.01%
2018/01/10	10	80.58	1	81.80	79.00	9	13,939	0.06%
2018/01/09	13	82.65	10	81.80	81.50	3	14,253	0.02%
2018/01/08	3	81.57	3	81.87	81.20	0	14,810	0.00%
2018/01/05	5	82.96	5	82.66	81.70	0	15,666	0.00%
2018/01/04	12	81.53	14	81.60	81.40	-2	16,200	-0.01%
2018/01/03	19	79.85	26	80.10	81.60	-7	16,207	-0.04%
2018/01/02	3	76.33	2	76.40	76.30	1	16,057	0.01%