中美晶 (5483)-華南永昌-楠梓券商分點個股進出

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
192.5
漲跌
▲1.0
漲幅
+0.52%
成交量
2,416張
產業
上櫃半導體類股
1579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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/04/25	1	192.00	1	192.00	191.50	0	7,832	0.00%
2024/04/24	1	193.56	0	193.50	194.00	1	7,903	0.01%
2024/04/23	0	189.00	0	0.00	188.50	0	7,969	0.00%
2024/04/22	1	192.47	5	188.90	188.50	-4	8,055	-0.05%
2024/04/19	0	193.75	2	192.00	192.00	-2	8,008	-0.02%
2024/04/18	1	199.50	0	0.00	199.50	1	7,978	0.01%
2024/04/17	0	202.50	3	203.00	202.00	-3	8,054	-0.04%
2024/04/16	6	198.75	6	199.08	199.00	0	8,071	0.00%
2024/04/15	2.1	208.03	1	208.00	208.50	1.1	7,963	0.01%
2024/04/12	1	211.01	1	210.00	211.50	0	7,933	0.00%
2024/04/11	0	210.21	0	210.50	210.00	0	7,977	0.00%
2024/04/10	2	212.50	4	212.00	211.00	-2	8,052	-0.02%
2024/04/09	0	211.00	0	0.00	210.50	0	8,170	0.00%
2024/04/08	1	210.00	1	210.00	210.50	0	8,228	0.00%
2024/04/03	2	209.51	1	212.00	211.00	1	8,250	0.01%
2024/04/02	2	210.00	2	210.50	209.50	0	8,294	0.00%
2024/04/01	13	209.20	2	210.25	208.00	11	8,371	0.13%
2024/03/29	8.1	211.56	5	214.30	214.50	3.1	8,349	0.04%
2024/03/28	9	219.16	10	219.00	215.00	-1	8,105	-0.01%
2024/03/27	4	214.25	2.2	220.06	223.50	1.8	7,891	0.02%
2024/03/26	5.1	217.45	3	217.33	214.00	2.1	7,710	0.03%
2024/03/25	14.1	221.23	2.2	220.82	220.00	11.9	7,706	0.15%
2024/03/22	3.1	224.15	2	225.00	224.00	1.1	7,788	0.01%
2024/03/21	6.1	234.05	4	232.50	232.50	2.1	7,772	0.03%
2024/03/20	6	235.42	9	236.95	240.00	-3	7,614	-0.04%
2024/03/19	3	226.17	22.1	221.92	226.00	-19.1	7,048	-0.27%
2024/03/15	2	208.00	2	208.25	207.50	0	6,664	0.00%
2024/03/14	4	211.00	4	213.25	208.50	0	6,596	0.00%
2024/03/13	0	0.00	3.1	219.78	215.50	-3.1	6,432	-0.05%
2024/03/12	1	210.50	2.1	212.33	214.50	-1.1	6,260	-0.02%
2024/03/11	4.2	210.70	4	209.13	209.00	0.2	6,205	0.00%
2024/03/08	4.1	211.44	21.5	211.73	209.00	-17.4	6,145	-0.28%
2024/03/07	2.1	199.71	3	200.67	200.50	-1	5,714	-0.02%
2024/03/06	2	196.50	1.2	196.50	197.00	0.8	5,628	0.01%
2024/03/05	5	194.80	1	196.00	197.00	4	5,650	0.07%
2024/03/04	1	193.00	2	193.75	193.50	-1	5,690	-0.02%
2024/03/01	0.2	190.88	1	190.50	189.50	-0.8	5,804	-0.01%
2024/02/29	1	185.50	0	0.00	185.50	1	5,752	0.02%
2024/02/26	0	0.00	1	188.00	188.00	-1	5,791	-0.02%
2024/02/21	0	0.00	0.1	186.00	185.50	-0.1	5,847	0.00%
2024/02/16	0.1	182.00	0.1	182.50	184.00	-0.1	5,919	0.00%
2024/02/15	9.1	184.26	5	186.60	184.00	4.1	5,927	0.07%
2024/02/02	6	191.17	0	0.00	191.00	6	5,886	0.10%
2024/02/01	0	0.00	1	192.50	191.50	-1	5,896	-0.02%
2024/01/29	2	193.00	0	0.00	194.00	2	6,038	0.03%
2024/01/25	3	195.34	0	0.00	195.00	3	6,152	0.05%
2024/01/24	1	202.00	3	202.00	203.50	-2	6,207	-0.03%
2024/01/23	0	0.00	1	201.00	201.00	-1	6,164	-0.02%
2024/01/22	1	199.50	2	197.00	196.00	-1	6,117	-0.02%
2024/01/18	2.1	191.88	1	193.00	195.50	1.1	6,074	0.02%
2024/01/17	11.1	192.50	11	191.59	191.00	0.1	5,984	0.00%
2024/01/16	2	194.25	4	195.63	196.00	-2	5,862	-0.03%
2024/01/15	2	199.50	0	0.00	201.00	2	5,754	0.03%
2024/01/12	0	0.00	1	198.50	200.00	-1	5,744	-0.02%
2024/01/11	1	199.50	7	200.29	200.00	-6	5,675	-0.11%
2024/01/08	0	192.00	0	0.00	192.50	0	5,490	0.00%
2024/01/05	1	190.50	1	191.50	191.50	0	5,465	0.00%
2024/01/04	3	191.99	2	191.50	191.50	1	5,417	0.02%
2024/01/03	6.2	194.06	0	0.00	193.00	6.2	5,373	0.12%
2024/01/02	1	194.03	0	0.00	201.00	1	5,226	0.02%
2023/12/29	1.1	194.04	1	195.50	196.00	0.1	5,147	0.00%
2023/12/28	1.1	196.50	1.1	196.50	196.00	0.1	5,112	0.00%
2023/12/27	3	199.00	0.1	200.50	200.50	2.9	5,047	0.06%
2023/12/26	0	204.50	3	201.07	207.50	-3	4,939	-0.06%
2023/12/25	0	195.50	0	0.00	198.50	0	4,817	0.00%
2023/12/22	0	197.45	0	197.00	199.00	0	4,744	0.00%
2023/12/20	1	197.00	0	198.00	198.00	1	4,595	0.02%
2023/12/19	0	195.50	3.1	200.25	200.50	-3	4,467	-0.07%
2023/12/18	1	201.00	4	200.25	200.50	-3	4,314	-0.07%
2023/12/15	0.2	194.78	23.1	197.63	197.50	-22.9	4,171	-0.55%
2023/12/14	0	188.00	0	0.00	191.50	0	3,986	0.00%
2023/12/13	0	188.00	0.1	188.00	187.50	-0.1	3,933	0.00%
2023/12/12	4	189.50	12.1	190.50	190.50	-8.1	3,934	-0.20%
2023/12/11	1.1	184.99	1	186.00	185.50	0.1	3,931	0.00%
2023/12/08	3	185.99	11	185.91	184.50	-8	3,926	-0.20%
2023/12/07	2	185.25	2	185.00	183.50	0	3,939	0.00%
2023/12/06	1	182.00	0	0.00	184.50	1	3,910	0.03%
2023/12/05	0.1	179.50	5	179.60	180.50	-4.9	3,885	-0.13%
2023/12/04	0.2	183.50	0.1	183.55	183.00	0.1	3,840	0.00%
2023/12/01	0	184.00	1	184.50	184.50	-1	3,828	-0.03%
2023/11/30	2	184.73	3	184.83	183.00	-1	3,797	-0.03%
2023/11/29	1	185.48	1.7	185.38	185.00	-0.7	3,750	-0.02%
2023/11/28	2	183.50	4.2	183.95	182.00	-2.2	3,641	-0.06%
2023/11/27	2	178.50	1	179.00	177.50	1	3,479	0.03%
2023/11/24	1	175.02	8	178.88	179.00	-7	3,449	-0.20%
2023/11/22	1	174.00	0	0.00	173.50	1	3,373	0.03%
2023/11/21	0.1	175.00	0	0.00	175.00	0.1	3,346	0.00%
2023/11/20	0	0.00	1	175.50	175.00	-1	3,336	-0.03%
2023/11/17	0	0.00	1.4	177.21	177.50	-1.4	3,321	-0.04%
2023/11/16	1	173.50	0	0.00	176.50	1	3,282	0.03%
2023/11/15	0	174.00	5	174.00	174.00	-5	3,243	-0.15%
2023/11/14	5	173.50	20	173.25	173.50	-15	3,212	-0.47%
2023/11/13	5	177.00	2	176.00	175.50	3	3,173	0.09%
2023/11/10	3	172.33	2	173.50	175.00	1	3,157	0.03%
2023/11/09	1	171.50	3.1	171.54	172.50	-2.1	3,140	-0.07%
2023/11/08	0	0.00	2	173.75	172.50	-2	3,184	-0.06%
2023/11/07	0	0.00	2	174.75	175.00	-2	3,141	-0.06%
2023/11/06	2	174.50	1	176.00	175.00	1	3,148	0.03%
2023/11/03	0	0.00	1.1	173.36	173.00	-1.1	3,136	-0.04%
2023/11/02	6	170.67	2.2	170.68	173.00	3.8	3,191	0.12%
2023/11/01	1	167.50	6.3	168.49	170.00	-5.3	3,118	-0.17%
2023/10/31	1	165.00	1.1	164.89	163.50	-0.1	3,015	0.00%
2023/10/30	1	164.50	1.7	163.55	164.50	-0.7	3,108	-0.02%
2023/10/27	0	0.00	1	161.00	161.50	-1	3,136	-0.03%
2023/10/25	0	0.00	2	162.75	162.50	-2	3,262	-0.06%
2023/10/23	1	160.50	0	0.00	161.50	1	3,490	0.03%
2023/10/20	0	0.00	1	160.50	161.50	-1	3,591	-0.03%
2023/10/19	6	161.50	1	162.00	162.50	5	3,703	0.14%
2023/10/18	3	164.17	1	165.00	163.50	2	3,798	0.05%
2023/10/17	0	0.00	1	167.00	166.00	-1	3,867	-0.03%
2023/10/16	2	166.75	1	166.00	166.00	1	4,055	0.02%
2023/10/13	0	0.00	2	166.25	166.00	-2	4,216	-0.05%
2023/10/12	1	166.50	1	166.50	166.50	0	4,350	0.00%
2023/10/11	1	163.50	2.3	164.62	164.50	-1.3	4,611	-0.03%
2023/10/06	1	161.00	1	161.00	161.50	0	4,943	0.00%
2023/10/05	0	0.00	7	160.50	162.00	-7	5,309	-0.13%
2023/10/04	0.3	158.57	2	159.00	159.00	-1.7	5,327	-0.03%
2023/10/03	0	0.00	3	161.50	161.00	-3	5,300	-0.06%
2023/10/02	0	0.00	1	162.00	162.00	-1	5,302	-0.02%
2023/09/28	0.2	157.50	1	157.00	157.00	-0.8	5,299	-0.01%
2023/09/26	1	157.50	0	0.00	157.00	1	5,314	0.02%
2023/09/25	2	160.00	1	160.50	160.50	1	5,316	0.02%
2023/09/21	3	160.33	2	159.00	158.00	1	5,345	0.02%
2023/09/20	1	161.50	0	0.00	162.00	1	5,322	0.02%
2023/09/15	1	166.50	4	165.75	166.50	-3	5,428	-0.06%
2023/09/14	2	162.75	12	165.25	164.00	-10	5,382	-0.19%
2023/09/13	3	161.17	1	160.50	161.00	2	5,290	0.04%
2023/09/12	1	161.50	3	160.50	161.00	-2	5,355	-0.04%
2023/09/11	0	0.00	4	157.50	157.00	-4	5,353	-0.07%
2023/09/08	3	156.17	1	156.00	155.50	2	5,383	0.04%
2023/09/07	5	160.20	1	160.50	158.00	4	5,393	0.07%
2023/09/06	5.3	158.21	7	158.29	158.50	-1.7	5,367	-0.03%
2023/09/05	1.1	158.57	2	159.75	160.00	-1	5,363	-0.02%
2023/09/04	2	159.25	3	159.33	160.00	-1	5,371	-0.02%
2023/09/01	2	157.75	1	158.00	158.50	1	5,370	0.02%
2023/08/30	2	156.00	1	157.00	156.50	1	5,424	0.02%
2023/08/28	0	0.00	0	153.00	154.50	0	5,477	0.00%
2023/08/25	1	152.50	0	0.00	152.50	1	5,505	0.02%
2023/08/24	6	154.83	2.1	154.99	154.50	4	5,537	0.07%
2023/08/23	0	0.00	0	154.00	155.00	0	5,562	0.00%
2023/08/21	3.1	154.33	0	0.00	153.50	3.1	5,652	0.05%
2023/08/18	4	155.00	0	0.00	154.00	4	5,687	0.07%
2023/08/17	0.1	154.20	0.1	154.00	156.50	0	5,682	0.00%
2023/08/16	1	151.99	1	151.03	152.00	0	5,669	0.00%
2023/08/15	0	0.00	2	154.50	153.00	-2	5,663	-0.04%
2023/08/14	12	152.96	3	152.50	154.50	9	5,662	0.16%
2023/08/11	1	159.00	0	0.00	157.50	1	5,620	0.02%
2023/08/10	2.1	158.02	1	158.51	158.50	1	5,613	0.02%
2023/08/09	4.2	159.89	1.6	159.38	160.00	2.6	5,595	0.05%
2023/08/08	9.1	162.38	3	160.83	161.50	6.1	5,567	0.11%
2023/08/07	10	166.50	0	0.00	167.50	10	5,498	0.18%
2023/08/04	0	165.50	0.1	164.00	165.50	-0.1	5,469	0.00%
2023/08/02	3	165.67	0	0.00	163.00	3	5,465	0.05%
2023/08/01	1	168.50	2	168.52	168.50	-1	5,424	-0.02%
2023/07/31	3.1	171.52	9.2	172.66	171.50	-6.1	5,375	-0.11%
2023/07/28	6.2	170.47	7	171.07	171.00	-0.9	5,311	-0.02%
2023/07/27	1	170.48	7.1	169.65	169.50	-6.1	5,230	-0.12%
2023/07/26	13.3	169.40	6.1	167.89	165.50	7.2	5,150	0.14%
2023/07/25	1	177.50	0.6	176.50	175.50	0.5	4,990	0.01%
2023/07/24	1.8	180.50	2.2	180.34	180.50	-0.4	4,881	-0.01%
2023/07/21	1	178.00	2	180.25	180.00	-1	4,755	-0.02%
2023/07/20	4	182.00	3	182.00	181.50	1	4,673	0.02%
2023/07/19	4	183.88	9	182.78	179.00	-5	4,567	-0.11%
2023/07/18	1	182.50	0	0.00	183.00	1	4,378	0.02%
2023/07/17	10.1	183.84	8.1	182.45	182.00	2	4,233	0.05%
2023/07/14	7.1	182.45	6.1	183.49	185.00	1	4,107	0.02%
2023/07/13	12	179.38	13.2	179.82	177.50	-1.2	3,826	-0.03%
2023/07/12	12.2	173.93	7.5	171.30	176.50	4.8	3,439	0.14%
2023/07/11	0	162.00	0	0.00	162.50	0	3,081	0.00%
2023/07/10	1	160.50	0	160.00	160.00	1	3,063	0.03%
2023/07/07	3	158.50	1	159.01	159.00	2	3,079	0.06%
