中美晶 (5483)-永豐金-永康券商分點個股進出

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
221.5
漲跌
▲3.5
漲幅
+1.61%
成交量
4,391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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/06/26	4	219.00	7.3	220.62	221.50	-3.3	4,453	-0.07%
2024/06/25	0	0.00	3.4	216.79	218.00	-3.4	4,710	-0.07%
2024/06/24	1	213.50	1	216.00	213.50	0	4,934	0.00%
2024/06/21	9.2	212.64	8	214.38	214.00	1.2	5,046	0.02%
2024/06/20	0	215.50	4	215.38	215.50	-4	5,106	-0.08%
2024/06/19	2	217.17	0.4	217.14	210.50	1.7	5,254	0.03%
2024/06/18	0	0.00	1	213.00	214.00	-1	5,567	-0.02%
2024/06/17	0	0.00	1	211.50	212.50	-1	6,185	-0.02%
2024/06/14	2.1	211.47	3	211.17	210.50	-0.9	6,672	-0.01%
2024/06/13	1.1	211.50	1	212.51	211.50	0	6,736	0.00%
2024/06/12	1	212.00	0	0.00	212.50	1	6,807	0.01%
2024/06/11	0	0.00	0	209.50	210.00	0	6,994	0.00%
2024/06/07	3.1	211.15	3	212.00	209.50	0.1	7,164	0.00%
2024/06/06	0	211.50	0	210.50	212.00	0	7,245	0.00%
2024/06/05	0	0.00	0	213.50	213.50	0	7,340	0.00%
2024/06/04	1.1	212.91	3.2	212.47	212.50	-2.1	7,787	-0.03%
2024/06/03	5.1	211.88	6	213.17	214.00	-0.9	7,889	-0.01%
2024/05/31	1	209.00	0.1	206.95	208.50	0.9	7,851	0.01%
2024/05/30	1.1	204.14	4	204.09	205.50	-2.9	7,872	-0.04%
2024/05/29	1	203.50	0	0.00	203.00	1	7,885	0.01%
2024/05/28	0	0.00	1	205.00	205.00	-1	7,951	-0.01%
2024/05/27	0	0.00	0.2	205.00	205.50	-0.2	7,949	0.00%
2024/05/24	0	202.00	0	0.00	202.50	0	7,948	0.00%
2024/05/23	2	202.75	1	201.50	201.50	1	7,944	0.01%
2024/05/22	0.2	201.50	1	203.00	202.50	-0.8	7,874	-0.01%
2024/05/21	0.1	198.00	1	197.50	199.00	-1	7,822	-0.01%
2024/05/20	1	200.00	3.1	200.02	199.00	-2.1	7,770	-0.03%
2024/05/17	3	194.50	7	195.36	195.50	-4	7,679	-0.05%
2024/05/16	0	191.50	1	191.50	191.50	-1	7,631	-0.01%
2024/05/15	1	190.02	0	0.00	191.00	1	7,680	0.01%
2024/05/14	0.2	190.00	2	189.75	189.00	-1.8	7,778	-0.02%
2024/05/13	2.2	189.95	0	0.00	189.00	2.2	7,797	0.03%
2024/05/10	0.2	192.50	0	0.00	194.50	0.2	7,742	0.00%
2024/05/08	4	192.50	0	0.00	193.00	4	7,684	0.05%
2024/05/07	0.1	194.00	1	197.50	194.00	-0.9	7,657	-0.01%
2024/05/03	3.5	194.64	0	0.00	192.50	3.5	7,644	0.05%
2024/05/02	0	0.00	0.6	194.80	196.00	-0.6	7,677	-0.01%
2024/04/29	0.1	194.00	0	0.00	194.50	0.1	7,770	0.00%
2024/04/26	0.1	192.70	0	0.00	192.50	0.1	7,809	0.00%
2024/04/25	0	193.00	0	0.00	191.50	0	7,832	0.00%
2024/04/24	0	193.50	0.1	195.50	194.00	0	7,903	0.00%
2024/04/22	2	189.50	0	190.13	188.50	2	8,055	0.02%
2024/04/19	2.3	192.34	0.2	193.00	192.00	2.1	8,008	0.03%
2024/04/18	0.3	200.05	1	200.50	199.50	-0.7	7,978	-0.01%
2024/04/17	1	203.00	0	203.50	202.00	1	8,054	0.01%
2024/04/16	9.5	200.12	2	199.75	199.00	7.5	8,071	0.09%
2024/04/15	1.4	207.32	3	207.50	208.50	-1.6	7,963	-0.02%
2024/04/12	1	210.50	0.1	213.00	211.50	0.9	7,933	0.01%
2024/04/11	0	0.00	0	210.00	210.00	0	7,977	0.00%
2024/04/10	2	211.75	0	0.00	211.00	2	8,052	0.02%
2024/04/08	4	211.00	1	211.00	210.50	3	8,228	0.04%
2024/04/03	4	207.88	4	209.01	211.00	0	8,250	0.00%
2024/04/02	0	210.43	0	210.00	209.50	0	8,294	0.00%
2024/04/01	12.2	212.09	16	211.75	208.00	-3.8	8,371	-0.05%
2024/03/29	24.2	213.60	23	214.04	214.50	1.2	8,349	0.01%
2024/03/28	10.1	217.15	7	216.64	215.00	3.1	8,105	0.04%
2024/03/27	6	214.68	5	220.90	223.50	1	7,891	0.01%
2024/03/26	7.1	218.49	5.3	218.12	214.00	1.9	7,710	0.02%
2024/03/25	8	223.50	5	220.00	220.00	3	7,706	0.04%
2024/03/22	10.1	227.15	7.6	224.16	224.00	2.5	7,788	0.03%
2024/03/21	21.4	234.39	32.2	236.12	232.50	-10.8	7,772	-0.14%
2024/03/20	76.2	237.46	50.6	236.49	240.00	25.6	7,614	0.34%
2024/03/19	38.6	219.83	32.1	224.19	226.00	6.5	7,048	0.09%
2024/03/18	6.5	207.77	24.1	205.94	207.50	-17.6	6,610	-0.27%
2024/03/15	4.3	207.53	5	206.70	207.50	-0.8	6,664	-0.01%
2024/03/14	7	212.43	31	210.18	208.50	-24	6,596	-0.36%
2024/03/13	15.1	219.79	16.1	218.82	215.50	-1	6,432	-0.02%
2024/03/12	5	212.60	3	213.34	214.50	2	6,260	0.03%
2024/03/11	8	210.63	8	209.50	209.00	0	6,205	0.00%
2024/03/08	60.2	213.71	45.2	212.50	209.00	15	6,145	0.24%
2024/03/07	5	199.89	5	200.30	200.50	0	5,714	0.00%
2024/03/06	0	0.00	1	197.00	197.00	-1	5,628	-0.02%
2024/03/05	1	195.00	1	196.99	197.00	0	5,650	0.00%
2024/03/01	2	191.00	2	190.50	189.50	0	5,804	0.00%
2024/02/29	0	186.95	0	0.00	185.50	0	5,752	0.00%
2024/02/27	2	187.00	1	189.50	186.00	1	5,798	0.02%
2024/02/23	0	188.50	0	0.00	187.00	0	5,808	0.00%
2024/02/22	1	187.50	0	0.00	188.50	1	5,836	0.02%
2024/02/21	1	186.99	0	0.00	185.50	1	5,847	0.02%
2024/02/20	0	0.00	0.1	186.00	186.00	-0.1	5,879	0.00%
2024/02/19	0	185.00	0	0.00	184.50	0	5,904	0.00%
2024/02/16	0.1	183.00	0	0.00	184.00	0.1	5,919	0.00%
2024/02/15	1.2	183.88	2	182.50	184.00	-0.8	5,927	-0.01%
2024/02/05	0	191.00	0	0.00	192.00	0	5,864	0.00%
2024/02/02	2	191.50	1	191.00	191.00	1	5,886	0.02%
2024/02/01	0	0.00	0	193.00	191.50	0	5,896	0.00%
2024/01/31	2	192.50	2	192.50	192.00	0	5,965	0.00%
2024/01/30	0	193.50	1	193.00	192.50	-1	5,984	-0.02%
2024/01/29	1	193.00	0	0.00	194.00	1	6,038	0.02%
2024/01/26	0	193.00	0	0.00	192.50	0	6,078	0.00%
2024/01/25	0	196.08	1	196.00	195.00	-1	6,152	-0.02%
2024/01/24	0	0.00	1.1	202.95	203.50	-1.1	6,207	-0.02%
2024/01/23	0	198.33	0	0.00	201.00	0	6,164	0.00%
2024/01/22	0	196.50	0	0.00	196.00	0	6,117	0.00%
2024/01/18	1	193.00	1	194.50	195.50	0	6,074	0.00%
2024/01/17	1	191.00	0	0.00	191.00	1	5,984	0.02%
2024/01/16	0.1	194.69	1.1	195.57	196.00	-1	5,862	-0.02%
2024/01/15	0	199.50	1	199.50	201.00	-1	5,754	-0.02%
2024/01/12	0	198.50	0	0.00	200.00	0	5,744	0.00%
2024/01/11	2	200.99	1	199.00	200.00	1	5,675	0.02%
2024/01/10	0	0.00	2	192.50	196.50	-2	5,572	-0.04%
2024/01/09	1	193.00	0	0.00	193.00	1	5,525	0.02%
2024/01/05	2	192.00	0	0.00	191.50	2	5,465	0.04%
2024/01/04	0.1	194.00	1	191.50	191.50	-1	5,417	-0.02%
2024/01/03	1.1	192.07	2	195.50	193.00	-0.9	5,373	-0.02%
2024/01/02	0.1	194.51	3	195.33	201.00	-2.9	5,226	-0.06%
2023/12/29	1	195.50	2	193.00	196.00	-1	5,147	-0.02%
2023/12/28	0.1	199.96	1	198.50	196.00	-0.9	5,112	-0.02%
2023/12/27	15	199.77	9	203.28	200.50	6	5,047	0.12%
2023/12/26	4	200.87	2	202.75	207.50	2	4,939	0.04%
2023/12/25	0	0.00	0	197.50	198.50	0	4,817	0.00%
2023/12/21	0	0.00	2	197.25	198.50	-2	4,666	-0.04%
2023/12/20	5.1	199.47	38	198.63	198.00	-32.9	4,595	-0.72%
2023/12/19	10	200.10	6	199.00	200.50	4	4,467	0.09%
2023/12/18	12	201.17	5	202.40	200.50	7	4,314	0.16%
2023/12/15	23	195.59	6	194.52	197.50	17	4,171	0.41%
2023/12/13	2	189.00	0	0.00	187.50	2	3,933	0.05%
2023/12/12	2	189.50	4	189.51	190.50	-2	3,934	-0.05%
2023/12/07	0	0.00	3.3	185.76	183.50	-3.3	3,939	-0.08%
2023/12/05	0	0.00	2.1	179.53	180.50	-2.1	3,885	-0.05%
2023/12/01	2	184.00	0	0.00	184.50	2	3,828	0.05%
2023/11/30	0	185.50	0	0.00	183.00	0	3,797	0.00%
2023/11/29	9.1	184.84	8.4	184.91	185.00	0.7	3,750	0.02%
2023/11/28	4.1	182.98	6.3	182.72	182.00	-2.2	3,641	-0.06%
2023/11/27	1	178.50	0	0.00	177.50	1	3,479	0.03%
2023/11/24	1	179.00	1.1	178.47	179.00	-0.1	3,449	0.00%
2023/11/22	0	0.00	3	174.00	173.50	-3	3,373	-0.09%
2023/11/21	0	175.00	0	0.00	175.00	0	3,346	0.00%
2023/11/17	1	178.00	0.1	177.50	177.50	0.9	3,321	0.03%
2023/11/16	0	0.00	0	175.00	176.50	0	3,282	0.00%
2023/11/15	0	175.50	1	173.50	174.00	-1	3,243	-0.03%
2023/11/14	0	174.00	0	0.00	173.50	0	3,212	0.00%
2023/11/13	3	177.50	0	0.00	175.50	3	3,173	0.09%
2023/11/10	0	174.50	1	175.00	175.00	-1	3,157	-0.03%
2023/11/09	0	0.00	3	170.52	172.50	-3	3,140	-0.10%
2023/11/08	1	173.50	2	174.00	172.50	-1	3,184	-0.03%
2023/11/06	6	175.25	5.2	175.08	175.00	0.9	3,148	0.03%
2023/11/03	0	0.00	9.1	171.73	173.00	-9.1	3,136	-0.29%
2023/11/02	7.1	172.05	6	171.58	173.00	1.1	3,191	0.03%
2023/11/01	6	168.49	6.7	168.17	170.00	-0.7	3,118	-0.02%
2023/10/31	0	164.00	6.1	164.00	163.50	-6	3,015	-0.20%
2023/10/30	0	164.00	0	0.00	164.50	0	3,108	0.00%
2023/10/27	6	161.50	0	0.00	161.50	6	3,136	0.19%
2023/10/26	0.1	159.50	4	159.13	159.00	-4	3,209	-0.12%
2023/10/25	1	163.00	1	162.50	162.50	0	3,262	0.00%
2023/10/24	1	161.50	0	0.00	161.00	1	3,337	0.03%
2023/10/23	1	161.00	0	0.00	161.50	1	3,490	0.03%
2023/10/20	4.1	161.50	1	161.50	161.50	3.1	3,591	0.08%
2023/10/19	1.1	161.97	0	163.00	162.50	1.1	3,703	0.03%
2023/10/18	2	164.75	0.1	164.00	163.50	1.9	3,798	0.05%
2023/10/17	2	167.25	1	167.00	166.00	1	3,867	0.03%
2023/10/16	1	167.00	2.1	164.62	166.00	-1.1	4,055	-0.03%
2023/10/13	0	0.00	0.1	166.00	166.00	-0.1	4,216	0.00%
2023/10/12	0	0.00	6.3	166.10	166.50	-6.3	4,350	-0.14%
2023/10/11	2	164.00	3	164.67	164.50	-1	4,611	-0.02%
2023/10/05	1	160.00	1	161.50	162.00	0	5,309	0.00%
2023/10/04	1	159.50	0	0.00	159.00	1	5,327	0.02%
2023/10/03	1	161.00	1	160.50	161.00	0	5,300	0.00%
2023/10/02	0	0.00	2	160.75	162.00	-2	5,302	-0.04%
2023/09/28	0.1	157.50	0	0.00	157.00	0.1	5,299	0.00%
2023/09/26	2	157.50	0	0.00	157.00	2	5,314	0.04%
2023/09/25	1	159.50	0.3	160.00	160.50	0.7	5,316	0.01%
2023/09/22	0.1	159.00	2	157.25	160.00	-2	5,350	-0.04%
2023/09/21	1	158.50	10	159.95	158.00	-9	5,345	-0.17%
2023/09/20	2	163.00	0	0.00	162.00	2	5,322	0.04%
2023/09/19	1	162.50	0.1	164.50	163.50	1	5,329	0.02%
2023/09/18	3	165.33	0.2	166.25	165.00	2.8	5,339	0.05%
2023/09/15	5.1	165.78	3	166.00	166.50	2.1	5,428	0.04%
2023/09/14	6	163.92	5	165.59	164.00	1	5,382	0.02%
2023/09/12	0.1	161.50	8	161.69	161.00	-7.9	5,355	-0.15%
2023/09/08	0	157.50	0	0.00	155.50	0	5,383	0.00%
2023/09/07	0	0.00	1	160.50	158.00	-1	5,393	-0.02%
2023/09/05	0	160.00	0	0.00	160.00	0	5,363	0.00%
2023/09/04	0	160.00	0	160.00	160.00	0	5,371	0.00%
2023/09/01	1.2	158.26	0	0.00	158.50	1.2	5,370	0.02%
2023/08/31	0.1	158.00	0	0.00	156.50	0.1	5,404	0.00%
2023/08/30	1	156.00	0	0.00	156.50	1	5,424	0.02%
2023/08/29	0	0.00	1	155.00	155.50	-1	5,451	-0.02%
2023/08/28	0	153.00	0	0.00	154.50	0	5,477	0.00%
2023/08/25	0	153.50	0	0.00	152.50	0	5,505	0.00%
2023/08/23	0	154.00	0	0.00	155.00	0	5,562	0.00%
