中美晶 (5483)-國泰-高雄券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
210.5
漲跌
▼1.0
漲幅
-0.47%
成交量
1,796張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中美晶 (5483)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0.1	210.08	2.2	210.70	210.50	-2.1	6,672	-0.03%
2024/06/13	1.1	212.89	3.5	212.38	211.50	-2.4	6,736	-0.04%
2024/06/12	3.1	212.31	2.4	211.83	212.50	0.7	6,807	0.01%
2024/06/11	0.1	207.55	2.3	210.46	210.00	-2.2	6,994	-0.03%
2024/06/07	0.5	210.10	1.1	210.57	209.50	-0.6	7,164	-0.01%
2024/06/06	1.3	212.18	1.1	212.77	212.00	0.2	7,245	0.00%
2024/06/05	0	212.00	3	213.33	213.50	-3	7,340	-0.04%
2024/06/04	9	212.17	20.5	212.70	212.50	-11.5	7,787	-0.15%
2024/06/03	3.1	211.99	4.3	212.58	214.00	-1.2	7,889	-0.02%
2024/05/31	3.2	206.19	3.2	206.26	208.50	0.1	7,851	0.00%
2024/05/30	1.2	200.45	4.1	201.74	205.50	-2.9	7,872	-0.04%
2024/05/29	1.5	202.14	1.2	203.00	203.00	0.3	7,885	0.00%
2024/05/28	0.2	204.61	0.4	205.64	205.00	-0.2	7,951	0.00%
2024/05/27	3.3	203.17	3.1	204.68	205.50	0.2	7,949	0.00%
2024/05/24	5.3	200.66	2.1	201.01	202.50	3.2	7,948	0.04%
2024/05/23	1.4	202.20	16.2	202.04	201.50	-14.8	7,944	-0.19%
2024/05/22	11.3	200.01	3.6	202.02	202.50	7.7	7,874	0.10%
2024/05/21	0	198.91	2.1	198.04	199.00	-2	7,822	-0.03%
2024/05/20	2.5	198.26	0.6	199.07	199.00	1.9	7,770	0.02%
2024/05/17	6.2	195.16	7.4	194.90	195.50	-1.2	7,679	-0.02%
2024/05/16	10.1	191.25	3.3	191.55	191.50	6.8	7,631	0.09%
2024/05/15	7.7	190.33	2.4	189.77	191.00	5.3	7,680	0.07%
2024/05/14	2.5	190.00	0	189.50	189.00	2.5	7,778	0.03%
2024/05/13	5.1	190.41	2.1	189.50	189.00	3	7,797	0.04%
2024/05/10	3	193.01	2.1	193.50	194.50	0.9	7,742	0.01%
2024/05/09	0.2	193.03	3.3	193.68	194.00	-3.1	7,689	-0.04%
2024/05/08	2.7	191.67	2	192.50	193.00	0.7	7,684	0.01%
2024/05/07	5.4	195.04	1.4	193.50	194.00	4.1	7,657	0.05%
2024/05/06	0.2	194.38	0.2	196.40	197.00	0	7,633	0.00%
2024/05/03	0.6	195.08	0.1	197.50	192.50	0.5	7,644	0.01%
2024/05/02	0.4	194.71	3.2	194.56	196.00	-2.9	7,677	-0.04%
2024/04/30	1.3	194.91	0.4	195.59	195.50	0.9	7,715	0.01%
2024/04/29	1.6	193.64	0	193.50	194.50	1.6	7,770	0.02%
2024/04/26	6.4	192.11	0.1	193.00	192.50	6.3	7,809	0.08%
2024/04/25	1.1	192.03	0	0.00	191.50	1.1	7,832	0.01%
2024/04/24	1.2	193.59	1.2	193.95	194.00	0.1	7,903	0.00%
2024/04/23	0.7	189.56	1	189.02	188.50	-0.3	7,969	0.00%
2024/04/22	1.8	189.41	3	189.84	188.50	-1.3	8,055	-0.02%
2024/04/19	2.8	192.82	1.9	194.05	192.00	0.9	8,008	0.01%
2024/04/18	3.5	200.78	0	200.16	199.50	3.5	7,978	0.04%
2024/04/17	2.3	202.55	0.1	203.00	202.00	2.2	8,054	0.03%
2024/04/16	4.4	197.83	7.3	200.55	199.00	-2.8	8,071	-0.04%
2024/04/15	2.1	208.27	2.1	208.29	208.50	0	7,963	0.00%
2024/04/12	2.1	210.83	4	211.62	211.50	-1.9	7,933	-0.02%
2024/04/11	3.1	209.81	2	208.76	210.00	1.1	7,977	0.01%
2024/04/10	2.1	212.24	3	212.17	211.00	-1	8,052	-0.01%
2024/04/09	2.1	210.49	0.2	211.00	210.50	1.9	8,170	0.02%
2024/04/08	0.1	210.01	1.2	210.35	210.50	-1.1	8,228	-0.01%
2024/04/03	1.1	211.43	3.6	210.35	211.00	-2.5	8,250	-0.03%
2024/04/02	4.1	209.51	7.8	210.74	209.50	-3.7	8,294	-0.04%
2024/04/01	10.2	209.84	2.2	210.43	208.00	8	8,371	0.10%
2024/03/29	12.7	212.67	63.5	215.95	214.50	-50.8	8,349	-0.61%
2024/03/28	36.5	218.90	19.6	214.85	215.00	16.9	8,105	0.21%
2024/03/27	40.7	219.45	26.2	217.56	223.50	14.5	7,891	0.18%
2024/03/26	33.8	217.10	28.1	218.53	214.00	5.7	7,710	0.07%
2024/03/25	17.2	222.64	26.2	222.70	220.00	-9	7,706	-0.12%
2024/03/22	12.2	226.51	13.1	227.59	224.00	-0.9	7,788	-0.01%
2024/03/21	60.3	235.93	44.6	234.78	232.50	15.7	7,772	0.20%
2024/03/20	57.4	236.55	40.3	237.31	240.00	17.2	7,614	0.23%
2024/03/19	29.3	221.41	56.8	221.69	226.00	-27.6	7,048	-0.39%
2024/03/18	6.1	207.34	3.2	207.61	207.50	2.9	6,610	0.04%
2024/03/15	6.1	208.21	4.2	207.06	207.50	1.9	6,664	0.03%
2024/03/14	19.7	213.65	11.9	214.60	208.50	7.8	6,596	0.12%
2024/03/13	9.4	218.82	14.5	219.67	215.50	-5.2	6,432	-0.08%
2024/03/12	16	211.07	5.3	211.47	214.50	10.7	6,260	0.17%
2024/03/11	33.1	209.86	25.9	210.93	209.00	7.2	6,205	0.12%
2024/03/08	23.4	211.90	24.2	212.37	209.00	-0.7	6,145	-0.01%
2024/03/07	5.1	199.49	21.7	198.95	200.50	-16.6	5,714	-0.29%
2024/03/06	1.1	196.03	3.1	196.48	197.00	-2.1	5,628	-0.04%
2024/03/05	17.1	195.76	2.4	196.52	197.00	14.7	5,650	0.26%
2024/03/04	0	192.73	1.2	192.63	193.50	-1.2	5,690	-0.02%
2024/03/01	3.1	188.88	11.1	189.33	189.50	-8	5,804	-0.14%
2024/02/29	0.8	186.46	0	186.35	185.50	0.8	5,752	0.01%
2024/02/27	7.4	187.01	9.2	187.53	186.00	-1.8	5,798	-0.03%
2024/02/26	0.3	187.82	0	188.64	188.00	0.2	5,791	0.00%
2024/02/23	0.3	188.09	7.1	188.92	187.00	-6.8	5,808	-0.12%
2024/02/22	0.2	188.13	0.1	188.09	188.50	0.1	5,836	0.00%
2024/02/21	0.2	186.98	1.5	186.71	185.50	-1.3	5,847	-0.02%
2024/02/20	0.2	185.05	8.1	185.63	186.00	-7.9	5,879	-0.13%
2024/02/19	4.3	184.14	1.2	184.58	184.50	3.1	5,904	0.05%
2024/02/16	6.6	182.23	7	182.07	184.00	-0.4	5,919	-0.01%
2024/02/15	11	185.66	49	183.34	184.00	-38	5,927	-0.64%
2024/02/05	1.1	191.49	2.1	190.78	192.00	-1	5,864	-0.02%
2024/02/02	4	191.38	0	0.00	191.00	4	5,886	0.07%
2024/02/01	1.2	191.59	1	191.50	191.50	0.2	5,896	0.00%
2024/01/31	0.6	192.83	1.4	192.50	192.00	-0.8	5,965	-0.01%
2024/01/30	1.3	193.18	3.1	192.53	192.50	-1.9	5,984	-0.03%
2024/01/29	1	193.01	2.1	193.51	194.00	-1	6,038	-0.02%
2024/01/26	6.9	192.72	3.2	193.63	192.50	3.7	6,078	0.06%
2024/01/25	66.4	198.08	109	195.53	195.00	-42.6	6,152	-0.69%	大賣/
2024/01/24	2	200.99	8.6	202.63	203.50	-6.6	6,207	-0.11%
2024/01/23	8.7	197.42	16.1	198.38	201.00	-7.4	6,164	-0.12%
2024/01/22	6.6	196.73	1	196.00	196.00	5.6	6,117	0.09%
2024/01/19	3.2	195.95	3.5	197.14	197.50	-0.4	6,077	-0.01%
2024/01/18	4.2	190.87	13.5	191.37	195.50	-9.3	6,074	-0.15%
2024/01/17	2.3	191.78	2.1	192.72	191.00	0.2	5,984	0.00%
2024/01/16	57.2	196.65	56	195.01	196.00	1.2	5,862	0.02%
2024/01/15	0	199.58	1.1	199.99	201.00	-1.1	5,754	-0.02%
2024/01/12	1.2	198.34	1.1	198.48	200.00	0.1	5,744	0.00%
2024/01/11	19.1	199.89	2.2	199.57	200.00	17	5,675	0.30%
2024/01/10	3.5	191.80	0.3	194.92	196.50	3.3	5,572	0.06%
2024/01/09	5.1	193.49	3.6	193.27	193.00	1.6	5,525	0.03%
2024/01/08	3.1	190.84	3	192.50	192.50	0.1	5,490	0.00%
2024/01/05	18.1	190.50	6	191.17	191.50	12.1	5,465	0.22%
2024/01/04	6.4	193.80	6.1	193.22	191.50	0.3	5,417	0.01%
2024/01/03	70.4	194.59	57	193.88	193.00	13.4	5,373	0.25%
2024/01/02	41.3	196.03	3.2	198.43	201.00	38.1	5,226	0.73%
2023/12/29	43.1	193.23	47.4	195.46	196.00	-4.2	5,147	-0.08%
2023/12/28	53.5	197.51	65	196.10	196.00	-11.5	5,112	-0.23%
2023/12/27	13.9	200.86	10.2	200.53	200.50	3.7	5,047	0.07%
2023/12/26	2.8	201.55	85.5	200.24	207.50	-82.7	4,939	-1.67%
2023/12/25	4.5	196.06	10.8	197.93	198.50	-6.3	4,817	-0.13%
2023/12/22	1.4	197.46	1	198.99	199.00	0.3	4,744	0.01%
2023/12/21	11	196.50	16.1	198.15	198.50	-5.1	4,666	-0.11%
2023/12/20	17.4	198.24	5	199.00	198.00	12.4	4,595	0.27%
2023/12/19	10.1	197.82	19.8	198.87	200.50	-9.7	4,467	-0.22%
2023/12/18	5	201.30	16.5	200.72	200.50	-11.5	4,314	-0.27%
2023/12/15	25.7	193.58	14.5	196.06	197.50	11.3	4,171	0.27%
2023/12/14	2.1	189.23	9.3	189.98	191.50	-7.2	3,986	-0.18%
2023/12/13	1	188.52	2	187.50	187.50	-1	3,933	-0.03%
2023/12/12	4.2	190.51	19.3	190.21	190.50	-15.1	3,934	-0.38%
2023/12/11	52	185.42	65.6	185.59	185.50	-13.6	3,931	-0.35%
2023/12/08	2	185.50	9.3	185.75	184.50	-7.2	3,926	-0.18%
2023/12/07	0	185.06	22.2	185.61	183.50	-22.1	3,939	-0.56%
2023/12/06	4	182.75	5.1	184.79	184.50	-1.1	3,910	-0.03%
2023/12/05	14.5	179.57	5.3	179.72	180.50	9.2	3,885	0.24%
2023/12/04	4.3	183.39	1.2	183.18	183.00	3.1	3,840	0.08%
2023/12/01	0	183.60	3.3	183.63	184.50	-3.3	3,828	-0.09%
2023/11/30	15.4	183.85	2.3	185.15	183.00	13.1	3,797	0.34%
2023/11/29	10.2	184.60	60.4	184.97	185.00	-50.2	3,750	-1.34%
2023/11/28	11.3	183.21	22.1	183.25	182.00	-10.8	3,641	-0.30%
2023/11/27	2.3	178.51	7	178.57	177.50	-4.7	3,479	-0.13%
2023/11/24	5	177.71	9.2	178.72	179.00	-4.1	3,449	-0.12%
2023/11/22	0.1	174.23	8.4	174.31	173.50	-8.3	3,373	-0.25%
2023/11/21	5.1	175.39	1.3	176.54	175.00	3.8	3,346	0.11%
2023/11/20	4	176.62	2.2	175.43	175.00	1.8	3,336	0.05%
2023/11/17	3.1	176.69	4.2	177.17	177.50	-1.1	3,321	-0.03%
2023/11/16	2	174.00	3.6	176.19	176.50	-1.6	3,282	-0.05%
2023/11/15	7.2	174.37	1.1	174.91	174.00	6.1	3,243	0.19%
2023/11/14	38.7	173.18	13.1	174.15	173.50	25.6	3,212	0.80%
2023/11/13	4.1	177.10	1.1	176.98	175.50	3	3,173	0.10%
2023/11/10	3.2	174.06	4.1	175.10	175.00	-0.9	3,157	-0.03%
2023/11/09	1	170.50	2	172.50	172.50	-1	3,140	-0.03%
2023/11/08	6.3	173.48	1.7	173.03	172.50	4.6	3,184	0.15%
2023/11/07	2	174.50	2.1	174.26	175.00	-0.1	3,141	0.00%
2023/11/06	2.2	175.43	17.4	175.38	175.00	-15.1	3,148	-0.48%
2023/11/03	3	172.00	2.6	172.31	173.00	0.4	3,136	0.01%
2023/11/02	5.7	170.61	13.7	171.53	173.00	-8	3,191	-0.25%
2023/11/01	3	168.66	14.7	168.80	170.00	-11.7	3,118	-0.38%
2023/10/31	0	164.00	0.1	164.50	163.50	-0.1	3,015	0.00%
2023/10/30	2	163.50	0.2	164.50	164.50	1.8	3,108	0.06%
2023/10/27	1	161.01	0	161.50	161.50	1	3,136	0.03%
2023/10/26	1.1	159.50	1.1	160.05	159.00	-0.1	3,209	0.00%
2023/10/25	1.2	162.98	1	162.50	162.50	0.2	3,262	0.01%
2023/10/24	0	161.50	0.2	162.00	161.00	-0.2	3,337	-0.01%
2023/10/23	1	160.52	0	0.00	161.50	1	3,490	0.03%
2023/10/20	0.1	161.01	3.3	160.57	161.50	-3.2	3,591	-0.09%
2023/10/19	1.3	162.68	0.2	161.89	162.50	1.1	3,703	0.03%
2023/10/18	0	0.00	5.3	163.99	163.50	-5.3	3,798	-0.14%
2023/10/17	2.1	166.71	8	165.94	166.00	-5.9	3,867	-0.15%
2023/10/16	1	165.99	1	167.00	166.00	0	4,055	0.00%
2023/10/13	1	165.00	17.5	165.22	166.00	-16.5	4,216	-0.39%
2023/10/12	3	166.50	1.3	166.17	166.50	1.7	4,350	0.04%
2023/10/11	5.6	163.86	11.8	164.52	164.50	-6.2	4,611	-0.13%
2023/10/06	0.1	161.00	0	0.00	161.50	0.1	4,943	0.00%
2023/10/05	2	160.50	2.3	161.11	162.00	-0.3	5,309	-0.01%
2023/10/04	6.7	158.93	6	159.08	159.00	0.7	5,327	0.01%
2023/10/03	0.6	161.00	4	160.88	161.00	-3.4	5,300	-0.07%
2023/10/02	7.1	160.07	4	160.50	162.00	3	5,302	0.06%
2023/09/28	2.3	157.29	2	157.50	157.00	0.2	5,299	0.00%
2023/09/27	0.4	156.93	1	157.50	157.00	-0.6	5,305	-0.01%
2023/09/26	12.3	157.87	7	157.07	157.00	5.3	5,314	0.10%
2023/09/25	1	160.00	0	0.00	160.50	1	5,316	0.02%
2023/09/22	1	157.01	10	158.30	160.00	-9	5,350	-0.17%
2023/09/21	1.3	158.48	3.5	160.00	158.00	-2.2	5,345	-0.04%
2023/09/20	5.6	161.75	0.2	162.00	162.00	5.4	5,322	0.10%
2023/09/19	7.5	164.33	3.1	163.85	163.50	4.4	5,329	0.08%
2023/09/18	4.3	165.59	0	0.00	165.00	4.3	5,339	0.08%
2023/09/15	6.5	165.75	6.2	165.75	166.50	0.3	5,428	0.01%
2023/09/14	10.2	163.96	10.1	164.99	164.00	0.1	5,382	0.00%
2023/09/13	15	160.40	9.1	160.95	161.00	6	5,290	0.11%
2023/09/12	7.3	160.91	9.1	160.89	161.00	-1.8	5,355	-0.03%
2023/09/11	1	157.00	4	156.76	157.00	-3	5,353	-0.06%
