中美晶 (5483)-中國信託-高雄券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
178.5
漲跌
▼3.0
漲幅
-1.65%
成交量
4,850張
產業
上櫃半導體類股
1582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－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	0	0.00	0.3	182.50	178.50	-0.3	3,469	-0.01%
2024/09/18	2	183.75	0	0.00	184.00	2	3,439	0.06%
2024/09/16	1	187.00	0	0.00	186.00	1	3,457	0.03%
2024/09/11	1.4	180.07	0	0.00	180.50	1.4	3,550	0.04%
2024/09/10	6	185.67	5	185.50	184.00	1	3,502	0.03%
2024/09/05	1	191.00	6	192.50	191.00	-5	3,507	-0.14%
2024/09/04	2	188.50	1	196.00	189.00	1	3,535	0.03%
2024/08/28	4	197.63	0	0.00	196.50	4	3,686	0.11%
2024/08/27	0	0.00	30	196.00	199.00	-30	3,748	-0.80%
2024/08/26	1	197.00	2	199.00	199.00	-1	3,796	-0.03%
2024/08/22	2	199.00	3.1	201.31	201.50	-1.1	3,842	-0.03%
2024/08/20	0	0.00	2	195.00	195.50	-2	3,869	-0.05%
2024/08/15	0	0.00	2	189.75	188.50	-2	4,063	-0.05%
2024/08/14	7	189.29	1	191.00	190.00	6	4,151	0.14%
2024/08/13	1	186.50	0	0.00	186.50	1	4,209	0.02%
2024/08/12	1	187.00	2	188.25	188.00	-1	4,220	-0.02%
2024/08/07	1	181.00	1	187.00	186.00	0	4,326	0.00%
2024/08/06	1	181.00	0	0.00	181.00	1	4,333	0.02%
2024/08/05	1.3	183.71	5	185.10	182.00	-3.7	4,312	-0.09%
2024/08/02	1	191.50	0	0.00	191.50	1	4,258	0.02%
2024/08/01	1	197.00	1	196.00	198.50	0	4,283	0.00%
2024/07/31	1	197.00	0	0.00	192.50	1	4,295	0.02%
2024/07/29	5	196.00	0	0.00	195.00	5	4,267	0.12%
2024/07/26	2.1	200.23	1	199.50	199.50	1.1	4,242	0.03%
2024/07/23	0	0.00	1	217.50	215.50	-1	4,175	-0.02%
2024/07/22	1.3	217.11	1.1	216.10	215.50	0.2	4,130	0.01%
2024/07/19	1	226.00	1	224.00	225.00	0	4,067	0.00%
2024/07/17	0	0.00	1	223.50	223.50	-1	3,999	-0.03%
2024/07/16	2	229.25	0	0.00	227.50	2	4,031	0.05%
2024/07/15	1	233.50	0	0.00	233.00	1	4,115	0.02%
2024/07/12	0	0.00	0	232.00	232.50	0	4,145	0.00%
2024/07/11	1	229.00	3	230.17	231.00	-2	4,157	-0.05%
2024/07/09	0	0.00	1	223.00	225.50	-1	4,295	-0.02%
2024/07/05	0	0.00	2	223.00	224.00	-2	4,251	-0.05%
2024/07/04	0	0.00	3	221.00	222.00	-3	4,235	-0.07%
2024/07/03	0	0.00	1	217.00	217.00	-1	4,217	-0.02%
2024/07/02	10.1	219.92	8	217.31	217.00	2.1	4,160	0.05%
2024/07/01	0	0.00	2	221.00	222.00	-2	4,050	-0.05%
2024/06/27	2.1	220.68	1	218.00	218.00	1	4,159	0.03%
2024/06/26	5	220.30	3.1	219.69	221.50	1.9	4,453	0.04%
2024/06/25	1	216.50	2	215.25	218.00	-1	4,710	-0.02%
2024/06/24	0	0.00	6.5	214.42	213.50	-6.5	4,934	-0.13%
2024/06/21	1	213.00	1.2	214.00	214.00	-0.2	5,046	0.00%
2024/06/20	3	212.50	6.1	215.66	215.50	-3.1	5,106	-0.06%
2024/06/19	4.5	215.72	11	215.00	210.50	-6.5	5,254	-0.12%
2024/06/18	6	212.83	2.1	213.96	214.00	4	5,567	0.07%
2024/06/14	0.1	209.50	0	0.00	210.50	0.1	6,672	0.00%
2024/06/13	0	0.00	1	212.00	211.50	-1	6,736	-0.01%
2024/06/12	0	0.00	0.1	211.50	212.50	-0.1	6,807	0.00%
2024/06/11	0	0.00	1.1	210.41	210.00	-1.1	6,994	-0.02%
2024/06/07	3.1	209.33	11	210.36	209.50	-8	7,164	-0.11%
2024/06/06	1.1	209.05	0	0.00	212.00	1.1	7,245	0.01%
2024/06/05	1	213.50	2	213.75	213.50	-1	7,340	-0.01%
2024/06/04	0	0.00	0.3	211.50	212.50	-0.3	7,787	0.00%
2024/06/03	2.1	212.04	4	210.88	214.00	-1.9	7,889	-0.02%
2024/05/31	0	0.00	5	207.20	208.50	-5	7,851	-0.06%
2024/05/30	4	201.50	26	205.00	205.50	-22	7,872	-0.28%
2024/05/29	6	201.75	1	203.50	203.00	5	7,885	0.06%
2024/05/28	4	204.75	6	205.50	205.00	-2	7,951	-0.03%
2024/05/27	9.1	205.16	3.1	206.10	205.50	6	7,949	0.08%
2024/05/24	11	202.32	0	201.50	202.50	11	7,948	0.14%
2024/05/23	6.1	201.84	0	0.00	201.50	6.1	7,944	0.08%
2024/05/22	2.2	201.50	3	199.50	202.50	-0.9	7,874	-0.01%
2024/05/21	2	197.50	0	0.00	199.00	2	7,822	0.03%
2024/05/20	0	0.00	1	201.00	199.00	-1	7,770	-0.01%
2024/05/17	0	0.00	1	194.00	195.50	-1	7,679	-0.01%
2024/05/16	1	191.50	0.2	192.25	191.50	0.8	7,631	0.01%
2024/05/15	0	0.00	1	190.50	191.00	-1	7,680	-0.01%
2024/05/13	2.1	189.52	0	0.00	189.00	2.1	7,797	0.03%
2024/05/10	2	192.50	1	192.00	194.50	1	7,742	0.01%
2024/05/09	0	0.00	1	194.00	194.00	-1	7,689	-0.01%
2024/05/08	1.1	192.00	0	0.00	193.00	1.1	7,684	0.01%
2024/05/07	1	193.00	0	0.00	194.00	1	7,657	0.01%
2024/05/06	0	195.00	0	0.00	197.00	0	7,633	0.00%
2024/05/03	1.1	196.82	0	0.00	192.50	1.1	7,644	0.01%
2024/05/02	1	192.00	1	195.50	196.00	0	7,677	0.00%
2024/04/30	0	0.00	2	194.75	195.50	-2	7,715	-0.03%
2024/04/29	0	0.00	5	193.30	194.50	-5	7,770	-0.06%
2024/04/26	4.1	192.37	2.3	193.07	192.50	1.8	7,809	0.02%
2024/04/25	4	192.63	0	0.00	191.50	4	7,832	0.05%
2024/04/24	0	0.00	1	195.00	194.00	-1	7,903	-0.01%
2024/04/23	14	190.43	0	0.00	188.50	14	7,969	0.18%
2024/04/22	5	189.00	3	190.50	188.50	2	8,055	0.02%
2024/04/19	3.2	193.83	0	0.00	192.00	3.2	8,008	0.04%
2024/04/18	0.1	200.00	2.3	199.26	199.50	-2.2	7,978	-0.03%
2024/04/17	0	202.50	0	0.00	202.00	0	8,054	0.00%
2024/04/16	4.3	200.98	1.5	197.30	199.00	2.8	8,071	0.03%
2024/04/15	2	208.00	11	207.50	208.50	-9	7,963	-0.11%
2024/04/12	1	212.50	0.3	211.50	211.50	0.8	7,933	0.01%
2024/04/11	1	208.04	1	209.50	210.00	0	7,977	0.00%
2024/04/10	10	212.50	15.5	212.49	211.00	-5.5	8,052	-0.07%
2024/04/09	2.3	209.79	0	0.00	210.50	2.3	8,170	0.03%
2024/04/08	0.1	210.23	0	0.00	210.50	0.1	8,228	0.00%
2024/04/03	8	210.19	2	210.00	211.00	6	8,250	0.07%
2024/04/02	2	210.25	2	209.00	209.50	0	8,294	0.00%
2024/04/01	6.3	209.04	9	209.56	208.00	-2.8	8,371	-0.03%
2024/03/29	1	216.00	20.7	212.98	214.50	-19.7	8,349	-0.24%
2024/03/28	11.4	215.64	12	218.71	215.00	-0.6	8,105	-0.01%
2024/03/27	12	216.71	3	218.17	223.50	9	7,891	0.11%
2024/03/26	3.1	217.02	1	216.00	214.00	2.1	7,710	0.03%
2024/03/25	3.4	220.19	3	221.50	220.00	0.4	7,706	0.01%
2024/03/22	7.4	228.34	5	226.50	224.00	2.4	7,788	0.03%
2024/03/21	11.6	233.71	28.1	236.29	232.50	-16.5	7,772	-0.21%
2024/03/20	26	237.12	42.6	234.29	240.00	-16.6	7,614	-0.22%
2024/03/19	37.6	225.28	23.1	221.83	226.00	14.4	7,048	0.20%
2024/03/18	1	206.00	0	0.00	207.50	1	6,610	0.02%
2024/03/15	1	207.02	0	207.50	207.50	1	6,664	0.02%
2024/03/14	23.3	216.66	3	213.50	208.50	20.3	6,596	0.31%
2024/03/13	7	218.50	5.4	218.74	215.50	1.6	6,432	0.02%
2024/03/12	2.3	213.77	1	213.50	214.50	1.3	6,260	0.02%
2024/03/11	4.3	210.62	5	209.30	209.00	-0.7	6,205	-0.01%
2024/03/08	16.7	213.02	56.3	210.57	209.00	-39.6	6,145	-0.65%
2024/03/07	7.2	199.28	3	200.17	200.50	4.1	5,714	0.07%
2024/03/06	0.1	196.17	2.2	197.00	197.00	-2.1	5,628	-0.04%
2024/03/05	3.2	196.06	2	196.00	197.00	1.2	5,650	0.02%
2024/03/04	3	192.50	1	193.00	193.50	2	5,690	0.04%
2024/03/01	1	188.00	6	190.92	189.50	-5	5,804	-0.09%
2024/02/27	1	187.50	1	191.50	186.00	0	5,798	0.00%
2024/02/26	7	187.71	0	0.00	188.00	7	5,791	0.12%
2024/02/23	0	0.00	4	188.00	187.00	-4	5,808	-0.07%
2024/02/22	1.1	187.50	1	188.00	188.50	0.1	5,836	0.00%
2024/02/21	0.1	186.00	0.5	186.50	185.50	-0.4	5,847	-0.01%
2024/02/20	1	185.50	3	185.33	186.00	-2	5,879	-0.03%
2024/02/19	0	0.00	1	185.50	184.50	-1	5,904	-0.02%
2024/02/16	2	181.25	2	182.25	184.00	0	5,919	0.00%
2024/02/15	6	184.50	1.1	183.08	184.00	4.9	5,927	0.08%
2024/02/05	1	191.50	7	191.50	192.00	-6	5,864	-0.10%
2024/02/02	0.2	192.50	0	0.00	191.00	0.2	5,886	0.00%
2024/01/31	0	192.50	0	0.00	192.00	0	5,965	0.00%
2024/01/30	0.1	193.50	0	0.00	192.50	0.1	5,984	0.00%
2024/01/29	1	192.00	0	0.00	194.00	1	6,038	0.02%
2024/01/26	1	192.50	3	192.83	192.50	-2	6,078	-0.03%
2024/01/25	7	196.79	3	195.33	195.00	4	6,152	0.07%
2024/01/24	12	202.83	1.6	202.12	203.50	10.4	6,207	0.17%
2024/01/23	0	196.50	2.6	199.53	201.00	-2.6	6,164	-0.04%
2024/01/22	2	197.25	1.2	196.21	196.00	0.8	6,117	0.01%
2024/01/19	1	196.50	1.5	196.41	197.50	-0.5	6,077	-0.01%
2024/01/18	2.2	192.64	3.2	193.17	195.50	-1	6,074	-0.02%
2024/01/17	2.1	191.12	1	192.00	191.00	1.1	5,984	0.02%
2024/01/16	2.2	194.80	4	195.50	196.00	-1.9	5,862	-0.03%
2024/01/15	10.1	199.50	1.3	200.63	201.00	8.8	5,754	0.15%
2024/01/12	0.3	197.83	21	198.10	200.00	-20.7	5,744	-0.36%
2024/01/11	0.1	198.88	1	202.00	200.00	-0.9	5,675	-0.02%
2024/01/10	21	196.50	2	196.50	196.50	19	5,572	0.34%
2024/01/09	2.3	193.50	6.3	193.00	193.00	-4	5,525	-0.07%
2024/01/08	10	191.50	0	0.00	192.50	10	5,490	0.18%
2024/01/05	6.1	190.49	3.3	192.19	191.50	2.9	5,465	0.05%
2024/01/04	3	194.00	2.6	191.19	191.50	0.4	5,417	0.01%
2024/01/03	6	193.92	54	193.97	193.00	-48	5,373	-0.89%
2024/01/02	33	195.45	33	194.64	201.00	0	5,226	0.00%
2023/12/29	7.1	194.58	5	194.70	196.00	2.1	5,147	0.04%
2023/12/28	1.1	196.06	16	196.06	196.00	-14.9	5,112	-0.29%
2023/12/27	4	201.00	3	199.67	200.50	1	5,047	0.02%
2023/12/26	1.1	207.09	7.7	202.99	207.50	-6.6	4,939	-0.13%
2023/12/25	5.1	196.71	1	197.00	198.50	4.1	4,817	0.08%
2023/12/22	0	0.00	20	196.90	199.00	-20	4,744	-0.42%
2023/12/21	1.1	197.95	0.2	197.91	198.50	0.8	4,666	0.02%
2023/12/20	8	198.38	6	198.67	198.00	2	4,595	0.04%
2023/12/19	5	196.50	2	198.95	200.50	3	4,467	0.07%
2023/12/18	6	201.25	14	201.74	200.50	-8	4,314	-0.19%
2023/12/15	8	195.94	6.3	196.09	197.50	1.7	4,171	0.04%
2023/12/14	1.2	190.75	3	190.67	191.50	-1.8	3,986	-0.05%
2023/12/13	8	189.38	3	187.17	187.50	5	3,933	0.13%
2023/12/12	24.4	190.55	9.4	188.74	190.50	15	3,934	0.38%
2023/12/11	3	185.00	1.6	185.84	185.50	1.4	3,931	0.04%
2023/12/08	1	186.00	4	186.13	184.50	-3	3,926	-0.08%
2023/12/07	2.1	185.48	2	185.75	183.50	0.1	3,939	0.00%
2023/12/06	5	183.70	3	184.50	184.50	2	3,910	0.05%
2023/12/05	2	180.00	7	179.71	180.50	-5	3,885	-0.13%
2023/12/04	1.1	183.50	1	184.00	183.00	0.1	3,840	0.00%