2023/08/22	0	0.00	0	154.00	153.00	0	5,614	0.00%
2023/08/21	0	154.00	0	0.00	153.50	0	5,652	0.00%
2023/08/17	0	156.41	0.3	156.50	156.50	-0.3	5,682	0.00%
2023/08/15	3.1	154.65	1	154.50	153.00	2.1	5,663	0.04%
2023/08/14	1.1	153.09	0	0.00	154.50	1.1	5,662	0.02%
2023/08/11	1	159.50	1	157.50	157.50	0	5,620	0.00%
2023/08/10	0.1	159.44	4	158.50	158.50	-3.9	5,613	-0.07%
2023/08/09	5.1	159.24	1.2	159.34	160.00	3.9	5,595	0.07%
2023/08/08	9.1	161.12	6	161.75	161.50	3.1	5,567	0.06%
2023/08/07	2	167.50	3	167.50	167.50	-1	5,498	-0.02%
2023/08/04	1	163.51	0.1	166.00	165.50	0.9	5,469	0.02%
2023/08/02	13.1	163.44	0	0.00	163.00	13.1	5,465	0.24%
2023/08/01	1.2	169.21	0	0.00	168.50	1.2	5,424	0.02%
2023/07/31	1	172.00	5	172.00	171.50	-4	5,375	-0.07%
2023/07/28	1	170.02	8	170.94	171.00	-7	5,311	-0.13%
2023/07/27	1	168.01	6.3	168.12	169.50	-5.3	5,230	-0.10%
2023/07/26	11.1	166.52	2.3	166.92	165.50	8.8	5,150	0.17%
2023/07/25	1	177.50	1.3	177.23	175.50	-0.3	4,990	-0.01%
2023/07/24	0	180.50	2	181.00	180.50	-2	4,881	-0.04%
2023/07/21	5	179.10	1.1	179.00	180.00	3.9	4,755	0.08%
2023/07/20	2	183.00	1	183.00	181.50	1	4,673	0.02%
2023/07/19	4	182.50	3	185.96	179.00	1	4,567	0.02%
2023/07/18	2.7	181.49	3.1	181.66	183.00	-0.5	4,378	-0.01%
2023/07/17	5	182.01	8.2	185.09	182.00	-3.2	4,233	-0.08%
2023/07/14	11.2	185.12	22.9	183.71	185.00	-11.7	4,107	-0.29%
2023/07/13	12.7	179.85	13	179.73	177.50	-0.4	3,826	-0.01%
2023/07/12	17.1	172.77	30	173.24	176.50	-13	3,439	-0.38%
2023/07/11	3	162.33	6	162.42	162.50	-3	3,081	-0.10%
2023/07/10	1	159.50	0	0.00	160.00	1	3,063	0.03%
2023/07/07	0	159.50	1	158.50	159.00	-1	3,079	-0.03%
2023/07/06	0.2	160.50	0	0.00	161.00	0.2	3,086	0.01%
2023/07/05	1	161.50	1	161.50	161.50	0	3,110	0.00%
2023/07/04	0	0.00	1	162.00	161.50	-1	3,100	-0.03%
2023/07/03	1	162.50	2.1	162.50	162.50	-1.1	3,123	-0.04%
2023/06/30	0	0.00	3.1	160.66	161.50	-3.1	3,136	-0.10%
2023/06/29	0	0.00	1.2	160.00	159.00	-1.2	3,114	-0.04%
2023/06/28	0.9	158.50	0	0.00	158.00	0.9	3,117	0.03%
2023/06/27	0.1	160.50	0.2	159.50	157.50	-0.1	3,127	0.00%
2023/06/26	0	0.00	2.1	156.83	157.00	-2.1	3,104	-0.07%
2023/06/21	4.5	156.36	1	156.50	156.00	3.5	3,097	0.11%
2023/06/20	1	160.50	0	0.00	160.50	1	3,024	0.03%
2023/06/19	0	162.50	0	0.00	162.00	0	3,062	0.00%
2023/06/16	0.1	162.00	1	164.00	164.00	-1	3,044	-0.03%
2023/06/15	0	0.00	2	161.50	161.50	-2	3,018	-0.07%
2023/06/14	1.5	160.00	0.3	160.50	160.00	1.3	3,166	0.04%
2023/06/13	2.1	160.00	1	159.50	159.50	1.1	3,155	0.03%
2023/06/12	0.1	157.50	1	157.50	157.00	-0.9	3,149	-0.03%
2023/06/09	0	156.83	0	0.00	156.50	0	3,167	0.00%
2023/06/08	2.4	157.06	0	0.00	156.00	2.4	3,152	0.08%
2023/06/07	0.1	158.50	0	0.00	159.00	0.1	3,186	0.00%
2023/06/06	1	157.00	3	156.83	157.00	-2	3,200	-0.06%
2023/06/05	1	160.50	0	0.00	160.00	1	3,184	0.03%
2023/06/02	0.1	158.00	0	0.00	158.00	0.1	3,186	0.00%
2023/06/01	1	156.50	0	0.00	157.00	1	3,168	0.03%
2023/05/31	0.2	159.00	0	159.00	159.00	0.2	3,155	0.01%
2023/05/30	5	159.50	1.1	159.00	159.00	3.9	3,136	0.13%
2023/05/29	2	160.98	2	159.50	159.50	0	3,164	0.00%
2023/05/26	1	158.50	2	158.50	158.50	-1	3,150	-0.03%
2023/05/25	0.2	155.83	1	157.00	156.50	-0.8	3,128	-0.03%
2023/05/24	0	0.00	3	154.00	155.50	-3	3,096	-0.10%
2023/05/22	0	152.50	7	152.00	153.00	-7	3,047	-0.23%
2023/05/19	3	152.50	0	0.00	151.00	3	3,023	0.10%
2023/05/18	1	152.00	2	153.25	152.50	-1	3,002	-0.03%
2023/05/17	4	149.50	2	149.50	150.50	2	2,987	0.07%
2023/05/16	1	149.50	0	0.00	148.50	1	2,967	0.03%
2023/05/15	4.1	148.25	1	148.50	148.50	3.1	2,944	0.10%
2023/05/12	0	147.50	0	0.00	147.00	0	2,956	0.00%
2023/05/11	4	147.75	0	0.00	146.50	4	2,950	0.14%
2023/05/10	2	151.50	1	150.50	151.00	1	2,928	0.03%
2023/05/09	0	153.00	1	151.00	151.00	-1	2,947	-0.03%
2023/05/08	0	0.00	5.1	153.60	154.50	-5.1	2,946	-0.17%
2023/05/05	0	148.00	0	0.00	148.00	0	2,897	0.00%
2023/05/04	2.1	145.51	1	145.00	145.00	1.1	2,945	0.04%
2023/05/03	2	147.25	3	147.50	147.00	-1	2,980	-0.03%
2023/04/28	0.1	148.50	0	0.00	147.50	0.1	3,118	0.00%
2023/04/27	3	144.00	7	146.21	146.50	-4	3,122	-0.13%
2023/04/26	4.1	143.38	0	0.00	144.50	4.1	3,125	0.13%
2023/04/25	6.1	144.86	0	0.00	144.00	6.1	3,132	0.19%
2023/04/24	1.1	147.55	0	0.00	148.00	1.1	3,116	0.03%
2023/04/21	1	149.50	4	150.75	149.00	-3	3,251	-0.09%
2023/04/20	5	150.00	1	150.50	149.00	4	3,261	0.12%
2023/04/19	1	152.50	0	0.00	151.50	1	3,293	0.03%
2023/04/18	0	154.00	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	1	155.50	3	155.00	155.50	-2	3,329	-0.06%
2023/04/13	3	154.67	0	0.00	154.00	3	3,363	0.09%
2023/04/12	3	156.50	0	0.00	156.00	3	3,362	0.09%
2023/04/11	1.5	158.00	1	157.50	157.00	0.5	3,357	0.01%
2023/04/10	1	157.01	1	158.50	156.50	0	3,374	0.00%
2023/04/07	0	0.00	7	154.36	154.50	-7	3,330	-0.21%
2023/04/06	8	153.19	1	152.50	152.50	7	3,321	0.21%
2023/03/31	0	157.50	1.1	157.45	156.00	-1.1	3,311	-0.03%
2023/03/30	0	156.00	2	156.75	156.50	-2	3,324	-0.06%
2023/03/29	1	153.50	1	155.00	153.50	0	3,355	0.00%
2023/03/28	2.2	154.53	1	157.50	154.00	1.2	3,451	0.03%
2023/03/27	2	156.25	2.1	157.73	157.00	-0.1	3,461	0.00%
2023/03/24	1	155.50	0	0.00	156.50	1	3,506	0.03%
2023/03/23	2	154.75	2	155.75	155.50	0	3,508	0.00%
2023/03/21	6.1	152.59	4	152.50	152.50	2.1	3,432	0.06%
2023/03/20	4	152.25	1.1	152.10	152.00	2.9	3,439	0.08%
2023/03/17	8.2	155.31	19	154.00	154.00	-10.8	3,404	-0.32%
2023/03/16	0.1	158.50	1	158.00	159.00	-0.9	3,238	-0.03%
2023/03/15	0	0.00	1	159.50	157.50	-1	3,260	-0.03%
2023/03/14	6	154.08	0	0.00	153.50	6	3,248	0.19%
2023/03/13	0	0.00	6	155.33	157.00	-6	3,238	-0.19%
2023/03/10	5.1	156.51	0	0.00	156.00	5.1	3,232	0.16%
2023/03/09	4	162.38	0.2	163.00	162.00	3.8	3,243	0.12%
2023/03/08	1	161.00	0.2	161.50	162.00	0.9	3,232	0.03%
2023/03/07	0	0.00	0.1	161.50	161.50	-0.1	3,229	0.00%
2023/03/06	0.1	160.00	1	159.00	159.50	-0.9	3,222	-0.03%
2023/03/03	1	158.50	1.8	158.27	158.00	-0.8	3,214	-0.03%
2023/03/02	3.1	158.67	1	158.00	158.50	2.1	3,239	0.06%
2023/03/01	3.2	154.42	4	156.50	159.50	-0.8	3,243	-0.02%
2023/02/24	2	159.26	1	164.50	159.00	1	3,199	0.03%
2023/02/23	0	0.00	1	162.50	164.50	-1	3,185	-0.03%
2023/02/22	2	158.00	0	0.00	160.00	2	3,228	0.06%
2023/02/21	1	163.00	6	162.08	161.50	-5	3,301	-0.15%
2023/02/20	1	161.50	2	162.50	161.50	-1	3,438	-0.03%
2023/02/17	15	161.00	0	0.00	161.00	15	3,612	0.42%
2023/02/16	3	160.17	1.2	161.74	162.00	1.9	3,714	0.05%
2023/02/15	3	158.00	2	158.00	157.50	1	3,886	0.03%
2023/02/14	2.1	161.29	0	0.00	161.50	2.1	3,988	0.05%
2023/02/13	3	161.33	0	0.00	162.00	3	4,029	0.07%
2023/02/10	1	162.01	0	0.00	163.00	1	4,154	0.02%
2023/02/09	0	165.50	1	165.49	166.00	-1	4,266	-0.02%
2023/02/08	1	164.00	1	165.50	165.00	0	4,329	0.00%
2023/02/07	2	163.25	1.1	163.05	163.00	1	4,319	0.02%
2023/02/06	1.1	161.87	1	160.50	159.50	0.1	4,351	0.00%
2023/02/02	1	167.00	0.1	167.50	168.00	1	4,322	0.02%
2023/02/01	0	0.00	2	164.50	165.00	-2	4,318	-0.05%
2023/01/31	0	0.00	4.1	163.38	162.50	-4.1	4,290	-0.09%
2023/01/30	2	161.25	0	0.00	160.50	2	4,233	0.05%
2023/01/17	0	156.00	0	0.00	156.00	0	4,179	0.00%
2023/01/16	0	156.00	0	0.00	155.50	0	4,230	0.00%
2023/01/13	2	158.50	2	156.25	155.00	0	4,252	0.00%
2023/01/12	0	157.50	2	157.75	156.50	-2	4,267	-0.05%
2023/01/11	3.1	160.00	8.2	161.64	161.50	-5.1	4,273	-0.12%
2023/01/10	0	0.00	4.1	156.49	156.50	-4.1	4,166	-0.10%
2023/01/09	0.1	156.00	0.3	154.83	156.00	-0.3	4,184	-0.01%
2023/01/06	1	150.50	2	149.25	150.50	-1	4,186	-0.02%
2023/01/05	0.1	146.86	0	0.00	146.50	0.1	4,272	0.00%
2023/01/04	1	145.50	2.4	145.17	145.00	-1.4	4,313	-0.03%
2023/01/03	0	0.00	1	143.50	145.50	-1	4,428	-0.02%
2022/12/30	0	0.00	0	141.00	139.50	0	4,437	0.00%
2022/12/29	2	138.00	1.1	138.55	138.50	0.9	4,461	0.02%
2022/12/28	2	138.75	0	0.00	138.00	2	4,519	0.04%
2022/12/26	1	144.00	0	0.00	143.00	1	4,613	0.02%
2022/12/23	4.1	142.24	4.1	141.78	143.50	0	4,740	0.00%
2022/12/21	0	145.00	0	0.00	143.00	0	4,939	0.00%
2022/12/20	5.2	144.30	0	0.00	144.00	5.2	5,049	0.10%
2022/12/19	0	152.50	0.2	153.50	153.50	-0.2	5,032	0.00%
2022/12/16	0	0.00	0.2	154.50	153.50	-0.2	5,039	0.00%
2022/12/14	0	155.50	0.1	157.00	157.00	-0.1	5,017	0.00%
2022/12/13	0	0.00	1	153.00	153.00	-1	5,036	-0.02%
2022/12/12	1	152.51	0	0.00	153.50	1	5,053	0.02%
2022/12/09	1	156.00	1	154.50	154.50	0	5,071	0.00%
2022/12/05	0	163.00	1	163.00	162.00	-1	5,107	-0.02%
2022/11/30	0	157.00	0	0.00	159.00	0	5,157	0.00%
2022/11/29	1	154.54	0	0.00	156.00	1	5,186	0.02%
2022/11/28	0.1	156.50	1	156.50	158.00	-0.9	5,196	-0.02%
2022/11/25	1	158.50	0	0.00	158.00	1	5,199	0.02%
2022/11/24	1	160.00	0.3	160.50	160.50	0.7	5,219	0.01%
2022/11/23	0	158.50	0	158.50	159.50	0	5,266	0.00%
2022/11/21	0	157.00	0	0.00	157.00	0	5,321	0.00%
2022/11/18	0.1	156.72	0	0.00	156.50	0.1	5,346	0.00%
2022/11/17	0	0.00	1	160.47	162.00	-1	5,279	-0.02%
2022/11/16	2.2	157.88	0	160.50	162.00	2.2	5,259	0.04%
2022/11/15	0	0.00	4.3	157.70	162.00	-4.3	5,155	-0.08%
2022/11/14	1.1	155.36	0	0.00	155.50	1.1	5,060	0.02%
2022/11/11	8.1	155.88	13	156.65	155.00	-4.9	5,034	-0.10%
2022/11/10	10	146.50	10	147.00	147.00	0	4,979	0.00%
2022/11/09	0	0.00	28	140.96	142.00	-28	4,940	-0.57%
2022/11/08	3	139.67	3.1	140.97	139.00	-0.1	4,940	0.00%
2022/11/07	4	136.50	7	134.36	137.50	-3	4,873	-0.06%
2022/11/04	0	0.00	88.1	129.82	130.50	-88.1	4,890	-1.80%
2022/11/03	112	127.35	1	126.50	127.50	111	4,889	2.27%	大買/鉅額交易
2022/11/02	1	127.50	1	129.00	127.00	0	4,998	0.00%
2022/11/01	0	0.00	1	125.50	125.50	-1	5,005	-0.02%
2022/10/31	1	124.50	1	124.00	124.00	0	5,223	0.00%
2022/10/28	0	0.00	1	122.00	121.50	-1	5,237	-0.02%
2022/10/27	1.1	124.64	0	0.00	125.50	1.1	5,201	0.02%
2022/10/25	1	120.50	0	0.00	120.50	1	5,208	0.02%
2022/10/24	2	124.00	5	125.80	122.00	-3	5,200	-0.06%
2022/10/21	4.1	121.51	1	122.50	121.00	3.1	5,162	0.06%
2022/10/20	1.1	121.55	1	121.00	121.50	0.1	5,159	0.00%
2022/10/19	2	123.00	0	0.00	120.50	2	5,171	0.04%