2023/09/08	5.1	155.92	2	156.50	155.50	3.1	5,383	0.06%
2023/09/07	9	159.94	8	159.00	158.00	1	5,393	0.02%
2023/09/06	10.2	159.06	7	158.79	158.50	3.2	5,367	0.06%
2023/09/05	1.5	159.33	3	159.83	160.00	-1.5	5,363	-0.03%
2023/09/04	4.2	159.67	8.1	159.15	160.00	-3.9	5,371	-0.07%
2023/09/01	2.2	158.00	2.1	158.51	158.50	0.1	5,370	0.00%
2023/08/31	11	157.36	3	157.17	156.50	8	5,404	0.15%
2023/08/30	2.3	156.15	2.1	156.28	156.50	0.2	5,424	0.00%
2023/08/29	5	155.30	1.2	155.51	155.50	3.8	5,451	0.07%
2023/08/28	4.1	154.02	5	154.90	154.50	-0.9	5,477	-0.02%
2023/08/25	6.1	152.84	7	152.86	152.50	-0.9	5,505	-0.02%
2023/08/24	13.4	155.00	4	153.52	154.50	9.4	5,537	0.17%
2023/08/23	5	154.90	1	155.50	155.00	4	5,562	0.07%
2023/08/22	1	153.50	1	154.50	153.00	0	5,614	0.00%
2023/08/21	5.4	153.79	9	153.28	153.50	-3.6	5,652	-0.06%
2023/08/18	10	154.35	15	154.97	154.00	-5	5,687	-0.09%
2023/08/17	11.1	154.55	7.1	154.66	156.50	4	5,682	0.07%
2023/08/16	4.2	149.72	6	152.33	152.00	-1.8	5,669	-0.03%
2023/08/15	4.3	154.53	4.6	155.01	153.00	-0.4	5,663	-0.01%
2023/08/14	15.5	153.13	4	152.57	154.50	11.6	5,662	0.20%
2023/08/11	3.1	157.70	0	0.00	157.50	3.1	5,620	0.05%
2023/08/10	6	158.09	7.1	158.36	158.50	-1.1	5,613	-0.02%
2023/08/09	6.1	160.34	2.5	160.10	160.00	3.6	5,595	0.06%
2023/08/08	25.5	161.54	3	161.17	161.50	22.5	5,567	0.40%
2023/08/07	17	166.88	3.5	167.10	167.50	13.6	5,498	0.25%
2023/08/04	1.2	163.02	3	164.17	165.50	-1.8	5,469	-0.03%
2023/08/02	13.6	165.27	7.1	164.76	163.00	6.5	5,465	0.12%
2023/08/01	9.2	169.47	3	169.00	168.50	6.2	5,424	0.11%
2023/07/31	16.1	171.41	2	173.00	171.50	14.1	5,375	0.26%
2023/07/28	10.8	170.71	9	171.22	171.00	1.8	5,311	0.03%
2023/07/27	3.2	170.18	9.1	169.61	169.50	-5.9	5,230	-0.11%
2023/07/26	39.3	171.83	21.3	167.96	165.50	18	5,150	0.35%
2023/07/25	24.3	176.37	15	176.27	175.50	9.3	4,990	0.19%
2023/07/24	9.6	180.35	10.6	181.09	180.50	-1	4,881	-0.02%
2023/07/21	11.2	178.46	13.4	178.56	180.00	-2.1	4,755	-0.04%
2023/07/20	5	181.20	10	182.50	181.50	-5	4,673	-0.11%
2023/07/19	25.3	183.33	30.3	183.52	179.00	-5	4,567	-0.11%
2023/07/18	26.4	182.01	44.1	182.15	183.00	-17.7	4,378	-0.40%
2023/07/17	39.5	183.57	29.8	182.44	182.00	9.7	4,233	0.23%
2023/07/14	33.7	183.29	22.7	183.72	185.00	11	4,107	0.27%
2023/07/13	65.9	178.50	44.6	179.23	177.50	21.3	3,826	0.56%
2023/07/12	27.4	171.36	31.7	168.72	176.50	-4.3	3,439	-0.12%
2023/07/11	5	161.90	2.4	162.21	162.50	2.6	3,081	0.08%
2023/07/10	1.2	160.04	3.3	159.70	160.00	-2.1	3,063	-0.07%
2023/07/07	3	158.34	3	159.33	159.00	0	3,079	0.00%
2023/07/06	1.3	160.20	14	160.71	161.00	-12.7	3,086	-0.41%
2023/07/05	0.2	162.25	3	161.50	161.50	-2.8	3,110	-0.09%
2023/07/04	4.1	161.52	3	161.00	161.50	1.1	3,100	0.04%
2023/07/03	11	162.41	2	162.75	162.50	9	3,123	0.29%
2023/06/30	6	160.83	7.4	159.62	161.50	-1.4	3,136	-0.04%
2023/06/29	1	159.50	0	0.00	159.00	1	3,114	0.03%
2023/06/28	1.2	159.79	8	159.38	158.00	-6.8	3,117	-0.22%
2023/06/27	3.2	158.90	15.1	157.64	157.50	-11.9	3,127	-0.38%
2023/06/26	3.2	154.74	9	157.39	157.00	-5.8	3,104	-0.19%
2023/06/21	7.3	156.59	17.1	157.35	156.00	-9.8	3,097	-0.31%
2023/06/20	1.2	161.04	8	160.69	160.50	-6.9	3,024	-0.23%
2023/06/19	4.4	162.61	2.1	162.78	162.00	2.3	3,062	0.08%
2023/06/16	4.1	162.90	5.1	163.80	164.00	-1	3,044	-0.03%
2023/06/15	7	160.93	4	161.75	161.50	3	3,018	0.10%
2023/06/14	5	160.40	7	160.36	160.00	-2	3,166	-0.06%
2023/06/13	3.1	159.67	10.1	159.30	159.50	-7	3,155	-0.22%
2023/06/12	0	157.00	1	157.00	157.00	-1	3,149	-0.03%
2023/06/09	7	156.57	0.1	157.00	156.50	6.9	3,167	0.22%
2023/06/08	2.1	156.56	1	156.51	156.00	1.1	3,152	0.03%
2023/06/07	2.1	158.98	0	158.50	159.00	2.1	3,186	0.06%
2023/06/06	6.2	157.50	1	157.00	157.00	5.2	3,200	0.16%
2023/06/05	1	160.50	2.3	160.28	160.00	-1.3	3,184	-0.04%
2023/06/02	7.2	157.43	1.5	156.79	158.00	5.7	3,186	0.18%
2023/06/01	4.1	157.02	0.1	158.00	157.00	4	3,168	0.13%
2023/05/31	0.2	159.00	0.1	159.05	159.00	0.1	3,155	0.00%
2023/05/30	2.4	158.97	2.5	159.18	159.00	-0.1	3,136	0.00%
2023/05/29	4.2	159.86	3.6	160.62	159.50	0.6	3,164	0.02%
2023/05/26	6	157.67	6	157.83	158.50	0	3,150	0.00%
2023/05/25	4	156.50	2.3	156.71	156.50	1.7	3,128	0.05%
2023/05/24	0.1	155.50	2.1	155.07	155.50	-2	3,096	-0.06%
2023/05/23	4	153.87	0.1	154.45	153.00	3.9	3,068	0.13%
2023/05/22	0	152.20	4	152.63	153.00	-4	3,047	-0.13%
2023/05/19	5.1	151.51	1	152.00	151.00	4.1	3,023	0.14%
2023/05/18	10.1	151.80	5	152.80	152.50	5.1	3,002	0.17%
2023/05/17	1.1	150.00	0	0.00	150.50	1.1	2,987	0.04%
2023/05/16	8.1	149.44	2	150.50	148.50	6.1	2,967	0.21%
2023/05/15	0	149.00	1	149.00	148.50	-1	2,944	-0.03%
2023/05/12	4.1	147.38	0	0.00	147.00	4.1	2,956	0.14%
2023/05/11	10.2	148.00	4	147.00	146.50	6.2	2,950	0.21%
2023/05/10	4	150.88	2	151.75	151.00	2	2,928	0.07%
2023/05/09	6.3	152.00	2	151.75	151.00	4.3	2,947	0.15%
2023/05/08	18	153.17	15	153.30	154.50	3	2,946	0.10%
2023/05/05	2	148.00	1	148.00	148.00	1	2,897	0.03%
2023/05/04	3.1	145.18	1	145.50	145.00	2.1	2,945	0.07%
2023/05/03	0.1	147.00	2.1	147.05	147.00	-2.1	2,980	-0.07%
2023/05/02	0	150.50	1.5	150.50	150.00	-1.5	3,042	-0.05%
2023/04/27	2	143.76	2.1	146.00	146.50	-0.1	3,122	0.00%
2023/04/26	1	143.51	1	143.50	144.50	0	3,125	0.00%
2023/04/25	3.8	146.01	0	0.00	144.00	3.8	3,132	0.12%
2023/04/24	2	148.50	0	0.00	148.00	2	3,116	0.06%
2023/04/21	1.2	149.57	3	151.67	149.00	-1.8	3,251	-0.05%
2023/04/20	5.3	150.45	6	150.58	149.00	-0.7	3,261	-0.02%
2023/04/19	5.1	152.90	1	152.52	151.50	4.1	3,293	0.12%
2023/04/18	4.3	153.91	0	0.00	153.00	4.3	3,307	0.13%
2023/04/17	0	156.20	1.1	155.97	155.00	-1.1	3,310	-0.03%
2023/04/14	0.4	156.44	8	156.00	155.50	-7.6	3,329	-0.23%
2023/04/13	0.5	155.14	4	154.63	154.00	-3.5	3,363	-0.10%
2023/04/12	6	156.42	1	157.50	156.00	5	3,362	0.15%
2023/04/11	3	157.34	1	157.50	157.00	2	3,357	0.06%
2023/04/10	3.1	157.85	2.1	157.99	156.50	1.1	3,374	0.03%
2023/04/07	0	154.50	3	154.17	154.50	-3	3,330	-0.09%
2023/04/06	13.1	153.54	0	0.00	152.50	13.1	3,321	0.39%
2023/03/31	4	156.50	4	157.00	156.00	0	3,311	0.00%
2023/03/30	0	155.52	12	155.71	156.50	-12	3,324	-0.36%
2023/03/29	5.1	153.51	2	154.50	153.50	3.1	3,355	0.09%
2023/03/28	4.2	154.41	2.1	155.76	154.00	2.1	3,451	0.06%
2023/03/27	3.2	156.70	12	155.75	157.00	-8.8	3,461	-0.26%
2023/03/24	3.1	155.84	6	155.67	156.50	-3	3,506	-0.08%
2023/03/23	2	155.25	3	155.50	155.50	-1	3,508	-0.03%
2023/03/22	8.1	153.63	5.1	154.11	154.00	3	3,486	0.09%
2023/03/21	10.1	152.75	2	152.50	152.50	8.1	3,432	0.24%
2023/03/20	10.1	152.31	6	152.33	152.00	4.1	3,439	0.12%
2023/03/17	31.3	155.21	37	154.69	154.00	-5.7	3,404	-0.17%
2023/03/16	3	158.33	14	159.18	159.00	-11	3,238	-0.34%
2023/03/15	0	158.00	12	158.04	157.50	-12	3,260	-0.37%
2023/03/14	5.1	153.91	0	0.00	153.50	5.1	3,248	0.16%
2023/03/10	5.3	156.92	1.1	158.82	156.00	4.2	3,232	0.13%
2023/03/09	2	162.25	0	163.00	162.00	2	3,243	0.06%
2023/03/08	0	161.00	1	162.00	162.00	-1	3,232	-0.03%
2023/03/07	1	159.50	8.1	161.62	161.50	-7.1	3,229	-0.22%
2023/03/06	0	159.50	0	0.00	159.50	0	3,222	0.00%
2023/03/03	3	158.17	0	158.50	158.00	3	3,214	0.09%
2023/03/02	1	158.00	0.1	158.50	158.50	0.9	3,239	0.03%
2023/03/01	6	154.18	17	154.53	159.50	-11	3,243	-0.34%
2023/02/24	8.1	160.69	2	160.25	159.00	6.1	3,199	0.19%
2023/02/23	1.1	161.32	13	163.77	164.50	-11.9	3,185	-0.37%
2023/02/22	2	158.76	0	0.00	160.00	2	3,228	0.06%
2023/02/21	1	162.01	0	0.00	161.50	1	3,301	0.03%
2023/02/20	7	160.93	3	161.67	161.50	4	3,438	0.12%
2023/02/17	0	0.00	0	160.50	161.00	0	3,612	0.00%
2023/02/16	1.1	162.46	4.9	160.93	162.00	-3.8	3,714	-0.10%
2023/02/15	4.2	158.93	1	159.00	157.50	3.2	3,886	0.08%
2023/02/14	2.2	161.03	0	161.54	161.50	2.2	3,988	0.05%
2023/02/13	1	161.00	2	160.75	162.00	-1	4,029	-0.02%
2023/02/10	38.1	163.42	0	0.00	163.00	38.1	4,154	0.92%
2023/02/09	2	164.50	2	165.25	166.00	0	4,266	0.00%
2023/02/08	18.1	163.78	0	0.00	165.00	18.1	4,329	0.42%
2023/02/07	1	163.00	5	162.20	163.00	-4	4,319	-0.09%
2023/02/06	4.6	160.42	23	160.33	159.50	-18.4	4,351	-0.42%
2023/02/03	2.3	165.94	3	166.00	165.50	-0.7	4,322	-0.02%
2023/02/02	4.5	166.88	3	167.66	168.00	1.4	4,322	0.03%
2023/02/01	4	164.12	2	164.25	165.00	2	4,318	0.05%
2023/01/31	2	162.99	3	162.67	162.50	-1	4,290	-0.02%
2023/01/30	5	160.60	4	161.25	160.50	1	4,233	0.02%
2023/01/17	2	155.25	2	156.50	156.00	0	4,179	0.00%
2023/01/16	7	156.36	0.4	156.07	155.50	6.7	4,230	0.16%
2023/01/13	3	155.33	0	0.00	155.00	3	4,252	0.07%
2023/01/12	16	158.31	5	157.01	156.50	11	4,267	0.26%
2023/01/11	5	160.20	62.1	159.70	161.50	-57.1	4,273	-1.34%
2023/01/10	5	156.90	31.1	156.58	156.50	-26.1	4,166	-0.63%
2023/01/09	1	156.00	3.1	154.85	156.00	-2.1	4,184	-0.05%
2023/01/06	2	150.24	1	150.49	150.50	1	4,186	0.02%
2023/01/05	4	147.88	10.5	147.21	146.50	-6.5	4,272	-0.15%
2023/01/04	4.5	144.89	3	145.33	145.00	1.5	4,313	0.04%
2023/01/03	5.5	144.45	5	143.70	145.50	0.5	4,428	0.01%
2022/12/30	1	139.50	3	141.00	139.50	-2	4,437	-0.05%
2022/12/29	3	137.50	2	138.25	138.50	1	4,461	0.02%
2022/12/28	29.1	139.96	14.2	138.46	138.00	14.9	4,519	0.33%
2022/12/27	9	143.90	0	0.00	143.50	9	4,532	0.20%
2022/12/26	0	143.00	0	0.00	143.00	0	4,613	0.00%
2022/12/23	6	141.83	5	142.10	143.50	1	4,740	0.02%
2022/12/22	5	145.40	6	145.92	145.50	-1	4,824	-0.02%
2022/12/21	25.1	144.48	10	145.00	143.00	15.1	4,939	0.30%
2022/12/20	45.1	149.17	34	146.15	144.00	11.1	5,049	0.22%
2022/12/19	2	151.75	2	152.25	153.50	0	5,032	0.00%
2022/12/16	33.3	153.55	6	154.25	153.50	27.3	5,039	0.54%
2022/12/15	3.1	157.52	1	158.50	158.50	2.1	4,993	0.04%
2022/12/14	1	156.50	0	157.00	157.00	1	5,017	0.02%
2022/12/13	0	0.00	2	153.50	153.00	-2	5,036	-0.04%
2022/12/12	2	152.75	3	152.17	153.50	-1	5,053	-0.02%
2022/12/09	5	155.90	0.2	156.67	154.50	4.8	5,071	0.09%
2022/12/08	12	154.17	10	155.10	155.50	2	5,073	0.04%
2022/12/07	6.1	156.25	3.9	155.80	155.00	2.2	5,069	0.04%
2022/12/06	11.1	159.54	11	159.14	158.50	0.1	5,068	0.00%
2022/12/05	3	162.66	9	162.50	162.00	-6	5,107	-0.12%
2022/12/02	4	160.87	1	161.50	161.50	3	5,158	0.06%
2022/12/01	6.1	162.39	11	160.64	161.00	-4.9	5,195	-0.09%
2022/11/30	4	157.63	3	157.17	159.00	1	5,157	0.02%
2022/11/29	13	155.96	2.4	156.41	156.00	10.6	5,186	0.20%
2022/11/28	4.3	157.06	9.2	156.76	158.00	-4.9	5,196	-0.09%
2022/11/25	3	159.33	0	0.00	158.00	3	5,199	0.06%
2022/11/24	7	160.07	2	161.00	160.50	5	5,219	0.10%
2022/11/23	2.1	158.24	5.3	159.43	159.50	-3.2	5,266	-0.06%
2022/11/22	2	157.25	2.1	157.30	158.50	-0.1	5,298	0.00%
2022/11/21	4.6	156.82	2	157.75	157.00	2.6	5,321	0.05%
2022/11/18	6	159.08	6	157.92	156.50	0	5,346	0.00%
2022/11/17	2.1	159.83	2	160.25	162.00	0.1	5,279	0.00%
2022/11/16	19.1	160.00	20.2	159.93	162.00	-1.2	5,259	-0.02%
2022/11/15	8	159.00	12	159.75	162.00	-4	5,155	-0.08%