2023/07/06	10	161.00	10	160.00	161.00	0	3,086	0.00%
2023/07/05	0	0.00	0.3	162.32	161.50	-0.3	3,110	-0.01%
2023/07/04	1	161.50	2	161.00	161.50	-1	3,100	-0.03%
2023/07/03	0	0.00	1.1	162.45	162.50	-1.1	3,123	-0.04%
2023/06/30	0	161.50	4.1	160.75	161.50	-4	3,136	-0.13%
2023/06/29	0	0.00	0.1	159.50	159.00	-0.1	3,114	0.00%
2023/06/28	2	160.00	1	159.00	158.00	1	3,117	0.03%
2023/06/27	1	157.00	0	0.00	157.50	1	3,127	0.03%
2023/06/21	1	156.00	2	157.50	156.00	-1	3,097	-0.03%
2023/06/20	4.1	161.00	22	160.14	160.50	-17.9	3,024	-0.59%
2023/06/19	11	162.32	1	164.00	162.00	10	3,062	0.33%
2023/06/16	0	0.00	2.1	163.07	164.00	-2.1	3,044	-0.07%
2023/06/15	1	160.52	0	0.00	161.50	1	3,018	0.03%
2023/06/14	1	160.00	0	0.00	160.00	1	3,166	0.03%
2023/06/13	1	159.50	11.2	159.95	159.50	-10.2	3,155	-0.32%
2023/06/12	0	0.00	0	157.75	157.00	0	3,149	0.00%
2023/06/09	1.3	157.05	0	157.50	156.50	1.3	3,167	0.04%
2023/06/08	1	158.00	0	0.00	156.00	1	3,152	0.03%
2023/06/07	0	0.00	13	157.00	159.00	-13	3,186	-0.41%
2023/06/05	0	160.00	0	0.00	160.00	0	3,184	0.00%
2023/05/31	0	0.00	1	159.00	159.00	-1	3,155	-0.03%
2023/05/30	0	0.00	2	159.00	159.00	-2	3,136	-0.06%
2023/05/29	0	0.00	1.1	159.53	159.50	-1.1	3,164	-0.03%
2023/05/26	0	0.00	3.2	157.52	158.50	-3.2	3,150	-0.10%
2023/05/25	3	155.17	1	157.50	156.50	2	3,128	0.06%
2023/05/24	0	154.50	3	154.83	155.50	-3	3,096	-0.10%
2023/05/23	0	0.00	0.1	154.00	153.00	-0.1	3,068	0.00%
2023/05/22	0.1	152.38	1	151.00	153.00	-0.9	3,047	-0.03%
2023/05/19	1	152.00	0	152.50	151.00	1	3,023	0.03%
2023/05/18	0	153.00	2.1	152.73	152.50	-2	3,002	-0.07%
2023/05/17	0	150.00	2	150.25	150.50	-2	2,987	-0.07%
2023/05/16	1	149.00	0.2	151.00	148.50	0.8	2,967	0.03%
2023/05/15	0	0.00	3	148.67	148.50	-3	2,944	-0.10%
2023/05/12	1.1	147.48	0	0.00	147.00	1.1	2,956	0.04%
2023/05/11	5.3	148.75	2	147.00	146.50	3.3	2,950	0.11%
2023/05/09	0	152.83	0	0.00	151.00	0	2,947	0.00%
2023/05/08	2.5	152.80	1.1	152.59	154.50	1.4	2,946	0.05%
2023/05/05	0	0.00	2	148.00	148.00	-2	2,897	-0.07%
2023/05/04	0.1	146.40	1	145.50	145.00	-1	2,945	-0.03%
2023/05/03	0	147.50	0	0.00	147.00	0	2,980	0.00%
2023/05/02	0	0.00	1	150.50	150.00	-1	3,042	-0.03%
2023/04/28	0.1	148.00	0	0.00	147.50	0.1	3,118	0.00%
2023/04/26	0	143.50	0.1	143.50	144.50	-0.1	3,125	0.00%
2023/04/25	8.1	144.70	0	0.00	144.00	8.1	3,132	0.26%
2023/04/24	10.2	149.00	1	148.50	148.00	9.2	3,116	0.29%
2023/04/21	1.1	152.19	1.2	151.57	149.00	0	3,251	0.00%
2023/04/20	0	152.25	1.5	150.47	149.00	-1.4	3,261	-0.04%
2023/04/19	0.1	153.00	16	152.06	151.50	-15.9	3,293	-0.48%
2023/04/18	0	155.07	0	0.00	153.00	0	3,307	0.00%
2023/04/17	0	0.00	1	155.50	155.00	-1	3,310	-0.03%
2023/04/14	0	156.50	1	155.50	155.50	-1	3,329	-0.03%
2023/04/13	1.9	154.93	0.1	155.50	154.00	1.8	3,363	0.05%
2023/04/12	0.7	156.97	1	157.50	156.00	-0.3	3,362	-0.01%
2023/04/10	1	157.01	5	157.50	156.50	-4	3,374	-0.12%
2023/04/07	1	153.50	0	0.00	154.50	1	3,330	0.03%
2023/04/06	0.1	154.00	0	0.00	152.50	0.1	3,321	0.00%
2023/03/30	1	155.50	0	0.00	156.50	1	3,324	0.03%
2023/03/29	0	0.00	1	153.50	153.50	-1	3,355	-0.03%
2023/03/28	1	157.50	1	154.00	154.00	0	3,451	0.00%
2023/03/27	0.1	157.50	15	157.50	157.00	-14.9	3,461	-0.43%
2023/03/24	0.1	156.00	1	156.50	156.50	-1	3,506	-0.03%
2023/03/23	47.2	154.61	1	155.00	155.50	46.2	3,508	1.32%
2023/03/22	1.1	154.05	0	0.00	154.00	1.1	3,486	0.03%
2023/03/21	0	153.00	1	153.00	152.50	-1	3,432	-0.03%
2023/03/20	2	152.25	1	152.00	152.00	1	3,439	0.03%
2023/03/17	13.1	155.58	8	154.00	154.00	5.1	3,404	0.15%
2023/03/16	3	158.50	0	0.00	159.00	3	3,238	0.09%
2023/03/15	0	158.00	0.1	158.00	157.50	-0.1	3,260	0.00%
2023/03/14	2.2	154.52	0	0.00	153.50	2.2	3,248	0.07%
2023/03/13	1	156.50	1	155.50	157.00	0	3,238	0.00%
2023/03/10	11	157.41	2	156.00	156.00	9	3,232	0.28%
2023/03/07	1	161.50	0	0.00	161.50	1	3,229	0.03%
2023/03/03	2	159.00	1	158.50	158.00	1	3,214	0.03%
2023/03/02	0.1	158.92	0	0.00	158.50	0.1	3,239	0.00%
2023/03/01	2	154.00	2	154.00	159.50	0	3,243	0.00%
2023/02/24	5	160.70	0	0.00	159.00	5	3,199	0.16%
2023/02/23	0	163.50	2	163.25	164.50	-2	3,185	-0.06%
2023/02/22	6	158.92	0	159.00	160.00	6	3,228	0.19%
2023/02/21	7	162.07	0	0.00	161.50	7	3,301	0.21%
2023/02/20	0	0.00	1	162.49	161.50	-1	3,438	-0.03%
2023/02/17	1.1	160.57	0	0.00	161.00	1.1	3,612	0.03%
2023/02/16	0	160.00	1	159.50	162.00	-1	3,714	-0.03%
2023/02/15	1	157.50	1	160.50	157.50	0	3,886	0.00%
2023/02/10	1.1	162.50	0	0.00	163.00	1.1	4,154	0.03%
2023/02/08	0.1	164.50	2	165.25	165.00	-2	4,329	-0.05%
2023/02/07	1	161.50	33	162.62	163.00	-32	4,319	-0.74%
2023/02/06	1	160.00	2.2	160.73	159.50	-1.2	4,351	-0.03%
2023/02/01	1	164.50	14	164.79	165.00	-13	4,318	-0.30%
2023/01/30	2	160.50	0.3	161.50	160.50	1.8	4,233	0.04%
2023/01/16	2.2	156.45	3	156.17	155.50	-0.8	4,230	-0.02%
2023/01/13	0	0.00	2	155.50	155.00	-2	4,252	-0.05%
2023/01/12	0	157.50	2	159.00	156.50	-2	4,267	-0.05%
2023/01/11	3	161.33	4	160.00	161.50	-1	4,273	-0.02%
2023/01/09	2.2	155.19	1	155.99	156.00	1.2	4,184	0.03%
2023/01/06	1	150.50	4	148.50	150.50	-3	4,186	-0.07%
2023/01/05	1	146.50	1	146.50	146.50	0	4,272	0.00%
2023/01/04	4	145.75	0	0.00	145.00	4	4,313	0.09%
2022/12/29	1	138.50	4	138.38	138.50	-3	4,461	-0.07%
2022/12/28	3	139.17	1	140.00	138.00	2	4,519	0.04%
2022/12/27	1	144.52	0	0.00	143.50	1	4,532	0.02%
2022/12/23	0	143.50	2	142.50	143.50	-2	4,740	-0.04%
2022/12/22	1.2	145.63	1	145.50	145.50	0.2	4,824	0.00%
2022/12/21	1	144.00	0	0.00	143.00	1	4,939	0.02%
2022/12/20	0.2	145.83	6	150.50	144.00	-5.9	5,049	-0.12%
2022/12/19	0	153.48	0	0.00	153.50	0	5,032	0.00%
2022/12/16	3	153.50	0	0.00	153.50	3	5,039	0.06%
2022/12/15	1	158.00	0	0.00	158.50	1	4,993	0.02%
2022/12/14	1	156.00	1	156.00	157.00	0	5,017	0.00%
2022/12/09	0.1	155.00	0	0.00	154.50	0.1	5,071	0.00%
2022/12/08	0	0.00	1	154.00	155.50	-1	5,073	-0.02%
2022/12/06	0	0.00	2	158.75	158.50	-2	5,068	-0.04%
2022/12/05	1	162.00	0	0.00	162.00	1	5,107	0.02%
2022/12/01	6	162.75	0	0.00	161.00	6	5,195	0.12%
2022/11/24	1	160.50	3	160.67	160.50	-2	5,219	-0.04%
2022/11/23	0	0.00	0.1	159.50	159.50	-0.1	5,266	0.00%
2022/11/22	2	158.00	0	0.00	158.50	2	5,298	0.04%
2022/11/21	1	158.50	3	157.17	157.00	-2	5,321	-0.04%
2022/11/18	1	156.00	4	156.75	156.50	-3	5,346	-0.06%
2022/11/17	1.1	159.50	10	160.00	162.00	-8.9	5,279	-0.17%
2022/11/16	3	159.84	5	160.90	162.00	-2	5,259	-0.04%
2022/11/15	3.2	158.63	6.5	159.91	162.00	-3.3	5,155	-0.06%
2022/11/14	0.1	154.00	2.2	154.96	155.50	-2.1	5,060	-0.04%
2022/11/11	32	156.50	5	155.00	155.00	27	5,034	0.54%
2022/11/10	6	145.25	1	143.00	147.00	5	4,979	0.10%
2022/11/09	2	140.50	2	141.25	142.00	0	4,940	0.00%
2022/11/08	3	141.33	4	139.75	139.00	-1	4,940	-0.02%
2022/11/07	7	132.29	9	134.06	137.50	-2	4,873	-0.04%
2022/11/04	7	129.50	5	129.80	130.50	2	4,890	0.04%
2022/11/03	1	126.50	3	126.67	127.50	-2	4,889	-0.04%
2022/11/02	4	128.88	3	127.33	127.00	1	4,998	0.02%
2022/10/31	1	124.00	0	0.00	124.00	1	5,223	0.02%
2022/10/27	1	125.00	1	125.50	125.50	0	5,201	0.00%
2022/10/26	3	121.00	2	122.00	121.50	1	5,210	0.02%
2022/10/20	1	120.00	0	0.00	121.50	1	5,159	0.02%
2022/10/19	1	123.50	1	121.00	120.50	0	5,171	0.00%
2022/10/18	2	124.00	2	122.50	122.50	0	5,159	0.00%
2022/10/17	2	119.00	3	117.50	121.50	-1	5,242	-0.02%
2022/10/14	5	124.28	0	0.00	121.50	5	5,266	0.10%
2022/10/13	3	119.50	2	120.50	117.00	1	5,300	0.02%
2022/10/12	0	0.00	2	123.00	123.00	-2	5,252	-0.04%
2022/10/11	5	125.19	4	125.38	122.00	1	5,282	0.02%
2022/10/07	2	132.50	2	133.99	131.00	0	5,208	0.00%
2022/10/06	0	137.00	0	0.00	136.50	0	5,207	0.00%
2022/10/05	1	136.01	2	138.50	135.50	-1	5,209	-0.02%
2022/10/03	1	127.50	0	0.00	129.00	1	5,154	0.02%
2022/09/30	2	126.51	0	0.00	131.00	2	5,141	0.04%
2022/09/29	13	133.42	2	132.00	131.00	11	5,093	0.22%
2022/09/28	6	132.83	14	133.36	132.00	-8	5,042	-0.16%
2022/09/27	15.6	139.13	2	139.00	140.50	13.6	4,938	0.27%
2022/09/26	2	148.25	5	150.00	148.50	-3	4,850	-0.06%
2022/09/23	2	158.50	1	159.00	157.00	1	4,901	0.02%
2022/09/21	0	0.00	1	157.00	157.00	-1	4,917	-0.02%
2022/09/19	0	0.00	1	161.00	159.50	-1	4,929	-0.02%
2022/09/16	10	161.90	10	161.05	160.50	0	4,974	0.00%
2022/09/14	0	0.00	1	164.50	165.00	-1	5,091	-0.02%
2022/09/13	4	168.86	2	167.00	167.00	2	5,132	0.04%
2022/09/12	2	168.25	2	168.50	168.50	0	5,211	0.00%
2022/09/08	0	163.00	0	0.00	163.50	0	5,360	0.00%
2022/09/07	2.1	158.26	0	0.00	158.50	2.1	5,372	0.04%
2022/09/06	3	163.00	3	163.00	163.50	0	5,371	0.00%
2022/09/05	1.1	161.50	2	162.00	162.00	-0.9	5,435	-0.02%
2022/09/02	2	167.25	3	166.00	166.00	-1	5,510	-0.02%
2022/09/01	2	165.00	3	164.50	164.50	-1	5,499	-0.02%
2022/08/31	5	167.90	2	167.50	167.50	3	5,561	0.05%
2022/08/30	2.2	167.45	1	167.50	168.00	1.2	5,559	0.02%
2022/08/29	2.2	160.55	3	160.00	161.00	-0.8	5,496	-0.01%
2022/08/26	0	0.00	4	168.00	166.50	-4	5,514	-0.07%
2022/08/25	1	167.50	2	167.25	167.00	-1	5,535	-0.02%
2022/08/24	2	166.25	1	166.00	164.00	1	5,560	0.02%
2022/08/23	0.2	163.00	0	0.00	166.00	0.2	5,648	0.00%
2022/08/22	1.1	165.02	1	166.00	164.50	0.1	5,753	0.00%
2022/08/19	1	170.00	1	166.00	166.00	0	5,751	0.00%
2022/08/18	7	167.71	5.1	168.20	169.00	1.9	5,698	0.03%
2022/08/17	2	167.00	6	166.50	167.50	-4	5,659	-0.07%
2022/08/16	0	0.00	3	163.33	163.00	-3	5,586	-0.05%
2022/08/15	0	0.00	1	161.00	160.00	-1	5,515	-0.02%