2022/10/17	1	118.00	1	118.50	121.50	0	5,242	0.00%
2022/10/14	1	123.50	1	123.00	121.50	0	5,266	0.00%
2022/10/13	1	120.50	1	119.00	117.00	0	5,300	0.00%
2022/10/12	2	122.00	1	123.00	123.00	1	5,252	0.02%
2022/10/11	7.3	124.49	7	124.71	122.00	0.3	5,282	0.01%
2022/10/07	5.3	132.76	0	0.00	131.00	5.3	5,208	0.10%
2022/10/06	6	136.17	6	136.00	136.50	0	5,207	0.00%
2022/10/05	3	136.67	5	136.80	135.50	-2	5,209	-0.04%
2022/10/04	3.1	132.37	2	133.50	133.00	1.1	5,177	0.02%
2022/10/03	2	127.50	0	0.00	129.00	2	5,154	0.04%
2022/09/30	3	126.17	18	126.31	131.00	-15	5,141	-0.29%
2022/09/29	2	133.74	10	130.50	131.00	-8	5,093	-0.16%
2022/09/28	2.1	134.00	1	132.00	132.00	1.1	5,042	0.02%
2022/09/27	3	138.01	2.1	139.93	140.50	0.9	4,938	0.02%
2022/09/26	2	149.75	3	148.17	148.50	-1	4,850	-0.02%
2022/09/23	0.3	157.83	0.2	157.00	157.00	0.1	4,901	0.00%
2022/09/22	22	156.00	19	154.00	156.50	3	4,893	0.06%
2022/09/21	2	157.50	1	157.50	157.00	1	4,917	0.02%
2022/09/20	1	162.00	0	0.00	161.50	1	4,902	0.02%
2022/09/16	4.1	161.98	0	161.00	160.50	4	4,974	0.08%
2022/09/13	3	167.67	0.1	168.50	167.00	2.9	5,132	0.06%
2022/09/12	0.1	166.50	1	168.50	168.50	-0.9	5,211	-0.02%
2022/09/08	1.1	163.50	0	0.00	163.50	1.1	5,360	0.02%
2022/09/07	0	158.50	0	0.00	158.50	0	5,372	0.00%
2022/09/06	0	163.00	11	162.41	163.50	-11	5,371	-0.21%
2022/09/05	2	162.50	0	0.00	162.00	2	5,435	0.04%
2022/09/02	1	166.00	1	167.50	166.00	0	5,510	0.00%
2022/09/01	12	164.13	11.2	164.81	164.50	0.8	5,499	0.01%
2022/08/31	1	167.00	1	168.00	167.50	0	5,561	0.00%
2022/08/30	0	167.50	0	0.00	168.00	0	5,559	0.00%
2022/08/29	2.2	160.75	1.1	160.95	161.00	1.1	5,496	0.02%
2022/08/26	0	167.00	5.1	167.50	166.50	-5.1	5,514	-0.09%
2022/08/25	0	166.50	0.1	167.00	167.00	-0.1	5,535	0.00%
2022/08/24	0	0.00	2	166.00	164.00	-2	5,560	-0.04%
2022/08/23	1.1	162.05	2	163.00	166.00	-0.9	5,648	-0.02%
2022/08/22	0.1	165.00	1	166.00	164.50	-1	5,753	-0.02%
2022/08/19	0	0.00	1.4	167.44	166.00	-1.4	5,751	-0.02%
2022/08/18	6	167.67	1	167.50	169.00	5	5,698	0.09%
2022/08/17	7	166.93	4.1	166.88	167.50	2.9	5,659	0.05%
2022/08/16	2	163.75	0	0.00	163.00	2	5,586	0.04%
2022/08/11	5.1	159.26	0.2	162.33	161.00	5	5,467	0.09%
2022/08/10	0	0.00	2	157.00	156.50	-2	5,418	-0.04%
2022/08/09	1.1	155.82	2.1	155.23	155.50	-0.9	5,402	-0.02%
2022/08/08	4	149.63	0.2	150.00	151.50	3.8	5,417	0.07%
2022/08/05	1.2	144.85	5	147.10	149.00	-3.8	5,544	-0.07%
2022/08/04	0	0.00	2	137.75	139.00	-2	5,368	-0.04%
2022/08/03	0	138.50	0	0.00	138.00	0	5,406	0.00%
2022/08/02	3.1	137.98	10	138.70	138.00	-6.9	5,432	-0.13%
2022/08/01	5	141.20	1	141.50	141.50	4	5,424	0.07%
2022/07/29	1	143.00	0.1	142.50	142.50	0.9	5,481	0.02%
2022/07/27	0	0.00	1.1	141.41	143.00	-1.1	5,713	-0.02%
2022/07/26	2	143.00	2	142.25	141.50	0	5,703	0.00%
2022/07/25	7	145.43	0	0.00	145.00	7	5,727	0.12%
2022/07/21	2	144.75	4	143.88	145.50	-2	5,817	-0.03%
2022/07/20	4	141.88	1	143.00	142.00	3	5,829	0.05%
2022/07/19	3	138.33	2	139.00	139.00	1	5,823	0.02%
2022/07/18	0.1	144.46	0	0.00	144.50	0.1	5,848	0.00%
2022/07/14	1	139.50	0	0.00	138.00	1	5,776	0.02%
2022/07/13	0.1	140.25	0	140.50	138.50	0.1	5,750	0.00%
2022/07/12	2.3	137.50	3	136.33	136.50	-0.7	5,740	-0.01%
2022/07/11	0	141.00	0	0.00	141.00	0	5,750	0.00%
2022/07/08	4.1	141.00	5	141.30	140.50	-0.9	5,736	-0.02%
2022/07/07	1.1	135.05	1.1	135.09	138.50	0	5,719	0.00%
2022/07/06	1	135.50	2	133.00	133.00	-1	5,828	-0.02%
2022/07/05	1	135.50	1	138.00	138.00	0	5,852	0.00%
2022/07/04	1.1	136.50	1	137.50	137.50	0.1	5,854	0.00%
2022/07/01	0.1	139.00	1	138.00	139.00	-0.9	5,867	-0.02%
2022/06/29	0.1	145.50	0	0.00	145.50	0.1	5,775	0.00%
2022/06/28	3.2	147.14	3	147.00	146.50	0.2	5,780	0.00%
2022/06/27	8.4	152.01	6	149.00	152.00	2.4	5,782	0.04%
2022/06/24	2.1	146.98	1	146.00	147.00	1.1	5,751	0.02%
2022/06/23	2	142.75	1	144.00	143.50	1	5,748	0.02%
2022/06/22	3	143.00	0	0.00	143.00	3	5,747	0.05%
2022/06/21	0.1	145.46	1.1	144.90	146.50	-1	5,723	-0.02%
2022/06/20	3.2	143.83	2	147.00	142.50	1.2	5,801	0.02%
2022/06/17	1.5	146.08	1	153.50	150.00	0.5	5,724	0.01%
2022/06/16	1	160.50	0	0.00	156.50	1	5,598	0.02%
2022/06/15	0.1	161.75	0	0.00	162.00	0.1	5,656	0.00%
2022/06/14	2.2	159.58	5	160.60	160.50	-2.9	5,814	-0.05%
2022/06/13	0.5	162.89	2	164.75	161.50	-1.5	5,805	-0.03%
2022/06/10	0	0.00	0.1	171.50	171.00	-0.1	5,781	0.00%
2022/06/09	3.1	172.66	1	173.00	173.00	2.1	5,831	0.04%
2022/06/08	1	169.00	0	0.00	170.00	1	5,773	0.02%
2022/06/07	12	169.00	12	168.75	169.00	0	5,831	0.00%
2022/06/06	1	168.00	2	170.50	171.00	-1	5,863	-0.02%
2022/06/02	0	0.00	1	168.50	170.00	-1	5,915	-0.02%
2022/06/01	3	170.50	3	169.33	169.50	0	6,035	0.00%
2022/05/31	7.3	171.62	7	170.21	172.50	0.3	5,993	0.00%
2022/05/30	1	167.53	0.2	169.93	170.50	0.8	5,949	0.01%
2022/05/26	0	0.00	1	162.50	159.00	-1	5,807	-0.02%
2022/05/25	0.1	158.50	2.5	158.90	161.00	-2.4	5,839	-0.04%
2022/05/24	3.6	157.83	0	0.00	156.50	3.6	5,923	0.06%
2022/05/23	0	0.00	0.1	163.50	162.50	-0.1	5,895	0.00%
2022/05/19	1.2	159.17	2	159.75	162.50	-0.8	5,962	-0.01%
2022/05/18	5.7	164.80	1	164.50	164.50	4.7	5,926	0.08%
2022/05/17	0.1	162.00	0	0.00	163.50	0.1	5,853	0.00%
2022/05/16	17	161.91	18	162.81	158.50	-1	5,876	-0.02%
2022/05/13	2	161.25	5	158.60	160.50	-3	5,791	-0.05%
2022/05/12	1.6	153.85	0	0.00	152.00	1.6	5,708	0.03%
2022/05/11	0.3	155.00	0	0.00	155.00	0.3	5,794	0.01%
2022/05/09	1.1	151.09	1	152.00	151.00	0.1	6,010	0.00%
2022/05/06	1	155.50	0	0.00	156.00	1	6,134	0.02%
2022/05/05	9.1	158.02	6.2	155.75	157.50	2.9	6,353	0.05%
2022/05/04	8	156.56	9	155.00	153.00	-1	6,409	-0.02%
2022/05/03	0	149.00	0	0.00	149.50	0	6,360	0.00%
2022/04/29	0	149.50	0	0.00	149.00	0	6,481	0.00%
2022/04/28	0.2	146.00	3	147.00	146.50	-2.8	6,540	-0.04%
2022/04/27	4.2	139.75	3	141.67	145.00	1.2	6,504	0.02%
2022/04/26	2.1	147.23	2	145.75	146.00	0.1	6,482	0.00%
2022/04/25	22	146.52	31.3	147.50	148.00	-9.2	6,546	-0.14%
2022/04/22	8.6	153.72	0	0.00	152.50	8.6	6,512	0.13%
2022/04/21	1	158.00	9	157.50	157.50	-8	6,574	-0.12%
2022/04/20	8	156.51	8	158.00	156.00	0	6,663	0.00%
2022/04/19	1	158.00	3	159.33	156.50	-2	6,912	-0.03%
2022/04/18	4	156.75	1	153.00	156.50	3	7,026	0.04%
2022/04/15	12.4	156.93	5	157.30	156.00	7.4	7,085	0.10%
2022/04/14	3.1	162.65	1	161.50	161.50	2.1	7,253	0.03%
2022/04/13	0.1	162.00	6	162.00	162.50	-5.9	7,328	-0.08%
2022/04/12	6.7	159.73	1.1	161.93	159.50	5.7	7,483	0.08%
2022/04/11	1.2	166.40	2.3	164.72	165.50	-1	7,609	-0.01%
2022/04/08	0.1	170.50	0	0.00	172.00	0.1	7,770	0.00%
2022/04/07	0	0.00	5	173.00	171.50	-5	7,741	-0.06%
2022/04/06	2	170.51	0	0.00	171.50	2	7,763	0.03%
2022/04/01	1.1	175.02	0	0.00	176.50	1.1	7,802	0.01%
2022/03/31	2.1	176.30	0	0.00	177.00	2.1	7,894	0.03%
2022/03/29	0	177.50	0	0.00	176.50	0	8,113	0.00%
2022/03/28	4	176.75	1	176.00	176.50	3	8,132	0.04%
2022/03/25	6.3	181.36	5	180.20	179.50	1.3	8,152	0.02%
2022/03/24	0	0.00	2.1	181.04	183.00	-2.1	8,147	-0.03%
2022/03/23	13	183.04	1	182.50	182.00	12	8,170	0.15%
2022/03/22	0	180.00	0	180.50	180.00	0	8,237	0.00%
2022/03/21	3.1	179.49	3	178.50	178.50	0.1	8,264	0.00%
2022/03/18	2.1	178.04	1	178.50	177.50	1.1	8,286	0.01%
2022/03/17	10.1	177.53	6	178.83	180.00	4.1	8,312	0.05%
2022/03/15	6.2	167.55	1	168.50	166.00	5.2	8,477	0.06%
2022/03/14	2	172.75	0	0.00	173.00	2	8,660	0.02%
2022/03/11	2	170.50	2	174.00	171.50	0	8,657	0.00%
2022/03/10	3.6	175.82	2	176.00	174.50	1.6	8,672	0.02%
2022/03/09	0	172.50	0	0.00	172.50	0	8,760	0.00%
2022/03/08	11	169.18	12	169.08	169.00	-1	8,757	-0.01%
2022/03/07	6.3	172.08	4.2	173.73	173.00	2.1	8,744	0.02%
2022/03/04	1	183.50	0	0.00	183.00	1	8,684	0.01%
2022/03/03	2	183.75	0	0.00	183.50	2	8,852	0.02%
2022/03/02	1	184.50	2	184.00	185.00	-1	8,955	-0.01%
2022/03/01	2	184.50	1	186.00	187.00	1	9,107	0.01%
2022/02/25	3.2	183.20	1	183.00	182.00	2.2	9,655	0.02%
2022/02/24	3.3	185.17	4.3	182.79	183.00	-1	9,843	-0.01%
2022/02/23	2	189.25	1	192.00	192.00	1	10,009	0.01%
2022/02/22	3	189.00	0	0.00	188.50	3	10,036	0.03%
2022/02/21	0	195.50	0	0.00	194.50	0	10,029	0.00%
2022/02/16	14	193.71	3	193.50	192.50	11	10,203	0.11%
2022/02/15	3	194.83	22	194.02	192.50	-19	10,212	-0.19%
2022/02/14	8.1	194.94	9	196.06	194.00	-0.9	10,191	-0.01%
2022/02/11	1	203.00	1.1	200.59	201.50	-0.1	10,126	0.00%
2022/02/10	26	204.27	5	204.60	204.00	21	10,045	0.21%
2022/02/09	0	200.00	0	0.00	198.50	0	9,887	0.00%
2022/02/08	4.1	196.04	55	198.15	200.00	-50.9	9,855	-0.52%
2022/02/07	81.4	196.82	27.4	196.55	199.00	54	9,741	0.55%
2022/01/26	4	208.75	2	208.75	209.50	2	9,557	0.02%
2022/01/25	5	212.30	3	213.01	212.50	2	9,569	0.02%
2022/01/24	4.1	208.51	4	208.00	216.00	0.1	9,677	0.00%
2022/01/21	3	206.33	5.3	205.28	205.50	-2.3	9,695	-0.02%
2022/01/20	1.1	212.09	5	213.70	212.50	-3.9	9,574	-0.04%
2022/01/19	3.1	213.32	4	213.50	214.50	-0.9	9,518	-0.01%
2022/01/18	4	218.63	1	216.50	217.00	3	9,440	0.03%
2022/01/17	2.1	222.64	1	223.00	223.50	1.1	9,339	0.01%
2022/01/14	5.1	218.23	14	218.57	222.50	-8.9	9,318	-0.10%
2022/01/13	7	230.00	8	229.06	229.00	-1	9,210	-0.01%
2022/01/12	10.1	235.88	6	232.58	231.00	4.1	9,092	0.04%
2022/01/11	6.4	228.83	146	234.55	225.50	-139.6	8,854	-1.58%	大賣/鉅額交易
2022/01/10	1	231.51	121	234.53	233.50	-120	8,784	-1.37%	大賣/鉅額交易
2022/01/07	12.1	235.72	9.1	232.78	235.00	3.1	8,773	0.03%
2022/01/06	4	241.88	4	242.13	242.50	0	8,574	0.00%
2022/01/05	9	243.00	9.1	244.14	247.00	-0.1	8,532	0.00%
2022/01/04	12	240.93	17	242.94	245.00	-5	8,353	-0.06%
2022/01/03	22	239.93	17	233.86	231.50	5	8,080	0.06%
2021/12/30	2	236.75	4	236.88	236.00	-2	7,912	-0.03%
2021/12/29	5	238.80	2	237.00	236.50	3	7,927	0.04%
2021/12/28	2.4	237.36	3	234.83	235.00	-0.6	7,876	-0.01%
2021/12/27	3	231.51	4	231.63	234.50	-1	7,835	-0.01%
2021/12/24	1	227.00	2	230.25	228.50	-1	7,779	-0.01%
2021/12/23	12	227.00	14.1	227.86	229.00	-2	7,737	-0.03%