2022/11/14	7.1	155.50	10.2	155.30	155.50	-3.1	5,060	-0.06%
2022/11/11	16	155.56	42.2	155.06	155.00	-26.2	5,034	-0.52%
2022/11/10	20	144.08	7.1	145.71	147.00	12.9	4,979	0.26%
2022/11/09	5	140.80	3.1	141.14	142.00	1.9	4,940	0.04%
2022/11/08	7	140.71	9.4	140.05	139.00	-2.4	4,940	-0.05%
2022/11/07	10	136.95	15.9	135.46	137.50	-5.9	4,873	-0.12%
2022/11/04	4	129.26	5.2	129.58	130.50	-1.2	4,890	-0.02%
2022/11/03	1	125.51	3	125.33	127.50	-2	4,889	-0.04%
2022/11/02	2	127.51	5	128.70	127.00	-3	4,998	-0.06%
2022/11/01	1	124.00	0	0.00	125.50	1	5,005	0.02%
2022/10/31	2	124.00	1.1	124.48	124.00	1	5,223	0.02%
2022/10/28	1	122.02	0	0.00	121.50	1	5,237	0.02%
2022/10/27	2	125.25	3.2	125.34	125.50	-1.2	5,201	-0.02%
2022/10/26	1	121.00	4	122.38	121.50	-3	5,210	-0.06%
2022/10/25	3	122.00	0	0.00	120.50	3	5,208	0.06%
2022/10/24	9	123.89	6	124.51	122.00	3	5,200	0.06%
2022/10/21	2	121.25	2	122.00	121.00	0	5,162	0.00%
2022/10/20	6.1	119.69	6	120.58	121.50	0.1	5,159	0.00%
2022/10/19	5	122.10	6	122.92	120.50	-1	5,171	-0.02%
2022/10/18	9.1	122.34	6.1	122.24	122.50	3	5,159	0.06%
2022/10/17	3.1	117.80	2	118.00	121.50	1.1	5,242	0.02%
2022/10/14	5.3	121.81	4.8	122.31	121.50	0.5	5,266	0.01%
2022/10/13	8.6	118.33	10	119.05	117.00	-1.4	5,300	-0.03%
2022/10/12	4	122.51	3.1	123.18	123.00	0.9	5,252	0.02%
2022/10/11	18	124.00	11.1	123.69	122.00	6.9	5,282	0.13%
2022/10/07	8.2	132.84	1	132.50	131.00	7.2	5,208	0.14%
2022/10/06	3.1	135.32	3	134.83	136.50	0.1	5,207	0.00%
2022/10/05	6	136.50	8	137.31	135.50	-2	5,209	-0.04%
2022/10/04	4	132.01	3	133.83	133.00	1	5,177	0.02%
2022/10/03	5	126.70	4	128.13	129.00	1	5,154	0.02%
2022/09/30	7.3	127.02	7	130.07	131.00	0.3	5,141	0.01%
2022/09/29	15.3	132.68	8.3	131.72	131.00	7	5,093	0.14%
2022/09/28	9.6	135.12	12.3	134.14	132.00	-2.7	5,042	-0.05%
2022/09/27	20.1	141.12	18.3	140.22	140.50	1.8	4,938	0.04%
2022/09/26	13.7	149.45	7	147.57	148.50	6.7	4,850	0.14%
2022/09/23	1	159.00	2.1	157.12	157.00	-1.1	4,901	-0.02%
2022/09/22	1	155.02	1	156.50	156.50	0	4,893	0.00%
2022/09/21	13.1	157.97	5	156.70	157.00	8.1	4,917	0.16%
2022/09/20	3.1	160.67	3	160.67	161.50	0.1	4,902	0.00%
2022/09/19	5	160.40	1	160.00	159.50	4	4,929	0.08%
2022/09/16	4.1	162.36	10	162.90	160.50	-5.9	4,974	-0.12%
2022/09/15	1.1	165.45	3	164.00	164.00	-1.9	5,015	-0.04%
2022/09/14	5.1	164.02	5	163.20	165.00	0.1	5,091	0.00%
2022/09/13	9	168.44	10	167.55	167.00	-1	5,132	-0.02%
2022/09/12	3.1	168.49	13.9	167.57	168.50	-10.8	5,211	-0.21%
2022/09/08	12	164.38	11.3	163.82	163.50	0.7	5,360	0.01%
2022/09/07	3.2	158.51	3.1	159.29	158.50	0.1	5,372	0.00%
2022/09/06	3	162.33	7.1	162.72	163.50	-4.1	5,371	-0.08%
2022/09/05	2.1	162.23	0.1	162.00	162.00	2	5,435	0.04%
2022/09/02	9	165.67	13	166.08	166.00	-4	5,510	-0.07%
2022/09/01	5	164.89	10	164.55	164.50	-5	5,499	-0.09%
2022/08/31	3.1	166.85	4	168.13	167.50	-0.9	5,561	-0.02%
2022/08/30	7.1	166.64	9.5	165.32	168.00	-2.4	5,559	-0.04%
2022/08/29	6	160.59	12	160.13	161.00	-6	5,496	-0.11%
2022/08/26	8	167.06	8	167.50	166.50	0	5,514	0.00%
2022/08/25	16	167.22	19.3	167.65	167.00	-3.3	5,535	-0.06%
2022/08/24	14	165.61	7	165.21	164.00	7	5,560	0.13%
2022/08/23	10	163.30	11.3	163.98	166.00	-1.3	5,648	-0.02%
2022/08/22	5	165.40	9.5	165.85	164.50	-4.5	5,753	-0.08%
2022/08/19	16.5	168.04	10.6	167.65	166.00	6	5,751	0.10%
2022/08/18	10	167.40	32	167.34	169.00	-22	5,698	-0.39%
2022/08/17	20	166.75	20.7	167.10	167.50	-0.7	5,659	-0.01%
2022/08/16	5.3	163.90	14.1	163.43	163.00	-8.8	5,586	-0.16%
2022/08/15	10.4	161.38	28.2	160.67	160.00	-17.8	5,515	-0.32%
2022/08/12	7	161.57	6.2	161.84	161.50	0.9	5,470	0.02%
2022/08/11	8.3	160.44	19.3	160.80	161.00	-11	5,467	-0.20%
2022/08/10	8	156.19	5	156.10	156.50	3	5,418	0.06%
2022/08/09	13.2	152.70	13.2	154.92	155.50	0	5,402	0.00%
2022/08/08	10.4	149.54	7.4	149.97	151.50	3	5,417	0.06%
2022/08/05	17.5	145.06	47	145.24	149.00	-29.5	5,544	-0.53%
2022/08/04	4.1	136.68	8	137.44	139.00	-3.9	5,368	-0.07%
2022/08/03	2.1	137.77	2.5	138.50	138.00	-0.4	5,406	-0.01%
2022/08/02	10.8	137.90	2	138.00	138.00	8.8	5,432	0.16%
2022/08/01	3	141.17	2	142.00	141.50	1	5,424	0.02%
2022/07/29	3	143.33	12	143.92	142.50	-9	5,481	-0.16%
2022/07/28	17	142.12	4	142.88	142.00	13	5,588	0.23%
2022/07/27	8	140.00	1.2	140.83	143.00	6.8	5,713	0.12%
2022/07/26	11.2	142.07	2	141.50	141.50	9.2	5,703	0.16%
2022/07/25	5	145.00	2	144.75	145.00	3	5,727	0.05%
2022/07/22	15.1	146.23	16	146.03	146.00	-1	5,808	-0.02%
2022/07/21	1	143.50	9	144.50	145.50	-8	5,817	-0.14%
2022/07/20	9.2	141.51	7.4	142.32	142.00	1.8	5,829	0.03%
2022/07/19	11.6	138.71	1	139.50	139.00	10.6	5,823	0.18%
2022/07/18	5.5	143.22	1	144.50	144.50	4.5	5,848	0.08%
2022/07/15	2	139.27	5	141.00	141.00	-3	5,809	-0.05%
2022/07/14	4.4	138.55	5	138.70	138.00	-0.6	5,776	-0.01%
2022/07/13	7	140.00	1	140.00	138.50	6	5,750	0.10%
2022/07/12	18.1	138.80	4	137.00	136.50	14.1	5,740	0.25%
2022/07/11	0	141.67	0	0.00	141.00	0	5,750	0.00%
2022/07/08	2	140.75	7	140.36	140.50	-5	5,736	-0.09%
2022/07/07	9	137.34	8.3	138.05	138.50	0.7	5,719	0.01%
2022/07/06	10.4	134.39	6	134.92	133.00	4.4	5,828	0.08%
2022/07/05	0	135.75	5	138.10	138.00	-5	5,852	-0.09%
2022/07/04	5.1	137.39	9	137.44	137.50	-3.9	5,854	-0.07%
2022/07/01	14.3	137.28	8	138.06	139.00	6.3	5,867	0.11%
2022/06/30	3.3	141.98	5.4	141.69	141.00	-2.1	5,781	-0.04%
2022/06/29	3.1	144.36	3	146.33	145.50	0.1	5,775	0.00%
2022/06/28	5	148.29	9.2	146.29	146.50	-4.2	5,780	-0.07%
2022/06/27	9.3	150.89	5	151.50	152.00	4.3	5,782	0.07%
2022/06/24	5.3	145.99	7.4	146.26	147.00	-2.1	5,751	-0.04%
2022/06/23	12	141.58	6.3	142.79	143.50	5.7	5,748	0.10%
2022/06/22	5.3	145.50	6.3	145.14	143.00	-1	5,747	-0.02%
2022/06/21	10	145.55	2	143.75	146.50	8	5,723	0.14%
2022/06/20	12.8	145.54	7	144.29	142.50	5.8	5,801	0.10%
2022/06/17	13.9	147.68	7	149.50	150.00	6.9	5,724	0.12%
2022/06/16	17.4	159.20	13	160.04	156.50	4.4	5,598	0.08%
2022/06/15	17.1	162.35	12	161.04	162.00	5.1	5,656	0.09%
2022/06/14	18.2	159.86	2.1	160.04	160.50	16.1	5,814	0.28%
2022/06/13	20.2	162.19	27	161.96	161.50	-6.8	5,805	-0.12%
2022/06/10	9.1	170.78	6.7	171.11	171.00	2.4	5,781	0.04%
2022/06/09	5.3	172.35	10.3	172.28	173.00	-5	5,831	-0.09%
2022/06/08	0	169.50	1	170.00	170.00	-1	5,773	-0.02%
2022/06/07	4.1	168.75	1	169.00	169.00	3.1	5,831	0.05%
2022/06/06	6.1	167.82	6	168.58	171.00	0.1	5,863	0.00%
2022/06/02	2.2	168.44	6.8	169.63	170.00	-4.6	5,915	-0.08%
2022/06/01	13.2	170.62	4.2	170.30	169.50	9	6,035	0.15%
2022/05/31	10.3	169.78	10.1	171.45	172.50	0.3	5,993	0.00%
2022/05/30	17.7	170.27	17.5	170.41	170.50	0.2	5,949	0.00%
2022/05/27	0	162.50	3	163.00	162.00	-3	5,795	-0.05%
2022/05/26	4.1	160.89	10.1	162.35	159.00	-6	5,807	-0.10%
2022/05/25	13	160.19	20	159.35	161.00	-7	5,839	-0.12%
2022/05/24	11.1	158.30	4.1	158.30	156.50	7.1	5,923	0.12%
2022/05/23	5.3	164.06	6	163.17	162.50	-0.7	5,895	-0.01%
2022/05/20	6.1	161.85	6	163.00	163.50	0.1	5,960	0.00%
2022/05/19	4.1	159.78	3.2	160.90	162.50	0.9	5,962	0.02%
2022/05/18	3.2	164.65	5.1	165.20	164.50	-1.9	5,926	-0.03%
2022/05/17	2	161.75	5.2	161.45	163.50	-3.1	5,853	-0.05%
2022/05/16	18.8	161.28	14.2	162.86	158.50	4.5	5,876	0.08%
2022/05/13	7.2	159.39	18.7	158.74	160.50	-11.5	5,791	-0.20%
2022/05/12	6.1	153.64	6.1	152.35	152.00	0.1	5,708	0.00%
2022/05/11	3.3	156.27	2	154.25	155.00	1.3	5,794	0.02%
2022/05/10	3	152.33	5	152.31	155.00	-2	5,921	-0.03%
2022/05/09	8.1	152.06	1	151.50	151.00	7.1	6,010	0.12%
2022/05/06	15.1	154.94	17	155.06	156.00	-1.9	6,134	-0.03%
2022/05/05	7.3	157.36	13.8	157.79	157.50	-6.4	6,353	-0.10%
2022/05/04	20	154.80	2.4	156.54	153.00	17.6	6,409	0.27%
2022/05/03	1	149.50	0	0.00	149.50	1	6,360	0.02%
2022/04/29	2.1	148.51	8.5	150.91	149.00	-6.4	6,481	-0.10%
2022/04/28	7.3	146.99	4	145.13	146.50	3.3	6,540	0.05%
2022/04/27	8.4	140.23	5.3	143.10	145.00	3	6,504	0.05%
2022/04/26	6.4	146.70	1	146.55	146.00	5.4	6,482	0.08%
2022/04/25	5.1	147.74	7	146.36	148.00	-1.9	6,546	-0.03%
2022/04/22	4.5	152.76	1	156.00	152.50	3.5	6,512	0.05%
2022/04/21	0.2	158.69	10.1	160.00	157.50	-9.8	6,574	-0.15%
2022/04/20	3.1	156.52	1	156.50	156.00	2.1	6,663	0.03%
2022/04/19	2.3	157.29	0	0.00	156.50	2.3	6,912	0.03%
2022/04/18	0.1	157.41	1	158.00	156.50	-0.9	7,026	-0.01%
2022/04/15	7.5	157.64	2	156.50	156.00	5.5	7,085	0.08%
2022/04/14	3.4	161.92	1	161.50	161.50	2.4	7,253	0.03%
2022/04/13	1	161.07	4.2	161.66	162.50	-3.1	7,328	-0.04%
2022/04/12	20.3	160.30	12	160.10	159.50	8.3	7,483	0.11%
2022/04/11	12.8	166.19	13	166.96	165.50	-0.2	7,609	0.00%
2022/04/08	8.1	170.87	3	170.83	172.00	5.1	7,770	0.07%
2022/04/07	10.1	172.95	22.1	173.66	171.50	-12	7,741	-0.15%
2022/04/06	8.4	171.89	2	174.50	171.50	6.4	7,763	0.08%
2022/04/01	1.2	175.08	1.1	176.00	176.50	0.1	7,802	0.00%
2022/03/31	12.4	176.32	1	178.00	177.00	11.4	7,894	0.14%
2022/03/30	14.4	178.64	14.1	180.89	178.50	0.4	7,942	0.00%
2022/03/29	5	176.80	0.6	178.37	176.50	4.4	8,113	0.05%
2022/03/28	8.4	175.69	3	176.50	176.50	5.4	8,132	0.07%
2022/03/25	24.6	180.95	9	179.78	179.50	15.6	8,152	0.19%
2022/03/24	17.1	182.14	12.1	180.31	183.00	5	8,147	0.06%
2022/03/23	17.3	182.54	10	182.10	182.00	7.3	8,170	0.09%
2022/03/22	5	179.70	3	179.50	180.00	2	8,237	0.02%
2022/03/21	14.1	178.32	7	178.29	178.50	7.1	8,264	0.09%
2022/03/18	23.2	178.18	12.2	178.49	177.50	11	8,286	0.13%
2022/03/17	16.2	178.88	32.3	178.96	180.00	-16.1	8,312	-0.19%
2022/03/16	7.3	170.25	8.3	170.62	170.50	-1.1	8,352	-0.01%
2022/03/15	22.5	165.75	15.1	165.73	166.00	7.4	8,477	0.09%
2022/03/14	11.1	174.07	4	174.75	173.00	7.1	8,660	0.08%
2022/03/11	7.3	170.78	1.1	171.52	171.50	6.2	8,657	0.07%
2022/03/10	6.1	176.11	4	177.53	174.50	2.1	8,672	0.02%
2022/03/09	4.1	172.01	3.3	172.05	172.50	0.8	8,760	0.01%
2022/03/08	7.2	168.83	3.2	169.38	169.00	4	8,757	0.05%
2022/03/07	18.9	171.51	9.1	171.11	173.00	9.8	8,744	0.11%
2022/03/04	14.4	182.51	8.3	182.34	183.00	6.1	8,684	0.07%
2022/03/03	14.2	184.23	11	185.64	183.50	3.2	8,852	0.04%
2022/03/02	6.4	184.29	7	184.50	185.00	-0.6	8,955	-0.01%
2022/03/01	5	185.00	1	186.50	187.00	4	9,107	0.04%
2022/02/25	9.6	183.48	2.1	183.08	182.00	7.5	9,655	0.08%
2022/02/24	19	185.26	5.2	182.72	183.00	13.8	9,843	0.14%
2022/02/23	1	190.50	0.1	192.00	192.00	0.9	10,009	0.01%
2022/02/22	15.7	189.28	6	190.25	188.50	9.7	10,036	0.10%
2022/02/21	4.3	194.29	1	195.01	194.50	3.2	10,029	0.03%
2022/02/18	6.1	193.60	1.3	194.00	195.00	4.8	10,098	0.05%
2022/02/17	0	194.75	24	193.46	193.50	-24	10,164	-0.24%
2022/02/16	29.6	192.86	2.1	192.14	192.50	27.5	10,203	0.27%
2022/02/15	14.5	194.68	3.2	195.32	192.50	11.3	10,212	0.11%
2022/02/14	14.8	195.06	45.1	194.89	194.00	-30.2	10,191	-0.30%
2022/02/11	14.3	201.30	9	201.44	201.50	5.3	10,126	0.05%
2022/02/10	53.5	204.15	10	204.05	204.00	43.5	10,045	0.43%