2023/12/01	0	0.00	3	183.83	184.50	-3	3,828	-0.08%
2023/11/30	5	184.50	3.7	184.99	183.00	1.3	3,797	0.04%
2023/11/29	7.2	184.84	4.3	184.74	185.00	2.8	3,750	0.08%
2023/11/28	4	183.25	16.2	182.88	182.00	-12.2	3,641	-0.33%
2023/11/27	8	178.38	1.1	178.54	177.50	6.9	3,479	0.20%
2023/11/24	1.2	178.59	3.1	178.50	179.00	-1.8	3,449	-0.05%
2023/11/21	1.1	175.47	9	175.50	175.00	-7.9	3,346	-0.24%
2023/11/20	1	175.00	3.1	175.09	175.00	-2.1	3,336	-0.06%
2023/11/17	5	177.60	11.1	177.36	177.50	-6.1	3,321	-0.18%
2023/11/16	3.1	174.01	4	175.50	176.50	-1	3,282	-0.03%
2023/11/15	1	175.00	9.4	175.23	174.00	-8.4	3,243	-0.26%
2023/11/14	9	173.67	5	173.30	173.50	4	3,212	0.12%
2023/11/13	7	176.79	6	176.92	175.50	1	3,173	0.03%
2023/11/10	1	175.00	9	174.78	175.00	-8	3,157	-0.25%
2023/11/09	1	172.49	3	172.50	172.50	-2	3,140	-0.06%
2023/11/08	7	173.36	1	173.50	172.50	6	3,184	0.19%
2023/11/07	0	0.00	1	174.50	175.00	-1	3,141	-0.03%
2023/11/06	1	175.00	1.1	174.95	175.00	-0.1	3,148	0.00%
2023/11/03	1.1	171.57	7.3	173.11	173.00	-6.2	3,136	-0.20%
2023/11/02	4	170.25	30	171.07	173.00	-26	3,191	-0.81%
2023/11/01	2.1	167.52	17.7	168.11	170.00	-15.7	3,118	-0.50%
2023/10/31	8	163.63	1	164.50	163.50	7	3,015	0.23%
2023/10/30	2	164.75	3	164.33	164.50	-1	3,108	-0.03%
2023/10/26	0	0.00	1.1	159.64	159.00	-1.1	3,209	-0.03%
2023/10/25	0.1	162.75	1	163.00	162.50	-0.9	3,262	-0.03%
2023/10/24	0.1	161.78	0	0.00	161.00	0.1	3,337	0.00%
2023/10/20	2	160.00	0	0.00	161.50	2	3,591	0.06%
2023/10/19	7.1	162.65	0.2	162.25	162.50	6.9	3,703	0.18%
2023/10/18	0.1	164.50	1	164.00	163.50	-0.9	3,798	-0.02%
2023/10/17	0	166.50	0	0.00	166.00	0	3,867	0.00%
2023/10/16	0	0.00	5	165.50	166.00	-5	4,055	-0.12%
2023/10/13	0.2	166.00	0.2	165.50	166.00	0	4,216	0.00%
2023/10/12	0	0.00	3	165.83	166.50	-3	4,350	-0.07%
2023/10/11	0	0.00	6.1	164.43	164.50	-6.1	4,611	-0.13%
2023/10/06	0.1	161.00	0	0.00	161.50	0.1	4,943	0.00%
2023/10/05	3	161.00	2	162.00	162.00	1	5,309	0.02%
2023/10/03	1	161.00	0	0.00	161.00	1	5,300	0.02%
2023/10/02	1	161.50	1	159.50	162.00	0	5,302	0.00%
2023/09/28	1	157.50	1	157.00	157.00	0	5,299	0.00%
2023/09/26	3	158.00	0	0.00	157.00	3	5,314	0.06%
2023/09/25	0	0.00	2.4	160.21	160.50	-2.4	5,316	-0.04%
2023/09/22	2	159.00	2	157.50	160.00	0	5,350	0.00%
2023/09/21	3	159.67	1.1	158.81	158.00	1.9	5,345	0.04%
2023/09/20	4.1	162.13	2	163.00	162.00	2.1	5,322	0.04%
2023/09/19	2	163.00	2	163.25	163.50	0	5,329	0.00%
2023/09/18	3	165.67	1.1	165.50	165.00	1.9	5,339	0.04%
2023/09/15	2.2	165.72	4	166.13	166.50	-1.8	5,428	-0.03%
2023/09/14	0	0.00	2	166.00	164.00	-2	5,382	-0.04%
2023/09/13	1	161.00	4	160.50	161.00	-3	5,290	-0.06%
2023/09/12	5	160.40	2.5	159.42	161.00	2.5	5,355	0.05%
2023/09/11	0	0.00	2	157.25	157.00	-2	5,353	-0.04%
2023/09/08	3.1	155.18	0	0.00	155.50	3.1	5,383	0.06%
2023/09/07	1	160.50	4.1	160.85	158.00	-3.1	5,393	-0.06%
2023/09/06	7.1	158.73	3.5	159.50	158.50	3.6	5,367	0.07%
2023/09/05	3	159.17	0	0.00	160.00	3	5,363	0.06%
2023/09/04	0	160.50	1	160.50	160.00	-1	5,371	-0.02%
2023/09/01	0	0.00	8.1	158.31	158.50	-8.1	5,370	-0.15%
2023/08/31	1	156.50	0	0.00	156.50	1	5,404	0.02%
2023/08/30	2	157.00	1	156.50	156.50	1	5,424	0.02%
2023/08/29	0	0.00	1	155.50	155.50	-1	5,451	-0.02%
2023/08/28	2	154.50	0	0.00	154.50	2	5,477	0.04%
2023/08/25	2	153.00	0	0.00	152.50	2	5,505	0.04%
2023/08/24	6.1	155.02	0	0.00	154.50	6.1	5,537	0.11%
2023/08/23	1	155.00	3	155.00	155.00	-2	5,562	-0.04%
2023/08/22	0.2	153.50	2.1	153.98	153.00	-1.9	5,614	-0.03%
2023/08/18	0.3	154.00	0	0.00	154.00	0.3	5,687	0.00%
2023/08/17	3	154.00	2	156.00	156.50	1	5,682	0.02%
2023/08/16	1.4	150.01	0	0.00	152.00	1.4	5,669	0.02%
2023/08/15	1.5	154.67	0	0.00	153.00	1.5	5,663	0.03%
2023/08/14	18.1	153.72	12	151.67	154.50	6.1	5,662	0.11%
2023/08/11	7.1	158.50	0	0.00	157.50	7.1	5,620	0.13%
2023/08/10	1	157.50	1	159.00	158.50	0	5,613	0.00%
2023/08/09	2.2	159.09	0	0.00	160.00	2.2	5,595	0.04%
2023/08/08	11.3	161.77	1.9	162.82	161.50	9.4	5,567	0.17%
2023/08/07	3	166.83	2	167.50	167.50	1	5,498	0.02%
2023/08/04	0.1	166.50	1	165.50	165.50	-0.9	5,469	-0.02%
2023/08/02	7.8	163.56	2.5	165.50	163.00	5.3	5,465	0.10%
2023/08/01	1.5	168.83	0	0.00	168.50	1.5	5,424	0.03%
2023/07/31	5	171.00	3	172.17	171.50	2	5,375	0.04%
2023/07/28	5.1	170.02	4	172.13	171.00	1.1	5,311	0.02%
2023/07/27	5.3	169.05	5	169.30	169.50	0.3	5,230	0.01%
2023/07/26	16.3	169.52	9.1	169.23	165.50	7.2	5,150	0.14%
2023/07/25	4.1	176.52	5.3	176.87	175.50	-1.2	4,990	-0.02%
2023/07/24	11.4	180.35	9.4	180.44	180.50	2	4,881	0.04%
2023/07/21	8	178.25	1.4	180.01	180.00	6.6	4,755	0.14%
2023/07/20	3.6	181.96	8	182.00	181.50	-4.4	4,673	-0.09%
2023/07/19	3.3	180.83	8.9	183.08	179.00	-5.6	4,567	-0.12%
2023/07/18	3.2	181.30	6	182.25	183.00	-2.8	4,378	-0.06%
2023/07/17	3.1	182.50	4.4	183.16	182.00	-1.3	4,233	-0.03%
2023/07/14	18.1	182.85	18.3	184.13	185.00	-0.2	4,107	0.00%
2023/07/13	26.1	179.30	29.2	179.07	177.50	-3.1	3,826	-0.08%
2023/07/12	25.6	173.98	16.7	173.07	176.50	8.9	3,439	0.26%
2023/07/11	1	161.50	8	161.88	162.50	-7	3,081	-0.23%
2023/07/10	1	160.50	2.5	159.89	160.00	-1.5	3,063	-0.05%
2023/07/07	4	158.88	0	0.00	159.00	4	3,079	0.13%
2023/07/06	2	160.75	1	159.50	161.00	1	3,086	0.03%
2023/07/05	3	162.00	1	162.00	161.50	2	3,110	0.06%
2023/07/04	3	161.33	5	161.40	161.50	-2	3,100	-0.06%
2023/07/03	2.3	162.26	5	162.70	162.50	-2.7	3,123	-0.09%
2023/06/30	0	0.00	5	160.40	161.50	-5	3,136	-0.16%
2023/06/29	6.4	159.53	3.1	159.68	159.00	3.3	3,114	0.11%
2023/06/28	1.1	158.18	0	0.00	158.00	1.1	3,117	0.04%
2023/06/27	2.4	158.25	1	159.49	157.50	1.4	3,127	0.04%
2023/06/26	4.2	156.69	0	0.00	157.00	4.2	3,104	0.14%
2023/06/21	4.3	157.09	2	156.75	156.00	2.3	3,097	0.07%
2023/06/20	2.1	160.55	0	0.00	160.50	2.1	3,024	0.07%
2023/06/19	3.2	162.07	7	163.50	162.00	-3.8	3,062	-0.12%
2023/06/16	3.6	163.71	30	162.67	164.00	-26.4	3,044	-0.87%
2023/06/15	28.4	160.52	6.3	161.18	161.50	22.2	3,018	0.73%
2023/06/14	0.1	160.00	6	161.00	160.00	-5.9	3,166	-0.19%
2023/06/13	4.3	159.73	3.3	160.05	159.50	1	3,155	0.03%
2023/06/12	1	157.50	3	157.50	157.00	-2	3,149	-0.06%
2023/06/09	0.2	156.50	0	0.00	156.50	0.2	3,167	0.01%
2023/06/08	2.2	156.09	0	0.00	156.00	2.2	3,152	0.07%
2023/06/07	1	158.50	0	0.00	159.00	1	3,186	0.03%
2023/06/06	8.1	157.30	1	156.50	157.00	7.1	3,200	0.22%
2023/06/05	4	160.00	5.1	160.60	160.00	-1.1	3,184	-0.03%
2023/06/02	2.5	157.35	1	157.50	158.00	1.5	3,186	0.05%
2023/06/01	1	157.01	1	157.00	157.00	0	3,168	0.00%
2023/05/31	0	159.50	2.1	159.50	159.00	-2.1	3,155	-0.07%
2023/05/30	1.1	159.00	3.2	159.00	159.00	-2.1	3,136	-0.07%
2023/05/29	5.1	160.10	1.3	160.81	159.50	3.8	3,164	0.12%
2023/05/26	4	158.50	3	158.17	158.50	1	3,150	0.03%
2023/05/25	2	157.00	2.1	156.05	156.50	-0.1	3,128	0.00%
2023/05/24	2	155.50	1	155.50	155.50	1	3,096	0.03%
2023/05/23	1	153.50	2.1	153.98	153.00	-1.1	3,068	-0.04%
2023/05/22	1.1	152.45	1	151.00	153.00	0.1	3,047	0.00%
2023/05/19	1	151.00	10	152.25	151.00	-9	3,023	-0.30%
2023/05/18	0.1	152.50	4.2	152.49	152.50	-4.1	3,002	-0.14%
2023/05/17	1	150.00	2	150.00	150.50	-1	2,987	-0.03%
2023/05/16	3.2	149.20	1	150.50	148.50	2.2	2,967	0.07%
2023/05/15	3	148.17	2	149.00	148.50	1	2,944	0.03%
2023/05/12	2	147.00	1	147.00	147.00	1	2,956	0.03%
2023/05/11	7	147.64	0	0.00	146.50	7	2,950	0.24%
2023/05/10	2	151.25	1	152.00	151.00	1	2,928	0.03%
2023/05/09	3	151.50	0	0.00	151.00	3	2,947	0.10%
2023/05/08	3.4	153.85	5.2	153.84	154.50	-1.8	2,946	-0.06%
2023/05/05	0	0.00	2	147.75	148.00	-2	2,897	-0.07%
2023/05/04	1	145.50	0	0.00	145.00	1	2,945	0.03%
2023/05/03	1	147.00	0	0.00	147.00	1	2,980	0.03%
2023/04/28	1	148.00	0	0.00	147.50	1	3,118	0.03%
2023/04/27	1	146.00	0	0.00	146.50	1	3,122	0.03%
2023/04/26	1	143.00	0	0.00	144.50	1	3,125	0.03%
2023/04/25	5.1	145.51	2.2	147.48	144.00	2.9	3,132	0.09%
2023/04/24	0.1	149.00	0	0.00	148.00	0.1	3,116	0.00%
2023/04/21	1.2	150.17	2	151.50	149.00	-0.8	3,251	-0.02%
2023/04/20	3.1	151.29	1	150.00	149.00	2.1	3,261	0.06%
2023/04/19	1.2	151.75	2	152.50	151.50	-0.8	3,293	-0.02%
2023/04/18	3	153.33	5	155.00	153.00	-2	3,307	-0.06%
2023/04/17	1	156.00	0	0.00	155.00	1	3,310	0.03%
2023/04/14	1	156.50	1	155.50	155.50	0	3,329	0.00%
2023/04/13	1	155.50	1	155.00	154.00	0	3,363	0.00%
2023/04/11	1	157.50	0	0.00	157.00	1	3,357	0.03%
2023/04/10	7	157.43	2	157.75	156.50	5	3,374	0.15%
2023/04/06	2.3	153.13	0	0.00	152.50	2.3	3,321	0.07%
2023/03/31	1	156.50	2	157.50	156.00	-1	3,311	-0.03%
2023/03/30	0.1	157.00	2	156.75	156.50	-1.9	3,324	-0.06%
2023/03/29	1	156.00	2	154.75	153.50	-1	3,355	-0.03%
2023/03/28	1	156.00	3	154.50	154.00	-2	3,451	-0.06%
2023/03/27	1	157.00	0.2	156.50	157.00	0.8	3,461	0.02%
2023/03/24	0	0.00	1	156.00	156.50	-1	3,506	-0.03%
2023/03/23	1	155.50	3.2	155.50	155.50	-2.2	3,508	-0.06%
2023/03/22	0	0.00	5	154.10	154.00	-5	3,486	-0.14%
2023/03/21	2.2	152.77	1.3	152.73	152.50	0.9	3,432	0.03%
2023/03/20	6	152.08	3.7	153.07	152.00	2.3	3,439	0.07%
2023/03/17	17.4	155.35	5	156.10	154.00	12.4	3,404	0.36%
2023/03/16	2	158.50	6	159.00	159.00	-4	3,238	-0.12%
2023/03/15	1	157.00	4	158.13	157.50	-3	3,260	-0.09%
2023/03/14	3	155.50	0	0.00	153.50	3	3,248	0.09%
2023/03/13	2	155.00	0	0.00	157.00	2	3,238	0.06%
2023/03/10	6.2	157.34	0	0.00	156.00	6.2	3,232	0.19%
2023/03/08	1	160.50	1	161.00	162.00	0	3,232	0.00%
2023/03/07	3	161.00	3	161.67	161.50	0	3,229	0.00%