2021/12/22	0	0.00	1	218.50	218.00	-1	7,635	-0.01%
2021/12/21	7	217.57	5	218.80	218.00	2	7,661	0.03%
2021/12/20	4	221.88	1.2	220.58	219.00	2.8	7,611	0.04%
2021/12/17	2	225.25	5	225.50	225.00	-3	7,574	-0.04%
2021/12/16	62.3	231.45	19.1	227.69	228.50	43.3	7,506	0.58%
2021/12/15	7	219.14	1	218.00	219.00	6	7,348	0.08%
2021/12/14	11	220.77	12.1	221.03	217.00	-1	7,303	-0.01%
2021/12/13	17	225.32	6	222.67	223.00	11	7,229	0.15%
2021/12/10	213	228.92	14.1	224.96	226.00	199	7,126	2.79%	大買/鉅額交易
2021/12/09	6	221.17	15	221.27	220.50	-9	6,926	-0.13%
2021/12/08	4	218.00	20.3	218.00	219.00	-16.3	6,752	-0.24%
2021/12/07	2	208.75	5	210.00	209.50	-3	6,534	-0.05%
2021/12/06	2.1	212.00	5.1	211.31	212.00	-3	6,504	-0.05%
2021/12/03	8	211.44	4.1	212.10	211.50	4	6,549	0.06%
2021/12/02	1.1	205.45	0	0.00	205.00	1.1	6,505	0.02%
2021/12/01	4	206.13	6	207.24	206.50	-2	6,555	-0.03%
2021/11/30	5	207.30	4	209.13	207.00	1	6,532	0.02%
2021/11/29	11	206.05	13.1	203.52	205.00	-2.1	6,545	-0.03%
2021/11/26	10.2	204.50	12.3	204.48	200.50	-2.1	6,407	-0.03%
2021/11/25	18	213.94	6	212.17	212.50	12	6,371	0.19%
2021/11/24	72	217.27	69.1	219.17	215.00	3	6,396	0.05%
2021/11/23	24.1	205.36	22.2	206.23	207.00	1.9	5,993	0.03%
2021/11/22	18.2	204.93	37	204.89	205.50	-18.8	5,969	-0.32%
2021/11/19	6.1	195.69	8	196.44	195.00	-1.9	5,977	-0.03%
2021/11/18	0	196.00	20	194.50	196.00	-20	6,058	-0.33%
2021/11/17	30.1	195.74	20	196.05	198.00	10.1	6,094	0.17%
2021/11/16	13	197.08	8	196.44	194.50	5	6,123	0.08%
2021/11/15	10	194.55	20	194.00	193.50	-10	6,196	-0.16%
2021/11/12	22	195.84	20	195.83	193.00	2	6,252	0.03%
2021/11/11	16	193.63	0	0.00	193.00	16	6,248	0.26%
2021/11/10	0	193.00	1	192.00	194.00	-1	6,319	-0.02%
2021/11/09	1	194.50	2	194.50	194.50	-1	6,353	-0.02%
2021/11/08	1	193.49	1	192.50	191.50	0	6,364	0.00%
2021/11/05	25	192.44	0	0.00	193.00	25	6,400	0.39%
2021/11/04	2	192.75	1.2	190.74	190.50	0.8	6,437	0.01%
2021/11/03	1	190.50	20	196.00	192.00	-19	6,483	-0.29%
2021/11/02	8	194.06	10	195.25	191.50	-2	6,617	-0.03%
2021/11/01	22	195.43	14	196.39	197.00	8	6,518	0.12%
2021/10/29	14	188.07	5	188.90	189.50	9	6,392	0.14%
2021/10/28	2	183.00	0	0.00	183.00	2	6,313	0.03%
2021/10/26	0.2	182.50	1	182.00	182.00	-0.8	6,424	-0.01%
2021/10/25	1	176.50	2	176.00	180.50	-1	6,532	-0.02%
2021/10/22	1	179.00	1	180.00	179.00	0	6,741	0.00%
2021/10/21	2	185.00	1	185.50	180.50	1	6,876	0.01%
2021/10/19	0	0.00	0	182.00	183.00	0	7,066	0.00%
2021/10/18	0	0.00	0	182.00	179.00	0	7,159	0.00%
2021/10/15	0	0.00	0	183.00	184.00	0	7,337	0.00%
2021/10/14	1	175.00	0	0.00	176.00	1	7,447	0.01%
2021/10/13	0	175.50	0	0.00	175.00	0	7,552	0.00%
2021/10/12	1	179.50	0	0.00	178.00	1	7,673	0.01%
2021/10/08	0.1	180.50	0	0.00	181.00	0.1	7,840	0.00%
2021/10/07	0	0.00	1	181.50	181.50	-1	8,099	-0.01%
2021/10/06	0	173.50	5	174.00	175.00	-5	8,891	-0.06%
2021/10/05	0.1	174.00	0	0.00	176.00	0.1	8,968	0.00%
2021/10/04	0	172.00	0	0.00	172.00	0	9,015	0.00%
2021/10/01	2	175.74	1.1	175.41	175.50	0.9	9,120	0.01%
2021/09/30	1	178.00	0	0.00	181.50	1	9,188	0.01%
2021/09/29	4.1	176.29	6	174.92	174.50	-1.9	9,180	-0.02%
2021/09/28	8	183.00	1	182.50	184.00	7	9,168	0.08%
2021/09/24	0	0.00	1	191.00	191.00	-1	9,278	-0.01%
2021/09/22	1	186.00	10	184.00	186.00	-9	9,675	-0.09%
2021/09/17	3	190.00	0	0.00	190.50	3	9,671	0.03%
2021/09/16	10	189.00	1	188.50	189.00	9	9,806	0.09%
2021/09/15	1	189.00	1	191.00	189.00	0	10,108	0.00%
2021/09/14	1	192.00	1.1	191.60	192.00	-0.1	10,464	0.00%
2021/09/13	0	0.00	1	194.00	192.00	-1	10,503	-0.01%
2021/09/10	1	189.50	1	191.50	193.50	0	10,554	0.00%
2021/09/08	1	185.00	1	184.50	185.00	0	10,742	0.00%
2021/09/07	2	187.75	1	189.00	189.00	1	10,701	0.01%
2021/09/06	1	194.50	2	196.25	195.50	-1	10,626	-0.01%
2021/09/03	0.1	192.50	1	194.00	194.00	-0.9	10,585	-0.01%
2021/09/02	9	193.06	3	191.17	189.50	6	10,684	0.06%
2021/09/01	2	193.50	0	0.00	194.00	2	10,842	0.02%
2021/08/31	10	194.50	10	190.75	193.00	0	10,880	0.00%
2021/08/30	2.2	193.27	0	0.00	193.50	2.2	10,831	0.02%
2021/08/27	8	191.56	9	190.28	190.00	-1	10,694	-0.01%
2021/08/26	8	190.44	6.1	187.11	187.50	1.9	10,631	0.02%
2021/08/25	4	184.38	8.4	184.71	191.00	-4.4	10,485	-0.04%
2021/08/24	3	175.49	0	0.00	174.00	3	10,262	0.03%
2021/08/23	0	170.00	1	169.00	174.00	-1	10,224	-0.01%
2021/08/20	2.3	164.00	2	161.50	164.00	0.3	10,164	0.00%
2021/08/19	2.1	166.68	3.1	164.17	163.50	-1	10,107	-0.01%
2021/08/18	2.2	169.86	0	0.00	173.50	2.2	10,062	0.02%
2021/08/17	2	167.51	1	165.50	166.00	1	10,148	0.01%
2021/08/16	2.1	172.99	0.1	172.25	172.50	2	10,093	0.02%
2021/08/13	2	175.50	0	0.00	172.50	2	10,033	0.02%
2021/08/12	0	179.19	0	0.00	179.00	0	10,040	0.00%
2021/08/11	2.1	181.25	0	183.59	180.00	2	10,077	0.02%
2021/08/10	1.1	181.51	1	182.52	182.00	0.1	10,147	0.00%
2021/08/09	2.1	187.52	0.2	188.00	187.00	1.9	10,205	0.02%
2021/08/06	4.1	194.68	2	195.75	193.00	2.1	10,262	0.02%
2021/08/05	0.2	201.00	1	204.96	204.00	-0.8	10,235	-0.01%
2021/08/04	3	197.67	2	198.75	199.00	1	10,513	0.01%
2021/08/03	1	198.50	4.1	198.05	199.50	-3.1	10,820	-0.03%
2021/08/02	2	192.25	2	191.51	192.50	0	10,893	0.00%
2021/07/30	3	192.17	3	189.67	189.00	0	10,992	0.00%
2021/07/29	4.1	190.37	3	192.67	195.50	1.1	11,203	0.01%
2021/07/28	7.1	188.35	7	189.50	189.00	0	11,474	0.00%
2021/07/27	4.1	202.00	3.2	200.05	196.50	1	11,612	0.01%
2021/07/26	3	209.17	2	210.50	209.00	1	11,672	0.01%
2021/07/23	4	212.97	2	208.75	210.00	2	11,876	0.02%
2021/07/22	2.1	213.23	4.1	213.37	212.00	-2	11,797	-0.02%
2021/07/21	5	213.50	16	215.66	213.00	-11	11,968	-0.09%
2021/07/20	17	211.65	5.1	209.71	209.00	11.9	12,128	0.10%
2021/07/19	2.1	215.28	0.2	217.00	216.00	1.9	12,481	0.02%
2021/07/16	5.1	211.83	5.1	213.01	217.00	0	12,839	0.00%
2021/07/15	10	211.85	5.2	211.73	213.50	4.8	13,757	0.04%
2021/07/14	1.1	206.08	34	209.25	210.50	-33	14,389	-0.23%
2021/07/13	37	217.74	22.2	214.10	215.50	14.8	14,242	0.10%
2021/07/12	6	199.25	3	199.67	200.50	3	13,477	0.02%
2021/07/09	0	197.50	1.4	197.56	196.00	-1.4	13,427	-0.01%
2021/07/08	6.1	197.08	5	198.40	196.00	1.1	13,477	0.01%
2021/07/07	0	197.38	2.1	198.21	197.00	-2	13,466	-0.02%
2021/07/06	1.1	192.50	5	193.00	192.50	-3.9	13,458	-0.03%
2021/07/05	0.1	193.88	4	193.38	194.50	-3.9	13,610	-0.03%
2021/07/02	4	188.38	4	189.13	189.50	0	13,814	0.00%
2021/07/01	6	187.67	12	185.92	187.00	-6	13,871	-0.04%
2021/06/30	2.1	193.99	3	194.50	193.00	-1	13,947	-0.01%
2021/06/29	16.2	196.51	16	194.22	192.00	0.1	13,885	0.00%
2021/06/28	1	190.50	0.2	190.52	191.50	0.8	13,710	0.01%
2021/06/25	2	192.75	10	195.00	191.00	-8	13,743	-0.06%
2021/06/24	7.2	191.72	9	192.22	194.50	-1.8	13,640	-0.01%
2021/06/23	9	189.00	10	189.15	191.50	-1	13,369	-0.01%
2021/06/22	0	0.00	3	180.16	177.50	-3	13,018	-0.02%
2021/06/21	1	178.00	5.1	179.90	178.00	-4.1	13,002	-0.03%
2021/06/18	11	186.82	6	185.25	183.00	5	12,987	0.04%
2021/06/17	0	0.00	2.4	184.02	185.00	-2.4	12,867	-0.02%
2021/06/16	4	181.13	0	182.50	180.00	4	12,976	0.03%
2021/06/15	1	183.00	1	184.00	182.50	0	13,000	0.00%
2021/06/11	1	181.00	1	183.93	182.00	0	13,061	0.00%
2021/06/10	5	181.90	0	182.50	183.00	5	13,107	0.04%
2021/06/09	2	181.50	4.3	179.53	181.00	-2.3	12,969	-0.02%
2021/06/07	2	173.75	2.1	169.64	172.00	-0.1	12,733	0.00%
2021/06/04	2.1	171.06	2.2	172.73	172.50	-0.1	12,735	0.00%
2021/06/03	22	170.91	14	172.29	173.00	8	12,838	0.06%
2021/06/02	2	169.00	3	169.33	165.00	-1	12,791	-0.01%
2021/06/01	0.2	168.50	0	0.00	168.00	0.2	12,867	0.00%
2021/05/31	3	167.17	4	167.63	168.50	-1	12,884	-0.01%
2021/05/28	3.1	164.68	3	165.00	165.00	0.1	12,907	0.00%
2021/05/27	1	160.50	1	162.50	163.50	0	12,956	0.00%
2021/05/26	3	163.17	1	167.00	162.00	2	13,006	0.02%
2021/05/25	4	165.50	3	163.17	164.00	1	13,006	0.01%
2021/05/24	1	155.00	2.2	154.84	156.00	-1.2	13,123	-0.01%
2021/05/21	1	151.00	2	150.75	153.50	-1	13,256	-0.01%
2021/05/20	2	149.49	0	0.00	147.50	2	13,666	0.01%
2021/05/19	6.2	152.13	2	150.50	150.00	4.2	13,667	0.03%
2021/05/18	3	152.69	1	154.00	154.50	2	13,701	0.01%
2021/05/17	4.1	144.98	4	144.63	145.00	0.1	13,815	0.00%
2021/05/14	3	154.17	3.4	154.68	155.00	-0.4	13,665	0.00%
2021/05/13	5.3	153.81	11	151.50	152.00	-5.7	13,578	-0.04%
2021/05/12	14.1	153.47	13	154.08	155.00	1.1	13,449	0.01%
2021/05/11	18.1	159.96	21.1	161.64	158.00	-3	13,222	-0.02%
2021/05/10	2	176.24	3	173.33	172.00	-1	13,061	-0.01%
2021/05/07	5.1	174.04	5	177.00	178.50	0.1	13,058	0.00%
2021/05/06	2	170.27	2.3	171.84	172.50	-0.2	13,022	0.00%
2021/05/05	9.3	171.90	5.4	172.95	170.50	3.9	12,783	0.03%
2021/05/04	11.2	185.34	159.1	184.69	183.00	-147.9	12,559	-1.18%	大賣/鉅額交易
2021/05/03	7.1	186.70	8	182.31	183.50	-0.9	12,493	-0.01%
2021/04/29	11	198.14	21	199.29	195.50	-10	12,639	-0.08%
2021/04/28	3	197.00	6	195.00	196.00	-3	12,427	-0.02%
2021/04/27	17	199.21	11	197.27	197.50	6	12,426	0.05%
2021/04/26	17	193.70	14	194.04	200.00	3	12,255	0.02%
2021/04/23	11	188.23	19.1	189.55	192.50	-8.1	12,017	-0.07%
2021/04/22	27.3	187.16	33.6	185.79	179.00	-6.3	11,844	-0.05%
2021/04/21	206.5	200.54	45.3	196.50	190.50	161.3	11,537	1.40%	大買/鉅額交易
2021/04/20	5	178.30	80.7	183.32	190.00	-75.7	10,641	-0.71%
2021/04/19	2.5	172.96	8.1	172.88	173.00	-5.6	9,991	-0.06%
2021/04/16	6.3	169.03	4	169.38	169.50	2.3	10,055	0.02%
2021/04/15	2	166.75	0	169.00	169.00	2	10,170	0.02%
2021/04/14	7.1	167.33	3	167.32	168.50	4.1	10,245	0.04%
2021/04/13	2.2	171.52	11	172.04	170.00	-8.8	10,377	-0.08%
2021/04/12	8	169.94	6	169.42	170.50	2	10,532	0.02%
2021/04/09	6.1	170.51	18.1	173.25	170.00	-12	10,767	-0.11%
2021/04/08	27	175.87	15	176.37	176.00	12	10,814	0.11%
2021/04/07	13	172.42	9.7	173.28	172.50	3.3	10,851	0.03%
2021/04/06	8	172.19	14	172.32	174.00	-6	11,465	-0.05%
2021/04/01	3	169.67	2.2	170.41	169.50	0.8	11,433	0.01%
2021/03/31	13	169.12	4	168.50	169.00	9	11,478	0.08%