2022/02/09	18.2	199.29	2.2	200.47	198.50	16.1	9,887	0.16%
2022/02/08	15.5	197.12	10	198.70	200.00	5.4	9,855	0.06%
2022/02/07	17.1	196.76	29.1	195.40	199.00	-12	9,741	-0.12%
2022/01/26	60.4	210.35	59.3	208.65	209.50	1.1	9,557	0.01%
2022/01/25	16	213.22	14	212.79	212.50	2	9,569	0.02%
2022/01/24	49.2	212.21	48.5	211.77	216.00	0.7	9,677	0.01%
2022/01/21	9.3	207.39	10.5	205.64	205.50	-1.2	9,695	-0.01%
2022/01/20	7.2	213.00	7.5	213.77	212.50	-0.3	9,574	0.00%
2022/01/19	17.5	213.41	17.2	212.46	214.50	0.3	9,518	0.00%
2022/01/18	14.5	217.74	17.1	218.38	217.00	-2.6	9,440	-0.03%
2022/01/17	10.1	222.10	6.1	221.84	223.50	4	9,339	0.04%
2022/01/14	17	220.47	42.8	221.98	222.50	-25.8	9,318	-0.28%
2022/01/13	16.8	230.81	18.2	231.19	229.00	-1.4	9,210	-0.01%
2022/01/12	36.8	235.34	24.3	233.73	231.00	12.5	9,092	0.14%
2022/01/11	16.4	232.02	20.1	229.30	225.50	-3.7	8,854	-0.04%
2022/01/10	5.8	232.27	8	233.19	233.50	-2.2	8,784	-0.03%
2022/01/07	28.8	236.25	26.4	232.43	235.00	2.4	8,773	0.03%
2022/01/06	13.3	241.77	6	242.83	242.50	7.3	8,574	0.08%
2022/01/05	35.3	243.65	27	244.27	247.00	8.3	8,532	0.10%
2022/01/04	27.5	243.08	50.6	242.76	245.00	-23.2	8,353	-0.28%
2022/01/03	44.8	241.30	27.5	236.30	231.50	17.2	8,080	0.21%
2021/12/30	5	237.20	7	236.86	236.00	-2	7,912	-0.02%
2021/12/29	15.2	238.57	11.1	237.95	236.50	4.1	7,927	0.05%
2021/12/28	17.6	234.88	24.2	236.06	235.00	-6.6	7,876	-0.08%
2021/12/27	7.2	231.82	8.3	232.82	234.50	-1.2	7,835	-0.02%
2021/12/24	11.1	228.94	25	227.28	228.50	-13.9	7,779	-0.18%
2021/12/23	28.1	226.97	26.5	227.96	229.00	1.6	7,737	0.02%
2021/12/22	1.1	218.50	1.3	218.23	218.00	-0.2	7,635	0.00%
2021/12/21	11.4	218.30	3	218.02	218.00	8.4	7,661	0.11%
2021/12/20	20.3	223.89	21.6	220.92	219.00	-1.3	7,611	-0.02%
2021/12/17	9.9	224.56	7	225.28	225.00	2.9	7,574	0.04%
2021/12/16	21.3	228.97	13.7	228.70	228.50	7.6	7,506	0.10%
2021/12/15	4.1	218.88	3	219.33	219.00	1.1	7,348	0.01%
2021/12/14	8.3	219.66	9.5	218.28	217.00	-1.2	7,303	-0.02%
2021/12/13	8.7	223.31	10.8	223.28	223.00	-2.1	7,229	-0.03%
2021/12/10	22.8	223.92	24.1	224.94	226.00	-1.3	7,126	-0.02%
2021/12/09	33.2	220.94	24.8	221.55	220.50	8.3	6,926	0.12%
2021/12/08	22	218.36	27.5	218.33	219.00	-5.5	6,752	-0.08%
2021/12/07	5.3	210.23	2.2	209.95	209.50	3.1	6,534	0.05%
2021/12/06	5.2	211.91	5	211.80	212.00	0.1	6,504	0.00%
2021/12/03	6.2	210.72	17.1	210.71	211.50	-10.9	6,549	-0.17%
2021/12/02	3.3	205.01	7.1	205.00	205.00	-3.8	6,505	-0.06%
2021/12/01	7.7	205.78	6	205.67	206.50	1.7	6,555	0.03%
2021/11/30	11.3	207.87	10.2	208.40	207.00	1.1	6,532	0.02%
2021/11/29	27.5	206.18	33.4	205.22	205.00	-5.9	6,545	-0.09%
2021/11/26	19.7	202.72	8.9	202.70	200.50	10.8	6,407	0.17%
2021/11/25	19.9	213.42	20.3	210.60	212.50	-0.4	6,371	-0.01%
2021/11/24	51.9	219.68	40	219.21	215.00	11.9	6,396	0.19%
2021/11/23	26.1	207.74	32.1	206.82	207.00	-6	5,993	-0.10%
2021/11/22	27.7	203.35	43	204.39	205.50	-15.3	5,969	-0.26%
2021/11/19	2.1	197.83	10	197.35	195.00	-7.9	5,977	-0.13%
2021/11/18	9.2	194.74	7	196.29	196.00	2.1	6,058	0.04%
2021/11/17	4.2	196.05	6	196.75	198.00	-1.8	6,094	-0.03%
2021/11/16	8	195.37	10	196.00	194.50	-2	6,123	-0.03%
2021/11/15	5.2	194.53	8	193.75	193.50	-2.8	6,196	-0.05%
2021/11/12	17.4	196.78	15.4	195.05	193.00	2	6,252	0.03%
2021/11/11	5.1	193.32	3	194.01	193.00	2.1	6,248	0.03%
2021/11/10	6.2	192.49	3	192.01	194.00	3.2	6,319	0.05%
2021/11/09	8.1	194.74	7	194.79	194.50	1.1	6,353	0.02%
2021/11/08	8.1	192.24	10	192.95	191.50	-1.9	6,364	-0.03%
2021/11/05	7.1	192.85	6.3	193.62	193.00	0.8	6,400	0.01%
2021/11/04	6.2	192.19	4	191.76	190.50	2.2	6,437	0.03%
2021/11/03	3	190.83	4.1	191.74	192.00	-1.1	6,483	-0.02%
2021/11/02	18.4	198.34	7.5	196.53	191.50	10.9	6,617	0.16%
2021/11/01	20.7	196.03	23.3	196.87	197.00	-2.6	6,518	-0.04%
2021/10/29	8.2	188.46	28.4	187.98	189.50	-20.2	6,392	-0.32%
2021/10/28	1	183.00	0	0.00	183.00	1	6,313	0.02%
2021/10/27	2.1	183.24	2	183.50	182.50	0.1	6,353	0.00%
2021/10/26	1	181.01	3.6	182.47	182.00	-2.6	6,424	-0.04%
2021/10/25	3.2	176.43	11	178.77	180.50	-7.8	6,532	-0.12%
2021/10/22	3	180.16	2	181.25	179.00	1	6,741	0.02%
2021/10/21	3.3	184.01	2.1	185.60	180.50	1.2	6,876	0.02%
2021/10/20	4.2	183.21	4.1	183.37	183.00	0.2	6,886	0.00%
2021/10/19	1.2	182.45	3	181.33	183.00	-1.8	7,066	-0.03%
2021/10/18	6.5	179.00	0	0.00	179.00	6.5	7,159	0.09%
2021/10/15	11.2	181.24	25.5	182.98	184.00	-14.3	7,337	-0.19%
2021/10/14	0	177.33	1	177.50	176.00	-1	7,447	-0.01%
2021/10/13	2	179.96	7	178.71	175.00	-5	7,552	-0.07%
2021/10/12	7.1	177.73	3	177.50	178.00	4.1	7,673	0.05%
2021/10/08	7.4	180.57	1.1	181.00	181.00	6.3	7,840	0.08%
2021/10/07	2.2	182.42	13.7	180.49	181.50	-11.5	8,099	-0.14%
2021/10/06	5.1	174.99	2	174.77	175.00	3	8,891	0.03%
2021/10/05	5.1	171.63	2	173.01	176.00	3.1	8,968	0.03%
2021/10/04	1.1	172.12	7.1	172.37	172.00	-6	9,015	-0.07%
2021/10/01	5.4	175.17	4	174.63	175.50	1.4	9,120	0.02%
2021/09/30	2	178.49	3	175.33	181.50	-1	9,188	-0.01%
2021/09/29	17.5	176.08	5.1	177.14	174.50	12.4	9,180	0.14%
2021/09/28	10.1	183.60	1.1	185.41	184.00	9	9,168	0.10%
2021/09/27	6.1	187.92	4	188.88	187.00	2.1	9,163	0.02%
2021/09/24	3	190.50	11.2	188.66	191.00	-8.2	9,278	-0.09%
2021/09/23	3.1	187.74	4	189.00	187.50	-0.9	9,399	-0.01%
2021/09/22	6.6	185.51	1	184.50	186.00	5.6	9,675	0.06%
2021/09/17	16	188.43	5	189.20	190.50	11	9,671	0.11%
2021/09/16	5	189.30	7	189.29	189.00	-2	9,806	-0.02%
2021/09/15	4.1	188.88	4	188.00	189.00	0.1	10,108	0.00%
2021/09/14	2.1	192.05	1	194.00	192.00	1.1	10,464	0.01%
2021/09/13	4	192.25	6.1	192.08	192.00	-2.1	10,503	-0.02%
2021/09/10	7	189.72	18.1	190.20	193.50	-11.1	10,554	-0.10%
2021/09/09	14	188.18	9	188.83	189.50	5	10,705	0.05%
2021/09/08	5.4	186.34	1.6	185.01	185.00	3.8	10,742	0.04%
2021/09/07	17.2	189.72	18.1	190.29	189.00	-0.8	10,701	-0.01%
2021/09/06	7.1	196.12	18.3	195.49	195.50	-11.2	10,626	-0.11%
2021/09/03	0.1	193.67	11.1	192.83	194.00	-11.1	10,585	-0.10%
2021/09/02	26.6	195.35	10.4	193.17	189.50	16.2	10,684	0.15%
2021/09/01	5.1	192.80	7.2	192.17	194.00	-2.1	10,842	-0.02%
2021/08/31	32.5	193.29	19.2	191.66	193.00	13.2	10,880	0.12%
2021/08/30	45	192.77	39.1	194.60	193.50	5.9	10,831	0.05%
2021/08/27	35	191.13	36.3	190.40	190.00	-1.3	10,694	-0.01%
2021/08/26	42.4	187.67	28.2	185.99	187.50	14.2	10,631	0.13%
2021/08/25	30	183.15	56.1	184.45	191.00	-26.1	10,485	-0.25%
2021/08/24	17	174.71	3	173.00	174.00	14	10,262	0.14%
2021/08/23	4.2	169.84	9	171.72	174.00	-4.8	10,224	-0.05%
2021/08/20	6.1	162.61	11.1	162.49	164.00	-5	10,164	-0.05%
2021/08/19	19.1	165.24	6	164.42	163.50	13.1	10,107	0.13%
2021/08/18	19.1	165.90	18	166.44	173.50	1.1	10,062	0.01%
2021/08/17	10.2	169.46	2	167.75	166.00	8.2	10,148	0.08%
2021/08/16	18.7	170.10	22.1	171.45	172.50	-3.4	10,093	-0.03%
2021/08/13	6.2	175.29	8	179.38	172.50	-1.8	10,033	-0.02%
2021/08/12	7.2	178.45	0.2	178.50	179.00	7.1	10,040	0.07%
2021/08/11	24.1	181.62	30.3	181.29	180.00	-6.2	10,077	-0.06%
2021/08/10	18.3	182.89	7.4	182.96	182.00	10.9	10,147	0.11%
2021/08/09	4.1	188.13	3	188.50	187.00	1.1	10,205	0.01%
2021/08/06	19.6	193.68	12	194.83	193.00	7.6	10,262	0.07%
2021/08/05	7	202.01	11.1	201.20	204.00	-4	10,235	-0.04%
2021/08/04	6.5	197.93	3.1	200.31	199.00	3.4	10,513	0.03%
2021/08/03	2.1	198.74	7.2	196.54	199.50	-5.1	10,820	-0.05%
2021/08/02	2.1	192.50	9.1	191.63	192.50	-7	10,893	-0.06%
2021/07/30	5	194.17	3.2	191.02	189.00	1.8	10,992	0.02%
2021/07/29	23.2	192.15	8.1	190.30	195.50	15.1	11,203	0.13%
2021/07/28	23.4	188.65	19.8	187.47	189.00	3.6	11,474	0.03%
2021/07/27	13.3	205.00	2	199.75	196.50	11.3	11,612	0.10%
2021/07/26	11.1	210.23	8	210.38	209.00	3	11,672	0.03%
2021/07/23	19.1	213.88	13.7	216.11	210.00	5.4	11,876	0.05%
2021/07/22	18.5	212.58	7	212.50	212.00	11.5	11,797	0.10%
2021/07/21	24.1	213.96	22.9	215.15	213.00	1.2	11,968	0.01%
2021/07/20	3.4	210.38	7	215.49	209.00	-3.6	12,128	-0.03%
2021/07/19	5	215.50	4.3	216.49	216.00	0.7	12,481	0.01%
2021/07/16	10.5	213.34	12.4	213.40	217.00	-1.9	12,839	-0.01%
2021/07/15	18.6	211.19	15.6	211.82	213.50	3	13,757	0.02%
2021/07/14	18.2	209.62	7.4	210.77	210.50	10.9	14,389	0.08%
2021/07/13	26.8	213.43	70	215.05	215.50	-43.1	14,242	-0.30%
2021/07/12	7	199.71	15.1	199.88	200.50	-8.1	13,477	-0.06%
2021/07/09	4	194.75	8.1	196.38	196.00	-4.1	13,427	-0.03%
2021/07/08	4.1	197.25	9.5	198.77	196.00	-5.4	13,477	-0.04%
2021/07/07	5.2	194.36	17.9	195.97	197.00	-12.7	13,466	-0.09%
2021/07/06	3.4	192.77	4.3	194.12	192.50	-0.9	13,458	-0.01%
2021/07/05	8	194.38	7.1	194.44	194.50	0.9	13,610	0.01%
2021/07/02	7.2	188.58	3	188.50	189.50	4.2	13,814	0.03%
2021/07/01	25.7	190.23	7.5	189.06	187.00	18.2	13,871	0.13%
2021/06/30	15.1	195.30	12	194.71	193.00	3	13,947	0.02%
2021/06/29	25.2	195.77	27.3	196.60	192.00	-2.1	13,885	-0.01%
2021/06/28	8.1	190.44	6	190.92	191.50	2.1	13,710	0.02%
2021/06/25	29.3	195.60	23.4	192.05	191.00	6	13,743	0.04%
2021/06/24	17.1	191.69	16.2	192.54	194.50	0.9	13,640	0.01%
2021/06/23	73.8	189.46	74.7	187.12	191.50	-1	13,369	-0.01%
2021/06/22	4.8	180.01	3.1	178.60	177.50	1.7	13,018	0.01%
2021/06/21	6.4	179.08	3.5	181.27	178.00	2.9	13,002	0.02%
2021/06/18	22	186.80	19	185.37	183.00	3	12,987	0.02%
2021/06/17	16.6	182.60	15.1	181.44	185.00	1.5	12,867	0.01%
2021/06/16	5.1	182.58	13	182.58	180.00	-7.9	12,976	-0.06%
2021/06/15	5.1	183.59	7	183.64	182.50	-1.9	13,000	-0.01%
2021/06/11	6	181.75	11.5	180.89	182.00	-5.5	13,061	-0.04%
2021/06/10	52.1	183.19	55.1	182.44	183.00	-2.9	13,107	-0.02%
2021/06/09	29.6	180.55	33	180.90	181.00	-3.4	12,969	-0.03%
2021/06/08	17.2	175.67	19	174.61	174.00	-1.8	12,752	-0.01%
2021/06/07	9.1	171.45	12.4	172.61	172.00	-3.3	12,733	-0.03%
2021/06/04	5	171.80	4.3	171.31	172.50	0.7	12,735	0.01%
2021/06/03	7.2	169.45	11	169.73	173.00	-3.8	12,838	-0.03%
2021/06/02	5.1	165.91	6.3	169.53	165.00	-1.2	12,791	-0.01%
2021/06/01	6	168.75	4.3	168.47	168.00	1.7	12,867	0.01%
2021/05/31	3.1	168.85	9	168.56	168.50	-6	12,884	-0.05%
2021/05/28	1	164.50	2.2	165.50	165.00	-1.2	12,907	-0.01%
2021/05/27	4	162.25	4	162.00	163.50	0	12,956	0.00%
2021/05/26	5.1	163.86	5	162.40	162.00	0.1	13,006	0.00%
2021/05/25	8	164.44	41.3	164.43	164.00	-33.3	13,006	-0.26%
2021/05/24	7	153.50	10	152.65	156.00	-3	13,123	-0.02%
2021/05/21	6.1	150.66	8.2	151.50	153.50	-2	13,256	-0.02%
2021/05/20	7.1	148.44	1	149.50	147.50	6.1	13,666	0.04%
2021/05/19	7.3	150.66	1	151.00	150.00	6.3	13,667	0.05%
2021/05/18	4	152.00	9.2	153.58	154.50	-5.2	13,701	-0.04%
2021/05/17	15	146.55	9.1	149.00	145.00	5.9	13,815	0.04%
2021/05/14	5.4	154.37	22	154.98	155.00	-16.6	13,665	-0.12%
2021/05/13	51.2	153.78	32	153.19	152.00	19.2	13,578	0.14%
2021/05/12	62.8	152.83	64.2	151.57	155.00	-1.4	13,449	-0.01%
2021/05/11	40.7	159.73	30.1	159.81	158.00	10.5	13,222	0.08%