2022/08/12	3	162.17	0	0.00	161.50	3	5,470	0.05%
2022/08/11	4	160.00	0.2	162.50	161.00	3.8	5,467	0.07%
2022/08/10	2	156.50	2	156.75	156.50	0	5,418	0.00%
2022/08/09	0	0.00	1	155.50	155.50	-1	5,402	-0.02%
2022/08/08	5	148.80	3	149.50	151.50	2	5,417	0.04%
2022/08/05	1	147.01	2	145.75	149.00	-1	5,544	-0.02%
2022/08/03	1.1	138.95	1	138.50	138.00	0.1	5,406	0.00%
2022/08/02	4	137.75	0	0.00	138.00	4	5,432	0.07%
2022/08/01	0	0.00	0	142.00	141.50	0	5,424	0.00%
2022/07/29	0	0.00	1.1	142.15	142.50	-1.1	5,481	-0.02%
2022/07/27	0	142.50	0	0.00	143.00	0	5,713	0.00%
2022/07/26	1.1	142.05	5	142.00	141.50	-3.9	5,703	-0.07%
2022/07/25	2	144.50	0	145.00	145.00	2	5,727	0.03%
2022/07/22	0	0.00	2	146.00	146.00	-2	5,808	-0.03%
2022/07/21	3	143.85	1.1	145.00	145.50	1.9	5,817	0.03%
2022/07/20	0.2	142.52	1.1	142.05	142.00	-0.9	5,829	-0.02%
2022/07/19	3.1	138.52	4	138.50	139.00	-0.9	5,823	-0.02%
2022/07/18	2	143.75	3	144.50	144.50	-1	5,848	-0.02%
2022/07/15	1	140.50	2	139.50	141.00	-1	5,809	-0.02%
2022/07/14	0	0.00	1	138.00	138.00	-1	5,776	-0.02%
2022/07/13	0.1	139.00	0	0.00	138.50	0.1	5,750	0.00%
2022/07/12	5	138.00	0	0.00	136.50	5	5,740	0.09%
2022/07/11	1	141.00	0	0.00	141.00	1	5,750	0.02%
2022/07/08	2	140.50	3	141.33	140.50	-1	5,736	-0.02%
2022/07/07	3	136.67	0	0.00	138.50	3	5,719	0.05%
2022/07/06	2.1	136.17	1	132.50	133.00	1.1	5,828	0.02%
2022/07/05	1	138.50	1	138.00	138.00	0	5,852	0.00%
2022/07/04	5	137.70	0.2	138.77	137.50	4.9	5,854	0.08%
2022/07/01	0.1	135.57	0	0.00	139.00	0.1	5,867	0.00%
2022/06/30	1.4	142.23	8.1	141.00	141.00	-6.7	5,781	-0.12%
2022/06/29	3.1	144.05	2	145.50	145.50	1.1	5,775	0.02%
2022/06/28	7.3	147.07	1	146.50	146.50	6.3	5,780	0.11%
2022/06/27	3	150.33	1	151.50	152.00	2	5,782	0.03%
2022/06/24	0	0.00	3	146.17	147.00	-3	5,751	-0.05%
2022/06/23	1	141.50	0	0.00	143.50	1	5,748	0.02%
2022/06/22	1	145.50	0	0.00	143.00	1	5,747	0.02%
2022/06/21	8	145.94	6	141.50	146.50	2	5,723	0.03%
2022/06/20	3.1	143.19	2	142.00	142.50	1.1	5,801	0.02%
2022/06/17	6.3	145.93	1	148.00	150.00	5.3	5,724	0.09%
2022/06/16	0	0.00	0	157.00	156.50	0	5,598	0.00%
2022/06/15	0	0.00	1	162.00	162.00	-1	5,656	-0.02%
2022/06/14	1	161.00	1	158.50	160.50	0	5,814	0.00%
2022/06/13	3.1	163.36	1	160.00	161.50	2.1	5,805	0.04%
2022/06/09	0	173.50	1	172.50	173.00	-1	5,831	-0.02%
2022/06/08	0	0.00	1	170.00	170.00	-1	5,773	-0.02%
2022/06/07	2	168.50	0	0.00	169.00	2	5,831	0.03%
2022/06/06	1	167.00	2	169.75	171.00	-1	5,863	-0.02%
2022/06/01	0	0.00	5.2	171.01	169.50	-5.2	6,035	-0.09%
2022/05/31	0	172.50	1	172.00	172.50	-1	5,993	-0.02%
2022/05/30	14	169.18	14.1	170.93	170.50	-0.1	5,949	0.00%
2022/05/27	2	162.50	2	162.25	162.00	0	5,795	0.00%
2022/05/26	0	0.00	2	162.00	159.00	-2	5,807	-0.03%
2022/05/25	0	0.00	3	161.00	161.00	-3	5,839	-0.05%
2022/05/24	1	157.50	0	0.00	156.50	1	5,923	0.02%
2022/05/23	0	0.00	1	163.00	162.50	-1	5,895	-0.02%
2022/05/20	0	0.00	1	162.00	163.50	-1	5,960	-0.02%
2022/05/19	1	159.00	0	0.00	162.50	1	5,962	0.02%
2022/05/18	12	166.21	13	164.62	164.50	-1	5,926	-0.02%
2022/05/17	0	0.00	2	163.25	163.50	-2	5,853	-0.03%
2022/05/16	3	161.50	2	158.75	158.50	1	5,876	0.02%
2022/05/13	3	159.17	2	163.00	160.50	1	5,791	0.02%
2022/05/12	0	0.00	1	151.50	152.00	-1	5,708	-0.02%
2022/05/11	4	155.88	5	154.80	155.00	-1	5,794	-0.02%
2022/05/10	7	152.57	7	153.29	155.00	0	5,921	0.00%
2022/05/09	5	151.20	1	151.00	151.00	4	6,010	0.07%
2022/05/06	1	154.00	2	154.25	156.00	-1	6,134	-0.02%
2022/05/05	13	157.62	11.1	155.09	157.50	1.9	6,353	0.03%
2022/05/04	3.2	154.84	3	152.53	153.00	0.2	6,409	0.00%
2022/05/03	11	148.91	1	149.00	149.50	10	6,360	0.16%
2022/04/29	2	149.26	0.1	148.50	149.00	1.9	6,481	0.03%
2022/04/28	1.1	145.64	1	147.50	146.50	0.1	6,540	0.00%
2022/04/27	1.2	140.12	2.1	141.10	145.00	-0.9	6,504	-0.01%
2022/04/26	1.1	146.00	0	0.00	146.00	1.1	6,482	0.02%
2022/04/25	2.2	148.10	3	148.83	148.00	-0.9	6,546	-0.01%
2022/04/22	2.9	153.65	5	154.10	152.50	-2.2	6,512	-0.03%
2022/04/21	3.3	158.68	2	159.50	157.50	1.3	6,574	0.02%
2022/04/19	2	158.75	1	156.50	156.50	1	6,912	0.01%
2022/04/18	1	156.50	2	156.00	156.50	-1	7,026	-0.01%
2022/04/15	1.3	159.40	2	158.00	156.00	-0.7	7,085	-0.01%
2022/04/14	1.3	162.90	2	161.75	161.50	-0.7	7,253	-0.01%
2022/04/13	1	160.50	6	161.75	162.50	-5	7,328	-0.07%
2022/04/12	23.2	160.78	6	161.08	159.50	17.2	7,483	0.23%
2022/04/11	5	167.00	0	0.00	165.50	5	7,609	0.07%
2022/04/08	2	171.25	3	171.33	172.00	-1	7,770	-0.01%
2022/04/07	4.1	173.37	1	171.50	171.50	3.1	7,741	0.04%
2022/04/06	3.2	171.57	0.2	173.00	171.50	3	7,763	0.04%
2022/04/01	2.2	175.51	1.2	176.37	176.50	1	7,802	0.01%
2022/03/31	1.1	176.55	0	0.00	177.00	1.1	7,894	0.01%
2022/03/30	1.4	180.07	2	180.00	178.50	-0.6	7,942	-0.01%
2022/03/29	0.5	177.50	0	0.00	176.50	0.5	8,113	0.01%
2022/03/28	2.3	176.61	5	177.00	176.50	-2.8	8,132	-0.03%
2022/03/25	8.1	185.04	3	181.00	179.50	5.1	8,152	0.06%
2022/03/24	0	183.50	2	180.75	183.00	-2	8,147	-0.02%
2022/03/23	7	182.71	1	184.00	182.00	6	8,170	0.07%
2022/03/22	1.1	179.55	0	180.00	180.00	1.1	8,237	0.01%
2022/03/21	0.2	178.02	0.3	179.50	178.50	-0.1	8,264	0.00%
2022/03/18	3.4	177.76	0	0.00	177.50	3.4	8,286	0.04%
2022/03/17	1.1	178.23	5	179.00	180.00	-3.9	8,312	-0.05%
2022/03/16	2	170.00	3	168.83	170.50	-1	8,352	-0.01%
2022/03/15	1.5	166.79	0	0.00	166.00	1.5	8,477	0.02%
2022/03/14	3.1	174.15	1	176.00	173.00	2.1	8,660	0.02%
2022/03/11	2	170.75	7	171.57	171.50	-5	8,657	-0.06%
2022/03/10	16.1	177.80	5	175.90	174.50	11.1	8,672	0.13%
2022/03/09	3	172.17	1	172.50	172.50	2	8,760	0.02%
2022/03/08	4	169.88	4.8	170.94	169.00	-0.8	8,757	-0.01%
2022/03/07	6.3	171.21	3	173.17	173.00	3.3	8,744	0.04%
2022/03/04	4.2	182.49	0	183.50	183.00	4.2	8,684	0.05%
2022/03/03	5	183.50	2	185.00	183.50	3	8,852	0.03%
2022/03/02	1.1	184.05	1	185.50	185.00	0.1	8,955	0.00%
2022/02/25	1	185.00	0	0.00	182.00	1	9,655	0.01%
2022/02/24	8.1	183.07	18	182.22	183.00	-9.9	9,843	-0.10%
2022/02/23	0.2	191.56	2	191.50	192.00	-1.8	10,009	-0.02%
2022/02/22	16	190.06	3	190.67	188.50	13	10,036	0.13%
2022/02/18	4.1	194.02	0	0.00	195.00	4.1	10,098	0.04%
2022/02/17	2	193.01	0	0.00	193.50	2	10,164	0.02%
2022/02/16	2	195.00	0	0.00	192.50	2	10,203	0.02%
2022/02/14	4.2	194.92	2	196.00	194.00	2.2	10,191	0.02%
2022/02/11	4	201.88	2.1	202.31	201.50	1.9	10,126	0.02%
2022/02/10	2.1	204.07	7	204.14	204.00	-4.9	10,045	-0.05%
2022/02/09	2.1	200.02	0	0.00	198.50	2.1	9,887	0.02%
2022/02/08	0.1	198.77	3.1	197.99	200.00	-2.9	9,855	-0.03%
2022/02/07	5.4	196.26	2	196.00	199.00	3.4	9,741	0.03%
2022/01/26	9.2	210.32	2	209.75	209.50	7.2	9,557	0.08%
2022/01/25	2	213.00	3.2	212.59	212.50	-1.2	9,569	-0.01%
2022/01/24	4.1	209.49	10	211.05	216.00	-5.9	9,677	-0.06%
2022/01/21	0.2	205.52	0	0.00	205.50	0.2	9,695	0.00%
2022/01/20	1.2	214.74	1	212.50	212.50	0.2	9,574	0.00%
2022/01/19	2	213.75	3	214.17	214.50	-1	9,518	-0.01%
2022/01/18	7.2	217.24	4.1	217.63	217.00	3.1	9,440	0.03%
2022/01/17	10	223.00	10	223.00	223.50	0	9,339	0.00%
2022/01/14	6.2	219.50	7	219.07	222.50	-0.8	9,318	-0.01%
2022/01/13	31.4	231.92	10	228.45	229.00	21.4	9,210	0.23%
2022/01/12	28	233.89	38	234.86	231.00	-10	9,092	-0.11%
2022/01/11	2.2	228.45	4	228.88	225.50	-1.8	8,854	-0.02%
2022/01/10	10	232.15	1	233.50	233.50	9	8,784	0.10%
2022/01/07	3.3	232.00	51	233.50	235.00	-47.7	8,773	-0.54%
2022/01/06	8	242.50	8	241.44	242.50	0	8,574	0.00%
2022/01/05	3	243.49	2	240.50	247.00	1	8,532	0.01%
2022/01/04	7	237.72	15.1	240.44	245.00	-8.1	8,353	-0.10%
2022/01/03	8	242.06	2	241.48	231.50	6	8,080	0.07%
2021/12/30	0	0.00	1	236.98	236.00	-1	7,912	-0.01%
2021/12/29	4	237.25	4	235.88	236.50	0	7,927	0.00%
2021/12/28	3	235.50	1.1	234.00	235.00	1.9	7,876	0.02%
2021/12/27	0.1	233.20	3	231.17	234.50	-2.9	7,835	-0.04%
2021/12/24	1	229.00	2.3	229.00	228.50	-1.3	7,779	-0.02%
2021/12/23	8	226.69	4	229.00	229.00	4	7,737	0.05%
2021/12/22	10.3	218.01	2	218.00	218.00	8.3	7,635	0.11%
2021/12/21	0	0.00	2	218.00	218.00	-2	7,661	-0.03%
2021/12/20	1	222.00	11	225.45	219.00	-10	7,611	-0.13%
2021/12/17	11	225.27	1	226.00	225.00	10	7,574	0.13%
2021/12/16	2	227.48	6	228.92	228.50	-4	7,506	-0.05%
2021/12/15	22	217.93	0.1	218.00	219.00	22	7,348	0.30%
2021/12/14	2	218.25	3.1	217.83	217.00	-1.1	7,303	-0.02%
2021/12/13	3.1	222.85	12	223.17	223.00	-8.9	7,229	-0.12%
2021/12/10	6	224.33	2.1	228.00	226.00	3.9	7,126	0.05%
2021/12/09	5.1	220.00	17	221.03	220.50	-12	6,926	-0.17%
2021/12/08	12.1	218.69	9	218.00	219.00	3.1	6,752	0.05%
2021/12/07	0	0.00	8	208.94	209.50	-8	6,534	-0.12%
2021/12/06	1	213.00	8	212.69	212.00	-7	6,504	-0.11%
2021/12/03	11.5	210.07	6	211.58	211.50	5.5	6,549	0.08%
2021/12/02	0	205.00	0	0.00	205.00	0	6,505	0.00%
2021/12/01	5	207.60	2	204.50	206.50	3	6,555	0.05%
2021/11/30	6.1	207.10	3	207.00	207.00	3.1	6,532	0.05%
2021/11/29	13	205.62	8	201.25	205.00	5	6,545	0.08%
2021/11/26	6	201.58	6	202.67	200.50	0	6,407	0.00%
2021/11/25	4	213.50	4	214.63	212.50	0	6,371	0.00%
2021/11/24	9	217.39	14	217.64	215.00	-5	6,396	-0.08%
2021/11/23	10	206.50	11.1	209.42	207.00	-1.1	5,993	-0.02%
2021/11/22	8	204.38	18	205.00	205.50	-10	5,969	-0.17%
2021/11/19	3	195.17	0	0.00	195.00	3	5,977	0.05%
2021/11/18	3.4	195.65	10	195.00	196.00	-6.6	6,058	-0.11%
2021/11/17	1	197.01	3	198.00	198.00	-2	6,094	-0.03%
2021/11/16	9	196.39	7	194.43	194.50	2	6,123	0.03%