2021/03/30	10	165.30	5	165.20	167.50	5	11,564	0.04%
2021/03/29	2	163.00	2	162.51	164.00	0	11,816	0.00%
2021/03/26	8	161.13	0.1	162.00	161.00	7.9	12,205	0.06%
2021/03/25	1	160.50	4.1	160.51	160.50	-3.1	12,361	-0.02%
2021/03/24	2	163.00	1	163.50	162.00	1	12,549	0.01%
2021/03/23	0	165.50	0	0.00	166.00	0	12,740	0.00%
2021/03/22	1	166.50	1	168.00	165.50	0	12,974	0.00%
2021/03/19	4	166.38	1	165.50	168.00	3	13,214	0.02%
2021/03/18	2	166.50	1.1	166.48	167.00	1	13,270	0.01%
2021/03/17	6.1	167.75	2	168.50	165.50	4.1	13,845	0.03%
2021/03/16	1	167.50	10	168.00	168.50	-9	14,131	-0.06%
2021/03/15	1.1	163.54	3	164.67	165.50	-1.9	14,731	-0.01%
2021/03/12	4	163.13	0	0.00	164.00	4	14,975	0.03%
2021/03/11	1	160.50	1.1	162.36	162.50	-0.1	15,371	0.00%
2021/03/10	0	0.00	2	155.75	156.00	-2	15,671	-0.01%
2021/03/09	5.1	153.93	6	153.00	153.50	-0.9	16,368	-0.01%
2021/03/08	3.2	158.05	0	0.00	157.50	3.2	16,950	0.02%
2021/03/05	13	158.85	4	162.13	160.00	9	18,104	0.05%
2021/03/04	2	160.50	10	161.10	160.00	-8	18,259	-0.04%
2021/03/03	4	161.63	1	163.50	163.50	3	18,387	0.02%
2021/03/02	1.1	169.03	1	166.53	166.50	0.1	18,602	0.00%
2021/02/26	6.2	167.10	0	168.00	167.00	6.2	18,790	0.03%
2021/02/25	2	172.00	3	173.00	171.00	-1	19,109	-0.01%
2021/02/24	25.3	174.95	12	175.13	170.00	13.3	19,236	0.07%
2021/02/23	3	172.17	4.1	173.23	172.00	-1.1	18,979	-0.01%
2021/02/22	6	173.83	13	173.35	175.00	-7	18,860	-0.04%
2021/02/19	5	164.80	6	165.92	167.00	-1	18,511	-0.01%
2021/02/18	4	165.00	4	165.13	164.00	0	18,916	0.00%
2021/02/17	9	164.72	8	164.31	161.50	1	18,922	0.01%
2021/02/05	0	0.00	3	156.17	155.00	-3	18,760	-0.02%
2021/02/04	2	154.50	1	157.00	157.00	1	18,906	0.01%
2021/02/03	5	157.20	2	154.75	155.50	3	19,198	0.02%
2021/02/02	2.2	157.68	5	155.60	158.00	-2.8	19,247	-0.01%
2021/02/01	13	148.35	8.1	150.14	150.00	4.9	19,361	0.03%
2021/01/29	3	154.17	2	152.50	152.00	1	19,472	0.01%
2021/01/28	6.2	157.37	7	156.79	157.50	-0.8	19,406	0.00%
2021/01/27	6.1	162.25	1	163.00	162.00	5.1	19,456	0.03%
2021/01/26	12.1	165.93	5	164.10	162.00	7.1	19,440	0.04%
2021/01/25	21	172.40	5	171.20	170.50	16	19,287	0.08%
2021/01/22	13	170.04	25	169.50	172.00	-12	18,999	-0.06%
2021/01/20	8	160.50	3	161.00	159.50	5	18,700	0.03%
2021/01/19	4	163.50	7.2	163.96	165.00	-3.2	18,666	-0.02%
2021/01/18	6	158.25	6	158.08	163.00	0	18,622	0.00%
2021/01/15	39	163.32	44.2	165.68	161.00	-5.2	18,518	-0.03%
2021/01/14	13.3	168.46	12.3	169.63	167.50	1	18,227	0.01%
2021/01/13	12.4	169.49	10	170.50	169.00	2.4	18,092	0.01%
2021/01/12	10	170.05	3	169.00	168.50	7	17,950	0.04%
2021/01/11	7	171.86	9	172.94	174.00	-2	17,810	-0.01%
2021/01/08	11.2	171.43	4	168.38	170.00	7.2	17,740	0.04%
2021/01/07	4.1	171.35	5	171.40	172.00	-0.9	17,767	-0.01%
2021/01/06	21.3	169.20	10	170.45	172.50	11.3	17,705	0.06%
2021/01/05	9.2	170.53	4	171.25	171.00	5.1	17,446	0.03%
2021/01/04	7	178.29	9	177.39	177.50	-2	17,184	-0.01%
2020/12/30	8.1	174.51	9	175.00	175.00	-0.9	16,663	-0.01%
2020/12/29	19	173.37	15	174.04	171.00	4	16,395	0.02%
2020/12/28	3	167.50	3	168.17	169.00	0	15,706	0.00%
2020/12/25	2	165.00	6	166.25	167.50	-4	15,544	-0.03%
2020/12/24	4	167.38	1	165.50	165.00	3	15,449	0.02%
2020/12/23	18	166.11	21	167.88	168.00	-3	15,348	-0.02%
2020/12/22	11	165.60	8.3	166.91	162.50	2.8	15,141	0.02%
2020/12/21	3	160.01	4	159.88	160.50	-1	14,756	-0.01%
2020/12/18	6	163.50	5	163.50	161.50	1	14,595	0.01%
2020/12/17	8	166.94	4	167.13	166.50	4	14,418	0.03%
2020/12/16	27	168.06	29	167.88	170.00	-2	14,232	-0.01%
2020/12/15	8	164.63	8	167.88	163.00	0	13,968	0.00%
2020/12/14	25	169.28	24	170.67	168.50	1	13,701	0.01%
2020/12/11	60.4	172.16	59	172.14	168.00	1.4	13,705	0.01%
2020/12/10	23	172.20	24	169.58	168.00	-1	13,190	-0.01%
2020/12/09	18	171.28	15	172.37	172.00	3	12,823	0.02%
2020/12/08	21	158.81	18	157.44	159.00	3	12,171	0.02%
2020/12/07	26.1	154.17	22	152.45	154.50	4.1	11,949	0.03%
2020/12/04	22.1	159.06	25	160.18	160.00	-2.9	11,594	-0.03%
2020/12/03	9	157.33	9	157.94	160.00	0	11,330	0.00%
2020/12/02	19	151.42	12	152.58	154.00	7	10,718	0.07%
2020/12/01	73	148.90	81	147.30	144.50	-8	10,250	-0.08%
2020/11/30	6	141.67	16	142.03	143.50	-10	9,258	-0.11%
2020/11/27	3	130.33	9	130.50	130.50	-6	9,019	-0.07%
2020/11/26	7	126.36	19	127.34	129.00	-12	8,867	-0.14%
2020/11/25	2	125.75	3	125.50	122.00	-1	8,601	-0.01%
2020/11/24	6	124.83	14	123.43	125.00	-8	8,371	-0.10%
2020/11/23	13	118.04	18	119.58	120.00	-5	7,990	-0.06%
2020/11/20	2	117.25	0	0.00	116.50	2	7,791	0.03%
2020/11/19	1	116.00	4	116.13	117.00	-3	7,773	-0.04%
2020/11/18	0	0.00	2	115.50	116.00	-2	7,765	-0.03%
2020/11/17	5	118.60	15	118.37	115.50	-10	7,764	-0.13%
2020/11/16	7	115.21	7.1	115.07	115.00	-0.1	7,533	0.00%
2020/11/13	3	113.83	1	114.00	113.50	2	7,530	0.03%
2020/11/12	1	114.46	3	114.83	112.50	-2	7,548	-0.03%
2020/11/11	3	112.83	0	112.33	114.00	3	7,577	0.04%
2020/11/10	2	108.75	0	0.00	107.50	2	7,456	0.03%
2020/11/09	19	108.79	14	108.25	110.00	5	7,487	0.07%
2020/11/06	8	106.69	20	106.73	106.00	-12	7,417	-0.16%
2020/11/05	2	103.75	0	0.00	103.50	2	7,400	0.03%
2020/11/04	4	102.00	3	103.17	103.50	1	7,491	0.01%
2020/11/03	2	100.75	0	0.00	101.50	2	7,647	0.03%
2020/11/02	1	99.30	0	0.00	99.30	1	7,766	0.01%
2020/10/30	0	0.00	2	100.00	99.60	-2	7,843	-0.03%
2020/10/29	0	0.00	9	99.73	99.90	-9	7,870	-0.11%
2020/10/28	4	102.50	1	102.50	101.50	3	7,984	0.04%
2020/10/27	1	104.00	0	103.50	104.00	1	8,025	0.01%
2020/10/26	0	0.00	4	104.13	103.00	-4	8,076	-0.05%
2020/10/23	3	102.51	0	0.00	103.00	3	8,305	0.04%
2020/10/22	1	102.50	2	102.50	102.00	-1	8,390	-0.01%
2020/10/19	15	102.00	15	102.00	102.00	0	8,987	0.00%
2020/10/16	1	103.00	1	103.00	101.00	0	9,209	0.00%
2020/10/15	2	102.75	13	102.54	102.50	-11	9,217	-0.12%
2020/10/14	0	0.00	3	100.00	100.50	-3	9,128	-0.03%
2020/10/13	1	98.60	0	0.00	99.20	1	9,252	0.01%
2020/10/12	0	0.00	1	98.20	98.00	-1	9,314	-0.01%
2020/10/07	1	99.00	3	98.57	99.00	-2	9,472	-0.02%
2020/10/06	2	97.70	4	98.58	98.50	-2	9,629	-0.02%
2020/10/05	2	97.70	1	97.80	97.90	1	9,893	0.01%
2020/09/30	1	96.60	0	0.00	96.80	1	10,071	0.01%
2020/09/29	2	96.10	4	97.10	96.10	-2	10,245	-0.02%
2020/09/28	3	97.50	1	96.90	96.00	2	10,438	0.02%
2020/09/25	0	0.00	2.1	94.90	94.40	-2.1	10,471	-0.02%
2020/09/24	3	98.00	1	98.80	97.20	2	10,491	0.02%
2020/09/23	7	98.53	2	99.20	99.90	5	10,527	0.05%
2020/09/22	4	98.35	3	98.47	98.50	1	10,541	0.01%
2020/09/21	2	100.25	3	101.17	100.00	-1	10,519	-0.01%
2020/09/18	0	0.00	4	102.13	102.00	-4	10,529	-0.04%
2020/09/17	5	103.50	0	0.00	103.00	5	10,545	0.05%
2020/09/16	32	104.38	30	104.37	103.00	2	10,542	0.02%
2020/09/15	2	102.50	2	102.50	103.00	0	10,426	0.00%
2020/09/11	5	101.10	5	100.50	100.50	0	10,356	0.00%
2020/09/10	4	102.88	5	101.90	100.50	-1	10,358	-0.01%
2020/09/09	7	101.11	2	99.40	102.00	5	10,349	0.05%
2020/09/08	1	100.50	1	101.00	100.50	0	10,338	0.00%
2020/09/07	16	103.16	29	101.81	100.00	-13	10,388	-0.13%
2020/09/04	14	100.11	15	100.63	102.50	-1	10,355	-0.01%
2020/09/03	8	99.40	12	98.73	101.00	-4	10,503	-0.04%
2020/09/02	5	97.90	5	97.46	97.30	0	10,847	0.00%
2020/09/01	4	95.63	0	0.00	96.80	4	10,883	0.04%
2020/08/31	3	96.53	1	97.70	96.40	2	10,959	0.02%
2020/08/28	4	97.30	3	97.00	97.40	1	11,085	0.01%
2020/08/27	2	98.55	3	99.00	98.40	-1	11,263	-0.01%
2020/08/25	7	98.10	9	98.27	97.50	-2	11,271	-0.02%
2020/08/24	4	97.03	6.4	97.39	98.00	-2.4	11,270	-0.02%
2020/08/21	14	96.72	6	96.50	97.10	8	11,267	0.07%
2020/08/20	19	96.91	17	94.64	95.60	2	11,224	0.02%
2020/08/19	15	102.27	4	102.88	101.50	11	11,038	0.10%
2020/08/18	6	103.58	3	104.00	104.00	3	11,024	0.03%
2020/08/17	4	103.75	17	104.09	104.00	-13	11,026	-0.12%
2020/08/14	13	102.69	0	0.00	103.50	13	10,886	0.12%
2020/08/13	12	103.21	18	104.06	101.00	-6	10,794	-0.06%
2020/08/12	1	102.50	0	0.00	103.00	1	10,709	0.01%
2020/08/11	10	103.95	12	103.83	102.50	-2	10,656	-0.02%
2020/08/10	5	102.00	4.2	102.33	101.50	0.8	10,475	0.01%
2020/08/07	3	103.50	5.1	102.55	100.00	-2.1	10,409	-0.02%
2020/08/05	9	100.59	4	100.07	99.30	5	10,260	0.05%
2020/08/04	2	97.80	12	98.59	98.90	-10	10,378	-0.10%
2020/08/03	5	97.06	1	97.00	97.00	4	10,731	0.04%
2020/07/31	7	97.87	6	98.05	98.00	1	10,755	0.01%
2020/07/30	4	95.93	18.1	95.28	97.80	-14.1	10,717	-0.13%
2020/07/29	5	94.52	1	94.80	94.50	4	10,733	0.04%
2020/07/28	16	96.01	9	98.27	94.50	7	10,724	0.07%
2020/07/27	6	97.10	4	97.95	95.30	2	10,641	0.02%
2020/07/24	25	97.34	3	97.67	96.10	22	10,589	0.21%
2020/07/23	20	101.18	4	100.63	100.00	16	10,450	0.15%
2020/07/22	15	107.73	40	107.94	108.00	-25	10,288	-0.24%
2020/07/21	36	105.76	10	106.15	106.00	26	10,074	0.26%
2020/07/20	8	103.69	6	104.25	103.50	2	9,894	0.02%
2020/07/17	10	102.25	8	103.63	103.00	2	9,830	0.02%
2020/07/16	7	102.57	8	102.81	102.00	-1	9,847	-0.01%
2020/07/15	5	100.50	0	0.00	101.00	5	9,773	0.05%
2020/07/14	2	101.75	1	101.50	101.50	1	9,928	0.01%
2020/07/13	2	103.75	1	105.50	104.50	1	10,021	0.01%
2020/07/10	6	102.50	8	102.81	102.50	-2	10,149	-0.02%
2020/07/09	6	105.08	12	105.71	106.00	-6	10,110	-0.06%
2020/07/08	3	102.67	2	102.50	102.50	1	9,882	0.01%
2020/07/07	3	99.73	2	100.75	99.50	1	9,766	0.01%
2020/07/06	11	100.45	3	100.03	100.00	8	9,890	0.08%
2020/07/03	4	97.00	6	96.98	97.80	-2	10,061	-0.02%
2020/07/02	2	96.90	3	96.23	97.00	-1	10,263	-0.01%
2020/07/01	1	95.40	2	95.45	95.40	-1	10,373	-0.01%
2020/06/30	5	94.50	1	94.60	94.90	4	10,424	0.04%
2020/06/29	2	92.80	1	92.40	93.00	1	10,470	0.01%
2020/06/24	11	94.45	1.1	93.92	94.00	9.9	10,531	0.09%
2020/06/23	1	93.60	2	94.45	93.90	-1	10,717	-0.01%
2020/06/22	1	93.50	1	94.00	93.10	0	10,897	0.00%
2020/06/19	4	93.90	4	93.75	93.90	0	11,175	0.00%
2020/06/17	2	92.25	4	92.45	92.40	-2	11,436	-0.02%
2020/06/16	1	91.90	11	91.95	92.10	-10	11,637	-0.09%
2020/06/15	15	90.92	1	91.30	90.50	14	11,968	0.12%
2020/06/12	3	90.07	1	89.60	91.50	2	12,126	0.02%