2021/05/10	14.3	174.50	4.3	174.03	172.00	10.1	13,061	0.08%
2021/05/07	6.9	173.49	9.3	175.50	178.50	-2.4	13,058	-0.02%
2021/05/06	50	171.00	35.3	171.97	172.50	14.8	13,022	0.11%
2021/05/05	29.2	174.05	84.9	174.16	170.50	-55.7	12,783	-0.44%
2021/05/04	49.6	183.58	41.7	184.96	183.00	7.9	12,559	0.06%
2021/05/03	43.1	187.31	30.7	186.55	183.50	12.4	12,493	0.10%
2021/04/29	29.1	199.06	28.3	196.82	195.50	0.7	12,639	0.01%
2021/04/28	21.2	194.41	31	195.02	196.00	-9.8	12,427	-0.08%
2021/04/27	95.5	200.50	65.1	196.79	197.50	30.4	12,426	0.24%
2021/04/26	46.5	194.86	57.8	194.89	200.00	-11.3	12,255	-0.09%
2021/04/23	51.5	190.73	116.6	190.09	192.50	-65.1	12,017	-0.54%	大賣/
2021/04/22	71.9	188.03	91.2	188.33	179.00	-19.3	11,844	-0.16%
2021/04/21	178.6	196.23	112.8	194.83	190.50	65.8	11,537	0.57%	大買/大賣/
2021/04/20	40.5	184.76	44.4	187.21	190.00	-3.8	10,641	-0.04%
2021/04/19	5.2	173.49	12.7	172.99	173.00	-7.5	9,991	-0.07%
2021/04/16	6.6	168.67	5	170.60	169.50	1.6	10,055	0.02%
2021/04/15	8.2	166.95	5.1	167.12	169.00	3.1	10,170	0.03%
2021/04/14	19.3	166.89	7	166.07	168.50	12.3	10,245	0.12%
2021/04/13	2.2	172.09	15	172.43	170.00	-12.8	10,377	-0.12%
2021/04/12	15	169.80	26.4	169.74	170.50	-11.4	10,532	-0.11%
2021/04/09	46.3	172.28	45	171.52	170.00	1.3	10,767	0.01%
2021/04/08	30.3	176.55	28.4	176.60	176.00	1.9	10,814	0.02%
2021/04/07	17.2	172.30	10.3	173.83	172.50	7	10,851	0.06%
2021/04/06	26.2	171.95	19.4	172.85	174.00	6.8	11,465	0.06%
2021/04/01	10.1	169.95	10	169.80	169.50	0	11,433	0.00%
2021/03/31	12	168.42	13.5	169.62	169.00	-1.4	11,478	-0.01%
2021/03/30	4.4	164.14	4	165.63	167.50	0.4	11,564	0.00%
2021/03/29	18	162.92	24	163.63	164.00	-6	11,816	-0.05%
2021/03/26	16	160.81	8.1	161.55	161.00	7.9	12,205	0.06%
2021/03/25	6.1	160.58	2	160.00	160.50	4.1	12,361	0.03%
2021/03/24	10	163.15	1	162.00	162.00	9	12,549	0.07%
2021/03/23	1	165.50	1	167.50	166.00	0	12,740	0.00%
2021/03/22	2	165.99	9	166.45	165.50	-7	12,974	-0.05%
2021/03/19	15.4	166.73	4.5	168.00	168.00	10.9	13,214	0.08%
2021/03/18	4.2	167.29	25.3	167.54	167.00	-21.1	13,270	-0.16%
2021/03/17	3	166.03	5	165.80	165.50	-2	13,845	-0.01%
2021/03/16	7.1	167.23	9.2	167.55	168.50	-2.1	14,131	-0.01%
2021/03/15	2.3	164.07	4.1	165.10	165.50	-1.7	14,731	-0.01%
2021/03/12	2	162.50	14	163.39	164.00	-12	14,975	-0.08%
2021/03/11	12.1	160.34	13	160.42	162.50	-1	15,371	-0.01%
2021/03/10	4.1	154.88	8	155.44	156.00	-4	15,671	-0.03%
2021/03/09	10.5	153.93	4	153.75	153.50	6.5	16,368	0.04%
2021/03/08	5	158.70	0	159.00	157.50	5	16,950	0.03%
2021/03/05	19.2	159.53	12.2	160.86	160.00	7	18,104	0.04%
2021/03/04	4.1	160.39	2	160.50	160.00	2.1	18,259	0.01%
2021/03/03	13	163.00	8	165.12	163.50	5	18,387	0.03%
2021/03/02	13	168.23	5	167.70	166.50	8	18,602	0.04%
2021/02/26	11.3	166.64	7.2	167.15	167.00	4	18,790	0.02%
2021/02/25	10	172.30	18.3	173.17	171.00	-8.3	19,109	-0.04%
2021/02/24	32.5	175.19	32.1	175.38	170.00	0.4	19,236	0.00%
2021/02/23	17.4	172.49	9.6	173.55	172.00	7.8	18,979	0.04%
2021/02/22	25.9	171.84	60.2	172.66	175.00	-34.3	18,860	-0.18%
2021/02/19	3.4	163.67	8.1	164.37	167.00	-4.7	18,511	-0.03%
2021/02/18	6	163.17	10	163.55	164.00	-4	18,916	-0.02%
2021/02/17	20.9	165.10	31.1	164.63	161.50	-10.2	18,922	-0.05%
2021/02/05	3.6	155.61	2	156.50	155.00	1.6	18,760	0.01%
2021/02/04	2.3	155.50	4	155.25	157.00	-1.8	18,906	-0.01%
2021/02/03	28.5	157.73	28	156.36	155.50	0.5	19,198	0.00%
2021/02/02	6.2	155.62	8	156.07	158.00	-1.8	19,247	-0.01%
2021/02/01	41.8	148.14	44.6	148.34	150.00	-2.8	19,361	-0.01%
2021/01/29	19.1	154.59	12	154.42	152.00	7.1	19,472	0.04%
2021/01/28	11.7	157.12	12.1	157.00	157.50	-0.4	19,406	0.00%
2021/01/27	7.1	162.44	4	163.25	162.00	3.1	19,456	0.02%
2021/01/26	21.3	165.18	17	168.29	162.00	4.3	19,440	0.02%
2021/01/25	36.3	174.05	14.1	172.36	170.50	22.2	19,287	0.12%
2021/01/22	27.2	169.89	48.1	169.58	172.00	-20.8	18,999	-0.11%
2021/01/21	12.4	160.99	7	161.00	160.00	5.3	18,678	0.03%
2021/01/20	16.1	161.21	8.2	161.71	159.50	7.9	18,700	0.04%
2021/01/19	16.1	163.75	16	164.34	165.00	0.1	18,666	0.00%
2021/01/18	3.3	159.82	11.2	159.17	163.00	-7.8	18,622	-0.04%
2021/01/15	29.9	162.60	19.5	162.84	161.00	10.4	18,518	0.06%
2021/01/14	17.2	167.87	5.1	168.23	167.50	12.2	18,227	0.07%
2021/01/13	23.2	169.66	21	169.67	169.00	2.2	18,092	0.01%
2021/01/12	13.5	169.90	5	168.90	168.50	8.5	17,950	0.05%
2021/01/11	17.3	171.80	32.1	172.06	174.00	-14.8	17,810	-0.08%
2021/01/08	17.3	170.12	14	170.68	170.00	3.3	17,740	0.02%
2021/01/07	13	171.35	9.1	172.10	172.00	3.9	17,767	0.02%
2021/01/06	25.2	169.98	20.3	170.55	172.50	4.9	17,705	0.03%
2021/01/05	57.2	171.90	35.6	171.75	171.00	21.6	17,446	0.12%
2021/01/04	59.1	178.92	23	177.83	177.50	36.1	17,184	0.21%
2020/12/31	18.5	175.80	25	176.84	177.50	-6.6	16,868	-0.04%
2020/12/30	54.6	174.89	62.4	175.22	175.00	-7.9	16,663	-0.05%
2020/12/29	102.5	174.12	68.5	173.36	171.00	34	16,395	0.21%	大買/
2020/12/28	37.1	167.28	34	168.04	169.00	3.1	15,706	0.02%
2020/12/25	30	165.25	35	166.30	167.50	-5	15,544	-0.03%
2020/12/24	35	167.60	30	167.70	165.00	5	15,449	0.03%
2020/12/23	52.3	166.59	52.1	166.67	168.00	0.2	15,348	0.00%
2020/12/22	56.5	166.10	71	166.25	162.50	-14.6	15,141	-0.10%
2020/12/21	13.2	160.61	8	160.13	160.50	5.2	14,756	0.04%
2020/12/18	68.1	163.61	52.2	164.52	161.50	15.9	14,595	0.11%
2020/12/17	49.3	167.32	39	167.78	166.50	10.3	14,418	0.07%
2020/12/16	51	167.22	61	167.85	170.00	-10	14,232	-0.07%
2020/12/15	51.3	168.51	45	168.34	163.00	6.3	13,968	0.04%
2020/12/14	38.2	170.33	48.1	170.26	168.50	-9.9	13,701	-0.07%
2020/12/11	59.3	170.10	44	169.22	168.00	15.3	13,705	0.11%
2020/12/10	37.3	168.72	46	168.62	168.00	-8.8	13,190	-0.07%
2020/12/09	45.2	171.12	80.2	170.48	172.00	-35	12,823	-0.27%
2020/12/08	50	156.66	121	156.44	159.00	-71	12,171	-0.58%	大賣/
2020/12/07	33.1	154.92	48.1	156.48	154.50	-15	11,949	-0.13%
2020/12/04	33.2	159.27	23.4	159.59	160.00	9.7	11,594	0.08%
2020/12/03	73.2	157.84	73.2	157.51	160.00	0	11,330	0.00%
2020/12/02	82.5	150.04	90.2	150.26	154.00	-7.7	10,718	-0.07%
2020/12/01	176.3	148.19	137	148.74	144.50	39.3	10,250	0.38%	大買/大賣/
2020/11/30	22	142.39	15.3	141.31	143.50	6.7	9,258	0.07%
2020/11/27	13	129.04	18	130.22	130.50	-5	9,019	-0.06%
2020/11/26	12	127.96	18.1	128.03	129.00	-6.1	8,867	-0.07%
2020/11/25	24	124.89	6	124.25	122.00	18	8,601	0.21%
2020/11/24	90.3	124.39	28.1	123.93	125.00	62.2	8,371	0.74%
2020/11/23	13	119.58	16	119.41	120.00	-3	7,990	-0.04%
2020/11/20	4	116.63	18	116.94	116.50	-14	7,791	-0.18%
2020/11/19	3	115.51	3	115.84	117.00	0	7,773	0.00%
2020/11/18	14.3	115.75	41	115.65	116.00	-26.7	7,765	-0.34%
2020/11/17	37.1	117.25	24.3	117.99	115.50	12.8	7,764	0.16%
2020/11/16	4.1	114.88	9.3	114.93	115.00	-5.2	7,533	-0.07%
2020/11/13	3.1	112.87	3	113.67	113.50	0.1	7,530	0.00%
2020/11/12	27	113.57	14	113.08	112.50	13	7,548	0.17%
2020/11/11	52.2	112.40	25	111.82	114.00	27.2	7,577	0.36%
2020/11/10	18.1	107.97	8	107.63	107.50	10.1	7,456	0.14%
2020/11/09	17.1	107.96	26	108.46	110.00	-8.9	7,487	-0.12%
2020/11/06	27.1	106.52	24.7	107.06	106.00	2.4	7,417	0.03%
2020/11/05	12	104.00	4	104.00	103.50	8	7,400	0.11%
2020/11/04	13.1	102.70	10	103.05	103.50	3.1	7,491	0.04%
2020/11/03	1	100.50	2	101.00	101.50	-1	7,647	-0.01%
2020/11/02	0	99.70	0	0.00	99.30	0	7,766	0.00%
2020/10/30	1.1	100.02	10	99.89	99.60	-9	7,843	-0.11%
2020/10/29	9	99.88	8	99.81	99.90	1	7,870	0.01%
2020/10/28	3	101.83	1	103.50	101.50	2	7,984	0.02%
2020/10/27	3.1	103.32	7	103.29	104.00	-3.9	8,025	-0.05%
2020/10/26	13.4	104.31	15	103.60	103.00	-1.6	8,076	-0.02%
2020/10/23	1	103.00	0	0.00	103.00	1	8,305	0.01%
2020/10/22	6	103.00	5	102.10	102.00	1	8,390	0.01%
2020/10/21	2	101.50	1	102.50	101.50	1	8,543	0.01%
2020/10/20	2	101.50	5	102.10	101.00	-3	8,742	-0.03%
2020/10/19	1	101.00	2	101.75	102.00	-1	8,987	-0.01%
2020/10/16	11	102.36	15	102.30	101.00	-4	9,209	-0.04%
2020/10/15	26	101.65	35	102.51	102.50	-9	9,217	-0.10%
2020/10/14	11	100.07	6.5	99.96	100.50	4.5	9,128	0.05%
2020/10/13	2	97.95	2	98.45	99.20	0	9,252	0.00%
2020/10/12	1	98.40	2	98.30	98.00	-1	9,314	-0.01%
2020/10/08	2	99.20	4	98.95	98.70	-2	9,377	-0.02%
2020/10/06	6	98.17	1	98.80	98.50	5	9,629	0.05%
2020/10/05	0	0.00	0.5	97.90	97.90	-0.5	9,893	-0.01%
2020/09/30	0	97.30	1	97.20	96.80	-1	10,071	-0.01%
2020/09/29	4	96.50	4.5	96.57	96.10	-0.5	10,245	0.00%
2020/09/28	2	96.40	0	0.00	96.00	2	10,438	0.02%
2020/09/25	1	95.40	4	95.78	94.40	-3	10,471	-0.03%
2020/09/24	5	97.58	0	97.50	97.20	5	10,491	0.05%
2020/09/23	5.1	99.00	1	98.60	99.90	4.1	10,527	0.04%
2020/09/22	1	98.80	7	99.00	98.50	-6	10,541	-0.06%
2020/09/21	4	100.63	4	101.13	100.00	0	10,519	0.00%
2020/09/18	2	102.75	3	102.00	102.00	-1	10,529	-0.01%
2020/09/17	0	0.00	3	103.00	103.00	-3	10,545	-0.03%
2020/09/16	4	104.13	21	104.31	103.00	-17	10,542	-0.16%
2020/09/15	5.4	102.07	17	101.47	103.00	-11.6	10,426	-0.11%
2020/09/14	1	100.50	0	0.00	100.50	1	10,339	0.01%
2020/09/11	6	100.42	0	0.00	100.50	6	10,356	0.06%
2020/09/10	3	101.17	1	100.50	100.50	2	10,358	0.02%
2020/09/09	5	100.92	17	100.54	102.00	-12	10,349	-0.12%
2020/09/08	4	100.63	6	100.75	100.50	-2	10,338	-0.02%
2020/09/07	5	101.40	10	101.95	100.00	-5	10,388	-0.05%
2020/09/04	14	100.26	16	100.59	102.50	-2	10,355	-0.02%
2020/09/03	25	98.82	6	98.33	101.00	19	10,503	0.18%
2020/09/02	6	97.13	6	97.37	97.30	0	10,847	0.00%
2020/09/01	4	95.55	3	96.03	96.80	1	10,883	0.01%
2020/08/31	5	96.60	6	96.60	96.40	-1	10,959	-0.01%
2020/08/28	7	97.01	3	97.23	97.40	4	11,085	0.04%
2020/08/27	2	98.55	6	98.60	98.40	-4	11,263	-0.04%
2020/08/26	4	97.70	5	97.76	97.80	-1	11,264	-0.01%
2020/08/25	2	98.20	9	97.86	97.50	-7	11,271	-0.06%
2020/08/24	3	96.97	8	97.21	98.00	-5	11,270	-0.04%
2020/08/21	17	96.64	38	96.83	97.10	-21	11,267	-0.19%
2020/08/20	30	96.05	22	96.31	95.60	8	11,224	0.07%
2020/08/19	16	103.09	12	103.67	101.50	4	11,038	0.04%
2020/08/18	5	103.90	6	103.58	104.00	-1	11,024	-0.01%
2020/08/17	5	104.10	2	103.75	104.00	3	11,026	0.03%
2020/08/14	7	102.50	14.2	103.01	103.50	-7.2	10,886	-0.07%
2020/08/13	16	102.88	14	104.61	101.00	2	10,794	0.02%
2020/08/12	29	103.03	21	103.33	103.00	8	10,709	0.07%
2020/08/11	17	104.06	21	104.24	102.50	-4	10,656	-0.04%
2020/08/10	9	100.67	15	101.63	101.50	-6	10,475	-0.06%
2020/08/07	21	101.86	13	101.69	100.00	8	10,409	0.08%
2020/08/05	12	99.94	12	100.11	99.30	0	10,260	0.00%
2020/08/04	6	98.07	4	98.08	98.90	2	10,378	0.02%
2020/08/03	1	97.90	12	97.28	97.00	-11	10,731	-0.10%
2020/07/31	13	98.12	9	98.42	98.00	4	10,755	0.04%
2020/07/30	15	96.27	4	96.28	97.80	11	10,717	0.10%
2020/07/29	11	94.95	5	94.54	94.50	6	10,733	0.06%
2020/07/28	24	97.40	24	97.13	94.50	0	10,724	0.00%
2020/07/27	18	97.12	14	96.69	95.30	4	10,641	0.04%