2021/11/15	4	193.25	8	193.50	193.50	-4	6,196	-0.06%
2021/11/12	15	196.67	1	199.00	193.00	14	6,252	0.22%
2021/11/11	10	193.00	2	194.25	193.00	8	6,248	0.13%
2021/11/10	2	192.50	0.1	192.50	194.00	1.9	6,319	0.03%
2021/11/09	3	195.66	3	194.67	194.50	0	6,353	0.00%
2021/11/08	1	191.00	0	0.00	191.50	1	6,364	0.02%
2021/11/05	3	191.67	4	193.75	193.00	-1	6,400	-0.02%
2021/11/04	1	192.00	0	0.00	190.50	1	6,437	0.02%
2021/11/02	5	193.20	5.1	193.65	191.50	-0.1	6,617	0.00%
2021/11/01	7.1	197.07	6.2	197.00	197.00	0.9	6,518	0.01%
2021/10/29	0	190.50	5.4	188.50	189.50	-5.4	6,392	-0.08%
2021/10/27	0	0.00	1	183.00	182.50	-1	6,353	-0.02%
2021/10/21	0	0.00	3	183.00	180.50	-3	6,876	-0.04%
2021/10/19	0	0.00	1	183.00	183.00	-1	7,066	-0.01%
2021/10/18	1	178.50	0	0.00	179.00	1	7,159	0.01%
2021/10/15	0	0.00	4	181.88	184.00	-4	7,337	-0.05%
2021/10/14	0	0.00	1.1	177.07	176.00	-1.1	7,447	-0.01%
2021/10/13	2	177.50	1	175.00	175.00	1	7,552	0.01%
2021/10/12	9	177.78	2	177.50	178.00	7	7,673	0.09%
2021/10/08	4	180.38	0	0.00	181.00	4	7,840	0.05%
2021/10/07	2	180.25	2	181.75	181.50	0	8,099	0.00%
2021/10/06	0	0.00	2	175.00	175.00	-2	8,891	-0.02%
2021/10/05	5	171.90	2	170.50	176.00	3	8,968	0.03%
2021/10/04	0.1	172.00	2	175.00	172.00	-1.9	9,015	-0.02%
2021/10/01	2.1	175.24	0	0.00	175.50	2.1	9,120	0.02%
2021/09/30	0	0.00	2	178.75	181.50	-2	9,188	-0.02%
2021/09/29	7.7	176.18	2.2	176.05	174.50	5.5	9,180	0.06%
2021/09/28	4.2	184.27	2	186.50	184.00	2.2	9,168	0.02%
2021/09/27	3.1	187.02	3	187.33	187.00	0.1	9,163	0.00%
2021/09/24	1	188.51	1	188.00	191.00	0	9,278	0.00%
2021/09/23	0.3	189.00	2	188.00	187.50	-1.7	9,399	-0.02%
2021/09/22	1.1	185.58	1	186.00	186.00	0.1	9,675	0.00%
2021/09/17	2.1	187.97	2.4	188.33	190.50	-0.3	9,671	0.00%
2021/09/16	1	190.50	1	190.00	189.00	0	9,806	0.00%
2021/09/15	2	188.75	1	188.50	189.00	1	10,108	0.01%
2021/09/13	0	0.00	1	192.50	192.00	-1	10,503	-0.01%
2021/09/10	0	0.00	1	192.50	193.50	-1	10,554	-0.01%
2021/09/09	1	188.50	1	187.50	189.50	0	10,705	0.00%
2021/09/08	1.1	184.92	2	185.00	185.00	-0.9	10,742	-0.01%
2021/09/07	2.2	189.67	0.2	192.24	189.00	2.1	10,701	0.02%
2021/09/06	0.1	194.62	0.4	195.50	195.50	-0.3	10,626	0.00%
2021/09/03	1.2	192.67	4	192.50	194.00	-2.8	10,585	-0.03%
2021/09/02	4	193.13	1	193.50	189.50	3	10,684	0.03%
2021/09/01	0	0.00	2	192.00	194.00	-2	10,842	-0.02%
2021/08/31	1	188.00	5	188.00	193.00	-4	10,880	-0.04%
2021/08/30	2	193.75	0.2	194.50	193.50	1.8	10,831	0.02%
2021/08/27	2	193.25	2.2	190.95	190.00	-0.2	10,694	0.00%
2021/08/26	6	189.33	7	188.07	187.50	-1	10,631	-0.01%
2021/08/25	3	182.67	9.1	186.26	191.00	-6.1	10,485	-0.06%
2021/08/24	2.1	175.54	1	174.00	174.00	1.1	10,262	0.01%
2021/08/23	1.3	172.10	1	173.50	174.00	0.3	10,224	0.00%
2021/08/20	8.1	163.12	9	163.17	164.00	-0.9	10,164	-0.01%
2021/08/19	8.1	166.48	1	164.02	163.50	7.1	10,107	0.07%
2021/08/18	8	165.00	1	169.50	173.50	7	10,062	0.07%
2021/08/17	1.7	169.42	0	168.00	166.00	1.6	10,148	0.02%
2021/08/16	1.2	170.33	8.1	171.21	172.50	-6.9	10,093	-0.07%
2021/08/13	1.1	173.18	0	0.00	172.50	1.1	10,033	0.01%
2021/08/12	1	180.50	1	177.50	179.00	0	10,040	0.00%
2021/08/11	2	182.50	3	181.83	180.00	-1	10,077	-0.01%
2021/08/10	0.1	182.05	0	0.00	182.00	0.1	10,147	0.00%
2021/08/09	4.1	188.40	0	0.00	187.00	4.1	10,205	0.04%
2021/08/06	1	195.00	0	0.00	193.00	1	10,262	0.01%
2021/08/05	3	203.50	4	202.00	204.00	-1	10,235	-0.01%
2021/08/04	2	200.00	0	0.00	199.00	2	10,513	0.02%
2021/08/03	1.1	192.82	2	195.25	199.50	-0.9	10,820	-0.01%
2021/08/02	0	193.00	3	193.00	192.50	-3	10,893	-0.03%
2021/07/30	2.5	190.80	2	189.75	189.00	0.5	10,992	0.00%
2021/07/29	4.9	192.91	0	0.00	195.50	4.9	11,203	0.04%
2021/07/28	5	189.90	16	188.59	189.00	-11	11,474	-0.10%
2021/07/27	2.6	199.25	3	198.67	196.50	-0.4	11,612	0.00%
2021/07/26	2	211.48	2	211.50	209.00	0	11,672	0.00%
2021/07/23	4	214.36	2	217.50	210.00	2	11,876	0.02%
2021/07/22	2	211.75	1	216.00	212.00	1	11,797	0.01%
2021/07/21	1	214.17	1	215.50	213.00	0	11,968	0.00%
2021/07/20	0.2	215.82	0	0.00	209.00	0.2	12,128	0.00%
2021/07/19	2	216.00	2	216.50	216.00	0	12,481	0.00%
2021/07/16	2.1	211.14	3	214.17	217.00	-0.9	12,839	-0.01%
2021/07/15	6	213.33	8	212.06	213.50	-2	13,757	-0.01%
2021/07/14	1	216.00	2	211.00	210.50	-1	14,389	-0.01%
2021/07/13	11.3	209.18	16.2	216.35	215.50	-4.9	14,242	-0.03%
2021/07/12	2	200.50	9	199.28	200.50	-7	13,477	-0.05%
2021/07/09	2	196.00	2	196.75	196.00	0	13,427	0.00%
2021/07/08	2	196.00	2	195.50	196.00	0	13,477	0.00%
2021/07/07	1.1	194.27	11	196.36	197.00	-9.9	13,466	-0.07%
2021/07/06	0	0.00	1	193.00	192.50	-1	13,458	-0.01%
2021/07/05	0	0.00	6	194.42	194.50	-6	13,610	-0.04%
2021/07/02	3	187.83	0	0.00	189.50	3	13,814	0.02%
2021/07/01	6	188.50	2	188.00	187.00	4	13,871	0.03%
2021/06/30	4	194.38	5	196.60	193.00	-1	13,947	-0.01%
2021/06/29	14.1	197.24	17	194.00	192.00	-2.9	13,885	-0.02%
2021/06/28	0	0.00	3.1	189.98	191.50	-3.1	13,710	-0.02%
2021/06/25	1	192.50	1	191.00	191.00	0	13,743	0.00%
2021/06/24	6	191.83	4	193.13	194.50	2	13,640	0.01%
2021/06/23	1	188.01	10	189.25	191.50	-9	13,369	-0.07%
2021/06/22	1	178.00	7	176.71	177.50	-6	13,018	-0.05%
2021/06/21	2	178.00	8	178.38	178.00	-6	13,002	-0.05%
2021/06/18	26	188.15	21	184.26	183.00	5	12,987	0.04%
2021/06/17	4	183.25	3	182.83	185.00	1	12,867	0.01%
2021/06/16	0	0.00	6	181.17	180.00	-6	12,976	-0.05%
2021/06/15	3	185.00	9	182.44	182.50	-6	13,000	-0.05%
2021/06/11	1	180.51	7	181.71	182.00	-6	13,061	-0.05%
2021/06/10	13	182.77	11	182.14	183.00	2	13,107	0.02%
2021/06/09	4	181.63	13	181.11	181.00	-9	12,969	-0.07%
2021/06/08	8	176.44	8	174.19	174.00	0	12,752	0.00%
2021/06/07	6.1	173.62	0	0.00	172.00	6.1	12,733	0.05%
2021/06/04	6	172.58	1	171.00	172.50	5	12,735	0.04%
2021/06/03	2.1	171.33	1	171.50	173.00	1.1	12,838	0.01%
2021/06/02	0.1	165.50	0	0.00	165.00	0.1	12,791	0.00%
2021/06/01	2	168.75	0	0.00	168.00	2	12,867	0.02%
2021/05/31	7	169.43	6	167.75	168.50	1	12,884	0.01%
2021/05/28	4	164.88	0	0.00	165.00	4	12,907	0.03%
2021/05/27	3	162.17	1	162.00	163.50	2	12,956	0.02%
2021/05/26	8.7	163.28	2	161.75	162.00	6.7	13,006	0.05%
2021/05/25	3.1	166.65	3.1	164.84	164.00	0	13,006	0.00%
2021/05/24	1	155.00	1	153.00	156.00	0	13,123	0.00%
2021/05/21	1	150.50	0	0.00	153.50	1	13,256	0.01%
2021/05/20	3.1	149.00	0	0.00	147.50	3.1	13,666	0.02%
2021/05/18	3	154.17	3	152.00	154.50	0	13,701	0.00%
2021/05/17	3	145.83	5	147.40	145.00	-2	13,815	-0.01%
2021/05/14	6.1	154.01	10.1	153.91	155.00	-4	13,665	-0.03%
2021/05/13	6	152.83	1.1	152.45	152.00	4.9	13,578	0.04%
2021/05/12	8.2	150.87	11	152.23	155.00	-2.8	13,449	-0.02%
2021/05/11	7.2	159.89	2.5	161.60	158.00	4.7	13,222	0.04%
2021/05/10	2	174.00	0	0.00	172.00	2	13,061	0.02%
2021/05/07	1	172.00	1	176.00	178.50	0	13,058	0.00%
2021/05/06	5	170.90	2	171.25	172.50	3	13,022	0.02%
2021/05/05	16.3	175.21	13	175.58	170.50	3.3	12,783	0.03%
2021/05/04	30	184.75	24	183.17	183.00	6	12,559	0.05%
2021/05/03	8.5	185.43	3	185.83	183.50	5.5	12,493	0.04%
2021/04/29	16.3	198.95	4	200.25	195.50	12.3	12,639	0.10%
2021/04/28	0	0.00	2	195.25	196.00	-2	12,427	-0.02%
2021/04/27	15	201.30	21	200.86	197.50	-6	12,426	-0.05%
2021/04/26	10.1	195.27	7	196.14	200.00	3.1	12,255	0.03%
2021/04/23	15	190.40	18	191.94	192.50	-3	12,017	-0.02%
2021/04/22	23.3	185.08	13	187.50	179.00	10.3	11,844	0.09%
2021/04/21	35	198.04	65	196.07	190.50	-30	11,537	-0.26%
2021/04/20	22	182.46	28	188.39	190.00	-6	10,641	-0.06%
2021/04/19	0	0.00	3	173.00	173.00	-3	9,991	-0.03%
2021/04/16	4	168.75	7	169.71	169.50	-3	10,055	-0.03%
2021/04/15	1	168.50	3	167.00	169.00	-2	10,170	-0.02%
2021/04/14	1	164.50	2	167.25	168.50	-1	10,245	-0.01%
2021/04/13	2	172.50	8	172.56	170.00	-6	10,377	-0.06%
2021/04/12	2	170.50	4	171.25	170.50	-2	10,532	-0.02%
2021/04/09	6	173.17	6	170.92	170.00	0	10,767	0.00%
2021/04/08	17	177.47	26	176.04	176.00	-9	10,814	-0.08%
2021/04/07	3	171.83	3	172.00	172.50	0	10,851	0.00%
2021/04/06	3.2	171.39	6	172.50	174.00	-2.8	11,465	-0.02%
2021/04/01	3	169.83	7	169.86	169.50	-4	11,433	-0.03%
2021/03/31	3	169.83	12	168.96	169.00	-9	11,478	-0.08%
2021/03/30	2	165.26	1	167.00	167.50	1	11,564	0.01%
2021/03/29	0	163.50	2.4	163.42	164.00	-2.4	11,816	-0.02%
2021/03/26	1	160.51	0	0.00	161.00	1	12,205	0.01%
2021/03/25	0	0.00	1	160.00	160.50	-1	12,361	-0.01%
2021/03/24	2	162.75	1.1	162.95	162.00	0.9	12,549	0.01%
2021/03/23	3	165.33	0	0.00	166.00	3	12,740	0.02%
2021/03/22	3	166.33	0	0.00	165.50	3	12,974	0.02%
2021/03/19	10	167.65	3	167.16	168.00	7	13,214	0.05%
2021/03/17	15.1	169.06	8	167.50	165.50	7.1	13,845	0.05%
2021/03/16	0	167.00	4	166.50	168.50	-4	14,131	-0.03%
2021/03/15	3	164.83	1	164.00	165.50	2	14,731	0.01%
2021/03/11	2	159.00	1	159.00	162.50	1	15,371	0.01%
2021/03/10	5	155.70	2	154.50	156.00	3	15,671	0.02%
2021/03/09	4	155.38	3	154.50	153.50	1	16,368	0.01%
2021/03/08	2	159.75	2	160.25	157.50	0	16,950	0.00%
2021/03/05	4.1	160.74	4	159.00	160.00	0.1	18,104	0.00%
2021/03/04	3	160.17	1.1	160.52	160.00	2	18,259	0.01%
2021/03/03	5.2	162.17	3	164.83	163.50	2.2	18,387	0.01%
2021/03/02	3	169.33	4	169.13	166.50	-1	18,602	-0.01%
2021/02/26	1	167.00	2	166.50	167.00	-1	18,790	-0.01%
2021/02/25	2	173.50	2.1	171.07	171.00	-0.1	19,109	0.00%
2021/02/24	21.1	176.93	5.1	173.68	170.00	16	19,236	0.08%
2021/02/23	4	172.88	5	173.10	172.00	-1	18,979	-0.01%