2023/03/06	3	159.33	0	0.00	159.50	3	3,222	0.09%
2023/03/03	0	159.00	3	158.50	158.00	-3	3,214	-0.09%
2023/03/01	6	156.09	1.2	157.55	159.50	4.8	3,243	0.15%
2023/02/24	1	160.00	1	160.00	159.00	0	3,199	0.00%
2023/02/23	1.1	162.45	7	162.79	164.50	-5.9	3,185	-0.19%
2023/02/22	4	158.00	2	159.00	160.00	2	3,228	0.06%
2023/02/21	5	162.10	1	162.50	161.50	4	3,301	0.12%
2023/02/20	0	0.00	1	162.00	161.50	-1	3,438	-0.03%
2023/02/17	2	161.50	1	160.52	161.00	1	3,612	0.03%
2023/02/16	0.1	160.00	6	161.50	162.00	-5.9	3,714	-0.16%
2023/02/15	5	158.20	0	0.00	157.50	5	3,886	0.13%
2023/02/13	0.4	162.00	0	0.00	162.00	0.4	4,029	0.01%
2023/02/10	1.4	163.09	1	163.00	163.00	0.4	4,154	0.01%
2023/02/09	2	164.50	0	0.00	166.00	2	4,266	0.05%
2023/02/08	2	164.50	0	0.00	165.00	2	4,329	0.05%
2023/02/07	1	163.50	0	0.00	163.00	1	4,319	0.02%
2023/02/06	1.2	159.58	1.1	160.41	159.50	0.1	4,351	0.00%
2023/02/03	3	165.83	4	166.13	165.50	-1	4,322	-0.02%
2023/02/02	2	167.50	1	167.50	168.00	1	4,322	0.02%
2023/02/01	1	163.00	3.4	165.00	165.00	-2.4	4,318	-0.06%
2023/01/31	0	0.00	3	163.17	162.50	-3	4,290	-0.07%
2023/01/30	1	159.50	5	160.60	160.50	-4	4,233	-0.09%
2023/01/16	1	155.50	1	156.50	155.50	0	4,230	0.00%
2023/01/13	1	155.50	1	155.50	155.00	0	4,252	0.00%
2023/01/12	2	156.50	0	0.00	156.50	2	4,267	0.05%
2023/01/11	1.1	161.00	20.1	159.53	161.50	-19	4,273	-0.45%
2023/01/10	1	157.00	1	157.00	156.50	0	4,166	0.00%
2023/01/09	2	155.99	8	154.75	156.00	-6	4,184	-0.14%
2023/01/06	1	148.50	4	149.88	150.50	-3	4,186	-0.07%
2023/01/05	1	147.50	0	0.00	146.50	1	4,272	0.02%
2023/01/04	0	0.00	1	145.00	145.00	-1	4,313	-0.02%
2023/01/03	3	144.33	1.8	144.22	145.50	1.2	4,428	0.03%
2022/12/29	1	138.50	1	138.96	138.50	0	4,461	0.00%
2022/12/28	2	138.75	10.1	138.12	138.00	-8.1	4,519	-0.18%
2022/12/27	1	145.50	1	145.50	143.50	0	4,532	0.00%
2022/12/23	2	143.00	0	0.00	143.50	2	4,740	0.04%
2022/12/22	2	145.50	2	146.00	145.50	0	4,824	0.00%
2022/12/21	4	145.13	4.2	145.86	143.00	-0.2	4,939	0.00%
2022/12/20	7.2	151.14	4.3	145.12	144.00	2.9	5,049	0.06%
2022/12/19	2	151.75	6	152.67	153.50	-4	5,032	-0.08%
2022/12/16	4	153.63	0	0.00	153.50	4	5,039	0.08%
2022/12/15	0	0.00	5	158.30	158.50	-5	4,993	-0.10%
2022/12/14	2.3	155.33	2	156.50	157.00	0.3	5,017	0.01%
2022/12/13	3	154.00	2	153.75	153.00	1	5,036	0.02%
2022/12/12	2	152.75	1	153.00	153.50	1	5,053	0.02%
2022/12/09	1	156.50	0	0.00	154.50	1	5,071	0.02%
2022/12/08	3	154.17	0	154.50	155.50	3	5,073	0.06%
2022/12/07	3.1	155.00	3	154.50	155.00	0.1	5,069	0.00%
2022/12/06	1	160.99	2	158.75	158.50	-1	5,068	-0.02%
2022/12/05	1	162.50	0	0.00	162.00	1	5,107	0.02%
2022/12/02	1	162.00	0	0.00	161.50	1	5,158	0.02%
2022/12/01	2	162.75	6	162.75	161.00	-4	5,195	-0.08%
2022/11/30	0	0.00	15	157.50	159.00	-15	5,157	-0.29%
2022/11/29	5.1	155.12	11	156.23	156.00	-5.9	5,186	-0.11%
2022/11/28	2	154.75	0.9	157.33	158.00	1.1	5,196	0.02%
2022/11/25	21.3	159.80	19	159.32	158.00	2.3	5,199	0.04%
2022/11/24	14.1	160.57	15	161.00	160.50	-0.9	5,219	-0.02%
2022/11/23	1	159.00	1	158.00	159.50	0	5,266	0.00%
2022/11/22	11.1	156.92	11	157.59	158.50	0.1	5,298	0.00%
2022/11/21	1	156.50	2.1	157.71	157.00	-1.1	5,321	-0.02%
2022/11/18	14.1	158.00	8.3	157.00	156.50	5.8	5,346	0.11%
2022/11/17	1	160.00	7.3	160.89	162.00	-6.3	5,279	-0.12%
2022/11/16	41	161.04	32.1	161.29	162.00	8.9	5,259	0.17%
2022/11/15	3	158.00	21.8	159.79	162.00	-18.8	5,155	-0.36%
2022/11/14	20.2	155.17	15.1	155.50	155.50	5.1	5,060	0.10%
2022/11/11	8.2	156.22	7	156.21	155.00	1.2	5,034	0.02%
2022/11/10	7	145.57	14	146.18	147.00	-7	4,979	-0.14%
2022/11/09	2	140.00	3	140.83	142.00	-1	4,940	-0.02%
2022/11/08	7	140.29	8	140.63	139.00	-1	4,940	-0.02%
2022/11/07	9	133.06	30	133.83	137.50	-21	4,873	-0.43%
2022/11/04	15	129.63	20	129.88	130.50	-5	4,890	-0.10%
2022/11/03	2	124.50	1	127.50	127.50	1	4,889	0.02%
2022/11/02	14.5	127.33	7	127.79	127.00	7.4	4,998	0.15%
2022/11/01	0	0.00	4	125.50	125.50	-4	5,005	-0.08%
2022/10/31	2	124.00	2	124.50	124.00	0	5,223	0.00%
2022/10/28	3.1	122.36	1	121.50	121.50	2.1	5,237	0.04%
2022/10/27	0	0.00	1	125.00	125.50	-1	5,201	-0.02%
2022/10/25	2	121.25	0	0.00	120.50	2	5,208	0.04%
2022/10/24	3	124.00	7	124.00	122.00	-4	5,200	-0.08%
2022/10/21	2	122.00	1	122.00	121.00	1	5,162	0.02%
2022/10/20	2	121.25	0.1	122.00	121.50	1.9	5,159	0.04%
2022/10/19	4	122.00	4	123.13	120.50	0	5,171	0.00%
2022/10/17	14	117.71	10	120.00	121.50	4	5,242	0.08%
2022/10/14	0	0.00	11	122.45	121.50	-11	5,266	-0.21%
2022/10/13	21.1	118.50	7	119.17	117.00	14.1	5,300	0.27%
2022/10/12	2	122.76	13.2	123.07	123.00	-11.2	5,252	-0.21%
2022/10/11	16.2	123.75	2.2	124.36	122.00	14	5,282	0.27%
2022/10/07	3.3	133.27	1	132.00	131.00	2.3	5,208	0.04%
2022/10/06	13	134.50	0	0.00	136.50	13	5,207	0.25%
2022/10/05	7.2	137.25	11	135.32	135.50	-3.8	5,209	-0.07%
2022/10/04	7	132.64	2	132.75	133.00	5	5,177	0.10%
2022/10/03	5	127.50	5	128.62	129.00	0	5,154	0.00%
2022/09/30	1.3	127.12	1	126.00	131.00	0.3	5,141	0.01%
2022/09/29	6	132.67	17	131.53	131.00	-11	5,093	-0.22%
2022/09/28	6.8	133.73	6	135.42	132.00	0.8	5,042	0.01%
2022/09/27	31.4	139.88	5	139.10	140.50	26.3	4,938	0.53%
2022/09/26	8.2	149.17	5	148.40	148.50	3.2	4,850	0.06%
2022/09/23	1	157.50	3	157.50	157.00	-2	4,901	-0.04%
2022/09/22	2	154.00	1	157.00	156.50	1	4,893	0.02%
2022/09/21	7.3	157.88	2	157.75	157.00	5.3	4,917	0.11%
2022/09/20	1	160.00	1.1	161.18	161.50	-0.1	4,902	0.00%
2022/09/19	2	160.25	0	0.00	159.50	2	4,929	0.04%
2022/09/16	1.1	161.96	0	0.00	160.50	1.1	4,974	0.02%
2022/09/15	0	0.00	1.1	165.62	164.00	-1.1	5,015	-0.02%
2022/09/14	2	163.00	2.3	164.00	165.00	-0.3	5,091	0.00%
2022/09/13	3	168.50	2	168.00	167.00	1	5,132	0.02%
2022/09/12	1.2	166.79	4	168.38	168.50	-2.8	5,211	-0.05%
2022/09/08	5	163.90	2	164.75	163.50	3	5,360	0.06%
2022/09/07	5	159.80	4	158.75	158.50	1	5,372	0.02%
2022/09/06	1	163.50	3	162.83	163.50	-2	5,371	-0.04%
2022/09/05	1.1	162.82	2	162.00	162.00	-0.9	5,435	-0.02%
2022/09/02	0	0.00	1.1	166.56	166.00	-1.1	5,510	-0.02%
2022/09/01	4	164.38	0.1	165.00	164.50	3.9	5,499	0.07%
2022/08/31	4	167.75	0	0.00	167.50	4	5,561	0.07%
2022/08/30	5	166.80	3.8	165.95	168.00	1.2	5,559	0.02%
2022/08/29	4	160.38	17	160.97	161.00	-13	5,496	-0.24%
2022/08/26	1	167.00	3	168.00	166.50	-2	5,514	-0.04%
2022/08/24	2	165.50	2	164.50	164.00	0	5,560	0.00%
2022/08/23	2	164.24	3	164.50	166.00	-1	5,648	-0.02%
2022/08/22	0	0.00	6	167.17	164.50	-6	5,753	-0.10%
2022/08/19	10	167.70	1.4	166.78	166.00	8.7	5,751	0.15%
2022/08/18	12.4	167.51	15	168.56	169.00	-2.6	5,698	-0.05%
2022/08/17	0	0.00	6.1	167.09	167.50	-6.1	5,659	-0.11%
2022/08/16	1.1	163.86	2	163.25	163.00	-0.9	5,586	-0.02%
2022/08/15	10	160.35	6.1	160.93	160.00	3.9	5,515	0.07%
2022/08/12	1	163.00	2.4	161.42	161.50	-1.4	5,470	-0.02%
2022/08/11	3	160.00	6.1	162.08	161.00	-3.1	5,467	-0.06%
2022/08/10	5	156.00	6	155.67	156.50	-1	5,418	-0.02%
2022/08/09	9	154.28	17.1	154.26	155.50	-8.1	5,402	-0.15%
2022/08/08	6	150.33	6	150.08	151.50	0	5,417	0.00%
2022/08/05	5	142.90	76.2	144.19	149.00	-71.2	5,544	-1.28%
2022/08/04	5	136.90	3.2	138.16	139.00	1.8	5,368	0.03%
2022/08/03	2	137.50	2.4	138.46	138.00	-0.4	5,406	-0.01%
2022/08/02	3	137.67	4.5	137.67	138.00	-1.5	5,432	-0.03%
2022/08/01	1	141.51	1	141.00	141.50	0	5,424	0.00%
2022/07/29	3	142.83	0	0.00	142.50	3	5,481	0.05%
2022/07/27	5	141.10	4	141.25	143.00	1	5,713	0.02%
2022/07/26	53.3	142.49	6.3	142.71	141.50	47	5,703	0.82%
2022/07/25	10.3	144.47	2	144.50	145.00	8.3	5,727	0.14%
2022/07/22	8.2	145.63	8	146.81	146.00	0.2	5,808	0.00%
2022/07/21	3.1	144.02	12	144.54	145.50	-8.9	5,817	-0.15%
2022/07/20	38	141.62	14.4	143.00	142.00	23.6	5,829	0.40%
2022/07/19	4	138.00	4.6	139.35	139.00	-0.6	5,823	-0.01%
2022/07/18	2	143.00	12	143.46	144.50	-10	5,848	-0.17%
2022/07/15	2.1	141.00	2	142.00	141.00	0.1	5,809	0.00%
2022/07/14	15	137.57	21	138.63	138.00	-6	5,776	-0.10%
2022/07/13	4	138.51	5.4	140.00	138.50	-1.4	5,750	-0.02%
2022/07/12	23	137.26	4.6	137.09	136.50	18.4	5,740	0.32%
2022/07/11	17	141.32	7	142.21	141.00	10	5,750	0.17%
2022/07/08	10.1	140.00	12	140.77	140.50	-1.9	5,736	-0.03%
2022/07/07	11	137.68	22	138.00	138.50	-11	5,719	-0.19%
2022/07/06	20	135.65	11	136.18	133.00	9	5,828	0.15%
2022/07/05	11	135.50	14	136.68	138.00	-3	5,852	-0.05%
2022/07/04	13	137.46	12	137.75	137.50	1	5,854	0.02%
2022/07/01	29.1	137.10	34.3	137.67	139.00	-5.2	5,867	-0.09%
2022/06/30	11.1	142.23	9	141.83	141.00	2.1	5,781	0.04%
2022/06/29	15.1	144.60	14	145.26	145.50	1.1	5,775	0.02%
2022/06/28	5	146.80	1	146.50	146.50	4	5,780	0.07%
2022/06/27	10.2	151.79	7	151.14	152.00	3.2	5,782	0.06%
2022/06/24	1.1	145.19	8	145.94	147.00	-6.9	5,751	-0.12%
2022/06/23	17	141.62	22	142.20	143.50	-5	5,748	-0.09%
2022/06/22	7	145.28	4	144.75	143.00	3	5,747	0.05%
2022/06/21	2.1	144.21	3	145.67	146.50	-0.9	5,723	-0.02%
2022/06/20	17.4	145.39	7.3	145.70	142.50	10.1	5,801	0.17%
2022/06/17	25.1	148.06	19.3	148.73	150.00	5.9	5,724	0.10%
2022/06/16	8	158.06	12	159.83	156.50	-4	5,598	-0.07%
2022/06/15	0.1	162.50	1	163.00	162.00	-0.9	5,656	-0.02%
2022/06/14	4	159.50	10	160.05	160.50	-6	5,814	-0.10%
2022/06/13	13.1	162.25	12.1	161.92	161.50	1	5,805	0.02%
2022/06/10	6.1	170.52	0	0.00	171.00	6.1	5,781	0.11%
2022/06/09	4	172.00	6	172.83	173.00	-2	5,831	-0.03%
2022/06/08	5.1	169.70	7.6	169.96	170.00	-2.6	5,773	-0.04%