2020/07/24	7	98.27	4	97.23	96.10	3	10,589	0.03%
2020/07/23	24	101.54	4	101.00	100.00	20	10,450	0.19%
2020/07/22	6	107.58	7	107.71	108.00	-1	10,288	-0.01%
2020/07/21	9	105.78	6	105.75	106.00	3	10,074	0.03%
2020/07/20	17	103.53	10	103.70	103.50	7	9,894	0.07%
2020/07/17	12	102.29	5	103.00	103.00	7	9,830	0.07%
2020/07/16	11	102.95	6	104.25	102.00	5	9,847	0.05%
2020/07/15	0	0.00	6	101.50	101.00	-6	9,773	-0.06%
2020/07/14	5	101.70	0	0.00	101.50	5	9,928	0.05%
2020/07/13	6	103.92	7	103.93	104.50	-1	10,021	-0.01%
2020/07/10	7	102.43	7	102.57	102.50	0	10,149	0.00%
2020/07/09	12	105.88	23	105.67	106.00	-11	10,110	-0.11%
2020/07/08	9	103.11	10	102.15	102.50	-1	9,882	-0.01%
2020/07/07	10	99.43	10	99.88	99.50	0	9,766	0.00%
2020/07/06	16	100.19	18	100.31	100.00	-2	9,890	-0.02%
2020/07/03	3	97.67	2	97.75	97.80	1	10,061	0.01%
2020/07/02	14	96.04	7	96.50	97.00	7	10,263	0.07%
2020/07/01	5	95.50	12	95.57	95.40	-7	10,373	-0.07%
2020/06/30	5	94.50	4	94.90	94.90	1	10,424	0.01%
2020/06/29	7	93.13	5	92.84	93.00	2	10,470	0.02%
2020/06/24	12	94.48	12	94.01	94.00	0	10,531	0.00%
2020/06/23	8	93.70	5	93.96	93.90	3	10,717	0.03%
2020/06/22	7	93.67	3	93.77	93.10	4	10,897	0.04%
2020/06/19	7	93.71	21	93.63	93.90	-14	11,175	-0.13%
2020/06/18	15	92.03	5	92.28	92.10	10	11,317	0.09%
2020/06/17	3	92.40	8	92.53	92.40	-5	11,436	-0.04%
2020/06/16	3	91.83	3	91.90	92.10	0	11,637	0.00%
2020/06/15	5	90.94	5	91.14	90.50	0	11,968	0.00%
2020/06/12	4	89.90	26	89.63	91.50	-22	12,126	-0.18%
2020/06/11	21	93.20	2	93.70	91.50	19	12,253	0.16%
2020/06/10	8	94.86	9	95.17	95.40	-1	12,271	-0.01%
2020/06/09	58	95.63	51	95.89	94.20	7	12,514	0.06%
2020/06/08	33	96.73	64	96.52	99.00	-31	12,338	-0.25%
2020/06/05	14	91.72	25	92.19	91.80	-11	11,890	-0.09%
2020/06/04	26	91.59	30	91.77	91.60	-4	11,991	-0.03%
2020/06/03	14	91.41	19	91.60	91.40	-5	12,099	-0.04%
2020/06/02	25	91.32	37	91.43	91.50	-12	11,996	-0.10%
2020/06/01	8	88.30	14.5	88.87	89.00	-6.5	11,938	-0.05%
2020/05/29	2	88.35	5	88.18	87.80	-3	12,059	-0.02%
2020/05/28	3	88.93	7	89.17	89.10	-4	12,162	-0.03%
2020/05/27	7	88.97	13	89.21	88.70	-6	12,309	-0.05%
2020/05/26	15	89.48	22	89.47	89.30	-7	12,437	-0.06%
2020/05/25	9	88.26	3	87.93	89.20	6	12,565	0.05%
2020/05/22	17	89.08	23	89.40	88.30	-6	12,598	-0.05%
2020/05/21	19	88.97	11	88.93	89.00	8	12,627	0.06%
2020/05/20	14	88.13	8	88.11	88.00	6	12,646	0.05%
2020/05/19	37	88.88	26	88.84	88.50	11	12,805	0.09%
2020/05/18	15	87.42	12	86.84	86.80	3	13,041	0.02%
2020/05/15	16	87.71	21	88.21	87.00	-5	13,274	-0.04%
2020/05/14	14	89.19	9	90.01	88.20	5	13,690	0.04%
2020/05/13	12	91.17	13	91.28	91.00	-1	13,873	-0.01%
2020/05/12	31	91.55	15	91.97	90.90	16	13,837	0.12%
2020/05/11	55	91.97	22	92.17	92.20	33	13,890	0.24%
2020/05/08	34	91.19	50	90.91	90.60	-16	13,690	-0.12%
2020/05/07	13	87.88	5	87.80	87.10	8	13,381	0.06%
2020/05/06	9	87.69	6	87.47	87.20	3	13,392	0.02%
2020/05/05	18	87.59	8	88.23	88.50	10	13,445	0.07%
2020/05/04	8	87.13	17	87.09	86.90	-9	13,527	-0.07%
2020/04/30	26	88.75	20	89.03	89.10	6	13,575	0.04%
2020/04/29	14	86.76	5	87.10	87.00	9	13,527	0.07%
2020/04/28	6	86.98	12	87.09	86.50	-6	13,593	-0.04%
2020/04/27	8	85.50	12	85.85	86.20	-4	13,814	-0.03%
2020/04/24	10	84.44	10	84.31	84.70	0	13,917	0.00%
2020/04/23	16	85.76	13	85.34	85.20	3	14,143	0.02%
2020/04/22	21	85.22	8	84.99	85.10	13	14,263	0.09%
2020/04/21	28	87.61	38	86.45	84.40	-10	14,573	-0.07%
2020/04/20	11	87.37	21	87.54	87.50	-10	14,549	-0.07%
2020/04/17	26	88.07	19	87.28	86.40	7	14,507	0.05%
2020/04/16	17	88.05	13	88.04	88.00	4	14,323	0.03%
2020/04/15	16	87.83	17	88.35	88.60	-1	14,254	-0.01%
2020/04/14	6	85.53	10	85.87	86.00	-4	14,050	-0.03%
2020/04/13	17	85.34	13	85.18	84.50	4	14,051	0.03%
2020/04/10	16	84.76	11	85.15	86.00	5	14,058	0.04%
2020/04/09	29	86.59	28	85.32	84.30	1	14,202	0.01%
2020/04/08	33.7	85.17	26	84.23	86.90	7.7	14,166	0.05%
2020/04/07	17	81.36	9	82.06	82.90	8	13,825	0.06%
2020/04/06	29	78.67	28	77.66	80.00	1	13,642	0.01%
2020/04/01	12	77.25	10	77.16	77.20	2	13,501	0.01%
2020/03/31	9	79.38	7	79.03	78.20	2	13,445	0.01%
2020/03/30	19	77.72	4	78.10	79.10	15	14,004	0.11%
2020/03/27	19	81.48	23	80.97	79.60	-4	13,950	-0.03%
2020/03/26	16	78.94	13	78.89	80.30	3	13,817	0.02%
2020/03/25	23.3	79.92	31	80.09	78.70	-7.7	13,737	-0.06%
2020/03/24	19	77.15	17	76.96	75.70	2	13,481	0.01%
2020/03/23	24	75.02	14	75.44	73.60	10	13,586	0.07%
2020/03/20	30	80.41	33	80.80	80.60	-3	13,512	-0.02%
2020/03/19	23	77.19	19	77.48	75.80	4	13,392	0.03%
2020/03/18	11	86.63	5.1	86.31	84.20	6	13,093	0.05%
2020/03/17	16	85.89	23	85.80	84.20	-7	13,013	-0.05%
2020/03/16	33	90.08	33	89.83	86.50	0	12,937	0.00%
2020/03/13	34	90.16	39	89.80	91.70	-5	12,861	-0.04%
2020/03/12	13	94.75	17	94.16	94.00	-4	12,576	-0.03%
2020/03/11	16	101.86	14	100.80	98.50	2	12,749	0.02%
2020/03/10	12	99.53	22	99.38	102.00	-10	13,169	-0.08%
2020/03/09	12	100.63	5	99.96	98.30	7	13,222	0.05%
2020/03/06	9	106.44	3	106.33	106.00	6	13,026	0.05%
2020/03/05	3	108.17	2	107.75	109.00	1	12,961	0.01%
2020/03/04	8	104.44	6	105.25	103.50	2	12,816	0.02%
2020/03/03	5	108.20	3	109.67	106.50	2	12,681	0.02%
2020/03/02	7	106.29	2	107.50	108.50	5	12,578	0.04%
2020/02/27	3	106.67	2	105.25	105.00	1	12,499	0.01%
2020/02/26	17	111.00	5	109.30	108.50	12	12,399	0.10%
2020/02/25	13	112.77	16	111.84	113.00	-3	12,235	-0.02%
2020/02/24	16	113.94	16	113.06	112.50	0	12,185	0.00%
2020/02/21	11	115.45	12	116.13	116.50	-1	12,075	-0.01%
2020/02/20	12	116.42	16	116.66	117.00	-4	12,027	-0.03%
2020/02/19	26	115.29	21	114.60	116.00	5	11,823	0.04%
2020/02/18	33	113.53	24	113.27	110.50	9	11,515	0.08%
2020/02/17	16	111.66	34	112.75	113.00	-18	11,278	-0.16%
2020/02/14	9	104.44	21	105.52	108.00	-12	10,837	-0.11%
2020/02/13	13	103.27	3	102.00	102.00	10	10,571	0.09%
2020/02/12	5	104.20	6	105.25	103.50	-1	10,678	-0.01%
2020/02/11	3	101.83	2	102.50	103.00	1	10,836	0.01%
2020/02/10	8	100.66	19	101.50	101.00	-11	10,898	-0.10%
2020/02/07	11	103.32	2	104.00	103.00	9	10,875	0.08%
2020/02/06	11	104.32	6	104.25	103.50	5	11,007	0.05%
2020/02/05	13	101.88	22	102.89	102.00	-9	10,999	-0.08%
2020/02/04	8	99.73	9	100.23	101.00	-1	10,844	-0.01%
2020/02/03	20	96.82	17	97.82	98.20	3	10,802	0.03%
2020/01/31	37	97.88	25	97.30	98.20	12	10,721	0.11%
2020/01/30	10	97.79	6	97.57	96.30	4	10,834	0.04%
2020/01/20	8	105.94	11.1	107.45	107.00	-3.1	10,654	-0.03%
2020/01/17	6	105.42	9	105.22	105.00	-3	10,615	-0.03%
2020/01/16	8	102.50	8	103.00	104.50	0	10,371	0.00%
2020/01/15	13	101.36	11.1	102.14	102.00	2	10,274	0.02%
2020/01/14	11	99.36	13	99.23	99.00	-2	10,037	-0.02%
2020/01/13	9	97.81	4	97.48	98.40	5	10,064	0.05%
2020/01/10	2	97.05	2	96.50	96.50	0	10,379	0.00%
2020/01/09	7	96.44	8	96.84	97.30	-1	10,527	-0.01%
2020/01/07	3	95.67	5	94.58	94.50	-2	10,940	-0.02%
2020/01/06	6	98.37	2	98.10	97.00	4	11,240	0.04%
2020/01/03	9	103.00	14	101.25	100.50	-5	11,207	-0.04%
2020/01/02	15	102.73	14	103.25	103.00	1	11,089	0.01%
2019/12/31	2	99.75	13	99.81	99.40	-11	10,868	-0.10%
2019/12/30	27	101.05	12	100.90	100.00	15	10,903	0.14%
2019/12/27	7	102.21	7	102.21	101.00	0	10,860	0.00%
2019/12/26	5	101.90	17	101.68	101.50	-12	10,872	-0.11%
2019/12/25	17	102.65	23	103.22	101.50	-6	10,938	-0.05%
2019/12/24	12	97.92	11	98.28	99.00	1	10,393	0.01%
2019/12/23	44	98.44	30	98.56	98.00	14	10,502	0.13%
2019/12/20	12	97.33	16	97.62	97.80	-4	10,555	-0.04%
2019/12/19	17	95.95	6	95.90	95.70	11	10,832	0.10%
2019/12/18	43	99.34	52	98.18	96.80	-9	10,922	-0.08%
2019/12/17	2	96.65	7	96.91	97.00	-5	10,619	-0.05%
2019/12/16	17	96.36	17	96.46	96.50	0	10,560	0.00%
2019/12/13	14	94.99	10	94.57	94.90	4	10,457	0.04%
2019/12/12	38	95.91	34	95.21	94.50	4	10,397	0.04%
2019/12/11	21	95.24	17	94.57	94.20	4	10,307	0.04%
2019/12/10	10	95.85	10	96.14	96.80	0	10,287	0.00%
2019/12/09	0	0.00	7	95.99	97.30	-7	10,214	-0.07%
2019/12/06	23	97.58	23	97.50	96.70	0	10,146	0.00%
2019/12/05	56	95.12	70	95.40	96.50	-14	9,750	-0.14%
2019/12/04	48	89.76	48	90.09	90.50	0	9,211	0.00%
2019/12/03	3	87.23	3	87.03	87.10	0	8,989	0.00%
2019/12/02	1	86.40	2	85.85	87.00	-1	8,999	-0.01%
2019/11/29	6	86.63	12	86.47	86.80	-6	9,037	-0.07%
2019/11/28	4	86.45	15.3	86.36	86.40	-11.3	9,051	-0.13%
2019/11/27	12	86.02	12	86.43	86.60	0	9,125	0.00%
2019/11/26	4	86.25	5	86.00	85.50	-1	9,136	-0.01%
2019/11/25	2	86.75	1	86.30	86.50	1	9,085	0.01%
2019/11/22	4	86.85	4	87.08	87.10	0	9,060	0.00%
2019/11/21	16	85.86	12	86.28	86.20	4	9,167	0.04%
2019/11/20	11	86.40	5.3	86.34	86.40	5.7	9,147	0.06%
2019/11/19	13	87.08	3	87.20	87.30	10	9,219	0.11%
2019/11/18	5	88.22	10	88.29	88.80	-5	9,172	-0.05%
2019/11/15	27	88.57	17.2	88.40	87.80	9.8	9,208	0.11%
2019/11/14	7	87.69	5	88.10	88.80	2	9,296	0.02%
2019/11/13	9	88.44	4	88.28	88.40	5	9,314	0.05%
2019/11/12	2.2	87.50	2	87.30	87.50	0.2	9,337	0.00%
2019/11/11	18	85.79	20	85.48	86.20	-2	9,336	-0.02%
2019/11/08	36	90.30	23	89.57	88.00	13	9,198	0.14%
2019/11/07	14	94.51	24	93.74	93.60	-10	8,931	-0.11%
2019/11/06	11	96.78	8	96.80	95.90	3	8,881	0.03%
2019/11/05	19.3	96.52	13	97.12	98.00	6.3	8,856	0.07%
2019/11/04	7.3	94.38	15	94.23	95.20	-7.7	8,702	-0.09%
2019/11/01	14	92.25	9	92.27	92.30	5	8,580	0.06%
2019/10/31	11	92.56	8.1	92.00	91.80	2.9	8,647	0.03%
2019/10/30	6	93.73	5	94.06	94.20	1	8,573	0.01%
2019/10/29	15	94.62	17	94.26	94.50	-2	8,572	-0.02%
2019/10/28	2	94.10	2	93.85	94.30	0	8,454	0.00%
2019/10/25	32	93.45	35.1	93.82	92.90	-3.1	8,395	-0.04%
2019/10/24	5	92.18	4	92.10	92.40	1	8,285	0.01%
2019/10/23	11.2	92.83	9	93.30	91.90	2.2	8,312	0.03%
2019/10/22	8	93.28	14	93.31	93.10	-6	8,303	-0.07%
2019/10/21	20	91.92	18	92.17	92.90	2	8,247	0.02%
2019/10/18	64.5	93.12	61	92.22	91.20	3.5	8,137	0.04%
2019/10/17	24	89.88	44	89.81	91.10	-20	7,788	-0.26%
2019/10/16	31	89.68	32	90.43	89.00	-1	7,667	-0.01%
2019/10/15	63	90.71	49	90.94	89.20	14	7,584	0.18%
2019/10/14	39.5	87.97	55	89.13	89.30	-15.5	7,306	-0.21%
2019/10/09	10	83.36	7	83.57	83.50	3	6,965	0.04%
2019/10/08	18	84.26	11	84.10	83.80	7	7,069	0.10%
2019/10/07	10	84.87	9	84.39	84.40	1	7,055	0.01%
2019/10/04	12.1	85.56	19	85.25	85.00	-7	7,053	-0.10%
2019/10/03	21.5	85.45	14	85.79	86.20	7.5	7,094	0.11%
2019/10/02	7.1	84.64	11	84.95	85.40	-3.9	7,068	-0.06%
2019/10/01	11	83.49	10	83.90	85.50	1	7,054	0.01%
2019/09/27	2	82.40	1	83.00	82.20	1	6,981	0.01%
2019/09/26	8	84.51	9	83.48	82.70	-1	7,004	-0.01%
2019/09/25	6	83.77	9	83.56	83.90	-3	7,102	-0.04%
2019/09/24	18	83.43	43	83.70	83.70	-25	7,306	-0.34%
2019/09/23	25	79.89	15.2	80.29	81.20	9.8	7,012	0.14%
2019/09/20	9	77.17	9	77.29	78.50	0	7,226	0.00%
2019/09/19	3	77.03	2	77.15	76.90	1	7,288	0.01%
2019/09/18	2	77.00	2	76.90	76.30	0	7,461	0.00%
2019/09/17	10	76.85	9	77.11	76.80	1	7,502	0.01%
2019/09/16	4	77.30	7	76.96	76.70	-3	7,591	-0.04%