2021/02/22	6	176.00	17	173.00	175.00	-11	18,860	-0.06%
2021/02/19	0	0.00	8	164.50	167.00	-8	18,511	-0.04%
2021/02/18	2.2	163.62	3.2	163.63	164.00	-1	18,916	-0.01%
2021/02/17	7	163.57	5	164.10	161.50	2	18,922	0.01%
2021/02/05	1	155.50	3	155.50	155.00	-2	18,760	-0.01%
2021/02/04	3	154.83	2	154.50	157.00	1	18,906	0.01%
2021/02/03	4	154.88	3	157.33	155.50	1	19,198	0.01%
2021/02/02	5	154.00	4	157.25	158.00	1	19,247	0.01%
2021/02/01	9	149.00	11	148.86	150.00	-2	19,361	-0.01%
2021/01/29	7	154.07	57	154.54	152.00	-50	19,472	-0.26%
2021/01/28	6	157.83	7	156.86	157.50	-1	19,406	-0.01%
2021/01/27	4	162.75	2	164.00	162.00	2	19,456	0.01%
2021/01/26	8	166.69	1	168.00	162.00	7	19,440	0.04%
2021/01/25	28.1	174.37	39	173.40	170.50	-10.9	19,287	-0.06%
2021/01/22	25.1	169.03	18	169.72	172.00	7.1	18,999	0.04%
2021/01/21	4	160.88	3	161.50	160.00	1	18,678	0.01%
2021/01/20	6.1	159.90	4	163.50	159.50	2.1	18,700	0.01%
2021/01/19	6.1	164.66	2	164.00	165.00	4.1	18,666	0.02%
2021/01/18	4	159.75	5	158.60	163.00	-1	18,622	-0.01%
2021/01/15	13.1	162.53	3	163.67	161.00	10.1	18,518	0.05%
2021/01/14	4	169.38	7	168.36	167.50	-3	18,227	-0.02%
2021/01/13	7.4	169.53	4	169.14	169.00	3.4	18,092	0.02%
2021/01/12	6	171.83	9	170.83	168.50	-3	17,950	-0.02%
2021/01/11	17	173.24	10	172.65	174.00	7	17,810	0.04%
2021/01/08	4	168.50	3	170.67	170.00	1	17,740	0.01%
2021/01/07	1	171.00	6.2	171.68	172.00	-5.2	17,767	-0.03%
2021/01/06	7	168.08	13	170.88	172.50	-6	17,705	-0.03%
2021/01/05	9.1	171.55	26	170.85	171.00	-16.9	17,446	-0.10%
2021/01/04	30.5	177.61	10.1	178.20	177.50	20.4	17,184	0.12%
2020/12/31	43.1	176.86	16	176.06	177.50	27.1	16,868	0.16%
2020/12/30	20	174.80	27.1	174.89	175.00	-7.1	16,663	-0.04%
2020/12/29	60	173.92	47	172.85	171.00	13	16,395	0.08%
2020/12/28	59.1	167.09	14	168.39	169.00	45.1	15,706	0.29%
2020/12/25	3.5	164.86	2	165.50	167.50	1.5	15,544	0.01%
2020/12/24	15	168.90	11	167.59	165.00	4	15,449	0.03%
2020/12/23	25	166.28	19	167.45	168.00	6	15,348	0.04%
2020/12/22	47	166.79	68	165.68	162.50	-21	15,141	-0.14%
2020/12/21	15	159.30	67	160.02	160.50	-52	14,756	-0.35%
2020/12/18	9	163.11	2	167.50	161.50	7	14,595	0.05%
2020/12/17	5	166.00	12	166.92	166.50	-7	14,418	-0.05%
2020/12/16	5	168.90	10	167.80	170.00	-5	14,232	-0.04%
2020/12/15	15	166.37	10	168.75	163.00	5	13,968	0.04%
2020/12/14	3	167.50	6	169.08	168.50	-3	13,701	-0.02%
2020/12/11	52.2	170.16	41.5	168.68	168.00	10.7	13,705	0.08%
2020/12/10	33	167.98	24	168.71	168.00	9	13,190	0.07%
2020/12/09	28.1	170.70	31	171.52	172.00	-2.9	12,823	-0.02%
2020/12/08	24	159.15	33	158.24	159.00	-9	12,171	-0.07%
2020/12/07	17	154.53	13.5	154.96	154.50	3.5	11,949	0.03%
2020/12/04	28	160.59	20	160.08	160.00	8	11,594	0.07%
2020/12/03	57	157.57	71	158.40	160.00	-14	11,330	-0.12%
2020/12/02	28	151.71	53	151.63	154.00	-25	10,718	-0.23%
2020/12/01	63	147.28	58	147.35	144.50	5	10,250	0.05%
2020/11/30	23	139.57	19	143.05	143.50	4	9,258	0.04%
2020/11/27	5	129.70	5	128.90	130.50	0	9,019	0.00%
2020/11/26	8	127.00	21	126.74	129.00	-13	8,867	-0.15%
2020/11/25	63	125.61	40	125.44	122.00	23	8,601	0.27%
2020/11/24	38	124.99	24	124.56	125.00	14	8,371	0.17%
2020/11/23	13	119.54	4	119.50	120.00	9	7,990	0.11%
2020/11/20	5	117.00	2	116.50	116.50	3	7,791	0.04%
2020/11/19	1	116.00	2	115.75	117.00	-1	7,773	-0.01%
2020/11/18	1	115.50	3	116.17	116.00	-2	7,765	-0.03%
2020/11/17	11	118.18	90	118.18	115.50	-79	7,764	-1.02%
2020/11/16	16	114.91	2	115.25	115.00	14	7,533	0.19%
2020/11/13	8	113.69	1	113.00	113.50	7	7,530	0.09%
2020/11/12	19	112.82	16	113.16	112.50	3	7,548	0.04%
2020/11/11	16	112.41	20	113.20	114.00	-4	7,577	-0.05%
2020/11/10	2	108.75	4	107.63	107.50	-2	7,456	-0.03%
2020/11/09	3	108.17	13	108.54	110.00	-10	7,487	-0.13%
2020/11/06	19	107.26	9	107.22	106.00	10	7,417	0.13%
2020/11/05	1	104.00	10	103.50	103.50	-9	7,400	-0.12%
2020/11/04	4	103.13	11	102.09	103.50	-7	7,491	-0.09%
2020/11/03	10	100.90	1	101.00	101.50	9	7,647	0.12%
2020/11/02	2	99.80	1	99.30	99.30	1	7,766	0.01%
2020/10/29	0	100.50	2	99.85	99.90	-2	7,870	-0.03%
2020/10/27	14	102.96	0.5	103.50	104.00	13.5	8,025	0.17%
2020/10/26	1	104.00	2	103.50	103.00	-1	8,076	-0.01%
2020/10/23	1	103.00	4	103.00	103.00	-3	8,305	-0.04%
2020/10/22	0	0.00	1	102.00	102.00	-1	8,390	-0.01%
2020/10/21	1	102.00	1	101.50	101.50	0	8,543	0.00%
2020/10/20	46	101.93	9	101.50	101.00	37	8,742	0.42%
2020/10/19	0	0.00	3	101.83	102.00	-3	8,987	-0.03%
2020/10/16	11	103.41	9	102.11	101.00	2	9,209	0.02%
2020/10/15	27	103.37	7	102.21	102.50	20	9,217	0.22%
2020/10/14	2	99.75	9	99.70	100.50	-7	9,128	-0.08%
2020/10/13	2	98.00	3	98.40	99.20	-1	9,252	-0.01%
2020/10/12	7	98.23	0	0.00	98.00	7	9,314	0.08%
2020/10/08	2	99.35	1	98.70	98.70	1	9,377	0.01%
2020/10/07	0	0.00	4	99.10	99.00	-4	9,472	-0.04%
2020/10/06	7	98.40	1	98.50	98.50	6	9,629	0.06%
2020/10/05	1	97.80	0	0.00	97.90	1	9,893	0.01%
2020/09/30	0	0.00	6	97.00	96.80	-6	10,071	-0.06%
2020/09/29	6	96.30	0	0.00	96.10	6	10,245	0.06%
2020/09/24	1	97.20	1	97.90	97.20	0	10,491	0.00%
2020/09/21	4	100.50	0	0.00	100.00	4	10,519	0.04%
2020/09/17	3	103.00	1	103.00	103.00	2	10,545	0.02%
2020/09/16	7	105.07	12	104.29	103.00	-5	10,542	-0.05%
2020/09/15	11	101.55	6	102.42	103.00	5	10,426	0.05%
2020/09/14	0	0.00	2	100.75	100.50	-2	10,339	-0.02%
2020/09/11	0	0.00	1	100.50	100.50	-1	10,356	-0.01%
2020/09/10	5	101.80	2	101.25	100.50	3	10,358	0.03%
2020/09/09	2	100.50	0	0.00	102.00	2	10,349	0.02%
2020/09/08	3	100.33	1	101.00	100.50	2	10,338	0.02%
2020/09/07	1	100.00	6	101.83	100.00	-5	10,388	-0.05%
2020/09/04	7	100.36	4	101.50	102.50	3	10,355	0.03%
2020/09/03	2	99.00	4	99.08	101.00	-2	10,503	-0.02%
2020/09/02	1	97.70	1	97.30	97.30	0	10,847	0.00%
2020/09/01	0	0.00	1	96.40	96.80	-1	10,883	-0.01%
2020/08/28	0	0.00	1	97.00	97.40	-1	11,085	-0.01%
2020/08/26	0	0.00	1	97.50	97.80	-1	11,264	-0.01%
2020/08/25	0	0.00	1	97.70	97.50	-1	11,271	-0.01%
2020/08/24	12	97.92	0	0.00	98.00	12	11,270	0.11%
2020/08/21	1	96.80	1	96.90	97.10	0	11,267	0.00%
2020/08/20	1	96.20	307	96.10	95.60	-306	11,224	-2.73%	大賣/鉅額交易
2020/08/19	5	102.40	20	102.70	101.50	-15	11,038	-0.14%
2020/08/18	3	103.50	5	103.60	104.00	-2	11,024	-0.02%
2020/08/17	4	103.38	5	104.00	104.00	-1	11,026	-0.01%
2020/08/14	7	102.29	8	102.56	103.50	-1	10,886	-0.01%
2020/08/13	1	101.50	0	0.00	101.00	1	10,794	0.01%
2020/08/12	3	102.83	3	103.17	103.00	0	10,709	0.00%
2020/08/11	4	104.00	0	0.00	102.50	4	10,656	0.04%
2020/08/10	11	101.50	15	101.77	101.50	-4	10,475	-0.04%
2020/08/07	17	102.09	9	102.00	100.00	8	10,409	0.08%
2020/08/05	2	99.60	2	99.65	99.30	0	10,260	0.00%
2020/08/04	1	97.70	0	0.00	98.90	1	10,378	0.01%
2020/08/03	1	98.00	19	97.01	97.00	-18	10,731	-0.17%
2020/07/31	6	97.93	2	97.60	98.00	4	10,755	0.04%
2020/07/30	6	96.72	4	96.03	97.80	2	10,717	0.02%
2020/07/29	4	94.25	1	94.60	94.50	3	10,733	0.03%
2020/07/28	10	99.05	8	96.63	94.50	2	10,724	0.02%
2020/07/27	6	96.50	1	96.10	95.30	5	10,641	0.05%
2020/07/24	16	98.03	7	97.56	96.10	9	10,589	0.08%
2020/07/23	104	100.56	4	100.88	100.00	100	10,450	0.96%	大買/
2020/07/22	1	107.00	2	107.50	108.00	-1	10,288	-0.01%
2020/07/21	6	106.17	3	105.33	106.00	3	10,074	0.03%
2020/07/20	3	103.67	6	104.25	103.50	-3	9,894	-0.03%
2020/07/16	207	103.96	6	102.58	102.00	201	9,847	2.04%	大買/鉅額交易
2020/07/15	5	103.20	8	101.56	101.00	-3	9,773	-0.03%
2020/07/14	2	102.25	5	103.10	101.50	-3	9,928	-0.03%
2020/07/13	10	103.95	2	105.00	104.50	8	10,021	0.08%
2020/07/10	14	103.39	20	102.45	102.50	-6	10,149	-0.06%
2020/07/09	18	105.36	12	105.50	106.00	6	10,110	0.06%
2020/07/08	21	102.79	17	102.41	102.50	4	9,882	0.04%
2020/07/07	2	99.90	13	99.03	99.50	-11	9,766	-0.11%
2020/07/06	33.5	100.07	19	99.99	100.00	14.5	9,890	0.15%
2020/07/03	5	97.60	18	97.04	97.80	-13	10,061	-0.13%
2020/07/02	2	96.50	2	97.10	97.00	0	10,263	0.00%
2020/07/01	5	95.48	2	95.40	95.40	3	10,373	0.03%
2020/06/30	13	94.79	11	94.65	94.90	2	10,424	0.02%
2020/06/29	1	92.90	0	0.00	93.00	1	10,470	0.01%
2020/06/24	1	93.90	1	94.00	94.00	0	10,531	0.00%
2020/06/23	2	93.85	0	0.00	93.90	2	10,717	0.02%
2020/06/22	0	0.00	1	93.80	93.10	-1	10,897	-0.01%
2020/06/19	0	0.00	1	94.70	93.90	-1	11,175	-0.01%
2020/06/18	3	92.00	3	92.60	92.10	0	11,317	0.00%
2020/06/17	0	0.00	3	92.10	92.40	-3	11,436	-0.03%
2020/06/16	1	92.00	0	0.00	92.10	1	11,637	0.01%
2020/06/15	2	90.65	0	0.00	90.50	2	11,968	0.02%
2020/06/12	0	0.00	3	90.80	91.50	-3	12,126	-0.02%
2020/06/11	3	92.83	0	0.00	91.50	3	12,253	0.02%
2020/06/10	1	95.50	4	94.93	95.40	-3	12,271	-0.02%
2020/06/09	10	96.72	24	95.12	94.20	-14	12,514	-0.11%
2020/06/08	17	98.36	16	96.71	99.00	1	12,338	0.01%
2020/06/05	3	92.20	2	92.00	91.80	1	11,890	0.01%
2020/06/04	2	91.90	6	91.90	91.60	-4	11,991	-0.03%
2020/06/03	0	0.00	1	92.30	91.40	-1	12,099	-0.01%
2020/06/02	11	91.59	8	91.46	91.50	3	11,996	0.03%
2020/05/29	0	0.00	1	88.10	87.80	-1	12,059	-0.01%
2020/05/28	0	0.00	11	88.91	89.10	-11	12,162	-0.09%
2020/05/27	0	0.00	4	89.35	88.70	-4	12,309	-0.03%
2020/05/26	1	89.70	1	89.40	89.30	0	12,437	0.00%
2020/05/25	0	0.00	2	88.70	89.20	-2	12,565	-0.02%
2020/05/22	2	88.90	5	88.98	88.30	-3	12,598	-0.02%
2020/05/21	7	89.10	13	89.22	89.00	-6	12,627	-0.05%
2020/05/20	10	88.10	1	88.10	88.00	9	12,646	0.07%
2020/05/19	14	88.63	5	88.80	88.50	9	12,805	0.07%
2020/05/18	3	87.47	1	87.50	86.80	2	13,041	0.02%