2020/06/11	1	94.40	8	93.96	91.50	-7	12,253	-0.06%
2020/06/10	4	95.03	7	95.06	95.40	-3	12,271	-0.02%
2020/06/09	7	95.19	13	96.22	94.20	-6	12,514	-0.05%
2020/06/08	16	97.85	20	97.38	99.00	-4	12,338	-0.03%
2020/06/05	1	92.00	5	92.20	91.80	-4	11,890	-0.03%
2020/06/04	4	91.40	1	92.00	91.60	3	11,991	0.03%
2020/06/03	0	0.00	10	91.54	91.40	-10	12,099	-0.08%
2020/06/02	8	91.23	13	91.60	91.50	-5	11,996	-0.04%
2020/06/01	1	88.80	3	88.60	89.00	-2	11,938	-0.02%
2020/05/29	2	88.55	3	88.33	87.80	-1	12,059	-0.01%
2020/05/28	9	89.28	19	88.47	89.10	-10	12,162	-0.08%
2020/05/27	1	89.00	3	89.10	88.70	-2	12,309	-0.02%
2020/05/26	0	0.00	1	89.50	89.30	-1	12,437	-0.01%
2020/05/25	7	87.69	1	89.10	89.20	6	12,565	0.05%
2020/05/22	5	89.44	6	88.90	88.30	-1	12,598	-0.01%
2020/05/21	4	88.73	2	89.10	89.00	2	12,627	0.02%
2020/05/20	3	88.00	7	88.17	88.00	-4	12,646	-0.03%
2020/05/19	0	0.00	2	89.10	88.50	-2	12,805	-0.02%
2020/05/18	7	86.76	0.1	87.10	86.80	6.9	13,041	0.05%
2020/05/15	8	87.73	1	87.00	87.00	7	13,274	0.05%
2020/05/14	5	89.40	9	89.78	88.20	-4	13,690	-0.03%
2020/05/13	2	91.20	1	91.60	91.00	1	13,873	0.01%
2020/05/12	8	91.83	12	91.94	90.90	-4	13,837	-0.03%
2020/05/11	9	91.77	10	92.05	92.20	-1	13,890	-0.01%
2020/05/08	23	91.39	11	90.85	90.60	12	13,690	0.09%
2020/05/07	10	87.69	2	88.15	87.10	8	13,381	0.06%
2020/05/06	4	87.53	3	87.93	87.20	1	13,392	0.01%
2020/05/05	7	87.89	6	87.90	88.50	1	13,445	0.01%
2020/05/04	2	87.05	6	87.25	86.90	-4	13,527	-0.03%
2020/04/30	7	88.34	19	88.41	89.10	-12	13,575	-0.09%
2020/04/29	19	86.89	3	87.13	87.00	16	13,527	0.12%
2020/04/28	13	87.02	15	86.80	86.50	-2	13,593	-0.01%
2020/04/27	1	85.50	1	86.30	86.20	0	13,814	0.00%
2020/04/24	6	84.23	2	84.35	84.70	4	13,917	0.03%
2020/04/23	3	85.47	2	85.60	85.20	1	14,143	0.01%
2020/04/22	3	84.97	3	84.97	85.10	0	14,263	0.00%
2020/04/21	12	86.68	115	87.58	84.40	-103	14,573	-0.71%	大賣/鉅額交易
2020/04/20	3	87.80	60	88.01	87.50	-57	14,549	-0.39%
2020/04/17	158	88.68	21	88.00	86.40	137	14,507	0.94%	大買/鉅額交易
2020/04/16	33	87.67	1.3	88.41	88.00	31.7	14,323	0.22%
2020/04/15	12	88.08	5	87.84	88.60	7	14,254	0.05%
2020/04/14	2	85.80	13	86.02	86.00	-11	14,050	-0.08%
2020/04/13	16	85.09	18	84.68	84.50	-2	14,051	-0.01%
2020/04/10	24	85.49	22	84.53	86.00	2	14,058	0.01%
2020/04/09	29	86.10	35	86.49	84.30	-6	14,202	-0.04%
2020/04/08	3	84.70	7	85.66	86.90	-4	14,166	-0.03%
2020/04/07	27	81.89	33.2	81.60	82.90	-6.2	13,825	-0.05%
2020/04/06	32	78.08	73	77.56	80.00	-41	13,642	-0.30%
2020/04/01	55	77.00	1	77.80	77.20	54	13,501	0.40%
2020/03/31	6	78.87	9	78.91	78.20	-3	13,445	-0.02%
2020/03/30	9	77.53	2	78.00	79.10	7	14,004	0.05%
2020/03/27	16	80.69	2	81.65	79.60	14	13,950	0.10%
2020/03/26	6	79.35	9	79.29	80.30	-3	13,817	-0.02%
2020/03/25	7	79.14	9	79.80	78.70	-2	13,737	-0.01%
2020/03/24	4	76.08	2	77.65	75.70	2	13,481	0.01%
2020/03/23	7	75.26	4	75.80	73.60	3	13,586	0.02%
2020/03/20	12	81.00	10	80.90	80.60	2	13,512	0.01%
2020/03/19	3	79.43	10	80.21	75.80	-7	13,392	-0.05%
2020/03/18	4	86.15	3	86.23	84.20	1	13,093	0.01%
2020/03/17	13	86.33	3	86.07	84.20	10	13,013	0.08%
2020/03/16	13	87.72	2	90.40	86.50	11	12,937	0.09%
2020/03/13	23	89.23	23	89.13	91.70	0	12,861	0.00%
2020/03/12	4	94.03	2	93.80	94.00	2	12,576	0.02%
2020/03/11	3	102.00	3	99.20	98.50	0	12,749	0.00%
2020/03/10	8	98.16	6	99.92	102.00	2	13,169	0.02%
2020/03/09	5	100.06	2	102.25	98.30	3	13,222	0.02%
2020/03/06	2	106.25	3	107.33	106.00	-1	13,026	-0.01%
2020/03/05	1	108.00	1	106.00	109.00	0	12,961	0.00%
2020/03/04	4	104.50	2	105.00	103.50	2	12,816	0.02%
2020/03/03	7	108.71	4	108.75	106.50	3	12,681	0.02%
2020/03/02	2	106.75	0	0.00	108.50	2	12,578	0.02%
2020/02/27	3	107.17	2	105.25	105.00	1	12,499	0.01%
2020/02/26	7	109.64	3	111.67	108.50	4	12,399	0.03%
2020/02/25	3	112.83	7	111.93	113.00	-4	12,235	-0.03%
2020/02/24	6	112.67	4	113.75	112.50	2	12,185	0.02%
2020/02/21	2	115.25	2	116.25	116.50	0	12,075	0.00%
2020/02/20	7	116.86	7	116.79	117.00	0	12,027	0.00%
2020/02/19	5.2	114.65	24	114.92	116.00	-18.8	11,823	-0.16%
2020/02/18	13	111.27	1	112.00	110.50	12	11,515	0.10%
2020/02/17	6	112.08	11	110.77	113.00	-5	11,278	-0.04%
2020/02/14	4.2	106.90	11	105.64	108.00	-6.9	10,837	-0.06%
2020/02/13	6	102.33	2	102.50	102.00	4	10,571	0.04%
2020/02/12	2	105.00	6	104.50	103.50	-4	10,678	-0.04%
2020/02/11	3	102.17	1	102.50	103.00	2	10,836	0.02%
2020/02/10	5	100.50	6	101.92	101.00	-1	10,898	-0.01%
2020/02/07	3.2	103.45	0	0.00	103.00	3.2	10,875	0.03%
2020/02/06	4	104.25	1	105.50	103.50	3	11,007	0.03%
2020/02/05	9	102.67	12	102.88	102.00	-3	10,999	-0.03%
2020/02/04	2	100.25	4	99.33	101.00	-2	10,844	-0.02%
2020/02/03	6	97.33	1	97.60	98.20	5	10,802	0.05%
2020/01/31	2	97.95	1	99.20	98.20	1	10,721	0.01%
2020/01/30	7	99.11	13.1	96.74	96.30	-6.1	10,834	-0.06%
2020/01/20	11	106.95	0	0.00	107.00	11	10,654	0.10%
2020/01/17	2	106.50	53	106.89	105.00	-51	10,615	-0.48%
2020/01/16	0	0.00	1	102.50	104.50	-1	10,371	-0.01%
2020/01/15	52	102.89	9	102.00	102.00	43	10,274	0.42%
2020/01/14	1	99.60	1	99.80	99.00	0	10,037	0.00%
2020/01/13	0	0.00	1	96.20	98.40	-1	10,064	-0.01%
2020/01/10	4	96.85	2	96.70	96.50	2	10,379	0.02%
2020/01/09	2	96.25	3	96.77	97.30	-1	10,527	-0.01%
2020/01/08	4	94.53	4	94.55	94.30	0	10,582	0.00%
2020/01/07	6	96.57	4	95.35	94.50	2	10,940	0.02%
2020/01/06	12	98.53	1	97.00	97.00	11	11,240	0.10%
2020/01/03	4	101.50	4	101.50	100.50	0	11,207	0.00%
2020/01/02	4	103.63	13.5	103.67	103.00	-9.5	11,089	-0.09%
2019/12/31	0	0.00	3	98.80	99.40	-3	10,868	-0.03%
2019/12/30	2	99.90	2	101.75	100.00	0	10,903	0.00%
2019/12/27	14	102.07	6	102.42	101.00	8	10,860	0.07%
2019/12/26	3	101.83	3	101.50	101.50	0	10,872	0.00%
2019/12/25	16	103.53	16.1	102.84	101.50	-0.1	10,938	0.00%
2019/12/24	3	98.60	2	98.30	99.00	1	10,393	0.01%
2019/12/23	2	98.75	2	99.55	98.00	0	10,502	0.00%
2019/12/20	0	0.00	4	97.25	97.80	-4	10,555	-0.04%
2019/12/19	3	95.70	1	96.20	95.70	2	10,832	0.02%
2019/12/18	8	98.53	7	98.93	96.80	1	10,922	0.01%
2019/12/17	1	96.80	4	96.75	97.00	-3	10,619	-0.03%
2019/12/16	2	96.30	2	96.65	96.50	0	10,560	0.00%
2019/12/13	1	94.50	3	95.40	94.90	-2	10,457	-0.02%
2019/12/12	2	95.55	4	95.85	94.50	-2	10,397	-0.02%
2019/12/11	2	94.95	0	0.00	94.20	2	10,307	0.02%
2019/12/10	4	96.00	3	96.50	96.80	1	10,287	0.01%
2019/12/06	6	97.57	12	97.94	96.70	-6	10,146	-0.06%
2019/12/05	7	94.36	16	93.99	96.50	-9	9,750	-0.09%
2019/12/04	10	89.51	4	89.43	90.50	6	9,211	0.07%
2019/12/03	1	87.00	0	0.00	87.10	1	8,989	0.01%
2019/12/02	1	86.20	1	86.60	87.00	0	8,999	0.00%
2019/11/29	1	86.40	1	86.40	86.80	0	9,037	0.00%
2019/11/28	1	86.60	1	86.40	86.40	0	9,051	0.00%
2019/11/27	1	85.70	9	86.59	86.60	-8	9,125	-0.09%
2019/11/26	1	85.80	1	86.60	85.50	0	9,136	0.00%
2019/11/25	2	86.55	1	87.60	86.50	1	9,085	0.01%
2019/11/22	1	87.10	1	86.60	87.10	0	9,060	0.00%
2019/11/21	2.1	85.23	2	86.20	86.20	0.1	9,167	0.00%
2019/11/20	1.1	86.30	1	86.40	86.40	0.1	9,147	0.00%
2019/11/19	3	87.47	1	87.10	87.30	2	9,219	0.02%
2019/11/18	1	87.70	1	88.80	88.80	0	9,172	0.00%
2019/11/15	3	88.30	2	88.40	87.80	1	9,208	0.01%
2019/11/14	2	87.67	2	87.60	88.80	0	9,296	0.00%
2019/11/13	2	88.55	1	89.10	88.40	1	9,314	0.01%
2019/11/12	2	87.30	4	87.25	87.50	-2	9,337	-0.02%
2019/11/11	2.1	85.45	0	0.00	86.20	2.1	9,336	0.02%
2019/11/08	19	89.83	4	88.40	88.00	15	9,198	0.16%
2019/11/07	2	94.65	1	93.30	93.60	1	8,931	0.01%
2019/11/06	2	96.45	2	96.80	95.90	0	8,881	0.00%
2019/11/05	2	96.20	6	96.35	98.00	-4	8,856	-0.05%
2019/11/04	1	93.50	4	94.50	95.20	-3	8,702	-0.03%
2019/11/01	3	92.10	4	92.00	92.30	-1	8,580	-0.01%
2019/10/31	4	93.48	4	92.75	91.80	0	8,647	0.00%
2019/10/30	2	93.60	3	93.77	94.20	-1	8,573	-0.01%
2019/10/29	8	95.15	11	94.42	94.50	-3	8,572	-0.03%
2019/10/28	2	92.95	2	93.75	94.30	0	8,454	0.00%
2019/10/25	10	93.76	12	93.06	92.90	-2	8,395	-0.02%
2019/10/24	2	92.15	1	92.40	92.40	1	8,285	0.01%
2019/10/23	3	92.47	8	93.29	91.90	-5	8,312	-0.06%
2019/10/22	2	93.15	3	92.83	93.10	-1	8,303	-0.01%
2019/10/21	1	91.30	2.1	92.95	92.90	-1.1	8,247	-0.01%
2019/10/18	11	92.09	13	92.49	91.20	-2	8,137	-0.02%
2019/10/17	8	90.49	18	90.65	91.10	-10	7,788	-0.13%
2019/10/16	1	90.30	2	89.85	89.00	-1	7,667	-0.01%
2019/10/15	9	91.29	17	89.73	89.20	-8	7,584	-0.11%
2019/10/14	20	88.28	26	87.99	89.30	-6	7,306	-0.08%
2019/10/09	8	83.01	8	82.95	83.50	0	6,965	0.00%
2019/10/08	2	84.25	5	83.96	83.80	-3	7,069	-0.04%
2019/10/07	3	84.63	1	84.60	84.40	2	7,055	0.03%
2019/10/04	3	85.23	1	85.20	85.00	2	7,053	0.03%
2019/10/03	4	84.73	3	84.50	86.20	1	7,094	0.01%
2019/10/02	3	84.93	6	85.33	85.40	-3	7,068	-0.04%
2019/10/01	6	84.83	12	83.99	85.50	-6	7,054	-0.09%
2019/09/27	6	82.80	6	82.73	82.20	0	6,981	0.00%
2019/09/26	9	83.37	6	84.83	82.70	3	7,004	0.04%
2019/09/25	13	83.74	5	83.62	83.90	8	7,102	0.11%
2019/09/24	8	82.68	11	83.05	83.70	-3	7,306	-0.04%
2019/09/23	11	79.84	7	79.87	81.20	4	7,012	0.06%
2019/09/20	2	78.20	16	77.47	78.50	-14	7,226	-0.19%
2019/09/19	2	77.00	0	0.00	76.90	2	7,288	0.03%
2019/09/17	2	77.40	2	77.15	76.80	0	7,502	0.00%
2019/09/16	0	0.00	2	77.30	76.70	-2	7,591	-0.03%
2019/09/12	17	76.66	12	76.91	77.20	5	7,719	0.06%
2019/09/11	1	74.30	1	74.80	74.30	0	7,775	0.00%
2019/09/10	8	75.15	0	0.00	75.00	8	7,927	0.10%
2019/09/09	1	76.00	1	76.50	75.80	0	8,214	0.00%
2019/09/06	6	76.65	8	76.55	76.20	-2	8,568	-0.02%
2019/09/05	1	76.20	0	0.00	76.00	1	8,781	0.01%
2019/09/04	3	76.20	4	76.48	76.20	-1	9,001	-0.01%
2019/09/03	2	76.25	6	76.22	76.60	-4	9,084	-0.04%
2019/09/02	1.1	74.73	0	0.00	75.00	1.1	9,131	0.01%
2019/08/30	1	75.50	1	75.80	74.20	0	9,298	0.00%
2019/08/29	3	73.87	12	73.95	74.60	-9	9,377	-0.10%
2019/08/28	0	0.00	1	74.60	73.50	-1	9,430	-0.01%
2019/08/27	1	74.60	2	74.70	73.80	-1	9,447	-0.01%
2019/08/26	9	75.36	6	74.98	74.10	3	9,586	0.03%
2019/08/23	2	78.10	2	78.20	77.90	0	9,603	0.00%
2019/08/22	2	78.70	1	79.60	77.90	1	9,722	0.01%