2019/09/12	6	76.62	5	76.76	77.20	1	7,719	0.01%
2019/09/11	1	75.20	1	74.40	74.30	0	7,775	0.00%
2019/09/10	1	75.60	0	0.00	75.00	1	7,927	0.01%
2019/09/09	0	0.00	1	76.00	75.80	-1	8,214	-0.01%
2019/09/06	1.2	76.50	2	76.45	76.20	-0.8	8,568	-0.01%
2019/09/05	9	76.59	3.6	76.44	76.00	5.4	8,781	0.06%
2019/09/04	12	76.42	6	76.35	76.20	6	9,001	0.07%
2019/09/03	6	75.87	8	75.95	76.60	-2	9,084	-0.02%
2019/09/02	5	74.66	2	75.00	75.00	3	9,131	0.03%
2019/08/30	3	75.70	3	75.13	74.20	0	9,298	0.00%
2019/08/29	0	0.00	2	73.90	74.60	-2	9,377	-0.02%
2019/08/28	6	74.45	2	75.05	73.50	4	9,430	0.04%
2019/08/27	7	74.84	7	74.34	73.80	0	9,447	0.00%
2019/08/26	19	75.55	15	74.69	74.10	4	9,586	0.04%
2019/08/23	5	78.16	21	78.16	77.90	-16	9,603	-0.17%
2019/08/22	25	78.54	5	78.04	77.90	20	9,722	0.21%
2019/08/21	13	79.88	8	79.70	79.30	5	9,935	0.05%
2019/08/20	7	81.29	6	81.25	80.10	1	10,200	0.01%
2019/08/19	6	81.63	9	81.64	81.20	-3	10,388	-0.03%
2019/08/16	7	78.19	6	78.52	78.00	1	10,583	0.01%
2019/08/15	5	78.48	4	78.60	77.60	1	10,991	0.01%
2019/08/14	3	81.97	5	81.34	80.90	-2	11,107	-0.02%
2019/08/13	9	81.24	19	81.12	81.00	-10	11,418	-0.09%
2019/08/12	7	80.54	13	81.00	81.50	-6	11,962	-0.05%
2019/08/08	25	80.86	28	80.44	80.20	-3	12,172	-0.02%
2019/08/07	0	0.00	1	81.10	80.50	-1	12,557	-0.01%
2019/08/06	5	79.62	4	79.60	82.30	1	13,207	0.01%
2019/08/05	15	81.25	8	81.04	80.50	7	13,657	0.05%
2019/08/02	13	83.14	5	82.94	81.60	8	14,366	0.06%
2019/08/01	18	85.74	5	85.68	85.50	13	14,369	0.09%
2019/07/31	4	83.85	15	85.03	86.00	-11	14,460	-0.08%
2019/07/30	57	83.51	46	83.54	83.50	11	14,407	0.08%
2019/07/29	9	86.73	4	86.95	86.30	5	14,303	0.03%
2019/07/26	8	87.74	8	87.81	88.00	0	14,319	0.00%
2019/07/25	12	87.29	14	87.94	88.40	-2	14,315	-0.01%
2019/07/24	3	87.23	2	87.10	86.90	1	14,296	0.01%
2019/07/23	0	0.00	3	86.73	86.90	-3	14,345	-0.02%
2019/07/19	4	87.85	2	87.90	88.00	2	14,327	0.01%
2019/07/18	7	88.36	4	87.83	86.80	3	14,457	0.02%
2019/07/17	1	89.90	1	89.80	89.90	0	14,406	0.00%
2019/07/16	3	90.40	1	90.90	90.40	2	14,443	0.01%
2019/07/15	5	89.02	4	89.25	89.90	1	14,399	0.01%
2019/07/12	4	88.48	4	88.93	87.90	0	14,471	0.00%
2019/07/11	4	87.95	25	87.82	87.30	-21	14,373	-0.15%
2019/07/10	6	86.20	10	86.55	86.70	-4	14,320	-0.03%
2019/07/09	6	86.03	10	86.53	85.70	-4	14,289	-0.03%
2019/07/08	2	87.95	4	87.73	87.50	-2	14,264	-0.01%
2019/07/05	48	86.90	56	86.95	87.30	-8	14,345	-0.06%
2019/07/04	67	85.60	44	86.45	85.80	23	14,340	0.16%
2019/07/03	4	86.90	6	85.78	85.90	-2	14,760	-0.01%
2019/07/02	17	86.40	20	86.40	87.60	-3	14,660	-0.02%
2019/07/01	16	84.53	24	84.53	85.90	-8	14,475	-0.06%
2019/06/28	4	80.93	6	81.23	81.60	-2	14,182	-0.01%
2019/06/27	16	79.58	41	79.70	80.50	-25	14,223	-0.18%
2019/06/26	36	79.31	47	79.90	81.40	-11	13,871	-0.08%
2019/06/25	16	81.97	7.2	81.80	80.40	8.8	13,831	0.06%
2019/06/24	5	82.34	10	82.26	83.00	-5	13,652	-0.04%
2019/06/21	12	82.46	12	82.63	81.60	0	13,619	0.00%
2019/06/20	10	83.47	6.1	83.39	82.70	3.9	13,550	0.03%
2019/06/19	5	81.92	16	82.10	82.50	-11	13,490	-0.08%
2019/06/18	17	82.55	3	82.87	81.70	14	13,372	0.10%
2019/06/17	18	83.19	15	83.65	84.20	3	13,326	0.02%
2019/06/14	15	82.85	12	82.55	82.10	3	13,108	0.02%
2019/06/13	2	79.35	18	80.02	81.50	-16	12,776	-0.13%
2019/06/12	14	79.44	10	79.69	78.80	4	12,622	0.03%
2019/06/11	8	77.93	11	78.00	78.60	-3	12,490	-0.02%
2019/06/10	3	76.00	19	76.11	76.80	-16	12,428	-0.13%
2019/06/06	25	75.76	35	75.84	74.50	-10	12,369	-0.08%
2019/06/05	31.1	79.38	33	78.33	77.90	-1.9	12,215	-0.02%
2019/06/04	13	78.12	17	77.67	78.20	-4	12,311	-0.03%
2019/06/03	28	77.80	24	77.63	77.50	4	12,334	0.03%
2019/05/31	23	77.77	25	78.42	78.90	-2	12,294	-0.02%
2019/05/30	23	77.57	31	77.37	77.30	-8	12,162	-0.07%
2019/05/29	27	77.16	28	77.22	77.20	-1	12,097	-0.01%
2019/05/28	32	79.95	21	78.54	78.20	11	12,127	0.09%
2019/05/27	9	82.31	21	81.97	81.10	-12	12,125	-0.10%
2019/05/24	47	81.31	36	80.89	80.90	11	11,956	0.09%
2019/05/23	50	79.21	56	79.81	81.20	-6	11,812	-0.05%
2019/05/22	37	80.61	36	81.27	79.10	1	11,547	0.01%
2019/05/21	31	77.49	20	77.45	78.90	11	11,219	0.10%
2019/05/20	23	78.51	24	77.18	77.00	-1	11,084	-0.01%
2019/05/17	61	80.31	56	80.87	80.10	5	10,837	0.05%
2019/05/16	80.2	78.71	80	78.26	78.10	0.2	10,412	0.00%
2019/05/15	79.8	79.11	84	78.87	78.10	-4.2	10,471	-0.04%
2019/05/14	107	77.76	167	77.07	78.00	-60	10,559	-0.57%	大買/大賣/
2019/05/13	67	73.90	52	74.16	75.70	15	10,001	0.15%
2019/05/10	52	72.43	43.2	72.19	72.80	8.8	9,585	0.09%
2019/05/09	7	69.30	5	69.58	68.20	2	8,933	0.02%
2019/05/08	5	68.32	6	68.47	69.30	-1	8,874	-0.01%
2019/05/07	2	67.75	2	67.95	67.70	0	8,904	0.00%
2019/05/06	2	66.70	0	0.00	67.30	2	9,224	0.02%
2019/05/03	1	68.20	3	68.60	68.20	-2	9,229	-0.02%
2019/05/02	2	67.25	3	67.10	67.30	-1	9,228	-0.01%
2019/04/30	6	66.72	5	66.58	66.80	1	9,352	0.01%
2019/04/29	8	67.05	6	67.53	67.00	2	9,419	0.02%
2019/04/26	4	70.08	2	70.00	69.50	2	9,474	0.02%
2019/04/25	4	71.05	5	70.96	71.20	-1	9,531	-0.01%
2019/04/24	9	72.01	12	71.71	70.30	-3	9,697	-0.03%
2019/04/22	13	71.74	13	71.77	70.50	0	9,950	0.00%
2019/04/19	6	69.88	12	70.03	70.60	-6	9,991	-0.06%
2019/04/18	8	70.41	11	70.26	68.60	-3	10,232	-0.03%
2019/04/17	21	69.59	2	69.65	69.10	19	10,246	0.19%
2019/04/16	10	68.73	6	69.12	69.30	4	10,261	0.04%
2019/04/15	3	68.37	3	68.43	68.30	0	10,465	0.00%
2019/04/12	6	67.95	10	68.04	67.70	-4	10,741	-0.04%
2019/04/11	12	70.66	13	69.52	68.80	-1	10,854	-0.01%
2019/04/10	21	71.36	16	71.28	71.40	5	10,908	0.05%
2019/04/09	106	72.18	91	72.51	71.80	15	10,984	0.14%	大買/
2019/04/08	3	68.63	3	68.50	68.60	0	10,831	0.00%
2019/04/03	7	67.94	2	68.35	67.80	5	10,997	0.05%
2019/04/02	5	68.90	3	68.87	68.40	2	11,241	0.02%
2019/04/01	19	69.09	23	68.99	68.20	-4	11,713	-0.03%
2019/03/29	6	66.58	0	0.00	67.40	6	11,658	0.05%
2019/03/28	5	67.18	4	67.48	66.60	1	12,023	0.01%
2019/03/27	10.1	66.90	2	67.00	66.90	8.1	12,525	0.06%
2019/03/26	1	67.00	3	67.17	67.70	-2	12,713	-0.02%
2019/03/25	7	66.70	2	66.90	66.60	5	12,950	0.04%
2019/03/22	4	68.25	8	68.61	68.20	-4	13,122	-0.03%
2019/03/21	2	68.45	12	68.18	68.40	-10	13,349	-0.07%
2019/03/20	2	67.75	4	68.00	67.80	-2	13,583	-0.01%
2019/03/19	2.1	66.62	3	66.80	66.80	-0.9	13,849	-0.01%
2019/03/18	2	65.05	3	65.43	65.70	-1	13,975	-0.01%
2019/03/15	3	64.87	3	65.57	64.80	0	14,310	0.00%
2019/03/14	10	64.92	3	64.90	64.30	7	14,582	0.05%
2019/03/13	3	65.43	1	65.60	65.70	2	14,874	0.01%
2019/03/12	6	66.48	19	66.48	66.00	-13	15,052	-0.09%
2019/03/11	3	65.77	5	65.84	65.90	-2	15,288	-0.01%
2019/03/08	42	66.43	25	66.09	65.10	17	15,954	0.11%
2019/03/07	8	68.43	7	67.91	67.90	1	16,140	0.01%
2019/03/06	2	70.95	1	71.40	70.30	1	16,581	0.01%
2019/03/05	1	70.40	0	0.00	70.60	1	17,126	0.01%
2019/03/04	4	71.05	0	0.00	70.50	4	17,429	0.02%
2019/02/27	16	71.64	14	71.77	71.40	2	17,569	0.01%
2019/02/26	21	72.36	33	72.44	72.60	-12	17,810	-0.07%
2019/02/25	17	69.39	17	69.68	69.80	0	17,952	0.00%
2019/02/22	19	71.23	10	71.73	70.10	9	18,343	0.05%
2019/02/21	11	71.05	3	71.00	71.20	8	18,311	0.04%
2019/02/20	8	72.75	6	72.65	71.10	2	18,314	0.01%
2019/02/19	8	71.64	2	71.25	72.00	6	18,362	0.03%
2019/02/18	18	71.67	19	72.02	70.80	-1	18,472	-0.01%
2019/02/15	7	71.46	11	71.13	70.50	-4	18,677	-0.02%
2019/02/14	32	74.07	20	73.73	72.80	12	18,739	0.06%
2019/02/13	49	71.87	63.3	71.62	74.30	-14.3	18,546	-0.08%
2019/02/12	25	67.46	26	67.51	67.60	-1	18,191	-0.01%
2019/02/11	19	65.59	10	65.87	65.60	9	18,539	0.05%
2019/01/30	21	65.81	11	65.81	64.50	10	18,765	0.05%
2019/01/29	5	64.70	4	65.00	65.20	1	18,788	0.01%
2019/01/28	7	65.83	18	65.59	65.50	-11	18,875	-0.06%
2019/01/25	30	64.92	44	64.83	64.40	-14	19,217	-0.07%
2019/01/24	1	63.00	2	63.10	62.50	-1	19,111	-0.01%
2019/01/23	15	61.87	13	62.37	63.10	2	19,101	0.01%
2019/01/22	12	63.03	5	63.56	62.00	7	19,326	0.04%
2019/01/21	7	63.94	6	64.43	63.70	1	19,436	0.01%
2019/01/18	55	64.03	54	63.25	64.30	1	19,565	0.01%
2019/01/17	40	64.66	46	63.87	63.60	-6	19,619	-0.03%
2019/01/16	28	64.42	24	64.15	64.90	4	19,722	0.02%
2019/01/15	16	62.01	25	62.01	62.90	-9	19,591	-0.05%
2019/01/14	25	61.03	16	61.02	61.40	9	19,557	0.05%
2019/01/11	7	64.59	23	64.49	63.30	-16	19,391	-0.08%
2019/01/10	30	64.80	29	64.70	64.00	1	19,377	0.01%
2019/01/09	13	63.83	11	63.29	62.60	2	19,169	0.01%
2019/01/08	17	63.22	14	62.66	62.50	3	19,230	0.02%
2019/01/07	17	63.77	12	63.79	63.20	5	19,279	0.03%
2019/01/04	16	61.14	16	60.95	62.90	0	19,258	0.00%
2019/01/03	39	62.26	37	62.35	61.60	2	19,106	0.01%
2019/01/02	15	62.51	35	62.64	62.80	-20	19,093	-0.10%
2018/12/28	40	61.20	48	61.19	61.20	-8	19,120	-0.04%
2018/12/27	62	61.58	67	61.59	61.20	-5	19,189	-0.03%
2018/12/26	16	59.61	15	60.13	58.50	1	18,918	0.01%
2018/12/25	94	58.41	104	58.26	60.80	-10	18,881	-0.05%	大賣/
2018/12/24	57	60.28	41	60.33	60.00	16	18,659	0.09%
2018/12/22	37	62.09	38	61.78	63.50	-1	18,227	-0.01%
2018/12/21	83	61.56	86	61.33	63.40	-3	18,292	-0.02%
2018/12/20	64.2	64.15	32	64.66	61.70	32.2	18,034	0.18%
2018/12/19	38	69.19	33	69.30	68.50	5	17,677	0.03%
2018/12/18	37	70.89	34	71.05	70.00	3	18,106	0.02%
2018/12/17	11	70.34	23	70.57	71.00	-12	18,198	-0.07%
2018/12/14	50	68.19	42	68.38	69.20	8	18,092	0.04%
2018/12/13	29	69.61	44	69.55	69.80	-15	17,965	-0.08%
2018/12/12	36	70.38	23	70.72	69.30	13	17,838	0.07%
2018/12/11	28.1	70.08	26	69.29	68.60	2.1	17,780	0.01%
2018/12/10	36	69.88	25	69.60	69.60	11	17,754	0.06%
2018/12/07	60	74.23	48	74.63	72.70	12	17,516	0.07%
2018/12/06	32	74.68	37	74.09	74.10	-5	17,515	-0.03%
2018/12/05	16	78.00	16	78.16	78.00	0	17,395	0.00%
2018/12/04	38	83.26	34	82.59	82.10	4	17,367	0.02%
2018/12/03	71	86.87	49	87.13	85.20	22	17,253	0.13%
2018/11/30	26	84.67	20	84.49	84.50	6	16,574	0.04%
2018/11/29	27	83.82	59	84.43	85.80	-32	16,135	-0.20%
2018/11/28	74	79.22	90	79.59	79.90	-16	15,623	-0.10%
2018/11/27	42	74.93	41	75.83	76.00	1	15,145	0.01%
2018/11/26	42	73.14	52	73.54	73.50	-10	14,850	-0.07%
2018/11/23	99	74.25	102	73.98	72.00	-3	14,732	-0.02%	大賣/
2018/11/22	74	75.73	37	73.49	72.80	37	14,384	0.26%
2018/11/21	37	73.78	54	75.77	77.50	-17	13,991	-0.12%
2018/11/20	17	70.09	28	70.15	70.50	-11	13,555	-0.08%
2018/11/19	13	69.70	4	69.78	70.10	9	13,594	0.07%
2018/11/16	22	71.24	38.1	70.82	69.00	-16.1	13,591	-0.12%
2018/11/15	19	69.37	15	69.67	70.00	4	13,639	0.03%
2018/11/14	48	69.45	16	69.38	68.00	32	13,554	0.24%
2018/11/13	29	67.90	24	68.23	71.50	5	13,511	0.04%
2018/11/12	13	67.82	13	68.40	69.00	0	13,388	0.00%
2018/11/09	21	66.83	23	66.76	67.50	-2	13,312	-0.02%
2018/11/08	26.1	69.29	21	68.73	66.20	5.1	13,209	0.04%
2018/11/07	18	65.46	35	66.24	69.80	-17	12,822	-0.13%
2018/11/06	14	65.23	15	64.39	63.50	-1	12,780	-0.01%
2018/11/05	42	66.63	29	66.55	67.40	13	12,809	0.10%
2018/11/02	37	65.98	35	66.18	66.40	2	12,814	0.02%