2020/05/15	2	87.65	3	87.53	87.00	-1	13,274	-0.01%
2020/05/14	3	88.60	0	0.00	88.20	3	13,690	0.02%
2020/05/13	2	91.00	4	90.98	91.00	-2	13,873	-0.01%
2020/05/12	6	91.87	22	92.08	90.90	-16	13,837	-0.12%
2020/05/11	20	92.12	5	92.10	92.20	15	13,890	0.11%
2020/05/08	31	90.94	19	91.12	90.60	12	13,690	0.09%
2020/05/07	8	87.86	0	0.00	87.10	8	13,381	0.06%
2020/05/06	5	87.66	51	87.12	87.20	-46	13,392	-0.34%
2020/05/05	0	0.00	11	87.63	88.50	-11	13,445	-0.08%
2020/05/04	5	87.00	3	87.03	86.90	2	13,527	0.01%
2020/04/30	50	88.53	13	89.01	89.10	37	13,575	0.27%
2020/04/29	0	0.00	1	86.80	87.00	-1	13,527	-0.01%
2020/04/28	5	87.10	2	86.90	86.50	3	13,593	0.02%
2020/04/27	0	0.00	2	85.90	86.20	-2	13,814	-0.01%
2020/04/24	4	84.48	3	84.60	84.70	1	13,917	0.01%
2020/04/23	1	86.40	2	86.00	85.20	-1	14,143	-0.01%
2020/04/22	4	84.73	1	85.10	85.10	3	14,263	0.02%
2020/04/21	3	87.77	3	86.57	84.40	0	14,573	0.00%
2020/04/20	1	88.50	6	87.67	87.50	-5	14,549	-0.03%
2020/04/17	6	88.85	16	87.89	86.40	-10	14,507	-0.07%
2020/04/16	24	88.00	7	88.03	88.00	17	14,323	0.12%
2020/04/15	7	87.07	7	87.81	88.60	0	14,254	0.00%
2020/04/14	4	85.58	6	85.95	86.00	-2	14,050	-0.01%
2020/04/13	5	85.30	0	0.00	84.50	5	14,051	0.04%
2020/04/10	3	84.53	0	0.00	86.00	3	14,058	0.02%
2020/04/09	7	86.61	53	85.33	84.30	-46	14,202	-0.32%
2020/04/08	52	85.95	11	84.66	86.90	41	14,166	0.29%
2020/04/07	3	81.87	9	82.28	82.90	-6	13,825	-0.04%
2020/04/06	1	78.50	1	77.30	80.00	0	13,642	0.00%
2020/04/01	3	77.03	0	0.00	77.20	3	13,501	0.02%
2020/03/31	1	78.00	0	0.00	78.20	1	13,445	0.01%
2020/03/30	3	78.57	0	0.00	79.10	3	14,004	0.02%
2020/03/27	9	80.31	0	0.00	79.60	9	13,950	0.06%
2020/03/26	6	79.67	0	0.00	80.30	6	13,817	0.04%
2020/03/25	13	79.67	9	80.47	78.70	4	13,737	0.03%
2020/03/24	8	77.39	4	76.98	75.70	4	13,481	0.03%
2020/03/23	3	75.03	0	0.00	73.60	3	13,586	0.02%
2020/03/20	7	81.76	11	80.62	80.60	-4	13,512	-0.03%
2020/03/19	4	77.33	10	79.88	75.80	-6	13,392	-0.04%
2020/03/18	9	85.97	8	85.73	84.20	1	13,093	0.01%
2020/03/17	5	85.76	7	85.99	84.20	-2	13,013	-0.02%
2020/03/16	11	89.91	2	91.95	86.50	9	12,937	0.07%
2020/03/13	24	90.04	23	90.01	91.70	1	12,861	0.01%
2020/03/12	11	93.49	22	93.24	94.00	-11	12,576	-0.09%
2020/03/11	8	99.46	2	102.25	98.50	6	12,749	0.05%
2020/03/10	6	100.97	8	98.89	102.00	-2	13,169	-0.02%
2020/03/09	11	100.66	15	99.37	98.30	-4	13,222	-0.03%
2020/03/06	10	106.60	0	0.00	106.00	10	13,026	0.08%
2020/03/05	3	107.83	2	108.50	109.00	1	12,961	0.01%
2020/03/04	11	104.23	1	107.00	103.50	10	12,816	0.08%
2020/03/03	5	111.00	5	109.00	106.50	0	12,681	0.00%
2020/03/02	1	107.00	0	0.00	108.50	1	12,578	0.01%
2020/02/27	5	105.80	7	106.50	105.00	-2	12,499	-0.02%
2020/02/26	17	110.71	5	109.00	108.50	12	12,399	0.10%
2020/02/24	18	113.11	7	114.43	112.50	11	12,185	0.09%
2020/02/21	21	116.33	21	115.38	116.50	0	12,075	0.00%
2020/02/20	13	117.04	14	116.75	117.00	-1	12,027	-0.01%
2020/02/19	23	115.85	69	115.75	116.00	-46	11,823	-0.39%
2020/02/18	12	114.29	23	112.65	110.50	-11	11,515	-0.10%
2020/02/17	50	111.28	37	111.54	113.00	13	11,278	0.12%
2020/02/14	31	104.71	51	105.57	108.00	-20	10,837	-0.18%
2020/02/13	0	0.00	15	104.17	102.00	-15	10,571	-0.14%
2020/02/12	16	104.56	22	104.55	103.50	-6	10,678	-0.06%
2020/02/11	12	101.92	19	102.05	103.00	-7	10,836	-0.06%
2020/02/10	20	101.30	22	101.95	101.00	-2	10,898	-0.02%
2020/02/07	4	103.75	3	102.67	103.00	1	10,875	0.01%
2020/02/06	35	104.64	36	103.43	103.50	-1	11,007	-0.01%
2020/02/05	100	103.66	76	103.13	102.00	24	10,999	0.22%
2020/02/04	73	101.40	67	100.34	101.00	6	10,844	0.06%
2020/02/03	1	96.00	1	94.20	98.20	0	10,802	0.00%
2020/01/31	54	98.06	50	98.43	98.20	4	10,721	0.04%
2020/01/30	33	98.92	31	99.53	96.30	2	10,834	0.02%
2020/01/20	36	106.83	38	106.93	107.00	-2	10,654	-0.02%
2020/01/17	34	105.06	29	105.47	105.00	5	10,615	0.05%
2020/01/16	24	102.96	21	102.62	104.50	3	10,371	0.03%
2020/01/15	50	100.75	55	101.25	102.00	-5	10,274	-0.05%
2020/01/14	53	99.29	48	99.33	99.00	5	10,037	0.05%
2020/01/13	6	96.37	6	96.83	98.40	0	10,064	0.00%
2020/01/10	9	96.88	12	96.91	96.50	-3	10,379	-0.03%
2020/01/09	14	96.84	15	96.68	97.30	-1	10,527	-0.01%
2020/01/08	42	94.55	43	94.60	94.30	-1	10,582	-0.01%
2020/01/07	55	96.09	55	96.69	94.50	0	10,940	0.00%
2020/01/06	32	98.83	33	98.81	97.00	-1	11,240	-0.01%
2020/01/03	58	102.93	55	102.33	100.50	3	11,207	0.03%
2020/01/02	42	102.94	43	102.93	103.00	-1	11,089	-0.01%
2019/12/31	20	99.50	21	99.45	99.40	-1	10,868	-0.01%
2019/12/30	16	100.97	8	101.99	100.00	8	10,903	0.07%
2019/12/27	2	102.00	2	102.75	101.00	0	10,860	0.00%
2019/12/26	12	101.54	3	102.00	101.50	9	10,872	0.08%
2019/12/25	49	102.50	40	102.83	101.50	9	10,938	0.08%
2019/12/23	7	99.16	12	98.37	98.00	-5	10,502	-0.05%
2019/12/20	40	97.56	40	97.16	97.80	0	10,555	0.00%
2019/12/19	46	95.92	47	96.26	95.70	-1	10,832	-0.01%
2019/12/18	33	98.99	29	99.14	96.80	4	10,922	0.04%
2019/12/17	2	96.15	3	96.80	97.00	-1	10,619	-0.01%
2019/12/16	20	96.51	22	96.14	96.50	-2	10,560	-0.02%
2019/12/13	12	95.53	7	95.50	94.90	5	10,457	0.05%
2019/12/12	4	96.28	1	95.80	94.50	3	10,397	0.03%
2019/12/11	34	95.73	28	95.78	94.20	6	10,307	0.06%
2019/12/10	21	96.13	22	96.55	96.80	-1	10,287	-0.01%
2019/12/09	16	96.37	24	96.53	97.30	-8	10,214	-0.08%
2019/12/06	18	98.46	22	96.96	96.70	-4	10,146	-0.04%
2019/12/05	66	95.18	92.1	93.96	96.50	-26.1	9,750	-0.27%
2019/12/04	39	90.27	127	88.58	90.50	-88	9,211	-0.96%	大賣/
2019/12/03	68	86.91	87	86.87	87.10	-19	8,989	-0.21%
2019/12/02	20	85.69	13	85.53	87.00	7	8,999	0.08%
2019/11/29	7	86.30	10	86.85	86.80	-3	9,037	-0.03%
2019/11/28	44	86.04	26	86.70	86.40	18	9,051	0.20%
2019/11/27	1	86.10	33	86.71	86.60	-32	9,125	-0.35%
2019/11/26	84	86.06	80	86.44	85.50	4	9,136	0.04%
2019/11/25	6	85.90	0	0.00	86.50	6	9,085	0.07%
2019/11/22	0	0.00	5	87.30	87.10	-5	9,060	-0.06%
2019/11/20	33	86.25	16	86.70	86.40	17	9,147	0.19%
2019/11/19	65	87.35	10	87.30	87.30	55	9,219	0.60%
2019/11/18	20	88.80	40	88.60	88.80	-20	9,172	-0.22%
2019/11/15	65	88.18	35.1	88.71	87.80	29.9	9,208	0.32%
2019/11/14	20	87.30	20	88.00	88.80	0	9,296	0.00%
2019/11/13	47.1	88.49	67	88.79	88.40	-19.9	9,314	-0.21%
2019/11/12	14	87.10	14	87.60	87.50	0	9,337	0.00%
2019/11/11	39	86.06	39	86.63	86.20	0	9,336	0.00%
2019/11/08	5	89.42	0	0.00	88.00	5	9,198	0.05%
2019/11/07	0	0.00	1	94.30	93.60	-1	8,931	-0.01%
2019/11/06	5	97.00	0	0.00	95.90	5	8,881	0.06%
2019/11/05	15	96.85	15	97.79	98.00	0	8,856	0.00%
2019/11/04	1	94.20	3	94.93	95.20	-2	8,702	-0.02%
2019/11/01	1	92.00	0	0.00	92.30	1	8,580	0.01%
2019/10/31	0	0.00	1	91.51	91.80	-1	8,647	-0.01%
2019/10/30	2	93.90	0	0.00	94.20	2	8,573	0.02%
2019/10/29	0	0.00	2	92.15	94.50	-2	8,572	-0.02%
2019/10/28	1	93.50	9.7	93.76	94.30	-8.7	8,454	-0.10%
2019/10/25	1	93.30	2	93.60	92.90	-1	8,395	-0.01%
2019/10/24	5	92.40	0	0.00	92.40	5	8,285	0.06%
2019/10/23	0	0.00	1	92.60	91.90	-1	8,312	-0.01%
2019/10/22	4	93.10	2	93.25	93.10	2	8,303	0.02%
2019/10/21	2	90.75	1	91.40	92.90	1	8,247	0.01%
2019/10/18	23	93.67	29	92.77	91.20	-6	8,137	-0.07%
2019/10/17	20	90.10	20	90.50	91.10	0	7,788	0.00%
2019/10/16	1	91.00	3	89.97	89.00	-2	7,667	-0.03%
2019/10/15	15	91.39	8	90.73	89.20	7	7,584	0.09%
2019/10/14	36	88.09	42	89.48	89.30	-6	7,306	-0.08%
2019/10/07	3	84.70	5	84.80	84.40	-2	7,055	-0.03%
2019/10/04	1	86.20	0	0.00	85.00	1	7,053	0.01%
2019/10/03	1	86.00	5	85.18	86.20	-4	7,094	-0.06%
2019/10/02	19	85.25	14	84.80	85.40	5	7,068	0.07%
2019/10/01	0	0.00	1	85.40	85.50	-1	7,054	-0.01%
2019/09/27	60	82.53	60	82.86	82.20	0	6,981	0.00%
2019/09/26	60	84.17	57	82.44	82.70	3	7,004	0.04%
2019/09/25	42	83.77	42	84.22	83.90	0	7,102	0.00%
2019/09/24	10	84.63	13	84.22	83.70	-3	7,306	-0.04%
2019/09/23	10	80.23	10	79.89	81.20	0	7,012	0.00%
2019/09/19	1	76.80	1	77.50	76.90	0	7,288	0.00%
2019/09/18	0	0.00	0.1	76.10	76.30	-0.1	7,461	0.00%
2019/09/17	1	77.20	4	76.90	76.80	-3	7,502	-0.04%
2019/09/16	2	77.65	0	0.00	76.70	2	7,591	0.03%
2019/09/12	7	76.40	2	76.85	77.20	5	7,719	0.06%
2019/09/11	1	74.80	3	75.30	74.30	-2	7,775	-0.03%
2019/09/10	0	0.00	2	76.10	75.00	-2	7,927	-0.03%
2019/09/09	2	76.30	5	76.70	75.80	-3	8,214	-0.04%
2019/09/04	0	0.00	2	76.35	76.20	-2	9,001	-0.02%
2019/09/03	30	76.46	30	76.06	76.60	0	9,084	0.00%
2019/09/02	32	74.60	30	75.07	75.00	2	9,131	0.02%
2019/08/30	0.1	74.50	1	76.30	74.20	-0.9	9,298	-0.01%
2019/08/29	1	74.30	2	73.10	74.60	-1	9,377	-0.01%
2019/08/28	13	74.64	11	75.20	73.50	2	9,430	0.02%
2019/08/27	2	74.50	0	0.00	73.80	2	9,447	0.02%
2019/08/26	12	74.75	1	76.30	74.10	11	9,586	0.11%
2019/08/23	1	78.70	1	77.80	77.90	0	9,603	0.00%
2019/08/22	1	78.70	0	0.00	77.90	1	9,722	0.01%
2019/08/21	1	79.50	2	79.80	79.30	-1	9,935	-0.01%
2019/08/20	4	81.60	4	82.10	80.10	0	10,200	0.00%
2019/08/19	8	81.83	10	81.30	81.20	-2	10,388	-0.02%
2019/08/15	1	78.10	0	0.00	77.60	1	10,991	0.01%
2019/08/14	1	81.60	0	0.00	80.90	1	11,107	0.01%
2019/08/13	0	0.00	1	81.00	81.00	-1	11,418	-0.01%
2019/08/08	38	79.90	41	80.11	80.20	-3	12,172	-0.02%
2019/08/06	1	78.20	2	77.80	82.30	-1	13,207	-0.01%
2019/08/05	1	80.60	1	80.70	80.50	0	13,657	0.00%
2019/08/02	1	81.80	1	83.90	81.60	0	14,366	0.00%
2019/08/01	1	85.00	1	85.30	85.50	0	14,369	0.00%
2019/07/26	0	0.00	1	87.80	88.00	-1	14,319	-0.01%
2019/07/25	4	87.65	13	87.96	88.40	-9	14,315	-0.06%
2019/07/24	5	87.98	6	87.48	86.90	-1	14,296	-0.01%