2022/06/07	4	168.13	3.1	168.85	169.00	0.9	5,831	0.02%
2022/06/06	10	167.80	8.3	169.38	171.00	1.7	5,863	0.03%
2022/06/02	3.3	168.55	5.3	169.22	170.00	-2	5,915	-0.03%
2022/06/01	11	169.95	3	170.33	169.50	8	6,035	0.13%
2022/05/31	8.1	170.44	7.6	171.36	172.50	0.5	5,993	0.01%
2022/05/30	6.4	168.93	25.1	169.95	170.50	-18.7	5,949	-0.31%
2022/05/27	5	162.20	4	162.68	162.00	1	5,795	0.02%
2022/05/26	10	160.50	7.4	160.40	159.00	2.6	5,807	0.05%
2022/05/25	9	159.33	10.6	161.11	161.00	-1.6	5,839	-0.03%
2022/05/24	7	158.64	3	157.83	156.50	4	5,923	0.07%
2022/05/23	9	164.83	8	163.44	162.50	1	5,895	0.02%
2022/05/20	2	161.75	2.3	162.78	163.50	-0.3	5,960	-0.01%
2022/05/19	5.1	161.67	5.9	162.45	162.50	-0.8	5,962	-0.01%
2022/05/18	5	164.00	7	165.71	164.50	-2	5,926	-0.03%
2022/05/17	0.3	161.50	6.2	162.79	163.50	-5.9	5,853	-0.10%
2022/05/16	23	161.78	16.6	158.77	158.50	6.4	5,876	0.11%
2022/05/13	15	160.30	17	159.94	160.50	-2	5,791	-0.03%
2022/05/12	3	151.67	4.5	154.12	152.00	-1.5	5,708	-0.03%
2022/05/11	2	154.00	1.3	155.08	155.00	0.7	5,794	0.01%
2022/05/10	4.1	152.99	4.9	153.14	155.00	-0.8	5,921	-0.01%
2022/05/09	4	152.00	2	151.75	151.00	2	6,010	0.03%
2022/05/06	1.1	153.59	7.2	154.55	156.00	-6.1	6,134	-0.10%
2022/05/05	4.6	155.78	7.3	158.06	157.50	-2.7	6,353	-0.04%
2022/05/04	7	154.43	6	155.08	153.00	1	6,409	0.02%
2022/05/03	0	149.00	3	149.17	149.50	-3	6,360	-0.05%
2022/04/29	7	149.43	4	150.13	149.00	3	6,481	0.05%
2022/04/28	6	145.92	6.5	146.00	146.50	-0.5	6,540	-0.01%
2022/04/27	9.1	141.26	16.5	141.36	145.00	-7.4	6,504	-0.11%
2022/04/26	16	146.53	8	146.66	146.00	8	6,482	0.12%
2022/04/25	4	146.75	11	147.25	148.00	-7	6,546	-0.11%
2022/04/22	7.2	153.78	2	153.75	152.50	5.2	6,512	0.08%
2022/04/21	6.3	159.52	5.9	160.68	157.50	0.4	6,574	0.01%
2022/04/20	5	156.90	4.8	158.34	156.00	0.3	6,663	0.00%
2022/04/19	11.3	158.06	5.1	157.82	156.50	6.2	6,912	0.09%
2022/04/18	5.5	156.41	2	156.75	156.50	3.5	7,026	0.05%
2022/04/15	1.6	158.29	2.6	158.23	156.00	-1	7,085	-0.01%
2022/04/14	5	162.40	2.9	162.50	161.50	2.1	7,253	0.03%
2022/04/13	5.2	161.25	9.3	162.08	162.50	-4.1	7,328	-0.06%
2022/04/12	20.6	159.48	8.8	159.78	159.50	11.8	7,483	0.16%
2022/04/11	7	165.79	0.2	166.00	165.50	6.8	7,609	0.09%
2022/04/08	7.4	171.18	3	170.17	172.00	4.4	7,770	0.06%
2022/04/07	5.3	171.68	6.5	174.12	171.50	-1.2	7,741	-0.02%
2022/04/06	14	172.18	8	171.44	171.50	6	7,763	0.08%
2022/04/01	2.1	174.79	3	174.83	176.50	-0.9	7,802	-0.01%
2022/03/31	6	176.33	1	176.50	177.00	5	7,894	0.06%
2022/03/30	0.5	179.60	9	180.72	178.50	-8.5	7,942	-0.11%
2022/03/29	3	176.67	1	176.00	176.50	2	8,113	0.02%
2022/03/28	7	175.51	10	177.05	176.50	-3	8,132	-0.04%
2022/03/25	12.1	180.92	1	185.50	179.50	11.1	8,152	0.14%
2022/03/24	5.4	180.31	0.1	183.00	183.00	5.3	8,147	0.07%
2022/03/23	16.2	182.72	4.3	182.30	182.00	11.9	8,170	0.15%
2022/03/22	6	179.08	5	179.50	180.00	1	8,237	0.01%
2022/03/21	7	179.29	10	178.90	178.50	-3	8,264	-0.04%
2022/03/18	11.3	178.76	8	177.81	177.50	3.3	8,286	0.04%
2022/03/17	11.2	178.87	5.6	178.91	180.00	5.6	8,312	0.07%
2022/03/16	4	169.00	3	169.50	170.50	1	8,352	0.01%
2022/03/15	10.6	167.08	7	166.07	166.00	3.6	8,477	0.04%
2022/03/14	5	174.00	3	175.33	173.00	2	8,660	0.02%
2022/03/11	1	170.06	0	0.00	171.50	1	8,657	0.01%
2022/03/10	6.3	177.68	6	176.58	174.50	0.3	8,672	0.00%
2022/03/09	3	172.50	1	172.51	172.50	2	8,760	0.02%
2022/03/08	5	169.81	3	172.17	169.00	2	8,757	0.02%
2022/03/07	14.3	172.22	10	171.08	173.00	4.3	8,744	0.05%
2022/03/04	2	181.27	3	182.17	183.00	-1	8,684	-0.01%
2022/03/03	1.1	186.11	0	0.00	183.50	1.1	8,852	0.01%
2022/03/02	0.1	184.59	0	0.00	185.00	0.1	8,955	0.00%
2022/03/01	1.2	184.32	0	0.00	187.00	1.2	9,107	0.01%
2022/02/25	8.2	184.33	2	183.50	182.00	6.2	9,655	0.06%
2022/02/24	5.4	186.53	2.3	183.70	183.00	3.1	9,843	0.03%
2022/02/23	6	191.25	0	0.00	192.00	6	10,009	0.06%
2022/02/22	15.1	191.06	3	192.50	188.50	12.1	10,036	0.12%
2022/02/21	4	195.00	1	194.00	194.50	3	10,029	0.03%
2022/02/18	1	194.00	0	0.00	195.00	1	10,098	0.01%
2022/02/17	8.5	193.65	3.6	193.30	193.50	5	10,164	0.05%
2022/02/16	3	193.50	1	196.00	192.50	2	10,203	0.02%
2022/02/15	1	195.49	0	0.00	192.50	1	10,212	0.01%
2022/02/14	6.4	195.58	2	196.25	194.00	4.4	10,191	0.04%
2022/02/11	6.1	201.00	11.2	200.96	201.50	-5.2	10,126	-0.05%
2022/02/10	9	203.33	10	205.15	204.00	-1	10,045	-0.01%
2022/02/09	7	199.64	2	199.50	198.50	5	9,887	0.05%
2022/02/08	3.7	198.56	0	0.00	200.00	3.7	9,855	0.04%
2022/02/07	18.2	195.59	11	196.05	199.00	7.2	9,741	0.07%
2022/01/26	15.3	209.33	6	208.83	209.50	9.3	9,557	0.10%
2022/01/25	6	212.75	7	213.71	212.50	-1	9,569	-0.01%
2022/01/24	21	211.76	11	211.59	216.00	10	9,677	0.10%
2022/01/21	7.1	206.74	1.1	204.45	205.50	6	9,695	0.06%
2022/01/20	4.1	212.40	9	213.44	212.50	-4.9	9,574	-0.05%
2022/01/19	4	213.75	14	212.82	214.50	-10	9,518	-0.11%
2022/01/18	9.2	217.50	9	217.50	217.00	0.2	9,440	0.00%
2022/01/17	4	221.64	5	223.20	223.50	-1	9,339	-0.01%
2022/01/14	17.2	220.52	8.2	219.87	222.50	9	9,318	0.10%
2022/01/13	5	229.90	7	231.64	229.00	-2	9,210	-0.02%
2022/01/12	13.1	234.30	19	234.45	231.00	-5.9	9,092	-0.06%
2022/01/11	19	229.05	24	228.42	225.50	-5	8,854	-0.06%
2022/01/10	1	232.03	16	231.41	233.50	-15	8,784	-0.17%
2022/01/07	18.2	232.90	53.6	230.68	235.00	-35.3	8,773	-0.40%
2022/01/06	9.1	241.61	8.5	242.09	242.50	0.6	8,574	0.01%
2022/01/05	14	242.84	6	243.42	247.00	8	8,532	0.09%
2022/01/04	93.2	243.66	79.1	242.61	245.00	14.1	8,353	0.17%
2022/01/03	37.1	236.41	64	237.88	231.50	-26.9	8,080	-0.33%
2021/12/30	1	236.00	2.2	236.95	236.00	-1.2	7,912	-0.02%
2021/12/29	30.1	237.60	26	237.25	236.50	4.1	7,927	0.05%
2021/12/28	8.1	234.44	13	235.42	235.00	-4.9	7,876	-0.06%
2021/12/27	56	230.84	12.2	233.97	234.50	43.8	7,835	0.56%
2021/12/24	8.3	228.02	4	228.63	228.50	4.3	7,779	0.06%
2021/12/23	14	225.86	33.2	227.36	229.00	-19.2	7,737	-0.25%
2021/12/22	2.1	217.52	2	218.75	218.00	0.1	7,635	0.00%
2021/12/21	33	219.33	20.2	218.77	218.00	12.8	7,661	0.17%
2021/12/20	21.4	223.52	14.2	224.55	219.00	7.2	7,611	0.09%
2021/12/17	27	224.67	7	225.43	225.00	20	7,574	0.26%
2021/12/16	21.1	226.11	39.3	227.71	228.50	-18.2	7,506	-0.24%
2021/12/15	16	219.34	17	219.85	219.00	-1	7,348	-0.01%
2021/12/14	15.3	218.23	9	219.56	217.00	6.3	7,303	0.09%
2021/12/13	7	223.36	6.9	224.77	223.00	0.1	7,229	0.00%
2021/12/10	10.9	221.27	16.2	225.55	226.00	-5.4	7,126	-0.08%
2021/12/09	20.2	221.05	17.2	221.15	220.50	3	6,926	0.04%
2021/12/08	5.1	218.11	18.4	218.07	219.00	-13.3	6,752	-0.20%
2021/12/07	4.1	208.99	10.1	209.42	209.50	-6	6,534	-0.09%
2021/12/06	7.5	211.80	9.1	212.22	212.00	-1.6	6,504	-0.02%
2021/12/03	22.6	211.09	12	211.13	211.50	10.6	6,549	0.16%
2021/12/02	6	204.00	8	205.00	205.00	-2	6,505	-0.03%
2021/12/01	16.3	207.07	11	206.45	206.50	5.3	6,555	0.08%
2021/11/30	4	207.75	7	208.43	207.00	-3	6,532	-0.05%
2021/11/29	34	204.40	27.2	204.43	205.00	6.8	6,545	0.10%
2021/11/26	20.7	202.31	7.1	204.82	200.50	13.6	6,407	0.21%
2021/11/25	11.6	213.77	12.3	214.39	212.50	-0.7	6,371	-0.01%
2021/11/24	45.6	218.76	42	217.87	215.00	3.6	6,396	0.06%
2021/11/23	8	206.50	12.2	206.50	207.00	-4.2	5,993	-0.07%
2021/11/22	14.1	202.14	49.2	203.22	205.50	-35.1	5,969	-0.59%
2021/11/19	5.1	197.06	14	196.75	195.00	-8.9	5,977	-0.15%
2021/11/18	5.1	196.59	6	195.17	196.00	-1	6,058	-0.02%
2021/11/17	4	196.63	16.7	197.21	198.00	-12.7	6,094	-0.21%
2021/11/16	11	195.00	15	195.97	194.50	-4	6,123	-0.07%
2021/11/15	14	194.14	4	194.75	193.50	10	6,196	0.16%
2021/11/12	11.1	195.91	21.3	196.04	193.00	-10.2	6,252	-0.16%
2021/11/11	10.1	194.15	9.2	194.76	193.00	0.9	6,248	0.01%
2021/11/10	2	192.50	1.1	192.55	194.00	0.9	6,319	0.01%
2021/11/09	1	195.00	2	194.00	194.50	-1	6,353	-0.02%
2021/11/08	0	0.00	2	191.25	191.50	-2	6,364	-0.03%
2021/11/05	12	192.58	15.1	192.93	193.00	-3.1	6,400	-0.05%
2021/11/04	2	192.75	0	0.00	190.50	2	6,437	0.03%
2021/11/03	8	192.00	8	193.88	192.00	0	6,483	0.00%
2021/11/02	11	197.00	13.1	195.83	191.50	-2.1	6,617	-0.03%
2021/11/01	12.1	195.68	24.1	196.17	197.00	-12	6,518	-0.18%
2021/10/29	10.1	190.35	13.1	189.20	189.50	-3.1	6,392	-0.05%
2021/10/27	1	182.50	1	182.50	182.50	0	6,353	0.00%
2021/10/26	0	0.00	3	182.33	182.00	-3	6,424	-0.05%
2021/10/25	2	178.50	6	180.33	180.50	-4	6,532	-0.06%
2021/10/22	4	180.63	0	181.00	179.00	4	6,741	0.06%
2021/10/21	2	182.50	5	183.70	180.50	-3	6,876	-0.04%
2021/10/20	17	182.59	35	182.50	183.00	-18	6,886	-0.26%
2021/10/19	2	180.75	10.5	182.64	183.00	-8.5	7,066	-0.12%
2021/10/18	11	179.28	0	0.00	179.00	11	7,159	0.15%
2021/10/15	7	182.57	8	182.44	184.00	-1	7,337	-0.01%
2021/10/14	5	175.50	1	177.00	176.00	4	7,447	0.05%
2021/10/12	1	178.00	0	0.00	178.00	1	7,673	0.01%
2021/10/08	1	180.00	6	181.00	181.00	-5	7,840	-0.06%
2021/10/07	3	180.00	7	180.29	181.50	-4	8,099	-0.05%
2021/10/06	3	175.00	2	175.00	175.00	1	8,891	0.01%
2021/10/05	14	172.43	3.3	170.05	176.00	10.7	8,968	0.12%
2021/10/04	3	175.50	18	172.92	172.00	-15	9,015	-0.17%
2021/10/01	6	175.25	0	0.00	175.50	6	9,120	0.07%
2021/09/30	1	175.50	4	178.63	181.50	-3	9,188	-0.03%
2021/09/29	8.4	177.71	6.1	177.39	174.50	2.3	9,180	0.02%
2021/09/28	17	184.29	5	184.15	184.00	12	9,168	0.13%
2021/09/27	8	187.81	0	190.00	187.00	8	9,163	0.09%
2021/09/24	3	188.50	9	190.28	191.00	-6	9,278	-0.06%
2021/09/23	6	188.17	2	188.75	187.50	4	9,399	0.04%