2018/11/01	2	61.30	6	63.00	63.30	-4	12,502	-0.03%
2018/10/31	0	0.00	10	57.60	57.60	-10	12,443	-0.08%
2018/10/30	17	51.59	18	51.32	52.40	-1	12,483	-0.01%
2018/10/29	22	49.05	23	49.62	51.80	-1	12,405	-0.01%
2018/10/26	11	49.40	9	49.11	47.10	2	12,467	0.02%
2018/10/25	10	51.63	6	50.87	50.40	4	12,546	0.03%
2018/10/24	20	56.43	19	56.53	56.00	1	12,412	0.01%
2018/10/23	8	60.08	17	60.21	58.30	-9	12,263	-0.07%
2018/10/22	10	62.00	8	62.06	61.90	2	12,230	0.02%
2018/10/19	5	62.12	1	62.30	61.80	4	12,158	0.03%
2018/10/18	12	66.16	13	65.97	65.30	-1	12,057	-0.01%
2018/10/17	6	65.87	7	65.21	65.20	-1	11,952	-0.01%
2018/10/16	28	65.43	32	65.51	64.00	-4	11,921	-0.03%
2018/10/15	6	63.28	3	63.20	63.10	3	11,781	0.03%
2018/10/12	10	63.11	11	64.05	64.10	-1	11,722	-0.01%
2018/10/11	11	63.87	5	64.46	63.50	6	11,552	0.05%
2018/10/09	28	70.52	20	70.20	70.50	8	11,443	0.07%
2018/10/08	7	67.79	6	67.73	68.00	1	11,287	0.01%
2018/10/05	6	71.63	4	72.78	70.00	2	11,098	0.02%
2018/10/04	2	74.90	15	75.43	75.80	-13	10,937	-0.12%
2018/10/03	19	75.69	16	75.38	74.90	3	10,944	0.03%
2018/10/02	16	79.51	22	79.42	78.50	-6	10,874	-0.06%
2018/10/01	17	79.41	18	79.83	79.90	-1	10,996	-0.01%
2018/09/28	11	78.90	15	78.78	78.40	-4	11,180	-0.04%
2018/09/27	6	78.50	42	77.54	77.30	-36	11,181	-0.32%
2018/09/26	37	77.98	38	77.82	79.50	-1	11,262	-0.01%
2018/09/25	98	81.70	41	80.60	78.10	57	11,179	0.51%
2018/09/21	14	79.69	17	79.79	81.50	-3	10,708	-0.03%
2018/09/20	5	74.66	4	74.35	74.60	1	10,431	0.01%
2018/09/19	40	76.19	36	75.10	74.30	4	10,444	0.04%
2018/09/18	9	72.17	12	72.05	73.90	-3	10,448	-0.03%
2018/09/17	11	74.20	5	74.32	74.70	6	10,570	0.06%
2018/09/14	8	68.39	16	70.19	72.10	-8	10,320	-0.08%
2018/09/13	10	66.11	17	66.25	65.60	-7	10,254	-0.07%
2018/09/12	29	66.09	24	66.23	64.40	5	10,255	0.05%
2018/09/11	39	69.57	31	69.91	69.50	8	10,055	0.08%
2018/09/10	26	71.51	59	73.67	69.50	-33	9,872	-0.33%
2018/09/07	11	78.17	7	79.14	77.20	4	9,740	0.04%
2018/09/06	13	84.98	13	85.16	85.00	0	9,688	0.00%
2018/09/05	3	84.97	4	84.60	84.30	-1	9,854	-0.01%
2018/09/04	4	84.08	5	83.88	84.40	-1	10,053	-0.01%
2018/09/03	16	84.48	19	84.84	83.80	-3	10,218	-0.03%
2018/08/31	10.1	86.59	8	86.75	88.00	2.1	10,583	0.02%
2018/08/30	20	89.12	14	89.69	87.50	6	10,763	0.06%
2018/08/29	12	87.10	11	87.34	87.40	1	11,085	0.01%
2018/08/28	6	87.75	13	87.33	87.40	-7	11,507	-0.06%
2018/08/27	27	87.90	12	87.70	88.20	15	11,612	0.13%
2018/08/24	1	83.50	2	84.25	84.50	-1	11,737	-0.01%
2018/08/23	10	86.60	9	86.69	85.20	1	12,123	0.01%
2018/08/22	10	85.21	10	85.27	87.30	0	12,328	0.00%
2018/08/21	8	86.76	7	86.64	86.60	1	12,292	0.01%
2018/08/20	4	84.25	4	85.63	84.20	0	12,374	0.00%
2018/08/17	3	92.60	6	93.00	90.20	-3	12,304	-0.02%
2018/08/16	7	91.93	4	91.43	92.80	3	12,390	0.02%
2018/08/15	4	90.10	4	90.45	90.30	0	12,514	0.00%
2018/08/14	19	88.61	10	89.79	91.50	9	12,602	0.07%
2018/08/13	19	87.72	30.6	87.82	88.40	-11.6	12,638	-0.09%
2018/08/10	4	95.23	15	94.00	93.00	-11	12,649	-0.09%
2018/08/09	22	97.04	13	96.92	96.10	9	12,911	0.07%
2018/08/08	27	99.44	22	97.55	95.60	5	13,595	0.04%
2018/08/07	11	100.43	13.1	102.07	102.50	-2.1	13,996	-0.01%
2018/08/06	10	98.53	6	98.12	99.50	4	14,580	0.03%
2018/08/03	45	94.56	43	94.09	97.00	2	15,125	0.01%
2018/08/02	48	92.77	55	95.96	92.00	-7	15,089	-0.05%
2018/08/01	19	100.86	11	99.75	99.20	8	15,010	0.05%
2018/07/31	6	106.92	3	107.17	105.00	3	15,036	0.02%
2018/07/30	4	107.50	7	107.50	107.00	-3	15,173	-0.02%
2018/07/27	1	109.00	0	0.00	113.00	1	15,325	0.01%
2018/07/26	7	112.29	2	112.50	110.00	5	15,574	0.03%
2018/07/25	0	0.00	5	113.00	113.00	-5	15,812	-0.03%
2018/07/24	4	110.50	8	109.50	112.00	-4	15,928	-0.03%
2018/07/23	4	108.00	1	107.00	108.00	3	16,091	0.02%
2018/07/20	3	116.67	6	116.17	115.00	-3	16,295	-0.02%
2018/07/19	0	0.00	1	115.00	115.50	-1	16,418	-0.01%
2018/07/18	0	0.00	4	117.00	109.50	-4	16,549	-0.02%
2018/07/16	4	115.38	89	116.15	116.50	-85	16,937	-0.50%
2018/07/13	3	116.83	0	0.00	114.50	3	17,483	0.02%
2018/07/12	1.1	115.45	6	115.17	116.00	-4.9	17,768	-0.03%
2018/07/11	33	113.20	30	112.85	113.00	3	18,121	0.02%
2018/07/10	6	117.08	7	115.71	115.00	-1	18,706	-0.01%
2018/07/09	19	114.26	17	114.97	114.00	2	19,373	0.01%
2018/07/06	19	112.89	29	112.60	117.50	-10	19,510	-0.05%
2018/07/05	12	109.33	17	107.82	107.00	-5	19,568	-0.03%
2018/07/04	16	106.63	13	107.62	107.00	3	19,769	0.02%
2018/07/03	5	115.60	6	116.08	115.50	-1	20,025	0.00%
2018/07/02	8	117.94	10	122.00	115.50	-2	20,029	-0.01%
2018/06/29	7	122.50	8	124.00	123.00	-1	19,974	-0.01%
2018/06/28	0	0.00	2	125.00	123.00	-2	20,003	-0.01%
2018/06/27	2	125.50	10	127.15	128.00	-8	20,283	-0.04%
2018/06/26	34	128.26	16	127.78	125.00	18	20,572	0.09%
2018/06/25	0	0.00	1	123.50	127.00	-1	20,422	0.00%
2018/06/22	7	125.43	3	124.67	124.00	4	20,571	0.02%
2018/06/21	3	126.83	5	128.00	129.00	-2	20,592	-0.01%
2018/06/20	1	119.50	1	120.50	123.00	0	20,819	0.00%
2018/06/15	2	127.25	1	128.50	128.00	1	21,343	0.00%
2018/06/14	2	126.50	4	127.38	127.50	-2	21,757	-0.01%
2018/06/13	5	127.60	7	127.14	127.50	-2	22,584	-0.01%
2018/06/12	1	129.50	9	128.78	128.00	-8	22,755	-0.04%
2018/06/11	18	124.72	20	125.10	125.50	-2	22,574	-0.01%
2018/06/08	13	117.12	12.1	117.60	120.50	0.9	22,440	0.00%
2018/06/07	13	125.12	8	125.38	125.00	5	22,077	0.02%
2018/06/06	9.1	125.31	22	124.36	128.00	-12.9	22,058	-0.06%
2018/06/05	35	128.39	43.5	128.28	122.50	-8.5	21,956	-0.04%
2018/06/04	4	136.25	3	135.83	136.00	1	21,514	0.00%
2018/06/01	14	139.32	12	139.08	137.00	2	21,474	0.01%
2018/05/31	43	146.42	48.2	144.51	141.00	-5.2	21,435	-0.02%
2018/05/30	0	0.00	9	143.83	143.00	-9	20,992	-0.04%
2018/05/29	23	144.76	18	144.47	143.00	5	20,769	0.02%
2018/05/28	7	143.00	3	143.17	142.00	4	20,607	0.02%
2018/05/25	5	139.10	12	137.00	140.00	-7	20,488	-0.03%
2018/05/24	18	137.36	14.1	138.32	138.00	4	20,424	0.02%
2018/05/23	20	138.15	22	136.80	137.00	-2	20,377	-0.01%
2018/05/22	8	139.56	9	138.94	136.50	-1	20,225	0.00%
2018/05/21	6	139.17	3	140.17	141.00	3	20,225	0.01%
2018/05/18	5	138.00	15	138.57	139.00	-10	20,217	-0.05%
2018/05/17	25	139.30	18	137.64	136.50	7	20,166	0.03%
2018/05/16	69	146.18	40	147.40	141.50	29	20,054	0.14%
2018/05/15	37	145.41	20	144.48	141.00	17	19,651	0.09%
2018/05/14	25	146.64	22.2	147.10	151.00	2.8	19,438	0.01%
2018/05/11	17.3	139.59	14	139.93	137.50	3.3	18,840	0.02%
2018/05/10	6	130.83	12	133.83	135.50	-6	18,366	-0.03%
2018/05/09	14	132.04	4	132.63	131.00	10	18,655	0.05%
2018/05/08	11	134.45	19	133.37	132.00	-8	18,633	-0.04%
2018/05/07	17	130.41	7	131.43	131.00	10	18,638	0.05%
2018/05/04	7	126.36	4	127.75	127.00	3	18,647	0.02%
2018/05/03	12	133.21	7	133.86	130.50	5	19,036	0.03%
2018/05/02	2	135.00	1	132.50	134.50	1	19,101	0.01%
2018/04/30	19.3	130.53	18	130.33	129.00	1.3	19,276	0.01%
2018/04/27	21	132.76	22.1	132.38	131.00	-1.1	19,738	-0.01%
2018/04/26	3	128.00	12	128.21	128.50	-9	20,196	-0.04%
2018/04/25	25	124.98	10	123.80	124.00	15	20,437	0.07%
2018/04/24	2	126.17	2	122.50	120.50	0	20,453	0.00%
2018/04/23	5	131.38	2	133.50	128.00	3	20,274	0.01%
2018/04/20	9	134.89	2.1	133.73	133.00	7	20,187	0.03%
2018/04/19	41	138.32	56	137.75	138.50	-15	19,928	-0.08%
2018/04/18	10	132.20	16.1	132.00	133.00	-6.1	19,375	-0.03%
2018/04/17	46.3	132.34	29	134.05	127.50	17.3	19,068	0.09%
2018/04/16	98.1	131.63	106	131.84	139.00	-7.9	18,751	-0.04%	大賣/
2018/04/13	30	129.42	32	126.45	130.00	-2	18,183	-0.01%
2018/04/12	33	117.47	15.1	118.40	120.00	18	17,461	0.10%
2018/04/11	44	119.13	71.1	119.16	116.50	-27.1	17,297	-0.16%
2018/04/10	16	116.06	4	116.88	115.50	12	17,082	0.07%
2018/04/09	18	108.81	47.1	109.63	115.50	-29.1	17,027	-0.17%
2018/04/03	40	106.28	30	105.88	105.50	10	16,574	0.06%
2018/04/02	5	106.00	28	107.30	105.00	-23	16,475	-0.14%
2018/03/31	25	106.38	1	106.00	106.50	24	16,428	0.15%
2018/03/30	21	109.55	16	109.22	107.50	5	16,426	0.03%
2018/03/29	9	108.50	9	108.33	107.50	0	16,147	0.00%
2018/03/28	1	102.00	7	102.50	102.00	-6	15,663	-0.04%
2018/03/27	6	105.00	9	103.83	104.50	-3	15,543	-0.02%
2018/03/26	8.1	100.09	7	99.74	100.50	1	15,389	0.01%
2018/03/23	31.1	100.34	43	98.97	99.10	-11.9	15,300	-0.08%
2018/03/22	12	107.71	9	109.44	105.50	3	14,998	0.02%
2018/03/21	19	108.53	18	107.61	107.00	1	14,641	0.01%
2018/03/20	12	105.88	24	107.23	111.00	-12	14,362	-0.08%
2018/03/19	37	105.80	67	106.41	105.50	-30	13,950	-0.21%
2018/03/16	49	98.61	27	98.69	98.80	22	13,064	0.17%
2018/03/15	8	96.05	21	95.68	96.10	-13	12,772	-0.10%
2018/03/14	0	0.00	21	96.31	95.80	-21	12,853	-0.16%
2018/03/13	2	97.40	7	98.36	97.20	-5	13,013	-0.04%
2018/03/12	30	97.94	11	97.32	97.30	19	13,020	0.15%
2018/03/09	0	0.00	13	94.69	95.60	-13	12,930	-0.10%
2018/03/08	5	92.16	5	92.18	91.80	0	12,835	0.00%
2018/03/07	10	91.08	7	91.36	90.90	3	12,893	0.02%
2018/03/06	5	91.24	16	91.15	91.50	-11	13,000	-0.08%
2018/03/05	0	0.00	1	87.50	87.50	-1	13,032	-0.01%
2018/03/02	3	87.93	0	0.00	88.90	3	13,097	0.02%
2018/03/01	2	89.55	4	88.93	89.10	-2	13,126	-0.02%
2018/02/27	4	90.43	1	91.90	89.80	3	13,196	0.02%
2018/02/26	19	91.75	13	90.72	90.80	6	13,182	0.05%
2018/02/23	2	95.50	1	96.00	92.30	1	13,170	0.01%
2018/02/22	8	93.54	13	92.84	93.60	-5	13,360	-0.04%
2018/02/21	3	93.90	5	93.72	93.80	-2	13,935	-0.01%
2018/02/12	11	88.42	17	90.11	88.00	-6	13,860	-0.04%
2018/02/09	7	88.54	15	87.64	89.00	-8	13,859	-0.06%
2018/02/08	16	94.09	16	94.34	93.70	0	13,774	0.00%
2018/02/07	16	98.48	17	97.95	96.10	-1	13,596	-0.01%
2018/02/06	114	94.95	49	94.98	92.50	65	13,462	0.48%	大買/
2018/02/05	11	97.25	72	96.58	101.50	-61	13,530	-0.45%
2018/02/02	7	99.93	7	100.63	99.90	0	13,821	0.00%
2018/02/01	21	102.98	6	104.75	102.00	15	13,956	0.11%
2018/01/31	2	98.30	15	101.11	101.50	-13	13,751	-0.09%
2018/01/30	17	100.66	15	99.57	100.50	2	13,742	0.01%
2018/01/29	7	97.36	17	97.63	99.50	-10	13,513	-0.07%
2018/01/26	20	99.56	15	98.85	94.40	5	13,519	0.04%
2018/01/25	5	99.30	4	98.73	100.00	1	13,241	0.01%
2018/01/24	34	99.26	14	99.54	99.00	20	13,005	0.15%
2018/01/23	54	99.14	48	98.21	97.50	6	12,675	0.05%
2018/01/22	16	94.93	26.2	96.20	97.60	-10.2	12,323	-0.08%
2018/01/19	5	86.80	26.1	87.10	88.80	-21.1	12,166	-0.17%
2018/01/18	2	84.10	18	83.63	83.70	-16	11,858	-0.13%
2018/01/17	5	81.30	7	81.56	81.40	-2	12,138	-0.02%
2018/01/16	6	82.47	3	81.97	81.50	3	12,388	0.02%
2018/01/15	2	81.40	3	81.90	81.90	-1	12,650	-0.01%
2018/01/12	0	0.00	1	80.00	80.00	-1	13,230	-0.01%
2018/01/11	3	78.90	0	0.00	79.10	3	13,565	0.02%
2018/01/10	2	80.35	23	80.98	79.00	-21	13,939	-0.15%
2018/01/09	32	81.89	13	81.73	81.50	19	14,253	0.13%
2018/01/05	4	82.83	4	82.35	81.70	0	15,666	0.00%
2018/01/04	3	81.10	2	81.50	81.40	1	16,200	0.01%
2018/01/03	4	80.33	8	81.41	81.60	-4	16,207	-0.02%
2018/01/02	0	0.00	1	76.00	76.30	-1	16,057	-0.01%