2019/08/21	1	80.20	1	80.00	79.30	0	9,935	0.00%
2019/08/20	5	81.02	2	81.65	80.10	3	10,200	0.03%
2019/08/19	6	81.53	4	81.75	81.20	2	10,388	0.02%
2019/08/16	2	78.10	5	78.22	78.00	-3	10,583	-0.03%
2019/08/15	10	78.14	13	78.22	77.60	-3	10,991	-0.03%
2019/08/14	5	81.10	5	81.90	80.90	0	11,107	0.00%
2019/08/13	6	81.02	3.1	81.23	81.00	2.9	11,418	0.03%
2019/08/12	0	0.00	3	80.27	81.50	-3	11,962	-0.03%
2019/08/08	4	80.48	4	80.40	80.20	0	12,172	0.00%
2019/08/07	5	81.42	12	81.35	80.50	-7	12,557	-0.06%
2019/08/06	11	80.40	4	78.80	82.30	7	13,207	0.05%
2019/08/05	3	81.00	1	81.10	80.50	2	13,657	0.01%
2019/08/02	8	82.80	3	83.03	81.60	5	14,366	0.03%
2019/08/01	1	85.50	4	85.60	85.50	-3	14,369	-0.02%
2019/07/31	3	83.60	1	84.70	86.00	2	14,460	0.01%
2019/07/30	13	85.87	5	82.38	83.50	8	14,407	0.06%
2019/07/29	1	87.50	1	86.90	86.30	0	14,303	0.00%
2019/07/26	2	87.90	0	0.00	88.00	2	14,319	0.01%
2019/07/25	0	0.00	4	87.65	88.40	-4	14,315	-0.03%
2019/07/24	2	88.00	3	87.30	86.90	-1	14,296	-0.01%
2019/07/23	6	86.63	3	87.00	86.90	3	14,345	0.02%
2019/07/22	4	88.25	1	87.90	88.10	3	14,336	0.02%
2019/07/18	1	90.10	1	88.80	86.80	0	14,457	0.00%
2019/07/17	1	89.70	24	89.70	89.90	-23	14,406	-0.16%
2019/07/16	5	90.86	7	89.66	90.40	-2	14,443	-0.01%
2019/07/15	2	88.85	2	89.10	89.90	0	14,399	0.00%
2019/07/12	4	88.30	2	88.70	87.90	2	14,471	0.01%
2019/07/11	4	87.63	7	87.57	87.30	-3	14,373	-0.02%
2019/07/10	2	86.40	3	86.13	86.70	-1	14,320	-0.01%
2019/07/09	5	85.80	7	86.14	85.70	-2	14,289	-0.01%
2019/07/08	3	87.70	6	87.85	87.50	-3	14,264	-0.02%
2019/07/05	2	87.00	1	86.80	87.30	1	14,345	0.01%
2019/07/04	24	85.53	2	85.80	85.80	22	14,340	0.15%
2019/07/03	8	86.25	17	85.88	85.90	-9	14,760	-0.06%
2019/07/02	10	86.52	11	86.89	87.60	-1	14,660	-0.01%
2019/07/01	22	84.53	44	84.64	85.90	-22	14,475	-0.15%
2019/06/28	8	81.06	1	80.50	81.60	7	14,182	0.05%
2019/06/27	4	79.38	6	79.93	80.50	-2	14,223	-0.01%
2019/06/26	2	79.75	7	79.44	81.40	-5	13,871	-0.04%
2019/06/25	19	81.58	10	81.67	80.40	9	13,831	0.07%
2019/06/24	1	81.70	4	81.95	83.00	-3	13,652	-0.02%
2019/06/21	1	82.50	35	81.41	81.60	-34	13,619	-0.25%
2019/06/20	7	83.44	6	83.77	82.70	1	13,550	0.01%
2019/06/19	32	81.90	10	82.19	82.50	22	13,490	0.16%
2019/06/18	5	82.76	6	83.17	81.70	-1	13,372	-0.01%
2019/06/17	12	83.57	4	83.45	84.20	8	13,326	0.06%
2019/06/14	13	82.78	8	82.81	82.10	5	13,108	0.04%
2019/06/13	1	78.80	4	80.35	81.50	-3	12,776	-0.02%
2019/06/12	26	79.62	7	78.97	78.80	19	12,622	0.15%
2019/06/11	20	78.15	10	78.00	78.60	10	12,490	0.08%
2019/06/10	2	75.90	12	75.87	76.80	-10	12,428	-0.08%
2019/06/06	16	75.69	6	75.28	74.50	10	12,369	0.08%
2019/06/05	4	79.75	7	79.40	77.90	-3	12,215	-0.02%
2019/06/04	4	78.00	4	77.83	78.20	0	12,311	0.00%
2019/06/03	6	77.65	6	77.75	77.50	0	12,334	0.00%
2019/05/31	5	77.56	13	78.22	78.90	-8	12,294	-0.07%
2019/05/30	3	77.57	0	0.00	77.30	3	12,162	0.02%
2019/05/29	2	77.40	3	77.07	77.20	-1	12,097	-0.01%
2019/05/28	6	79.20	2	80.35	78.20	4	12,127	0.03%
2019/05/27	6	81.77	4	81.90	81.10	2	12,125	0.02%
2019/05/24	0	0.00	2	81.25	80.90	-2	11,956	-0.02%
2019/05/23	2	79.70	18	78.52	81.20	-16	11,812	-0.14%
2019/05/22	18	81.33	6	81.37	79.10	12	11,547	0.10%
2019/05/21	1	77.60	3	78.03	78.90	-2	11,219	-0.02%
2019/05/20	3	77.90	4	78.33	77.00	-1	11,084	-0.01%
2019/05/17	11	80.92	10	80.52	80.10	1	10,837	0.01%
2019/05/16	4	78.05	41	78.13	78.10	-37	10,412	-0.36%
2019/05/15	6	78.80	12	78.85	78.10	-6	10,471	-0.06%
2019/05/14	15	78.35	15.1	78.15	78.00	-0.1	10,559	0.00%
2019/05/13	32	73.35	17	74.08	75.70	15	10,001	0.15%
2019/05/10	41	72.03	40	72.53	72.80	1	9,585	0.01%
2019/05/09	8	69.33	9	69.38	68.20	-1	8,933	-0.01%
2019/05/08	4	68.50	11	68.66	69.30	-7	8,874	-0.08%
2019/05/07	3	67.93	1	68.40	67.70	2	8,904	0.02%
2019/05/06	7	66.86	0	0.00	67.30	7	9,224	0.08%
2019/05/03	1	68.20	2	68.90	68.20	-1	9,229	-0.01%
2019/05/02	0	0.00	1	67.30	67.30	-1	9,228	-0.01%
2019/04/30	2	66.40	3	66.50	66.80	-1	9,352	-0.01%
2019/04/29	6	67.77	12	67.11	67.00	-6	9,419	-0.06%
2019/04/26	4	69.93	2	69.50	69.50	2	9,474	0.02%
2019/04/25	1	71.20	1	69.90	71.20	0	9,531	0.00%
2019/04/24	11	71.45	10	71.65	70.30	1	9,697	0.01%
2019/04/23	5	70.26	0	0.00	70.00	5	9,679	0.05%
2019/04/22	14	71.46	0	0.00	70.50	14	9,950	0.14%
2019/04/19	0	0.00	3	69.97	70.60	-3	9,991	-0.03%
2019/04/18	4	70.18	4	70.25	68.60	0	10,232	0.00%
2019/04/17	2	69.50	1	69.70	69.10	1	10,246	0.01%
2019/04/16	0	0.00	3	69.17	69.30	-3	10,261	-0.03%
2019/04/15	1	68.10	0	0.00	68.30	1	10,465	0.01%
2019/04/12	5	68.24	11	67.48	67.70	-6	10,741	-0.06%
2019/04/11	2	70.40	0	0.00	68.80	2	10,854	0.02%
2019/04/10	14	71.31	2	71.45	71.40	12	10,908	0.11%
2019/04/09	9	72.29	12	72.18	71.80	-3	10,984	-0.03%
2019/04/08	0	0.00	3	68.80	68.60	-3	10,831	-0.03%
2019/04/03	3	68.00	0	0.00	67.80	3	10,997	0.03%
2019/04/02	1	68.60	1	68.50	68.40	0	11,241	0.00%
2019/04/01	1	68.60	8	69.78	68.20	-7	11,713	-0.06%
2019/03/28	1	67.70	1	67.70	66.60	0	12,023	0.00%
2019/03/27	3	66.93	7	67.00	66.90	-4	12,525	-0.03%
2019/03/25	0	0.00	12	66.71	66.60	-12	12,950	-0.09%
2019/03/22	0	0.00	1	68.20	68.20	-1	13,122	-0.01%
2019/03/21	2	68.40	5	68.28	68.40	-3	13,349	-0.02%
2019/03/20	3	68.30	0	0.00	67.80	3	13,583	0.02%
2019/03/19	0	0.00	13	66.78	66.80	-13	13,849	-0.09%
2019/03/18	1	65.50	1	65.10	65.70	0	13,975	0.00%
2019/03/15	1	64.60	1	65.30	64.80	0	14,310	0.00%
2019/03/14	10	64.50	0	0.00	64.30	10	14,582	0.07%
2019/03/12	1	66.40	2	67.10	66.00	-1	15,052	-0.01%
2019/03/11	1	65.50	1.1	65.91	65.90	-0.1	15,288	0.00%
2019/03/08	11	65.45	0	0.00	65.10	11	15,954	0.07%
2019/03/07	2	69.05	2	69.55	67.90	0	16,140	0.00%
2019/03/06	10	71.25	0	0.00	70.30	10	16,581	0.06%
2019/03/05	1	69.80	2	70.60	70.60	-1	17,126	-0.01%
2019/03/04	1	71.20	1	70.80	70.50	0	17,429	0.00%
2019/02/27	7	71.56	6	72.00	71.40	1	17,569	0.01%
2019/02/26	10	72.40	7	72.43	72.60	3	17,810	0.02%
2019/02/22	9	71.91	2	72.20	70.10	7	18,343	0.04%
2019/02/21	2	71.15	1	71.10	71.20	1	18,311	0.01%
2019/02/20	0	0.00	7	72.77	71.10	-7	18,314	-0.04%
2019/02/19	5	71.20	3	71.30	72.00	2	18,362	0.01%
2019/02/18	10	71.36	2	71.00	70.80	8	18,472	0.04%
2019/02/15	5	71.70	7	72.03	70.50	-2	18,677	-0.01%
2019/02/14	3	73.63	2	74.10	72.80	1	18,739	0.01%
2019/02/13	9	71.82	7	72.51	74.30	2	18,546	0.01%
2019/02/12	1	67.60	0	0.00	67.60	1	18,191	0.01%
2019/01/30	0	0.00	1	65.70	64.50	-1	18,765	-0.01%
2019/01/29	1	64.60	0	0.00	65.20	1	18,788	0.01%
2019/01/25	4	64.55	5	64.66	64.40	-1	19,217	-0.01%
2019/01/24	0	0.00	1	63.00	62.50	-1	19,111	-0.01%
2019/01/23	3	61.60	2	61.95	63.10	1	19,101	0.01%
2019/01/22	3	62.90	2	63.80	62.00	1	19,326	0.01%
2019/01/21	1	63.50	1	64.30	63.70	0	19,436	0.00%
2019/01/18	2	62.80	2	63.70	64.30	0	19,565	0.00%
2019/01/17	5	64.94	4	64.83	63.60	1	19,619	0.01%
2019/01/16	0	0.00	1	64.70	64.90	-1	19,722	-0.01%
2019/01/15	0	0.00	1	61.80	62.90	-1	19,591	-0.01%
2019/01/14	1	60.80	3	61.20	61.40	-2	19,557	-0.01%
2019/01/11	2	64.35	0	0.00	63.30	2	19,391	0.01%
2019/01/10	4	65.35	4	64.30	64.00	0	19,377	0.00%
2019/01/09	1	63.60	2	64.05	62.60	-1	19,169	-0.01%
2019/01/08	1	62.70	0	0.00	62.50	1	19,230	0.01%
2019/01/07	0	0.00	1	63.80	63.20	-1	19,279	-0.01%
2019/01/04	1	60.30	3	61.30	62.90	-2	19,258	-0.01%
2019/01/03	9	62.24	4	62.50	61.60	5	19,106	0.03%
2019/01/02	1	61.60	0	0.00	62.80	1	19,093	0.01%
2018/12/28	3	61.20	6	61.08	61.20	-3	19,120	-0.02%
2018/12/27	2	61.05	5	61.14	61.20	-3	19,189	-0.02%
2018/12/26	5	60.86	4	59.85	58.50	1	18,918	0.01%
2018/12/25	3	58.83	2	58.55	60.80	1	18,881	0.01%
2018/12/24	11	59.95	5	60.08	60.00	6	18,659	0.03%
2018/12/22	0	0.00	2	61.80	63.50	-2	18,227	-0.01%
2018/12/21	12	62.08	15	61.37	63.40	-3	18,292	-0.02%
2018/12/20	5	63.60	2	65.00	61.70	3	18,034	0.02%
2018/12/19	0	0.00	1	70.70	68.50	-1	17,677	-0.01%
2018/12/18	10	70.49	9	70.72	70.00	1	18,106	0.01%
2018/12/17	5	70.44	9	70.29	71.00	-4	18,198	-0.02%
2018/12/14	2	67.80	1	67.70	69.20	1	18,092	0.01%
2018/12/13	6	69.30	2	69.10	69.80	4	17,965	0.02%
2018/12/12	2	69.80	0	0.00	69.30	2	17,838	0.01%
2018/12/11	1	69.80	1	69.50	68.60	0	17,780	0.00%
2018/12/10	3	69.37	3	70.37	69.60	0	17,754	0.00%
2018/12/07	7	73.86	0	0.00	72.70	7	17,516	0.04%
2018/12/06	7	75.26	10	74.98	74.10	-3	17,515	-0.02%
2018/12/05	9	78.21	3	78.97	78.00	6	17,395	0.03%
2018/12/04	16	83.18	10	83.19	82.10	6	17,367	0.03%
2018/12/03	10	86.73	7	86.46	85.20	3	17,253	0.02%
2018/11/30	6	84.23	11	84.61	84.50	-5	16,574	-0.03%
2018/11/29	5	84.46	4	83.35	85.80	1	16,135	0.01%
2018/11/28	8	79.53	9	78.44	79.90	-1	15,623	-0.01%
2018/11/27	7	75.99	1	73.60	76.00	6	15,145	0.04%
2018/11/26	3	73.73	3.1	73.47	73.50	-0.1	14,850	0.00%
2018/11/23	9	73.80	9	73.77	72.00	0	14,732	0.00%
2018/11/22	28	76.45	27	74.13	72.80	1	14,384	0.01%
2018/11/21	17	74.82	19	75.28	77.50	-2	13,991	-0.01%
2018/11/20	0	0.00	1	70.00	70.50	-1	13,555	-0.01%
2018/11/19	2	70.25	0	0.00	70.10	2	13,594	0.01%
2018/11/16	1	70.80	3	71.13	69.00	-2	13,591	-0.01%
2018/11/15	7	69.13	6	69.28	70.00	1	13,639	0.01%
2018/11/14	11	69.52	10	69.60	68.00	1	13,554	0.01%
2018/11/13	6	68.95	9	67.39	71.50	-3	13,511	-0.02%
2018/11/12	5	67.00	7	67.37	69.00	-2	13,388	-0.01%
2018/11/09	6	67.23	6	66.80	67.50	0	13,312	0.00%
2018/11/08	24	70.18	19	68.96	66.20	5	13,209	0.04%
2018/11/07	9	67.19	9	67.54	69.80	0	12,822	0.00%
2018/11/06	10	65.74	12	65.28	63.50	-2	12,780	-0.02%
2018/11/05	8	66.45	8	66.38	67.40	0	12,809	0.00%
2018/11/02	13	66.54	7	66.30	66.40	6	12,814	0.05%
2018/11/01	3	61.50	8	61.75	63.30	-5	12,502	-0.04%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	5	51.28	5	51.28	52.40	0	12,483	0.00%
2018/10/29	8	49.53	71	50.66	51.80	-63	12,405	-0.51%
2018/10/26	8	48.58	8	50.03	47.10	0	12,467	0.00%
2018/10/25	3	51.57	84	50.53	50.40	-81	12,546	-0.65%
2018/10/24	3	58.00	3	57.50	56.00	0	12,412	0.00%
2018/10/23	3	60.10	2	59.60	58.30	1	12,263	0.01%
2018/10/22	88	62.00	6	61.18	61.90	82	12,230	0.67%