2021/09/22	11.1	185.69	9	185.61	186.00	2.1	9,675	0.02%
2021/09/17	3	188.33	1	190.00	190.50	2	9,671	0.02%
2021/09/16	2	189.75	3	188.00	189.00	-1	9,806	-0.01%
2021/09/15	2.1	187.57	3	188.67	189.00	-0.9	10,108	-0.01%
2021/09/14	6	192.58	9	192.17	192.00	-3	10,464	-0.03%
2021/09/13	2	192.00	1	191.50	192.00	1	10,503	0.01%
2021/09/10	0	0.00	4	191.00	193.50	-4	10,554	-0.04%
2021/09/09	4	188.50	9	188.33	189.50	-5	10,705	-0.05%
2021/09/08	10	185.05	3	185.66	185.00	7	10,742	0.07%
2021/09/07	10	190.90	4.1	196.74	189.00	5.9	10,701	0.05%
2021/09/06	13.8	194.43	4	194.00	195.50	9.8	10,626	0.09%
2021/09/03	1	193.00	15.3	192.97	194.00	-14.3	10,585	-0.14%
2021/09/02	25.2	193.98	2	193.76	189.50	23.2	10,684	0.22%
2021/09/01	22	192.30	9	192.56	194.00	13	10,842	0.12%
2021/08/31	25	192.78	11	192.18	193.00	14	10,880	0.13%
2021/08/30	11.1	193.95	11	193.91	193.50	0.1	10,831	0.00%
2021/08/27	4	191.63	11	191.32	190.00	-7	10,694	-0.07%
2021/08/26	14.1	187.92	4	187.38	187.50	10.1	10,631	0.10%
2021/08/25	11	184.32	20	187.33	191.00	-9	10,485	-0.09%
2021/08/24	5.3	174.30	4	174.38	174.00	1.3	10,262	0.01%
2021/08/23	7.1	170.46	2	169.00	174.00	5.1	10,224	0.05%
2021/08/20	4.1	163.59	6.2	161.84	164.00	-2.1	10,164	-0.02%
2021/08/19	6.1	165.21	5	165.70	163.50	1.1	10,107	0.01%
2021/08/18	9.1	167.54	0	0.00	173.50	9.1	10,062	0.09%
2021/08/17	7	169.35	1	168.50	166.00	6	10,148	0.06%
2021/08/16	8	171.06	7.3	171.56	172.50	0.7	10,093	0.01%
2021/08/13	4	174.88	6.1	173.51	172.50	-2.1	10,033	-0.02%
2021/08/12	5	179.10	1	181.00	179.00	4	10,040	0.04%
2021/08/11	16	180.44	9.8	180.64	180.00	6.2	10,077	0.06%
2021/08/10	3.3	182.20	4	182.00	182.00	-0.7	10,147	-0.01%
2021/08/09	5	187.70	5	188.00	187.00	0	10,205	0.00%
2021/08/06	15.7	193.50	5	193.70	193.00	10.7	10,262	0.10%
2021/08/05	2.1	202.64	3	202.67	204.00	-0.9	10,235	-0.01%
2021/08/04	11.8	198.66	2	198.75	199.00	9.8	10,513	0.09%
2021/08/03	5	197.40	14	195.21	199.50	-9	10,820	-0.08%
2021/08/02	1	193.50	1.1	192.52	192.50	-0.1	10,893	0.00%
2021/07/30	7.1	193.05	6	193.42	189.00	1.1	10,992	0.01%
2021/07/29	18	191.50	14	191.75	195.50	4	11,203	0.04%
2021/07/28	12.4	189.48	15.3	187.87	189.00	-2.9	11,474	-0.03%
2021/07/27	10.1	199.49	19	200.61	196.50	-8.9	11,612	-0.08%
2021/07/26	7.7	209.95	7	210.29	209.00	0.7	11,672	0.01%
2021/07/23	16.2	212.35	65.1	207.63	210.00	-48.9	11,876	-0.41%
2021/07/22	71.1	214.03	2.5	212.50	212.00	68.6	11,797	0.58%
2021/07/21	3.2	217.21	11.1	215.34	213.00	-7.9	11,968	-0.07%
2021/07/20	9	211.11	8.1	215.20	209.00	0.9	12,128	0.01%
2021/07/19	1.1	215.10	3.5	214.92	216.00	-2.4	12,481	-0.02%
2021/07/16	11.6	210.60	14	214.04	217.00	-2.5	12,839	-0.02%
2021/07/15	13.3	212.04	7	211.86	213.50	6.3	13,757	0.05%
2021/07/14	24.6	208.93	16.2	211.41	210.50	8.4	14,389	0.06%
2021/07/13	26	213.81	60.1	216.14	215.50	-34.1	14,242	-0.24%
2021/07/12	7.1	198.79	7	200.14	200.50	0.1	13,477	0.00%
2021/07/09	1	195.00	3	197.67	196.00	-2	13,427	-0.01%
2021/07/08	4.2	198.80	1	199.50	196.00	3.2	13,477	0.02%
2021/07/07	1.1	196.45	7.8	197.43	197.00	-6.7	13,466	-0.05%
2021/07/06	1	194.00	0	0.00	192.50	1	13,458	0.01%
2021/07/05	5.1	193.90	6	194.83	194.50	-0.9	13,610	-0.01%
2021/07/02	3.5	188.07	5.1	188.71	189.50	-1.6	13,814	-0.01%
2021/07/01	17.2	190.49	10	190.50	187.00	7.2	13,871	0.05%
2021/06/30	7.3	194.93	7	194.71	193.00	0.3	13,947	0.00%
2021/06/29	12	196.33	13	197.46	192.00	-1	13,885	-0.01%
2021/06/28	6.1	190.17	5	190.70	191.50	1.1	13,710	0.01%
2021/06/25	8.1	193.48	10	193.65	191.00	-1.9	13,743	-0.01%
2021/06/24	11.3	191.26	11.1	192.97	194.50	0.2	13,640	0.00%
2021/06/23	6	189.08	30.5	187.95	191.50	-24.5	13,369	-0.18%
2021/06/22	1	178.00	3	179.00	177.50	-2	13,018	-0.02%
2021/06/21	12.1	180.93	7	179.64	178.00	5.1	13,002	0.04%
2021/06/18	11.3	185.76	12	187.00	183.00	-0.7	12,987	-0.01%
2021/06/17	7	182.21	8	183.56	185.00	-1	12,867	-0.01%
2021/06/16	2	182.00	2.3	181.62	180.00	-0.3	12,976	0.00%
2021/06/15	2	182.75	2.3	184.00	182.50	-0.3	13,000	0.00%
2021/06/11	2.4	181.06	6	181.08	182.00	-3.6	13,061	-0.03%
2021/06/10	9	182.17	1	181.00	183.00	8	13,107	0.06%
2021/06/09	2.3	181.26	16.2	179.49	181.00	-13.9	12,969	-0.11%
2021/06/08	5.1	175.90	6	175.58	174.00	-0.9	12,752	-0.01%
2021/06/07	3	171.50	0	0.00	172.00	3	12,733	0.02%
2021/06/04	0	0.00	1	173.00	172.50	-1	12,735	-0.01%
2021/06/03	0.2	171.00	3.1	171.52	173.00	-2.9	12,838	-0.02%
2021/06/02	4	167.75	8	167.88	165.00	-4	12,791	-0.03%
2021/06/01	3	169.50	1	167.50	168.00	2	12,867	0.02%
2021/05/31	6	168.58	3.1	167.58	168.50	2.9	12,884	0.02%
2021/05/28	2	165.00	1	165.00	165.00	1	12,907	0.01%
2021/05/27	1	161.00	6.1	162.77	163.50	-5.1	12,956	-0.04%
2021/05/26	2	163.00	0	0.00	162.00	2	13,006	0.02%
2021/05/25	12	164.63	22.2	165.69	164.00	-10.2	13,006	-0.08%
2021/05/24	0	0.00	5.1	151.08	156.00	-5.1	13,123	-0.04%
2021/05/21	0	0.00	0.1	152.00	153.50	-0.1	13,256	0.00%
2021/05/20	6.3	149.07	21	151.33	147.50	-14.8	13,666	-0.11%
2021/05/19	24.2	150.29	3	150.00	150.00	21.2	13,667	0.15%
2021/05/18	2.2	154.34	6.1	153.19	154.50	-3.9	13,701	-0.03%
2021/05/17	5.2	146.73	5.1	145.02	145.00	0.1	13,815	0.00%
2021/05/14	1.1	151.20	1.1	154.21	155.00	0	13,665	0.00%
2021/05/13	16	153.25	6	154.42	152.00	10	13,578	0.07%
2021/05/12	6.1	154.12	16.1	151.84	155.00	-10	13,449	-0.07%
2021/05/11	26.6	158.92	20.2	161.45	158.00	6.4	13,222	0.05%
2021/05/10	7.1	175.41	8	175.31	172.00	-0.9	13,061	-0.01%
2021/05/07	8.1	177.14	13	176.00	178.50	-4.9	13,058	-0.04%
2021/05/06	12	171.04	4	172.63	172.50	8	13,022	0.06%
2021/05/05	9.1	172.09	7.2	172.33	170.50	1.9	12,783	0.02%
2021/05/04	8	184.44	7	184.50	183.00	1	12,559	0.01%
2021/05/03	14	188.11	10	185.30	183.50	4	12,493	0.03%
2021/04/29	8	201.00	18.1	200.47	195.50	-10.1	12,639	-0.08%
2021/04/28	5	195.00	11	196.18	196.00	-6	12,427	-0.05%
2021/04/27	17	198.68	27.1	198.68	197.50	-10.1	12,426	-0.08%
2021/04/26	25	193.10	30	194.08	200.00	-5	12,255	-0.04%
2021/04/23	28.1	191.63	32.2	191.06	192.50	-4.1	12,017	-0.03%
2021/04/22	43	190.20	47.1	184.92	179.00	-4.1	11,844	-0.03%
2021/04/21	143.4	196.31	100	196.87	190.50	43.4	11,537	0.38%	大買/
2021/04/20	46.3	182.47	21.6	187.25	190.00	24.7	10,641	0.23%
2021/04/19	0	0.00	25.2	172.68	173.00	-25.2	9,991	-0.25%
2021/04/16	0	170.00	2	170.25	169.50	-2	10,055	-0.02%
2021/04/15	1	167.00	0	0.00	169.00	1	10,170	0.01%
2021/04/14	6.1	165.28	4	165.88	168.50	2.1	10,245	0.02%
2021/04/13	2	173.00	7.1	172.12	170.00	-5.1	10,377	-0.05%
2021/04/12	5	171.10	16	171.00	170.50	-11	10,532	-0.10%
2021/04/09	7	172.50	14.1	172.04	170.00	-7.1	10,767	-0.07%
2021/04/08	22	176.36	13	176.58	176.00	9	10,814	0.08%
2021/04/07	5.2	173.39	2	174.00	172.50	3.2	10,851	0.03%
2021/04/06	4	171.25	12.2	172.32	174.00	-8.2	11,465	-0.07%
2021/04/01	5	170.00	10	170.00	169.50	-5	11,433	-0.04%
2021/03/31	2	168.75	4	169.50	169.00	-2	11,478	-0.02%
2021/03/30	1	165.50	0	0.00	167.50	1	11,564	0.01%
2021/03/29	0	0.00	1	163.00	164.00	-1	11,816	-0.01%
2021/03/26	3	160.00	3	161.00	161.00	0	12,205	0.00%
2021/03/25	1	159.01	0	0.00	160.50	1	12,361	0.01%
2021/03/24	3	163.33	3	163.33	162.00	0	12,549	0.00%
2021/03/23	5	166.80	16	167.34	166.00	-11	12,740	-0.09%
2021/03/22	3.1	166.03	5	166.90	165.50	-1.9	12,974	-0.01%
2021/03/19	3	165.50	5	167.50	168.00	-2	13,214	-0.02%
2021/03/18	5	166.00	3	167.00	167.00	2	13,270	0.02%
2021/03/17	3	167.33	3	167.00	165.50	0	13,845	0.00%
2021/03/16	14	166.89	2.2	168.00	168.50	11.8	14,131	0.08%
2021/03/15	0	0.00	2	165.00	165.50	-2	14,731	-0.01%
2021/03/12	1	162.50	6	162.83	164.00	-5	14,975	-0.03%
2021/03/11	1.1	159.59	5	160.30	162.50	-3.9	15,371	-0.03%
2021/03/10	3.1	155.81	0	0.00	156.00	3.1	15,671	0.02%
2021/03/09	8.1	154.62	21	155.95	153.50	-12.9	16,368	-0.08%
2021/03/08	7	161.36	1.1	161.50	157.50	5.9	16,950	0.03%
2021/03/05	3.6	159.94	2	160.50	160.00	1.6	18,104	0.01%
2021/03/04	6	161.33	2	160.00	160.00	4	18,259	0.02%
2021/03/03	13	162.31	10.2	161.94	163.50	2.8	18,387	0.02%
2021/03/02	5	168.50	3	169.67	166.50	2	18,602	0.01%
2021/02/26	2	166.76	4	166.75	167.00	-2	18,790	-0.01%
2021/02/25	6	174.07	1.2	171.83	171.00	4.8	19,109	0.03%
2021/02/24	28.5	173.20	24.1	176.36	170.00	4.4	19,236	0.02%
2021/02/23	17.2	172.82	8	172.50	172.00	9.2	18,979	0.05%
2021/02/22	48.1	173.46	47	174.78	175.00	1.1	18,860	0.01%
2021/02/19	3.3	165.21	3	163.83	167.00	0.3	18,511	0.00%
2021/02/18	2.1	164.01	3.3	164.88	164.00	-1.2	18,916	-0.01%
2021/02/17	7.3	166.09	21.3	164.02	161.50	-14	18,922	-0.07%
2021/02/05	7.6	155.43	4	156.38	155.00	3.6	18,760	0.02%
2021/02/04	2	153.50	2	156.75	157.00	0	18,906	0.00%
2021/02/03	8.1	156.77	7	158.36	155.50	1.1	19,198	0.01%
2021/02/02	15.1	157.14	30	158.23	158.00	-14.9	19,247	-0.08%
2021/02/01	21	148.67	25	148.26	150.00	-4	19,361	-0.02%
2021/01/29	18	154.81	7	154.64	152.00	11	19,472	0.06%
2021/01/28	7.1	156.82	6	157.08	157.50	1.1	19,406	0.01%
2021/01/27	6.1	162.84	2	162.00	162.00	4.1	19,456	0.02%
2021/01/26	33	164.89	14.1	164.79	162.00	18.9	19,440	0.10%
2021/01/25	29.2	172.15	25.1	174.71	170.50	4.1	19,287	0.02%
2021/01/22	30.1	169.91	41.2	168.75	172.00	-11.1	18,999	-0.06%
2021/01/21	1	161.50	12.1	160.39	160.00	-11.1	18,678	-0.06%
2021/01/20	13	160.65	17.1	160.44	159.50	-4.1	18,700	-0.02%
2021/01/19	5.4	164.26	2	165.00	165.00	3.4	18,666	0.02%
2021/01/18	6.1	160.96	8	158.56	163.00	-1.9	18,622	-0.01%
2021/01/15	16.1	161.53	20	164.13	161.00	-3.9	18,518	-0.02%