2019/07/23	3	86.47	1	87.30	86.90	2	14,345	0.01%
2019/07/22	2	88.30	2	88.20	88.10	0	14,336	0.00%
2019/07/19	3	87.77	4	87.90	88.00	-1	14,327	-0.01%
2019/07/18	3	87.77	0	0.00	86.80	3	14,457	0.02%
2019/07/17	1	89.60	7	89.83	89.90	-6	14,406	-0.04%
2019/07/16	8	90.85	4	89.80	90.40	4	14,443	0.03%
2019/07/15	51	89.05	46	88.86	89.90	5	14,399	0.03%
2019/07/12	47	88.71	46.1	89.17	87.90	1	14,471	0.01%
2019/07/11	0	0.00	2	87.60	87.30	-2	14,373	-0.01%
2019/07/10	16	86.39	16	86.54	86.70	0	14,320	0.00%
2019/07/09	21	87.03	18	87.69	85.70	3	14,289	0.02%
2019/07/08	13	87.54	12	87.82	87.50	1	14,264	0.01%
2019/07/05	62	86.96	62	86.53	87.30	0	14,345	0.00%
2019/07/04	33	86.06	32	86.50	85.80	1	14,340	0.01%
2019/07/03	2	86.05	1	85.60	85.90	1	14,760	0.01%
2019/07/02	27	86.23	32	86.71	87.60	-5	14,660	-0.03%
2019/07/01	61	83.80	66	84.17	85.90	-5	14,475	-0.03%
2019/06/28	58	80.98	55	80.50	81.60	3	14,182	0.02%
2019/06/27	67	79.39	62	79.25	80.50	5	14,223	0.04%
2019/06/26	1	79.60	5	79.22	81.40	-4	13,871	-0.03%
2019/06/25	53	82.06	56	81.30	80.40	-3	13,831	-0.02%
2019/06/24	46	82.26	46	82.13	83.00	0	13,652	0.00%
2019/06/21	43	83.07	47.1	82.84	81.60	-4.1	13,619	-0.03%
2019/06/20	67	83.11	68	83.42	82.70	-1	13,550	-0.01%
2019/06/19	53	82.06	50	82.41	82.50	3	13,490	0.02%
2019/06/18	46	83.30	50	83.26	81.70	-4	13,372	-0.03%
2019/06/17	69.1	83.70	68	82.99	84.20	1.1	13,326	0.01%
2019/06/14	79	82.71	74	82.51	82.10	5	13,108	0.04%
2019/06/13	47	79.27	51	79.79	81.50	-4	12,776	-0.03%
2019/06/12	79	79.92	79	80.04	78.80	0	12,622	0.00%
2019/06/11	62	77.65	61	77.94	78.60	1	12,490	0.01%
2019/06/10	41	75.90	41	75.96	76.80	0	12,428	0.00%
2019/06/06	8	75.83	1	75.30	74.50	7	12,369	0.06%
2019/06/05	22.1	79.41	24	79.81	77.90	-2	12,215	-0.02%
2019/06/04	45	77.60	45	78.00	78.20	0	12,311	0.00%
2019/06/03	1	77.50	0	0.00	77.50	1	12,334	0.01%
2019/05/31	42	77.50	41	77.82	78.90	1	12,294	0.01%
2019/05/30	19	77.66	19	78.05	77.30	0	12,162	0.00%
2019/05/29	22	77.20	21	77.22	77.20	1	12,097	0.01%
2019/05/28	5	78.76	5	78.86	78.20	0	12,127	0.00%
2019/05/27	18	82.50	16	82.92	81.10	2	12,125	0.02%
2019/05/24	47	81.11	46	81.53	80.90	1	11,956	0.01%
2019/05/23	23	79.37	19	79.64	81.20	4	11,812	0.03%
2019/05/22	86	80.85	97	81.26	79.10	-11	11,547	-0.10%
2019/05/21	64	77.95	62	76.85	78.90	2	11,219	0.02%
2019/05/20	87	77.04	114.2	77.53	77.00	-27.2	11,084	-0.25%	大賣/
2019/05/17	41	80.80	53	80.84	80.10	-12	10,837	-0.11%
2019/05/16	1	78.10	8	78.16	78.10	-7	10,412	-0.07%
2019/05/15	62	79.08	90	78.70	78.10	-28	10,471	-0.27%
2019/05/14	42	76.66	29	77.74	78.00	13	10,559	0.12%
2019/05/13	70	72.73	110	73.50	75.70	-40	10,001	-0.40%	大賣/
2019/05/10	109.2	72.09	85	72.17	72.80	24.2	9,585	0.25%	大買/
2019/05/09	17	69.44	39	69.79	68.20	-22	8,933	-0.25%
2019/05/08	63	68.90	56	69.25	69.30	7	8,874	0.08%
2019/05/07	2	67.65	3	67.80	67.70	-1	8,904	-0.01%
2019/05/06	1	66.50	1	66.50	67.30	0	9,224	0.00%
2019/05/03	13	68.25	5	68.54	68.20	8	9,229	0.09%
2019/05/02	1	67.10	0	0.00	67.30	1	9,228	0.01%
2019/04/30	1	66.50	7	66.83	66.80	-6	9,352	-0.06%
2019/04/29	3	66.93	3	67.67	67.00	0	9,419	0.00%
2019/04/26	3	70.50	0	0.00	69.50	3	9,474	0.03%
2019/04/25	109	71.48	105	70.54	71.20	4	9,531	0.04%	大買/大賣/
2019/04/24	16	70.83	9	71.42	70.30	7	9,697	0.07%
2019/04/23	2	70.55	0	0.00	70.00	2	9,679	0.02%
2019/04/22	2	71.90	7	72.27	70.50	-5	9,950	-0.05%
2019/04/19	113	69.89	106	69.88	70.60	7	9,991	0.07%	大買/大賣/
2019/04/18	114	69.67	112	70.03	68.60	2	10,232	0.02%	大買/大賣/
2019/04/17	101	69.51	100	69.85	69.10	1	10,246	0.01%	大買/
2019/04/16	82	68.35	82	68.61	69.30	0	10,261	0.00%
2019/04/15	58	68.30	57	68.46	68.30	1	10,465	0.01%
2019/04/12	65	68.14	69	68.61	67.70	-4	10,741	-0.04%
2019/04/11	98	71.03	91	71.68	68.80	7	10,854	0.06%
2019/04/10	14	71.59	34	71.03	71.40	-20	10,908	-0.18%
2019/04/09	223	72.63	168	71.13	71.80	55	10,984	0.50%	大買/大賣/
2019/04/08	76	68.13	74	68.64	68.60	2	10,831	0.02%
2019/04/03	41	67.60	43	68.09	67.80	-2	10,997	-0.02%
2019/04/02	27	68.31	26	68.90	68.40	1	11,241	0.01%
2019/04/01	101	68.57	81	69.09	68.20	20	11,713	0.17%	大買/
2019/03/29	1	66.70	2	66.95	67.40	-1	11,658	-0.01%
2019/03/28	50	67.54	55	67.75	66.60	-5	12,023	-0.04%
2019/03/27	26	67.17	25	67.50	66.90	1	12,525	0.01%
2019/03/26	79	67.08	79	67.02	67.70	0	12,713	0.00%
2019/03/25	100	66.76	95	66.97	66.60	5	12,950	0.04%
2019/03/22	90	68.73	91	69.12	68.20	-1	13,122	-0.01%
2019/03/21	57	68.02	54	68.37	68.40	3	13,349	0.02%
2019/03/20	111	67.90	107	68.09	67.80	4	13,583	0.03%	大買/大賣/
2019/03/19	113	66.78	111	66.31	66.80	2	13,849	0.01%	大買/大賣/
2019/03/18	65	65.46	66	65.29	65.70	-1	13,975	-0.01%
2019/03/15	95	64.98	96	64.82	64.80	-1	14,310	-0.01%
2019/03/14	129	65.24	126	64.53	64.30	3	14,582	0.02%	大買/大賣/
2019/03/13	32	65.38	50	65.34	65.70	-18	14,874	-0.12%
2019/03/12	0	0.00	2	66.65	66.00	-2	15,052	-0.01%
2019/03/11	15	65.90	15	65.90	65.90	0	15,288	0.00%
2019/03/08	86	65.76	56	66.69	65.10	30	15,954	0.19%
2019/03/07	8	68.10	27	68.20	67.90	-19	16,140	-0.12%
2019/03/06	85	70.99	84	71.29	70.30	1	16,581	0.01%
2019/03/05	65	70.38	65	70.58	70.60	0	17,126	0.00%
2019/03/04	43	70.79	70	71.34	70.50	-27	17,429	-0.15%
2019/02/27	78	71.62	76	71.84	71.40	2	17,569	0.01%
2019/02/26	54	72.25	59	72.55	72.60	-5	17,810	-0.03%
2019/02/25	61	69.80	62	69.64	69.80	-1	17,952	-0.01%
2019/02/22	1	70.70	0	0.00	70.10	1	18,343	0.01%
2019/02/21	36	70.94	6	70.70	71.20	30	18,311	0.16%
2019/02/20	45	72.51	40	73.14	71.10	5	18,314	0.03%
2019/02/19	14	71.24	40	71.54	72.00	-26	18,362	-0.14%
2019/02/18	52	71.61	59	71.72	70.80	-7	18,472	-0.04%
2019/02/15	39	71.12	16	71.71	70.50	23	18,677	0.12%
2019/02/14	9	73.96	13	73.96	72.80	-4	18,739	-0.02%
2019/02/13	4	71.08	55	72.52	74.30	-51	18,546	-0.27%
2019/02/12	56	67.62	22	67.33	67.60	34	18,191	0.19%
2019/02/11	35	65.67	35	65.84	65.60	0	18,539	0.00%
2019/01/30	60	65.52	51	65.98	64.50	9	18,765	0.05%
2019/01/29	4	64.75	2	64.50	65.20	2	18,788	0.01%
2019/01/28	49	65.48	39	65.76	65.50	10	18,875	0.05%
2019/01/25	65	64.16	46	64.40	64.40	19	19,217	0.10%
2019/01/24	1	62.50	51	63.05	62.50	-50	19,111	-0.26%
2019/01/23	91	63.09	91	62.24	63.10	0	19,101	0.00%
2019/01/22	26	63.75	21	63.11	62.00	5	19,326	0.03%
2019/01/21	67	63.70	90	64.53	63.70	-23	19,436	-0.12%
2019/01/18	169	63.45	96	63.26	64.30	73	19,565	0.37%	大買/
2019/01/17	44	63.69	46	64.51	63.60	-2	19,619	-0.01%
2019/01/16	23	64.80	21	64.57	64.90	2	19,722	0.01%
2019/01/15	57	62.81	55	61.80	62.90	2	19,591	0.01%
2019/01/14	67	61.40	72	60.94	61.40	-5	19,557	-0.03%
2019/01/11	8	64.89	9	64.10	63.30	-1	19,391	-0.01%
2019/01/10	31	64.78	28	64.18	64.00	3	19,377	0.02%
2019/01/09	6	62.90	1	63.50	62.60	5	19,169	0.03%
2019/01/08	4	62.78	2	62.70	62.50	2	19,230	0.01%
2019/01/07	13	64.09	14.1	63.89	63.20	-1.1	19,279	-0.01%
2019/01/04	2	59.00	6	60.90	62.90	-4	19,258	-0.02%
2019/01/03	3	63.33	22	62.26	61.60	-19	19,106	-0.10%
2019/01/02	3	62.93	5	62.58	62.80	-2	19,093	-0.01%
2018/12/28	1	61.00	5	61.50	61.20	-4	19,120	-0.02%
2018/12/27	5	61.82	23	61.33	61.20	-18	19,189	-0.09%
2018/12/26	54	60.01	29	59.78	58.50	25	18,918	0.13%
2018/12/25	64	58.72	64	57.31	60.80	0	18,881	0.00%
2018/12/24	28	60.01	11	60.55	60.00	17	18,659	0.09%
2018/12/22	7	61.93	3	62.30	63.50	4	18,227	0.02%
2018/12/21	84	61.86	23	61.17	63.40	61	18,292	0.33%
2018/12/20	18	65.63	17	64.01	61.70	1	18,034	0.01%
2018/12/19	21	69.82	42	69.24	68.50	-21	17,677	-0.12%
2018/12/18	21	70.57	28	71.14	70.00	-7	18,106	-0.04%
2018/12/17	5	70.86	10	70.57	71.00	-5	18,198	-0.03%
2018/12/14	6	67.58	52	68.57	69.20	-46	18,092	-0.25%
2018/12/13	14	70.10	46	69.23	69.80	-32	17,965	-0.18%
2018/12/12	40	70.04	3	70.23	69.30	37	17,838	0.21%
2018/12/11	7	69.67	8	69.96	68.60	-1	17,780	-0.01%
2018/12/10	23	69.56	10	70.53	69.60	13	17,754	0.07%
2018/12/07	16	75.27	9	74.56	72.70	7	17,516	0.04%
2018/12/06	11	74.81	10	76.85	74.10	1	17,515	0.01%
2018/12/05	14	78.44	9	78.74	78.00	5	17,395	0.03%
2018/12/04	15	82.73	15	82.96	82.10	0	17,367	0.00%
2018/12/03	35	87.93	34	86.22	85.20	1	17,253	0.01%
2018/11/30	24	84.82	21	84.54	84.50	3	16,574	0.02%
2018/11/29	19	83.49	30	84.05	85.80	-11	16,135	-0.07%
2018/11/28	51	78.95	70	79.74	79.90	-19	15,623	-0.12%
2018/11/27	52	75.26	41	75.80	76.00	11	15,145	0.07%
2018/11/26	10	73.80	11	74.15	73.50	-1	14,850	-0.01%
2018/11/23	19	75.13	16	73.29	72.00	3	14,732	0.02%
2018/11/22	63	75.20	64	75.50	72.80	-1	14,384	-0.01%
2018/11/21	33	74.32	32	75.79	77.50	1	13,991	0.01%
2018/11/20	0	0.00	4	69.88	70.50	-4	13,555	-0.03%
2018/11/19	0	0.00	13	69.74	70.10	-13	13,594	-0.10%
2018/11/16	6	70.60	4	71.05	69.00	2	13,591	0.01%
2018/11/15	1	69.90	3	68.77	70.00	-2	13,639	-0.01%
2018/11/14	19	70.17	11	68.52	68.00	8	13,554	0.06%
2018/11/13	11	67.75	15	68.82	71.50	-4	13,511	-0.03%
2018/11/12	5	67.44	19	68.63	69.00	-14	13,388	-0.10%
2018/11/09	8	66.69	3	67.33	67.50	5	13,312	0.04%
2018/11/08	26	69.68	14	69.57	66.20	12	13,209	0.09%
2018/11/07	12	66.22	7	67.04	69.80	5	12,822	0.04%
2018/11/06	9	65.07	6	64.68	63.50	3	12,780	0.02%
2018/11/05	1	66.90	2	66.55	67.40	-1	12,809	-0.01%
2018/11/02	13	66.08	7	66.79	66.40	6	12,814	0.05%
2018/11/01	5	62.50	5	61.86	63.30	0	12,502	0.00%
2018/10/31	0	0.00	7	57.60	57.60	-7	12,443	-0.06%
2018/10/30	10	51.37	12	51.90	52.40	-2	12,483	-0.02%
2018/10/29	1	48.35	5	49.26	51.80	-4	12,405	-0.03%
2018/10/26	3	49.30	3	50.68	47.10	0	12,467	0.00%