2018/10/19	3	61.97	3	62.20	61.80	0	12,158	0.00%
2018/10/18	3	66.10	5	66.52	65.30	-2	12,057	-0.02%
2018/10/17	2	65.70	26	65.33	65.20	-24	11,952	-0.20%
2018/10/16	11	65.94	9	65.42	64.00	2	11,921	0.02%
2018/10/15	10	63.71	11	63.44	63.10	-1	11,781	-0.01%
2018/10/12	13	64.09	10	63.97	64.10	3	11,722	0.03%
2018/10/11	11	64.30	2	64.40	63.50	9	11,552	0.08%
2018/10/09	4	69.70	5	70.34	70.50	-1	11,443	-0.01%
2018/10/08	36	67.29	22	66.78	68.00	14	11,287	0.12%
2018/10/05	3	71.97	1	72.60	70.00	2	11,098	0.02%
2018/10/04	10	75.10	10	75.19	75.80	0	10,937	0.00%
2018/10/03	7	74.97	1	74.90	74.90	6	10,944	0.05%
2018/10/02	6	79.25	7	80.03	78.50	-1	10,874	-0.01%
2018/10/01	7	79.37	9	79.16	79.90	-2	10,996	-0.02%
2018/09/28	12	78.36	14	78.09	78.40	-2	11,180	-0.02%
2018/09/27	13	79.63	15	78.19	77.30	-2	11,181	-0.02%
2018/09/26	16	77.51	14	77.76	79.50	2	11,262	0.02%
2018/09/25	17	80.64	17	80.32	78.10	0	11,179	0.00%
2018/09/21	11	78.17	21	79.09	81.50	-10	10,708	-0.09%
2018/09/20	15	74.31	9	74.93	74.60	6	10,431	0.06%
2018/09/19	7	75.47	15	76.22	74.30	-8	10,444	-0.08%
2018/09/18	8	72.19	7	72.63	73.90	1	10,448	0.01%
2018/09/17	16	74.07	67	74.10	74.70	-51	10,570	-0.48%
2018/09/14	57	70.03	1	72.00	72.10	56	10,320	0.54%
2018/09/13	3	66.03	3	66.10	65.60	0	10,254	0.00%
2018/09/12	0	0.00	9	66.22	64.40	-9	10,255	-0.09%
2018/09/11	4	69.45	6	69.73	69.50	-2	10,055	-0.02%
2018/09/10	8	70.88	1	70.80	69.50	7	9,872	0.07%
2018/09/07	2	79.95	3	84.90	77.20	-1	9,740	-0.01%
2018/09/06	1	84.30	1	85.50	85.00	0	9,688	0.00%
2018/09/05	0	0.00	3	84.93	84.30	-3	9,854	-0.03%
2018/09/04	1	84.20	0	0.00	84.40	1	10,053	0.01%
2018/09/03	14	85.28	7	86.14	83.80	7	10,218	0.07%
2018/08/31	3	86.30	3	86.53	88.00	0	10,583	0.00%
2018/08/30	11	88.38	8	89.71	87.50	3	10,763	0.03%
2018/08/28	0	0.00	6	88.83	87.40	-6	11,507	-0.05%
2018/08/27	7	87.76	6.1	87.31	88.20	0.9	11,612	0.01%
2018/08/24	4	83.88	1	84.00	84.50	3	11,737	0.03%
2018/08/23	1	86.20	0	0.00	85.20	1	12,123	0.01%
2018/08/22	4.1	84.73	7	85.73	87.30	-2.9	12,328	-0.02%
2018/08/21	9	85.89	7	85.77	86.60	2	12,292	0.02%
2018/08/20	37.1	84.94	35	84.69	84.20	2.1	12,374	0.02%
2018/08/17	1	90.99	9	93.10	90.20	-8	12,304	-0.06%
2018/08/16	10	91.84	4	90.98	92.80	6	12,390	0.05%
2018/08/15	11	90.23	9	90.67	90.30	2	12,514	0.02%
2018/08/14	17	90.02	13	88.81	91.50	4	12,602	0.03%
2018/08/13	1.1	88.41	14	87.45	88.40	-12.9	12,638	-0.10%
2018/08/10	9	95.28	0	0.00	93.00	9	12,649	0.07%
2018/08/09	4	96.70	3	97.50	96.10	1	12,911	0.01%
2018/08/08	12	97.93	1	102.00	95.60	11	13,595	0.08%
2018/08/07	3	101.13	3	102.67	102.50	0	13,996	0.00%
2018/08/06	1	96.50	1	98.90	99.50	0	14,580	0.00%
2018/08/03	10	94.07	10	92.78	97.00	0	15,125	0.00%
2018/08/02	13	97.28	18	96.29	92.00	-5	15,089	-0.03%
2018/08/01	13	102.06	12	102.67	99.20	1	15,010	0.01%
2018/07/31	3	106.67	3	107.33	105.00	0	15,036	0.00%
2018/07/30	6	109.67	3	109.50	107.00	3	15,173	0.02%
2018/07/27	2	113.00	3	109.67	113.00	-1	15,325	-0.01%
2018/07/26	2	113.75	1	114.00	110.00	1	15,574	0.01%
2018/07/25	6	112.17	1	112.50	113.00	5	15,812	0.03%
2018/07/23	10	110.75	0	0.00	108.00	10	16,091	0.06%
2018/07/19	0	0.00	5	116.00	115.50	-5	16,418	-0.03%
2018/07/16	2	115.50	3	115.83	116.50	-1	16,937	-0.01%
2018/07/13	9	116.50	8	117.25	114.50	1	17,483	0.01%
2018/07/12	0	0.00	1	113.00	116.00	-1	17,768	-0.01%
2018/07/11	5	112.80	6	113.17	113.00	-1	18,121	-0.01%
2018/07/10	5.2	115.58	5	116.50	115.00	0.2	18,706	0.00%
2018/07/09	2	114.75	1	114.50	114.00	1	19,373	0.01%
2018/07/06	12	111.04	21	111.10	117.50	-9	19,510	-0.05%
2018/07/05	15	108.13	20	109.28	107.00	-5	19,568	-0.03%
2018/07/04	14	107.93	18	109.33	107.00	-4	19,769	-0.02%
2018/07/03	9	116.11	8	116.56	115.50	1	20,025	0.00%
2018/07/02	10	118.90	9	120.89	115.50	1	20,029	0.00%
2018/06/29	4	122.38	4	123.88	123.00	0	19,974	0.00%
2018/06/28	1	123.00	2	125.75	123.00	-1	20,003	0.00%
2018/06/27	1	124.50	2	127.00	128.00	-1	20,283	0.00%
2018/06/26	3	125.50	2	129.75	125.00	1	20,572	0.00%
2018/06/25	1	124.00	4	123.50	127.00	-3	20,422	-0.01%
2018/06/22	5	125.10	1	126.00	124.00	4	20,571	0.02%
2018/06/21	5	126.50	7.3	126.57	129.00	-2.3	20,592	-0.01%
2018/06/20	8	122.31	11	121.45	123.00	-3	20,819	-0.01%
2018/06/19	4	125.13	5	125.80	124.00	-1	21,083	0.00%
2018/06/15	10	127.55	9	127.22	128.00	1	21,343	0.00%
2018/06/14	5	126.30	4	126.50	127.50	1	21,757	0.00%
2018/06/13	26	126.35	3	124.50	127.50	23	22,584	0.10%
2018/06/12	11	127.77	4	128.38	128.00	7	22,755	0.03%
2018/06/11	17	123.18	4	123.00	125.50	13	22,574	0.06%
2018/06/08	25	120.06	16	120.22	120.50	9	22,440	0.04%
2018/06/07	7	126.00	6	125.58	125.00	1	22,077	0.00%
2018/06/06	14	123.36	11	124.68	128.00	3	22,058	0.01%
2018/06/05	15	125.90	25	130.64	122.50	-10	21,956	-0.05%
2018/06/04	7	135.50	4	136.75	136.00	3	21,514	0.01%
2018/06/01	22	140.73	5	139.40	137.00	17	21,474	0.08%
2018/05/31	8	145.13	28	144.38	141.00	-20	21,435	-0.09%
2018/05/30	10	143.80	9	144.22	143.00	1	20,992	0.00%
2018/05/29	19	145.42	11	144.32	143.00	8	20,769	0.04%
2018/05/28	25	142.48	7	143.71	142.00	18	20,607	0.09%
2018/05/25	3	140.00	0	0.00	140.00	3	20,488	0.01%
2018/05/24	3	136.83	4	138.00	138.00	-1	20,424	0.00%
2018/05/23	5	138.30	4	139.13	137.00	1	20,377	0.00%
2018/05/22	2	138.50	2	142.00	136.50	0	20,225	0.00%
2018/05/21	2	139.75	11	140.91	141.00	-9	20,225	-0.04%
2018/05/18	4	137.50	3.2	137.89	139.00	0.8	20,217	0.00%
2018/05/17	20	139.05	22	139.30	136.50	-2	20,166	-0.01%
2018/05/16	43	146.50	36	146.10	141.50	7	20,054	0.03%
2018/05/15	19	144.58	12	147.21	141.00	7	19,651	0.04%
2018/05/14	22	146.32	16	144.81	151.00	6	19,438	0.03%
2018/05/11	11	139.05	8	139.63	137.50	3	18,840	0.02%
2018/05/10	2	131.00	8	134.56	135.50	-6	18,366	-0.03%
2018/05/09	6	132.58	11	133.82	131.00	-5	18,655	-0.03%
2018/05/08	17	133.15	16	134.81	132.00	1	18,633	0.01%
2018/05/07	8	130.63	6	130.67	131.00	2	18,638	0.01%
2018/05/04	6	127.50	8	126.94	127.00	-2	18,647	-0.01%
2018/05/03	14	135.50	11	135.95	130.50	3	19,036	0.02%
2018/05/02	10	133.70	8.4	132.64	134.50	1.6	19,101	0.01%
2018/04/30	2	129.50	2	131.50	129.00	0	19,276	0.00%
2018/04/27	6	132.67	15	133.57	131.00	-9	19,738	-0.05%
2018/04/26	5	129.30	10	128.15	128.50	-5	20,196	-0.02%
2018/04/25	3	124.00	7	123.93	124.00	-4	20,437	-0.02%
2018/04/24	15	123.27	1	125.00	120.50	14	20,453	0.07%
2018/04/23	1	128.00	1	135.00	128.00	0	20,274	0.00%
2018/04/20	11	133.59	4	134.63	133.00	7	20,187	0.03%
2018/04/19	10	137.50	15	138.40	138.50	-5	19,928	-0.03%
2018/04/18	6	131.17	12	131.58	133.00	-6	19,375	-0.03%
2018/04/17	23	133.50	13	135.50	127.50	10	19,068	0.05%
2018/04/16	14	134.32	14	132.89	139.00	0	18,751	0.00%
2018/04/13	8	129.75	22	126.77	130.00	-14	18,183	-0.08%
2018/04/12	7	118.50	1	117.50	120.00	6	17,461	0.03%
2018/04/11	4	119.63	8	118.50	116.50	-4	17,297	-0.02%
2018/04/10	8	116.50	3	116.67	115.50	5	17,082	0.03%
2018/04/09	1	113.50	21.3	110.44	115.50	-20.3	17,027	-0.12%
2018/04/03	7	106.36	10	106.15	105.50	-3	16,574	-0.02%
2018/04/02	6	106.58	3	106.33	105.00	3	16,475	0.02%
2018/03/31	5	106.50	5	106.10	106.50	0	16,428	0.00%
2018/03/30	4	109.38	5	108.90	107.50	-1	16,426	-0.01%
2018/03/29	5	107.10	4.2	107.74	107.50	0.8	16,147	0.00%
2018/03/28	0	0.00	4	102.88	102.00	-4	15,663	-0.03%
2018/03/27	17	103.56	11	104.27	104.50	6	15,543	0.04%
2018/03/26	11	100.55	12	100.88	100.50	-1	15,389	-0.01%
2018/03/23	12	100.42	20	101.18	99.10	-8	15,300	-0.05%
2018/03/22	27	108.67	20	110.30	105.50	7	14,998	0.05%
2018/03/21	10	108.40	13	108.77	107.00	-3	14,641	-0.02%
2018/03/20	17	108.56	5	106.50	111.00	12	14,362	0.08%
2018/03/19	15	106.70	9	107.00	105.50	6	13,950	0.04%
2018/03/16	1	98.20	6	99.13	98.80	-5	13,064	-0.04%
2018/03/15	2	95.90	3	95.53	96.10	-1	12,772	-0.01%
2018/03/14	0	0.00	1	95.20	95.80	-1	12,853	-0.01%
2018/03/13	3	98.17	4	97.85	97.20	-1	13,013	-0.01%
2018/03/12	12	98.32	12	98.00	97.30	0	13,020	0.00%
2018/03/09	6	95.12	6	95.17	95.60	0	12,930	0.00%
2018/03/08	1	91.90	1	92.50	91.80	0	12,835	0.00%
2018/03/07	6	91.83	9	90.98	90.90	-3	12,893	-0.02%
2018/03/06	2	91.10	1.2	89.58	91.50	0.8	13,000	0.01%
2018/03/01	2	89.15	2	89.55	89.10	0	13,126	0.00%
2018/02/26	1	93.60	3	94.27	90.80	-2	13,182	-0.02%
2018/02/23	9	95.02	6	95.10	92.30	3	13,170	0.02%
2018/02/22	2	93.10	6	93.27	93.60	-4	13,360	-0.03%
2018/02/21	9	93.30	8	92.49	93.80	1	13,935	0.01%
2018/02/12	11	89.38	18	90.13	88.00	-7	13,860	-0.05%
2018/02/09	20	89.86	11	89.72	89.00	9	13,859	0.06%
2018/02/08	2	94.90	5	92.38	93.70	-3	13,774	-0.02%
2018/02/07	11	97.95	6	97.93	96.10	5	13,596	0.04%
2018/02/06	3	96.33	2	95.70	92.50	1	13,462	0.01%
2018/02/05	2	98.45	26	98.64	101.50	-24	13,530	-0.18%
2018/02/02	1	100.00	12	100.46	99.90	-11	13,821	-0.08%
2018/02/01	16	104.66	44	102.18	102.00	-28	13,956	-0.20%
2018/01/31	2	98.50	2	100.15	101.50	0	13,751	0.00%
2018/01/30	0	0.00	16	100.14	100.50	-16	13,742	-0.12%
2018/01/29	5	97.20	2	95.75	99.50	3	13,513	0.02%
2018/01/26	9	99.76	6	101.03	94.40	3	13,519	0.02%
2018/01/25	4	99.53	9	99.23	100.00	-5	13,241	-0.04%
2018/01/24	11	99.25	15	99.01	99.00	-4	13,005	-0.03%
2018/01/23	20	98.46	17	99.58	97.50	3	12,675	0.02%
2018/01/22	41	93.86	16	94.08	97.60	25	12,323	0.20%
2018/01/19	14	87.21	23.1	86.96	88.80	-9.1	12,166	-0.07%
2018/01/18	17	83.37	15	83.27	83.70	2	11,858	0.02%
2018/01/17	1	81.70	1.1	81.38	81.40	-0.1	12,138	0.00%
2018/01/16	5	82.20	0	0.00	81.50	5	12,388	0.04%
2018/01/12	1	80.30	1	80.50	80.00	0	13,230	0.00%
2018/01/11	1	79.00	1	78.80	79.10	0	13,565	0.00%
2018/01/10	1	80.90	10	79.31	79.00	-9	13,939	-0.06%
2018/01/09	1	81.50	1	83.20	81.50	0	14,253	0.00%
2018/01/08	1	81.60	1	81.20	81.20	0	14,810	0.00%
2018/01/05	1	82.00	3	82.87	81.70	-2	15,666	-0.01%
2018/01/04	11	81.40	1	81.40	81.40	10	16,200	0.06%
2018/01/03	9	80.17	19	80.18	81.60	-10	16,207	-0.06%
2018/01/02	5	76.50	0	0.00	76.30	5	16,057	0.03%