2021/01/14	9.1	169.31	4	168.13	167.50	5.1	18,227	0.03%
2021/01/13	13.2	169.17	4.1	169.16	169.00	9.1	18,092	0.05%
2021/01/12	11	170.23	10.2	169.32	168.50	0.8	17,950	0.00%
2021/01/11	8.1	172.27	14.4	172.88	174.00	-6.3	17,810	-0.04%
2021/01/08	18	169.22	11	171.09	170.00	7	17,740	0.04%
2021/01/07	18	171.19	18.1	172.05	172.00	-0.1	17,767	0.00%
2021/01/06	15.1	168.97	20.2	170.36	172.50	-5.2	17,705	-0.03%
2021/01/05	31.1	171.97	13	172.12	171.00	18.1	17,446	0.10%
2021/01/04	21.4	178.56	10	179.75	177.50	11.4	17,184	0.07%
2020/12/31	16	175.84	26	176.46	177.50	-10	16,868	-0.06%
2020/12/30	53	174.06	40.5	175.23	175.00	12.5	16,663	0.08%
2020/12/29	60	173.73	53	174.34	171.00	7	16,395	0.04%
2020/12/28	14	167.79	29	167.67	169.00	-15	15,706	-0.10%
2020/12/25	11	165.45	3	166.00	167.50	8	15,544	0.05%
2020/12/24	11.3	167.06	10	167.85	165.00	1.3	15,449	0.01%
2020/12/23	29	167.10	36	166.69	168.00	-7	15,348	-0.05%
2020/12/22	61.3	166.96	56	166.22	162.50	5.3	15,141	0.04%
2020/12/21	22.2	160.39	29	160.95	160.50	-6.8	14,756	-0.05%
2020/12/18	6.1	164.56	3	163.50	161.50	3.1	14,595	0.02%
2020/12/17	10	167.55	46	166.82	166.50	-36	14,418	-0.25%
2020/12/16	6.1	168.16	10	167.80	170.00	-3.9	14,232	-0.03%
2020/12/15	12	167.46	9.1	167.87	163.00	2.9	13,968	0.02%
2020/12/14	16.1	170.09	11	169.36	168.50	5.1	13,701	0.04%
2020/12/11	48.2	171.47	28	168.50	168.00	20.2	13,705	0.15%
2020/12/10	43.1	168.82	47	168.64	168.00	-3.9	13,190	-0.03%
2020/12/09	30.2	171.63	26.2	170.23	172.00	4	12,823	0.03%
2020/12/08	8	156.69	17	158.44	159.00	-9	12,171	-0.07%
2020/12/07	15.3	155.62	17.2	155.15	154.50	-1.9	11,949	-0.02%
2020/12/04	11.1	158.87	15.8	159.97	160.00	-4.7	11,594	-0.04%
2020/12/03	46.2	157.70	37.2	158.27	160.00	9	11,330	0.08%
2020/12/02	42	149.23	66.1	150.64	154.00	-24.1	10,718	-0.22%
2020/12/01	103.2	148.38	93.3	146.83	144.50	9.9	10,250	0.10%	大買/
2020/11/30	4	141.38	29	140.81	143.50	-25	9,258	-0.27%
2020/11/27	8	129.50	9	129.33	130.50	-1	9,019	-0.01%
2020/11/26	52	128.69	54	128.21	129.00	-2	8,867	-0.02%
2020/11/25	20.2	124.66	7	126.29	122.00	13.2	8,601	0.15%
2020/11/24	29	123.88	47	122.27	125.00	-18	8,371	-0.22%
2020/11/23	18	118.72	14.5	119.00	120.00	3.5	7,990	0.04%
2020/11/20	18	116.94	4.6	117.10	116.50	13.5	7,791	0.17%
2020/11/19	8	116.19	1.1	116.52	117.00	7	7,773	0.09%
2020/11/18	9.6	115.79	20	115.98	116.00	-10.4	7,765	-0.13%
2020/11/17	24.2	118.60	24	117.98	115.50	0.2	7,764	0.00%
2020/11/16	12	115.08	7	114.86	115.00	5	7,533	0.07%
2020/11/13	22	113.68	24.4	114.11	113.50	-2.4	7,530	-0.03%
2020/11/12	6	113.33	4.6	113.83	112.50	1.4	7,548	0.02%
2020/11/11	9	112.44	12	112.63	114.00	-3	7,577	-0.04%
2020/11/10	4	107.63	8	108.00	107.50	-4	7,456	-0.05%
2020/11/09	23	108.57	27.2	108.95	110.00	-4.2	7,487	-0.06%
2020/11/06	35	106.13	78	106.76	106.00	-43	7,417	-0.58%
2020/11/05	41	104.18	5	103.50	103.50	36	7,400	0.49%
2020/11/04	8	103.19	19	102.97	103.50	-11	7,491	-0.15%
2020/11/03	23	100.76	2	101.25	101.50	21	7,647	0.27%
2020/11/02	1	99.20	1	99.90	99.30	0	7,766	0.00%
2020/10/30	1	99.90	5	100.00	99.60	-4	7,843	-0.05%
2020/10/29	10	99.22	11	100.00	99.90	-1	7,870	-0.01%
2020/10/28	14	102.39	1	102.50	101.50	13	7,984	0.16%
2020/10/27	0	0.00	14	103.96	104.00	-14	8,025	-0.17%
2020/10/26	11	103.27	7	104.50	103.00	4	8,076	0.05%
2020/10/23	6	102.50	6	103.00	103.00	0	8,305	0.00%
2020/10/22	19.2	102.52	17	102.26	102.00	2.2	8,390	0.03%
2020/10/21	16.2	101.81	17	101.59	101.50	-0.8	8,543	-0.01%
2020/10/20	17	101.62	13	101.81	101.00	4	8,742	0.05%
2020/10/19	3	101.67	5	101.50	102.00	-2	8,987	-0.02%
2020/10/16	29	102.26	12	102.54	101.00	17	9,209	0.18%
2020/10/15	38	102.07	33	102.42	102.50	5	9,217	0.05%
2020/10/14	4	99.73	14	99.94	100.50	-10	9,128	-0.11%
2020/10/13	7	97.49	8	98.51	99.20	-1	9,252	-0.01%
2020/10/12	5	98.26	0	0.00	98.00	5	9,314	0.05%
2020/10/08	5	98.70	1	98.80	98.70	4	9,377	0.04%
2020/10/07	1	98.60	0	0.00	99.00	1	9,472	0.01%
2020/10/06	2	98.20	1	98.60	98.50	1	9,629	0.01%
2020/10/05	0	0.00	41	98.28	97.90	-41	9,893	-0.41%
2020/09/30	2	96.95	0	0.00	96.80	2	10,071	0.02%
2020/09/29	17	96.42	0	0.00	96.10	17	10,245	0.17%
2020/09/28	2	96.30	3	96.77	96.00	-1	10,438	-0.01%
2020/09/25	7	94.83	4	95.50	94.40	3	10,471	0.03%
2020/09/24	5	98.06	0	0.00	97.20	5	10,491	0.05%
2020/09/23	0	0.00	4	99.10	99.90	-4	10,527	-0.04%
2020/09/22	2	98.50	8	98.74	98.50	-6	10,541	-0.06%
2020/09/21	7	100.79	5	100.50	100.00	2	10,519	0.02%
2020/09/18	6	102.83	8	102.63	102.00	-2	10,529	-0.02%
2020/09/17	5	103.00	5	103.50	103.00	0	10,545	0.00%
2020/09/16	121	104.81	89	103.74	103.00	32	10,542	0.30%	大買/
2020/09/15	12	101.75	13	102.31	103.00	-1	10,426	-0.01%
2020/09/14	5	101.00	5	100.90	100.50	0	10,339	0.00%
2020/09/11	1	101.00	0	0.00	100.50	1	10,356	0.01%
2020/09/10	9	101.94	2	101.00	100.50	7	10,358	0.07%
2020/09/09	6	99.82	10	100.76	102.00	-4	10,349	-0.04%
2020/09/08	2	100.25	0	0.00	100.50	2	10,338	0.02%
2020/09/07	8	102.56	16	101.34	100.00	-8	10,388	-0.08%
2020/09/04	14	101.15	9	100.78	102.50	5	10,355	0.05%
2020/09/03	15	98.41	14	98.76	101.00	1	10,503	0.01%
2020/09/02	0	0.00	2	97.55	97.30	-2	10,847	-0.02%
2020/09/01	16	95.53	13	95.65	96.80	3	10,883	0.03%
2020/08/31	1	96.20	1	96.10	96.40	0	10,959	0.00%
2020/08/28	4	97.53	0	0.00	97.40	4	11,085	0.04%
2020/08/27	6	98.67	11	98.65	98.40	-5	11,263	-0.04%
2020/08/26	9	97.67	2	98.20	97.80	7	11,264	0.06%
2020/08/25	1	98.50	0	0.00	97.50	1	11,271	0.01%
2020/08/24	4	97.08	7	97.20	98.00	-3	11,270	-0.03%
2020/08/21	1	96.90	6	96.97	97.10	-5	11,267	-0.04%
2020/08/20	14	96.66	22	95.96	95.60	-8	11,224	-0.07%
2020/08/19	9	102.39	0	0.00	101.50	9	11,038	0.08%
2020/08/18	2	104.25	4	103.88	104.00	-2	11,024	-0.02%
2020/08/17	2	103.75	4	104.38	104.00	-2	11,026	-0.02%
2020/08/14	6	102.75	31	101.60	103.50	-25	10,886	-0.23%
2020/08/13	21	102.55	8	103.00	101.00	13	10,794	0.12%
2020/08/12	20	104.00	44.3	102.47	103.00	-24.3	10,709	-0.23%
2020/08/11	15	104.43	13.2	103.72	102.50	1.9	10,656	0.02%
2020/08/10	4	101.38	0	0.00	101.50	4	10,475	0.04%
2020/08/07	20	102.95	30	102.27	100.00	-10	10,409	-0.10%
2020/08/05	9	99.60	17	99.79	99.30	-8	10,260	-0.08%
2020/08/04	7	98.79	4	97.35	98.90	3	10,378	0.03%
2020/08/03	2.1	97.27	1	97.60	97.00	1.1	10,731	0.01%
2020/07/31	6	97.87	9	98.74	98.00	-3	10,755	-0.03%
2020/07/30	3	96.27	5	96.62	97.80	-2	10,717	-0.02%
2020/07/29	3	94.67	0	0.00	94.50	3	10,733	0.03%
2020/07/28	11	95.80	10	95.26	94.50	1	10,724	0.01%
2020/07/27	28	96.33	12	97.83	95.30	16	10,641	0.15%
2020/07/24	24	97.03	15.1	97.48	96.10	8.9	10,589	0.08%
2020/07/23	13	101.62	6	102.00	100.00	7	10,450	0.07%
2020/07/22	19	107.42	51	107.47	108.00	-32	10,288	-0.31%
2020/07/21	15	105.37	11	105.55	106.00	4	10,074	0.04%
2020/07/20	2	104.00	1	103.00	103.50	1	9,894	0.01%
2020/07/17	0	0.00	17	102.53	103.00	-17	9,830	-0.17%
2020/07/16	22.1	103.93	22	102.36	102.00	0.1	9,847	0.00%
2020/07/15	1	102.50	2	102.00	101.00	-1	9,773	-0.01%
2020/07/14	4	102.25	11	103.32	101.50	-7	9,928	-0.07%
2020/07/13	29	103.97	5	104.40	104.50	24	10,021	0.24%
2020/07/10	6.1	102.89	8	103.25	102.50	-1.9	10,149	-0.02%
2020/07/09	3	104.83	34	104.37	106.00	-31	10,110	-0.31%
2020/07/08	3	103.67	13	102.08	102.50	-10	9,882	-0.10%
2020/07/07	6	99.07	9	99.58	99.50	-3	9,766	-0.03%
2020/07/06	26	100.00	21	100.55	100.00	5	9,890	0.05%
2020/07/03	13	97.28	7	97.61	97.80	6	10,061	0.06%
2020/07/02	7	95.93	13	96.65	97.00	-6	10,263	-0.06%
2020/07/01	9.3	95.78	12	95.66	95.40	-2.7	10,373	-0.03%
2020/06/30	6	94.25	22	94.62	94.90	-16	10,424	-0.15%
2020/06/29	2	92.70	11	93.07	93.00	-9	10,470	-0.09%
2020/06/24	23	94.59	5	94.00	94.00	18	10,531	0.17%
2020/06/23	25	93.98	6	93.70	93.90	19	10,717	0.18%
2020/06/22	11	93.54	5	93.80	93.10	6	10,897	0.06%
2020/06/19	17	92.83	16	93.98	93.90	1	11,175	0.01%
2020/06/18	21.1	92.30	11	92.72	92.10	10.1	11,317	0.09%
2020/06/17	6	92.07	0.3	92.40	92.40	5.7	11,436	0.05%
2020/06/16	3	92.00	1	91.90	92.10	2	11,637	0.02%
2020/06/15	6	91.35	8	91.03	90.50	-2	11,968	-0.02%
2020/06/12	5	89.78	35	89.61	91.50	-30	12,126	-0.25%
2020/06/11	32	94.30	52	92.37	91.50	-20	12,253	-0.16%
2020/06/10	25	95.04	8	94.88	95.40	17	12,271	0.14%
2020/06/09	50	96.32	34	94.83	94.20	16	12,514	0.13%
2020/06/08	27	95.84	56	95.79	99.00	-29	12,338	-0.24%
2020/06/05	22	91.93	34	92.33	91.80	-12	11,890	-0.10%
2020/06/04	22	91.63	18	91.60	91.60	4	11,991	0.03%
2020/06/03	32	92.24	39	91.46	91.40	-7	12,099	-0.06%
2020/06/02	15	91.07	61	91.60	91.50	-46	11,996	-0.38%
2020/06/01	0	0.00	14	88.76	89.00	-14	11,938	-0.12%
2020/05/29	8	88.08	5	88.70	87.80	3	12,059	0.02%
2020/05/28	15	89.27	30	88.90	89.10	-15	12,162	-0.12%
2020/05/27	0	0.00	5	89.14	88.70	-5	12,309	-0.04%
2020/05/26	7	89.64	13	89.72	89.30	-6	12,437	-0.05%
2020/05/25	3	87.03	6	88.68	89.20	-3	12,565	-0.02%
2020/05/22	6	89.07	13	89.48	88.30	-7	12,598	-0.06%
2020/05/21	0	0.00	9	88.73	89.00	-9	12,627	-0.07%
2020/05/20	7	88.04	10	87.94	88.00	-3	12,646	-0.02%
2020/05/19	19	88.44	12	88.66	88.50	7	12,805	0.05%
2020/05/18	26	86.89	27	87.53	86.80	-1	13,041	-0.01%
2020/05/15	21	87.31	7	87.41	87.00	14	13,274	0.11%
2020/05/14	3	89.23	0	0.00	88.20	3	13,690	0.02%
2020/05/13	14	90.85	13	91.06	91.00	1	13,873	0.01%
2020/05/12	38	91.70	22	91.85	90.90	16	13,837	0.12%
2020/05/11	32	91.76	42	92.33	92.20	-10	13,890	-0.07%
2020/05/08	53	90.47	87	90.89	90.60	-34	13,690	-0.25%