2018/10/25	9	51.30	8	50.81	50.40	1	12,546	0.01%
2018/10/24	4	56.68	4	56.43	56.00	0	12,412	0.00%
2018/10/23	2	60.10	4	59.58	58.30	-2	12,263	-0.02%
2018/10/22	6	60.92	5	61.26	61.90	1	12,230	0.01%
2018/10/19	1	61.80	2	62.00	61.80	-1	12,158	-0.01%
2018/10/18	3	65.27	4	65.75	65.30	-1	12,057	-0.01%
2018/10/17	5	64.94	5	65.16	65.20	0	11,952	0.00%
2018/10/16	9	64.73	9	65.28	64.00	0	11,921	0.00%
2018/10/15	2	63.35	1	64.20	63.10	1	11,781	0.01%
2018/10/12	6	63.82	15	64.18	64.10	-9	11,722	-0.08%
2018/10/11	14	63.93	4	64.53	63.50	10	11,552	0.09%
2018/10/09	14	69.78	9	69.09	70.50	5	11,443	0.04%
2018/10/08	3	67.10	5	67.70	68.00	-2	11,287	-0.02%
2018/10/05	11	71.32	24	70.38	70.00	-13	11,098	-0.12%
2018/10/03	7	77.79	6	75.73	74.90	1	10,944	0.01%
2018/10/02	1	78.90	0	0.00	78.50	1	10,874	0.01%
2018/10/01	3	78.40	4	79.98	79.90	-1	10,996	-0.01%
2018/09/28	4	78.18	8	78.18	78.40	-4	11,180	-0.04%
2018/09/27	4	78.50	3	77.30	77.30	1	11,181	0.01%
2018/09/26	29	77.46	26	78.02	79.50	3	11,262	0.03%
2018/09/25	47	82.30	26	79.05	78.10	21	11,179	0.19%
2018/09/21	10	80.52	9	80.27	81.50	1	10,708	0.01%
2018/09/20	7	75.00	7	75.26	74.60	0	10,431	0.00%
2018/09/19	0	0.00	3	76.20	74.30	-3	10,444	-0.03%
2018/09/18	3	71.17	2	72.30	73.90	1	10,448	0.01%
2018/09/17	8	74.38	8	74.00	74.70	0	10,570	0.00%
2018/09/14	6	67.20	9	68.73	72.10	-3	10,320	-0.03%
2018/09/13	1	67.00	2	65.90	65.60	-1	10,254	-0.01%
2018/09/12	3	65.07	1	64.60	64.40	2	10,255	0.02%
2018/09/11	13	70.23	10	70.29	69.50	3	10,055	0.03%
2018/09/10	9	72.09	6	69.95	69.50	3	9,872	0.03%
2018/09/07	4	81.48	3	80.20	77.20	1	9,740	0.01%
2018/09/06	1	85.00	1	84.80	85.00	0	9,688	0.00%
2018/09/05	0	0.00	1	84.30	84.30	-1	9,854	-0.01%
2018/09/04	2	84.40	4	84.43	84.40	-2	10,053	-0.02%
2018/09/03	6	83.55	0	0.00	83.80	6	10,218	0.06%
2018/08/31	0	0.00	1	86.60	88.00	-1	10,583	-0.01%
2018/08/30	3	88.50	0	0.00	87.50	3	10,763	0.03%
2018/08/29	3	86.93	2	86.80	87.40	1	11,085	0.01%
2018/08/28	0	0.00	2	87.30	87.40	-2	11,507	-0.02%
2018/08/27	4	86.78	4	87.53	88.20	0	11,612	0.00%
2018/08/24	2	83.50	1	83.30	84.50	1	11,737	0.01%
2018/08/22	5	85.36	7	84.89	87.30	-2	12,328	-0.02%
2018/08/21	8	86.50	9	86.52	86.60	-1	12,292	-0.01%
2018/08/20	16	85.19	13	86.59	84.20	3	12,374	0.02%
2018/08/17	1	93.00	0	0.00	90.20	1	12,304	0.01%
2018/08/16	4	91.65	1	92.00	92.80	3	12,390	0.02%
2018/08/15	3	90.10	4	90.53	90.30	-1	12,514	-0.01%
2018/08/14	4	91.60	15	88.54	91.50	-11	12,602	-0.09%
2018/08/13	13	87.24	10	87.85	88.40	3	12,638	0.02%
2018/08/10	4	95.83	3	96.03	93.00	1	12,649	0.01%
2018/08/09	23	96.27	3	95.73	96.10	20	12,911	0.15%
2018/08/08	6	98.83	4	98.00	95.60	2	13,595	0.01%
2018/08/07	24	101.94	19	102.50	102.50	5	13,996	0.04%
2018/08/06	2	97.25	2	98.40	99.50	0	14,580	0.00%
2018/08/03	1	93.60	4	95.35	97.00	-3	15,125	-0.02%
2018/08/02	3	95.60	2	92.15	92.00	1	15,089	0.01%
2018/08/01	7	100.31	0	0.00	99.20	7	15,010	0.05%
2018/07/30	1	109.00	0	0.00	107.00	1	15,173	0.01%
2018/07/26	1	111.00	1	113.00	110.00	0	15,574	0.00%
2018/07/23	4	107.75	2	107.25	108.00	2	16,091	0.01%
2018/07/20	3	112.83	0	0.00	115.00	3	16,295	0.02%
2018/07/19	1	112.50	5	115.30	115.50	-4	16,418	-0.02%
2018/07/18	6	111.75	2	113.75	109.50	4	16,549	0.02%
2018/07/16	0	0.00	3	116.50	116.50	-3	16,937	-0.02%
2018/07/13	1	116.50	2	117.25	114.50	-1	17,483	-0.01%
2018/07/11	0	0.00	1	112.50	113.00	-1	18,121	-0.01%
2018/07/10	2	116.75	2	116.50	115.00	0	18,706	0.00%
2018/07/09	5	115.20	4.1	114.86	114.00	0.9	19,373	0.00%
2018/07/06	5	110.90	5	110.20	117.50	0	19,510	0.00%
2018/07/05	2	107.00	2	106.50	107.00	0	19,568	0.00%
2018/07/04	4	110.50	2	109.50	107.00	2	19,769	0.01%
2018/07/03	3	115.83	2	116.25	115.50	1	20,025	0.00%
2018/07/02	0	0.00	1	117.50	115.50	-1	20,029	0.00%
2018/06/29	1	122.00	2	123.25	123.00	-1	19,974	-0.01%
2018/06/27	3	125.17	3	126.50	128.00	0	20,283	0.00%
2018/06/26	2	127.50	3	129.83	125.00	-1	20,572	0.00%
2018/06/22	2	124.75	0	0.00	124.00	2	20,571	0.01%
2018/06/21	2	126.00	1	129.50	129.00	1	20,592	0.00%
2018/06/19	1	126.00	1	125.00	124.00	0	21,083	0.00%
2018/06/14	0	0.00	2	127.50	127.50	-2	21,757	-0.01%
2018/06/13	4	125.38	1	125.00	127.50	3	22,584	0.01%
2018/06/12	3	128.33	4	128.63	128.00	-1	22,755	0.00%
2018/06/11	3	123.33	4	122.38	125.50	-1	22,574	0.00%
2018/06/08	11	117.73	6	117.83	120.50	5	22,440	0.02%
2018/06/07	1	127.00	1	125.00	125.00	0	22,077	0.00%
2018/06/06	18	123.86	3	125.00	128.00	15	22,058	0.07%
2018/06/05	5	126.30	4	127.38	122.50	1	21,956	0.00%
2018/06/04	0	0.00	1	135.50	136.00	-1	21,514	0.00%
2018/06/01	0	0.00	22	136.80	137.00	-22	21,474	-0.10%
2018/05/31	34	147.01	17	143.29	141.00	17	21,435	0.08%
2018/05/30	9	143.67	5	143.50	143.00	4	20,992	0.02%
2018/05/29	40	145.01	15	144.07	143.00	25	20,769	0.12%
2018/05/28	15	143.97	12.1	142.12	142.00	2.9	20,607	0.01%
2018/05/25	11	141.00	11	140.00	140.00	0	20,488	0.00%
2018/05/24	2	138.00	2	136.00	138.00	0	20,424	0.00%
2018/05/23	1	141.00	4	136.38	137.00	-3	20,377	-0.01%
2018/05/22	4	138.75	3	139.33	136.50	1	20,225	0.00%
2018/05/21	3	140.67	4	139.75	141.00	-1	20,225	0.00%
2018/05/18	11	140.32	10	139.00	139.00	1	20,217	0.00%
2018/05/17	16	143.00	27	138.00	136.50	-11	20,166	-0.05%
2018/05/16	25	144.78	18.1	143.49	141.50	7	20,054	0.03%
2018/05/15	23	144.02	15	144.17	141.00	8	19,651	0.04%
2018/05/14	14	142.75	26	149.67	151.00	-12	19,438	-0.06%
2018/05/11	5	140.20	9	140.50	137.50	-4	18,840	-0.02%
2018/05/10	1	133.00	11	131.82	135.50	-10	18,366	-0.05%
2018/05/09	4	134.50	3	131.50	131.00	1	18,655	0.01%
2018/05/08	22	134.64	5	134.20	132.00	17	18,633	0.09%
2018/05/07	3	129.67	1	130.00	131.00	2	18,638	0.01%
2018/05/04	7	130.93	5	128.00	127.00	2	18,647	0.01%
2018/05/03	7	135.79	2	132.00	130.50	5	19,036	0.03%
2018/05/02	10	132.50	6.1	133.76	134.50	3.9	19,101	0.02%
2018/04/30	3	129.50	5	130.40	129.00	-2	19,276	-0.01%
2018/04/27	12	133.42	15	131.80	131.00	-3	19,738	-0.02%
2018/04/26	1	126.50	3	129.67	128.50	-2	20,196	-0.01%
2018/04/25	14	124.64	8	124.38	124.00	6	20,437	0.03%
2018/04/24	4	121.63	8	121.25	120.50	-4	20,453	-0.02%
2018/04/23	3	129.00	0	0.00	128.00	3	20,274	0.01%
2018/04/20	6	134.67	8	134.00	133.00	-2	20,187	-0.01%
2018/04/19	31.1	137.98	31	138.65	138.50	0.1	19,928	0.00%
2018/04/18	5	132.20	4	130.25	133.00	1	19,375	0.01%
2018/04/17	6	131.25	19	134.21	127.50	-13	19,068	-0.07%
2018/04/16	14	134.21	31	138.81	139.00	-17	18,751	-0.09%
2018/04/13	19	126.05	11	129.05	130.00	8	18,183	0.04%
2018/04/12	0	0.00	1	117.50	120.00	-1	17,461	-0.01%
2018/04/11	13	119.15	12	117.00	116.50	1	17,297	0.01%
2018/04/10	2	117.25	3	117.00	115.50	-1	17,082	-0.01%
2018/04/09	3	110.33	4	112.13	115.50	-1	17,027	-0.01%
2018/04/03	4	106.50	8	106.63	105.50	-4	16,574	-0.02%
2018/04/02	3	107.33	0	0.00	105.00	3	16,475	0.02%
2018/03/31	2	106.25	6	106.00	106.50	-4	16,428	-0.02%
2018/03/30	20	109.45	24	108.17	107.50	-4	16,426	-0.02%
2018/03/29	21	108.07	20	107.05	107.50	1	16,147	0.01%
2018/03/28	0	0.00	3	102.00	102.00	-3	15,663	-0.02%
2018/03/27	3	103.83	3	103.83	104.50	0	15,543	0.00%
2018/03/26	0	0.00	6	100.08	100.50	-6	15,389	-0.04%
2018/03/23	14	99.51	12	99.96	99.10	2	15,300	0.01%
2018/03/22	25	109.94	10	108.50	105.50	15	14,998	0.10%
2018/03/21	7	107.29	4	107.25	107.00	3	14,641	0.02%
2018/03/20	6	106.42	14.1	105.59	111.00	-8.1	14,362	-0.06%
2018/03/19	11	105.23	12	106.21	105.50	-1	13,950	-0.01%
2018/03/16	12	99.02	6	99.15	98.80	6	13,064	0.05%
2018/03/14	2	96.70	3	95.87	95.80	-1	12,853	-0.01%
2018/03/13	3	97.40	2	99.05	97.20	1	13,013	0.01%
2018/03/12	2	98.60	1	98.80	97.30	1	13,020	0.01%
2018/03/09	2	94.75	10	95.17	95.60	-8	12,930	-0.06%
2018/03/07	5	91.10	1	91.70	90.90	4	12,893	0.03%
2018/03/06	2	91.55	3	91.03	91.50	-1	13,000	-0.01%
2018/03/05	2	88.00	0	0.00	87.50	2	13,032	0.02%
2018/02/27	6	90.82	0	0.00	89.80	6	13,196	0.05%
2018/02/26	10	91.65	0	0.00	90.80	10	13,182	0.08%
2018/02/23	10	95.90	71	93.98	92.30	-61	13,170	-0.46%
2018/02/22	0	0.00	1	93.00	93.60	-1	13,360	-0.01%
2018/02/21	1	92.00	1	92.20	93.80	0	13,935	0.00%
2018/02/12	5	88.84	1	87.60	88.00	4	13,860	0.03%
2018/02/09	3	89.40	3	89.47	89.00	0	13,859	0.00%
2018/02/08	7	94.41	3	92.40	93.70	4	13,774	0.03%
2018/02/07	5	97.98	14	98.06	96.10	-9	13,596	-0.07%
2018/02/06	12	92.71	2	93.00	92.50	10	13,462	0.07%
2018/02/05	2	98.10	0	0.00	101.50	2	13,530	0.01%
2018/02/02	5	100.50	6	100.50	99.90	-1	13,821	-0.01%
2018/02/01	5	103.30	3	104.67	102.00	2	13,956	0.01%
2018/01/31	4	99.80	5	99.02	101.50	-1	13,751	-0.01%
2018/01/30	8	100.06	8	99.64	100.50	0	13,742	0.00%
2018/01/29	4	97.00	32	96.09	99.50	-28	13,513	-0.21%
2018/01/26	82	101.94	76	102.56	94.40	6	13,519	0.04%
2018/01/25	16	98.74	16	99.16	100.00	0	13,241	0.00%
2018/01/24	1	99.50	2	98.95	99.00	-1	13,005	-0.01%
2018/01/23	12	97.87	22	98.08	97.50	-10	12,675	-0.08%
2018/01/22	12	97.37	6.3	96.42	97.60	5.7	12,323	0.05%
2018/01/19	13	86.63	24	87.85	88.80	-11	12,166	-0.09%
2018/01/18	1	82.90	8	84.39	83.70	-7	11,858	-0.06%
2018/01/16	0	0.00	1	81.90	81.50	-1	12,388	-0.01%
2018/01/11	0	0.00	2	78.70	79.10	-2	13,565	-0.01%
2018/01/09	0	0.00	4	81.50	81.50	-4	14,253	-0.03%
2018/01/08	0	0.00	21	81.79	81.20	-21	14,810	-0.14%
2018/01/05	10	84.20	12	81.88	81.70	-2	15,666	-0.01%
2018/01/04	35	81.41	3	81.20	81.40	32	16,200	0.20%
2018/01/03	3	79.10	4	80.13	81.60	-1	16,207	-0.01%