2020/05/07	14	87.75	20	87.96	87.10	-6	13,381	-0.04%
2020/05/06	12	87.51	19	87.38	87.20	-7	13,392	-0.05%
2020/05/05	16	88.29	20	87.72	88.50	-4	13,445	-0.03%
2020/05/04	38	87.06	7	87.20	86.90	31	13,527	0.23%
2020/04/30	29	89.19	23	88.67	89.10	6	13,575	0.04%
2020/04/29	19	86.71	17	87.22	87.00	2	13,527	0.01%
2020/04/28	8	86.89	12	86.98	86.50	-4	13,593	-0.03%
2020/04/27	10	85.55	8	86.00	86.20	2	13,814	0.01%
2020/04/24	30	84.40	1	84.30	84.70	29	13,917	0.21%
2020/04/23	14	85.66	3	85.50	85.20	11	14,143	0.08%
2020/04/22	24	84.98	9	85.46	85.10	15	14,263	0.11%
2020/04/21	28	86.70	15	87.83	84.40	13	14,573	0.09%
2020/04/20	5	87.60	13	87.89	87.50	-8	14,549	-0.05%
2020/04/17	19	87.49	19	87.04	86.40	0	14,507	0.00%
2020/04/16	33	87.58	10	88.00	88.00	23	14,323	0.16%
2020/04/15	16	87.39	31	88.21	88.60	-15	14,254	-0.11%
2020/04/14	15	85.82	5	85.90	86.00	10	14,050	0.07%
2020/04/13	13	85.56	12	84.75	84.50	1	14,051	0.01%
2020/04/10	5	84.90	1	84.50	86.00	4	14,058	0.03%
2020/04/09	94	86.73	28	85.17	84.30	66	14,202	0.46%
2020/04/08	46	86.01	48.2	85.26	86.90	-2.2	14,166	-0.02%
2020/04/07	66	81.76	44.2	82.68	82.90	21.8	13,825	0.16%
2020/04/06	17	78.57	15.2	78.30	80.00	1.8	13,642	0.01%
2020/04/01	42	77.15	30	77.33	77.20	12	13,501	0.09%
2020/03/31	11	79.51	7	79.44	78.20	4	13,445	0.03%
2020/03/30	10	78.05	8	78.54	79.10	2	14,004	0.01%
2020/03/27	26	81.36	9	81.83	79.60	17	13,950	0.12%
2020/03/26	13	79.00	8	78.01	80.30	5	13,817	0.04%
2020/03/25	23	79.56	21	79.58	78.70	2	13,737	0.01%
2020/03/24	14	76.36	10	76.41	75.70	4	13,481	0.03%
2020/03/23	12	74.77	2	73.90	73.60	10	13,586	0.07%
2020/03/20	35	81.05	20	81.09	80.60	15	13,512	0.11%
2020/03/19	6	77.32	6	79.17	75.80	0	13,392	0.00%
2020/03/18	4	86.68	19	86.27	84.20	-15	13,093	-0.11%
2020/03/17	7	86.47	5	84.90	84.20	2	13,013	0.02%
2020/03/16	15	90.25	18	89.16	86.50	-3	12,937	-0.02%
2020/03/13	10	88.68	14	89.94	91.70	-4	12,861	-0.03%
2020/03/12	11	93.73	5	93.90	94.00	6	12,576	0.05%
2020/03/11	12	100.54	3	100.87	98.50	9	12,749	0.07%
2020/03/10	24	100.30	22	101.34	102.00	2	13,169	0.02%
2020/03/09	34	101.61	11	100.70	98.30	23	13,222	0.17%
2020/03/06	7	108.07	3	107.50	106.00	4	13,026	0.03%
2020/03/05	19	108.76	15	108.83	109.00	4	12,961	0.03%
2020/03/04	8	104.50	2	103.50	103.50	6	12,816	0.05%
2020/03/03	15	107.80	25	109.00	106.50	-10	12,681	-0.08%
2020/03/02	18	105.78	11	106.50	108.50	7	12,578	0.06%
2020/02/27	27	105.76	20	106.35	105.00	7	12,499	0.06%
2020/02/26	19	109.87	26	108.85	108.50	-7	12,399	-0.06%
2020/02/25	13	112.58	14	112.82	113.00	-1	12,235	-0.01%
2020/02/24	13	113.88	6	113.50	112.50	7	12,185	0.06%
2020/02/21	4	115.25	11	116.27	116.50	-7	12,075	-0.06%
2020/02/20	12	116.29	16	116.75	117.00	-4	12,027	-0.03%
2020/02/19	34	115.09	26	115.50	116.00	8	11,823	0.07%
2020/02/18	28	113.43	15	112.27	110.50	13	11,515	0.11%
2020/02/17	36	112.51	36	112.10	113.00	0	11,278	0.00%
2020/02/14	25	105.34	44	106.53	108.00	-19	10,837	-0.18%
2020/02/13	5	104.00	4	103.75	102.00	1	10,571	0.01%
2020/02/12	12	104.71	15	105.13	103.50	-3	10,678	-0.03%
2020/02/11	3	102.50	2	102.25	103.00	1	10,836	0.01%
2020/02/10	8	101.00	7	102.07	101.00	1	10,898	0.01%
2020/02/07	15	103.10	12	103.50	103.00	3	10,875	0.03%
2020/02/06	7	103.29	11	103.68	103.50	-4	11,007	-0.04%
2020/02/05	11	102.18	13	103.35	102.00	-2	10,999	-0.02%
2020/02/04	3	100.00	3	101.27	101.00	0	10,844	0.00%
2020/02/03	4	97.20	12	95.01	98.20	-8	10,802	-0.07%
2020/01/31	20	98.44	24	98.10	98.20	-4	10,721	-0.04%
2020/01/30	17	97.90	31	98.41	96.30	-14	10,834	-0.13%
2020/01/20	11	107.50	19	107.11	107.00	-8	10,654	-0.08%
2020/01/17	18	105.25	32	106.50	105.00	-14	10,615	-0.13%
2020/01/16	31	102.56	5	104.00	104.50	26	10,371	0.25%
2020/01/15	4	101.88	37	101.22	102.00	-33	10,274	-0.32%
2020/01/14	27	98.92	6	99.58	99.00	21	10,037	0.21%
2020/01/13	8	97.04	6	96.90	98.40	2	10,064	0.02%
2020/01/10	29	96.98	31	96.26	96.50	-2	10,379	-0.02%
2020/01/09	10	96.69	8	96.11	97.30	2	10,527	0.02%
2020/01/08	0	0.00	1	93.50	94.30	-1	10,582	-0.01%
2020/01/07	17	95.10	13	95.98	94.50	4	10,940	0.04%
2020/01/06	14	98.24	14	98.46	97.00	0	11,240	0.00%
2020/01/03	20	101.90	13	100.35	100.50	7	11,207	0.06%
2020/01/02	11	102.82	30	102.58	103.00	-19	11,089	-0.17%
2019/12/31	5	99.78	2	99.85	99.40	3	10,868	0.03%
2019/12/30	13	99.99	3	99.93	100.00	10	10,903	0.09%
2019/12/27	3	103.00	7	101.43	101.00	-4	10,860	-0.04%
2019/12/26	21.1	101.78	1	101.50	101.50	20.1	10,872	0.18%
2019/12/25	27	102.89	94	102.38	101.50	-67	10,938	-0.61%
2019/12/24	4.2	98.14	8	98.91	99.00	-3.8	10,393	-0.04%
2019/12/23	30.1	98.31	36	98.77	98.00	-5.9	10,502	-0.06%
2019/12/20	2	96.65	15	97.57	97.80	-13	10,555	-0.12%
2019/12/19	10	96.09	1	95.70	95.70	9	10,832	0.08%
2019/12/18	36.3	98.24	35	99.23	96.80	1.3	10,922	0.01%
2019/12/17	16.7	96.25	13	96.82	97.00	3.7	10,619	0.03%
2019/12/16	13	96.38	4	96.03	96.50	9	10,560	0.09%
2019/12/13	13	94.36	9	95.10	94.90	4	10,457	0.04%
2019/12/12	14	95.61	7	95.79	94.50	7	10,397	0.07%
2019/12/11	36	95.41	4	95.18	94.20	32	10,307	0.31%
2019/12/10	12	95.75	5	96.90	96.80	7	10,287	0.07%
2019/12/09	6	96.13	7	96.76	97.30	-1	10,214	-0.01%
2019/12/06	7	97.67	16	97.97	96.70	-9	10,146	-0.09%
2019/12/05	29	93.05	46	95.56	96.50	-17	9,750	-0.17%
2019/12/04	20	90.21	60.2	89.51	90.50	-40.2	9,211	-0.44%
2019/12/03	6	86.85	10	87.00	87.10	-4	8,989	-0.04%
2019/11/29	1	86.30	1	86.80	86.80	0	9,037	0.00%
2019/11/27	0	0.00	5	86.90	86.60	-5	9,125	-0.05%
2019/11/26	15	86.07	0	0.00	85.50	15	9,136	0.16%
2019/11/25	15	86.57	1	85.90	86.50	14	9,085	0.15%
2019/11/22	1	87.00	6	87.10	87.10	-5	9,060	-0.06%
2019/11/21	2	85.85	0.1	86.20	86.20	1.9	9,167	0.02%
2019/11/20	6	86.38	20	86.38	86.40	-14	9,147	-0.15%
2019/11/19	2	87.10	0	0.00	87.30	2	9,219	0.02%
2019/11/18	5	88.30	0	0.00	88.80	5	9,172	0.05%
2019/11/15	5.1	88.39	5	89.40	87.80	0.1	9,208	0.00%
2019/11/14	1	88.00	0	0.00	88.80	1	9,296	0.01%
2019/11/13	7	88.71	16	88.74	88.40	-9	9,314	-0.10%
2019/11/12	1	87.30	0	0.00	87.50	1	9,337	0.01%
2019/11/11	33	86.11	12	85.81	86.20	21	9,336	0.22%
2019/11/08	41	89.62	2	89.65	88.00	39	9,198	0.42%
2019/11/07	2	93.85	8	94.15	93.60	-6	8,931	-0.07%
2019/11/06	11	96.65	0	0.00	95.90	11	8,881	0.12%
2019/11/05	42	97.07	30	96.42	98.00	12	8,856	0.14%
2019/11/04	1	94.60	7	94.53	95.20	-6	8,702	-0.07%
2019/11/01	5	92.30	6	91.60	92.30	-1	8,580	-0.01%
2019/10/31	3	91.67	33	92.18	91.80	-30	8,647	-0.35%
2019/10/30	5	93.78	3	93.57	94.20	2	8,573	0.02%
2019/10/29	13	93.78	3	93.77	94.50	10	8,572	0.12%
2019/10/28	2	93.75	4	93.75	94.30	-2	8,454	-0.02%
2019/10/25	10	93.54	17	93.21	92.90	-7	8,395	-0.08%
2019/10/24	6	92.17	1	92.40	92.40	5	8,285	0.06%
2019/10/23	7	93.27	2	92.75	91.90	5	8,312	0.06%
2019/10/22	0	0.00	1	93.20	93.10	-1	8,303	-0.01%
2019/10/21	14	92.22	13	92.35	92.90	1	8,247	0.01%
2019/10/18	14	92.71	11	92.64	91.20	3	8,137	0.04%
2019/10/17	6	89.60	7	90.61	91.10	-1	7,788	-0.01%
2019/10/16	0	0.00	7	90.09	89.00	-7	7,667	-0.09%
2019/10/15	33	90.94	38	90.57	89.20	-5	7,584	-0.07%
2019/10/14	5	88.84	68	88.38	89.30	-63	7,306	-0.86%
2019/10/09	8	83.01	7	83.79	83.50	1	6,965	0.01%
2019/10/08	14	84.11	1	84.40	83.80	13	7,069	0.18%
2019/10/07	6.2	84.43	6	84.40	84.40	0.2	7,055	0.00%
2019/10/04	14	85.24	4	85.00	85.00	10	7,053	0.14%
2019/10/03	1	86.40	19	85.92	86.20	-18	7,094	-0.25%
2019/10/02	21	85.40	22	85.13	85.40	-1	7,068	-0.01%
2019/10/01	1	84.00	10	84.18	85.50	-9	7,054	-0.13%
2019/09/27	6	83.35	0	0.00	82.20	6	6,981	0.09%
2019/09/26	41	82.93	4	83.00	82.70	37	7,004	0.53%
2019/09/25	8	83.46	5	84.20	83.90	3	7,102	0.04%
2019/09/24	16	82.80	51	84.20	83.70	-35	7,306	-0.48%
2019/09/23	0	0.00	15	80.40	81.20	-15	7,012	-0.21%
2019/09/20	1.2	77.23	13	78.28	78.50	-11.8	7,226	-0.16%
2019/09/19	3	77.10	4	77.15	76.90	-1	7,288	-0.01%
2019/09/18	1	77.30	2	76.90	76.30	-1	7,461	-0.01%
2019/09/17	0	0.00	1	77.20	76.80	-1	7,502	-0.01%
2019/09/16	15	76.77	13	76.92	76.70	2	7,591	0.03%
2019/09/12	3	76.83	9	76.71	77.20	-6	7,719	-0.08%
2019/09/11	4	74.40	1	74.30	74.30	3	7,775	0.04%
2019/09/10	4	75.43	0	0.00	75.00	4	7,927	0.05%
2019/09/09	8	76.43	0	0.00	75.80	8	8,214	0.10%
2019/09/06	5	76.40	1	76.40	76.20	4	8,568	0.05%
2019/09/05	10	76.26	0	0.00	76.00	10	8,781	0.11%
2019/09/04	0	0.00	3	76.60	76.20	-3	9,001	-0.03%
2019/09/03	0	0.00	14	76.33	76.60	-14	9,084	-0.15%
2019/09/02	4	74.55	1	74.70	75.00	3	9,131	0.03%
2019/08/30	12	74.84	7	75.23	74.20	5	9,298	0.05%
2019/08/29	1	73.50	0	0.00	74.60	1	9,377	0.01%
2019/08/28	8	74.44	0	0.00	73.50	8	9,430	0.08%
2019/08/27	2	74.35	0	0.00	73.80	2	9,447	0.02%
2019/08/26	28	74.86	10	75.80	74.10	18	9,586	0.19%
2019/08/23	36	77.84	34	77.96	77.90	2	9,603	0.02%
2019/08/22	19	78.07	1	77.90	77.90	18	9,722	0.19%
2019/08/21	27	79.89	12	79.80	79.30	15	9,935	0.15%
2019/08/20	3	81.80	0	0.00	80.10	3	10,200	0.03%
2019/08/19	12	81.61	34	81.61	81.20	-22	10,388	-0.21%
2019/08/16	11	78.03	6	78.65	78.00	5	10,583	0.05%
2019/08/15	64	78.64	54	77.66	77.60	10	10,991	0.09%
2019/08/14	10.2	81.19	6	82.43	80.90	4.2	11,107	0.04%
2019/08/13	1	81.20	5	81.10	81.00	-4	11,418	-0.04%
2019/08/12	3	78.80	2	80.20	81.50	1	11,962	0.01%
2019/08/08	16	80.14	12	80.19	80.20	4	12,172	0.03%
2019/08/07	25	80.50	1	80.90	80.50	24	12,557	0.19%
2019/08/06	12	78.84	11	80.06	82.30	1	13,207	0.01%
2019/08/05	1	80.80	1	82.00	80.50	0	13,657	0.00%
2019/08/02	21	82.34	3	82.10	81.60	18	14,366	0.13%
2019/08/01	3	85.50	3	85.87	85.50	0	14,369	0.00%
2019/07/31	0	0.00	1	85.40	86.00	-1	14,460	-0.01%
2019/07/30	13	84.02	1	85.60	83.50	12	14,407	0.08%
2019/07/29	10	86.70	0	0.00	86.30	10	14,303	0.07%
2019/07/26	3	87.80	1	87.80	88.00	2	14,319	0.01%
2019/07/25	27	87.64	27	88.27	88.40	0	14,315	0.00%
2019/07/24	10	87.52	9	87.48	86.90	1	14,296	0.01%
2019/07/23	5	86.56	4	86.28	86.90	1	14,345	0.01%
2019/07/22	4	88.10	40	87.96	88.10	-36	14,336	-0.25%
2019/07/19	2	88.00	5	87.98	88.00	-3	14,327	-0.02%
2019/07/18	5	87.20	1	87.00	86.80	4	14,457	0.03%
2019/07/17	1	90.00	2	90.00	89.90	-1	14,406	-0.01%
2019/07/16	25	91.00	1	90.90	90.40	24	14,443	0.17%
2019/07/15	2	89.00	5	89.16	89.90	-3	14,399	-0.02%
2019/07/12	22	88.47	17	88.21	87.90	5	14,471	0.03%
2019/07/11	6	87.55	7	87.41	87.30	-1	14,373	-0.01%
2019/07/10	0	0.00	1	86.50	86.70	-1	14,320	-0.01%
2019/07/09	4	85.88	3	86.73	85.70	1	14,289	0.01%
2019/07/08	6	87.35	3	88.00	87.50	3	14,264	0.02%
2019/07/05	1	86.80	11	86.64	87.30	-10	14,345	-0.07%
2019/07/04	7	86.19	3	86.50	85.80	4	14,340	0.03%
2019/07/03	3	86.10	14	86.69	85.90	-11	14,760	-0.07%
2019/07/02	16	86.94	10	87.05	87.60	6	14,660	0.04%
2019/07/01	14	84.51	17.1	84.94	85.90	-3.1	14,475	-0.02%
2019/06/28	3	81.13	35	80.87	81.60	-32	14,182	-0.23%
2019/06/27	27	79.69	20	80.07	80.50	7	14,223	0.05%
2019/06/26	6	80.10	4	80.15	81.40	2	13,871	0.01%
2019/06/25	9	80.72	32	80.84	80.40	-23	13,831	-0.17%
2019/06/24	18	82.50	13	82.51	83.00	5	13,652	0.04%
2019/06/21	8	81.73	29	81.43	81.60	-21	13,619	-0.15%
2019/06/20	21	83.44	8	83.26	82.70	13	13,550	0.10%
2019/06/19	9	82.42	6	82.42	82.50	3	13,490	0.02%
2019/06/18	10	83.08	20	82.20	81.70	-10	13,372	-0.07%
2019/06/17	8	82.91	16	83.83	84.20	-8	13,326	-0.06%
2019/06/14	15	83.15	15	82.84	82.10	0	13,108	0.00%
2019/06/13	37	79.52	61	79.94	81.50	-24	12,776	-0.19%
2019/06/12	47	79.25	52	79.38	78.80	-5	12,622	-0.04%
2019/06/11	26	78.00	26	78.13	78.60	0	12,490	0.00%
2019/06/10	7	75.77	16	76.14	76.80	-9	12,428	-0.07%
2019/06/06	10	74.72	31	74.93	74.50	-21	12,369	-0.17%
2019/06/05	18	78.91	28.5	79.57	77.90	-10.5	12,215	-0.09%
2019/06/04	3	77.97	1	78.20	78.20	2	12,311	0.02%
2019/06/03	11	77.66	5	77.62	77.50	6	12,334	0.05%
2019/05/31	15	78.14	6	78.58	78.90	9	12,294	0.07%
2019/05/30	25	77.71	24	77.35	77.30	1	12,162	0.01%
2019/05/29	1.5	77.40	3	77.50	77.20	-1.5	12,097	-0.01%
2019/05/28	66	80.54	7	79.40	78.20	59	12,127	0.49%
2019/05/27	41	81.92	25	82.10	81.10	16	12,125	0.13%
2019/05/24	20	81.18	13	81.52	80.90	7	11,956	0.06%
2019/05/23	9	79.22	37	79.77	81.20	-28	11,812	-0.24%
2019/05/22	63	81.30	39	80.33	79.10	24	11,547	0.21%
2019/05/21	27	77.96	10	77.91	78.90	17	11,219	0.15%
2019/05/20	30	78.10	3	77.63	77.00	27	11,084	0.24%
2019/05/17	31	80.63	24	80.99	80.10	7	10,837	0.06%
2019/05/16	20	78.16	23	78.10	78.10	-3	10,412	-0.03%
2019/05/15	16	78.68	14	79.05	78.10	2	10,471	0.02%
2019/05/14	37	77.62	38	78.27	78.00	-1	10,559	-0.01%
2019/05/13	15	73.91	26	74.32	75.70	-11	10,001	-0.11%
2019/05/10	41	72.49	153	72.15	72.80	-112	9,585	-1.17%	大賣/鉅額交易
2019/05/09	9	68.86	15	69.69	68.20	-6	8,933	-0.07%
2019/05/08	10	69.03	15	68.94	69.30	-5	8,874	-0.06%
2019/05/07	11	67.71	13	68.14	67.70	-2	8,904	-0.02%
2019/05/06	1	66.60	2	66.50	67.30	-1	9,224	-0.01%
2019/05/03	9	68.69	7	68.44	68.20	2	9,229	0.02%
2019/05/02	0	0.00	1	67.00	67.30	-1	9,228	-0.01%
2019/04/30	31	66.88	7	66.79	66.80	24	9,352	0.26%
2019/04/29	27	67.44	7	67.90	67.00	20	9,419	0.21%
2019/04/26	44	70.03	0	0.00	69.50	44	9,474	0.46%
2019/04/25	7	71.13	15	71.05	71.20	-8	9,531	-0.08%
2019/04/24	24	71.61	27	72.25	70.30	-3	9,697	-0.03%
2019/04/23	15	70.46	0	0.00	70.00	15	9,679	0.15%
2019/04/22	22	71.22	23	71.68	70.50	-1	9,950	-0.01%
2019/04/19	12	69.64	7	70.13	70.60	5	9,991	0.05%
2019/04/18	16	69.59	14	70.51	68.60	2	10,232	0.02%
2019/04/17	21	69.71	4	69.95	69.10	17	10,246	0.17%
2019/04/16	2	68.90	0	0.00	69.30	2	10,261	0.02%
2019/04/15	3	68.30	0	0.00	68.30	3	10,465	0.03%
2019/04/12	3	68.07	2	68.30	67.70	1	10,741	0.01%
2019/04/11	32	69.96	7	69.29	68.80	25	10,854	0.23%
2019/04/10	5	71.24	19	71.35	71.40	-14	10,908	-0.13%
2019/04/09	30	72.54	23	72.44	71.80	7	10,984	0.06%
2019/04/08	0	0.00	1	68.70	68.60	-1	10,831	-0.01%
2019/04/03	21	68.27	1	67.70	67.80	20	10,997	0.18%
2019/04/02	1	68.60	2	68.80	68.40	-1	11,241	-0.01%
2019/04/01	3	69.20	7	69.36	68.20	-4	11,713	-0.03%
2019/03/29	5	66.94	5	66.56	67.40	0	11,658	0.00%
2019/03/28	3	66.60	11	67.40	66.60	-8	12,023	-0.07%
2019/03/27	1	67.10	8	66.90	66.90	-7	12,525	-0.06%
2019/03/26	3	67.07	9	66.89	67.70	-6	12,713	-0.05%
2019/03/25	7	66.73	0	0.00	66.60	7	12,950	0.05%
2019/03/22	11	68.10	17	68.93	68.20	-6	13,122	-0.05%
2019/03/21	11	68.34	4	68.23	68.40	7	13,349	0.05%
2019/03/20	7	67.90	47	67.86	67.80	-40	13,583	-0.29%
2019/03/19	4	66.43	21	66.80	66.80	-17	13,849	-0.12%
2019/03/18	11	65.31	6	65.43	65.70	5	13,975	0.04%
2019/03/15	16	65.08	16	64.89	64.80	0	14,310	0.00%
2019/03/14	12	65.12	16	64.29	64.30	-4	14,582	-0.03%
2019/03/13	19	65.46	7	65.19	65.70	12	14,874	0.08%
2019/03/12	18	66.63	19	66.78	66.00	-1	15,052	-0.01%
2019/03/11	2	65.70	6	65.88	65.90	-4	15,288	-0.03%
2019/03/08	55	66.23	11	65.89	65.10	44	15,954	0.28%
2019/03/07	37	68.32	18	70.29	67.90	19	16,140	0.12%
2019/03/06	7	70.43	21	71.03	70.30	-14	16,581	-0.08%
2019/03/05	12	69.80	6.1	70.27	70.60	6	17,126	0.03%
2019/03/04	50	70.60	24	71.05	70.50	26	17,429	0.15%
2019/02/27	20	71.67	26	71.57	71.40	-6	17,569	-0.03%
2019/02/26	12	72.64	8	72.53	72.60	4	17,810	0.02%
2019/02/25	12	69.30	23	69.25	69.80	-11	17,952	-0.06%
2019/02/22	6	71.72	6	70.97	70.10	0	18,343	0.00%
2019/02/21	6	70.97	8	70.89	71.20	-2	18,311	-0.01%
2019/02/20	20	72.44	5	72.04	71.10	15	18,314	0.08%
2019/02/19	7	71.49	6	71.00	72.00	1	18,362	0.01%
2019/02/18	6	71.33	9	71.84	70.80	-3	18,472	-0.02%
2019/02/15	8	71.38	4	71.63	70.50	4	18,677	0.02%
2019/02/14	50	73.73	18	73.71	72.80	32	18,739	0.17%
2019/02/13	62	70.89	75	71.72	74.30	-13	18,546	-0.07%
2019/02/12	9	67.46	12	67.32	67.60	-3	18,191	-0.02%
2019/02/11	9	65.73	8	65.61	65.60	1	18,539	0.01%
2019/01/30	2	66.05	1	65.00	64.50	1	18,765	0.01%
2019/01/29	0	0.00	2	64.85	65.20	-2	18,788	-0.01%
2019/01/28	12	65.48	12	65.73	65.50	0	18,875	0.00%
2019/01/25	19	64.52	19	65.09	64.40	0	19,217	0.00%
2019/01/23	1	62.40	0	0.00	63.10	1	19,101	0.01%
2019/01/22	8	63.09	7	63.86	62.00	1	19,326	0.01%
2019/01/21	6	63.93	6	64.08	63.70	0	19,436	0.00%
2019/01/18	10	63.58	12	63.93	64.30	-2	19,565	-0.01%
2019/01/17	8	64.64	8	63.70	63.60	0	19,619	0.00%
2019/01/16	7	63.17	8	64.43	64.90	-1	19,722	-0.01%
2019/01/15	7	61.87	17	62.16	62.90	-10	19,591	-0.05%
2019/01/14	10	61.14	6	61.55	61.40	4	19,557	0.02%
2019/01/11	13	63.70	18	64.56	63.30	-5	19,391	-0.03%
2019/01/10	28	64.89	39	65.05	64.00	-11	19,377	-0.06%
2019/01/09	29	63.23	16	63.59	62.60	13	19,169	0.07%
2019/01/08	17	63.58	18	62.70	62.50	-1	19,230	-0.01%
2019/01/07	17	63.79	14	63.99	63.20	3	19,279	0.02%
2019/01/04	13	62.57	22	61.28	62.90	-9	19,258	-0.05%
2019/01/03	9	62.29	12	62.86	61.60	-3	19,106	-0.02%
2019/01/02	7	62.83	10	62.36	62.80	-3	19,093	-0.02%
2018/12/28	15	61.39	12	61.38	61.20	3	19,120	0.02%
2018/12/27	28	61.30	53	61.57	61.20	-25	19,189	-0.13%
2018/12/26	15	60.71	15	60.49	58.50	0	18,918	0.00%
2018/12/25	21	58.92	20	59.18	60.80	1	18,881	0.01%
2018/12/24	41	60.57	29	61.51	60.00	12	18,659	0.06%
2018/12/22	18	61.71	18	61.57	63.50	0	18,227	0.00%
2018/12/21	50	62.04	51	61.92	63.40	-1	18,292	-0.01%
2018/12/20	46	62.67	15	64.67	61.70	31	18,034	0.17%
2018/12/19	10	69.95	12	69.03	68.50	-2	17,677	-0.01%
2018/12/18	20	71.31	17	70.82	70.00	3	18,106	0.02%
2018/12/17	14	70.75	20	70.99	71.00	-6	18,198	-0.03%
2018/12/14	27	67.89	17	67.62	69.20	10	18,092	0.06%
2018/12/13	17	69.47	17	70.05	69.80	0	17,965	0.00%
2018/12/12	17	70.34	7	70.06	69.30	10	17,838	0.06%
2018/12/11	11	69.41	13	69.55	68.60	-2	17,780	-0.01%
2018/12/10	15	70.82	10	70.52	69.60	5	17,754	0.03%
2018/12/07	19	74.21	23	74.83	72.70	-4	17,516	-0.02%
2018/12/06	21	75.03	7	75.54	74.10	14	17,515	0.08%
2018/12/05	10	78.67	10	78.01	78.00	0	17,395	0.00%
2018/12/04	14	82.36	12	82.82	82.10	2	17,367	0.01%
2018/12/03	68	86.74	41	86.57	85.20	27	17,253	0.16%
2018/11/30	14	84.53	9	84.66	84.50	5	16,574	0.03%
2018/11/29	9	83.47	18	84.17	85.80	-9	16,135	-0.06%
2018/11/28	28	79.93	33	79.69	79.90	-5	15,623	-0.03%
2018/11/27	10	74.55	19	75.07	76.00	-9	15,145	-0.06%
2018/11/26	23	73.37	27	73.47	73.50	-4	14,850	-0.03%
2018/11/23	52	74.61	42	73.95	72.00	10	14,732	0.07%
2018/11/22	22	76.08	25	76.44	72.80	-3	14,384	-0.02%
2018/11/21	71	75.27	65	75.32	77.50	6	13,991	0.04%
2018/11/20	2	70.50	5	70.16	70.50	-3	13,555	-0.02%
2018/11/19	3	69.63	5	69.70	70.10	-2	13,594	-0.01%
2018/11/16	7	70.81	11	70.49	69.00	-4	13,591	-0.03%
2018/11/15	1	68.90	4	68.88	70.00	-3	13,639	-0.02%
2018/11/14	18	69.22	9	69.03	68.00	9	13,554	0.07%
2018/11/13	13	68.23	15	68.09	71.50	-2	13,511	-0.01%
2018/11/12	5	67.34	8	68.19	69.00	-3	13,388	-0.02%
2018/11/09	9	67.33	8	67.05	67.50	1	13,312	0.01%
2018/11/08	21	69.49	11	71.35	66.20	10	13,209	0.08%
2018/11/07	15	67.99	19	68.34	69.80	-4	12,822	-0.03%
2018/11/06	7	64.94	4	63.95	63.50	3	12,780	0.02%
2018/11/05	6	66.17	3	66.47	67.40	3	12,809	0.02%
2018/11/02	13	66.06	33	66.05	66.40	-20	12,814	-0.16%
2018/11/01	24	62.89	6	62.95	63.30	18	12,502	0.14%
2018/10/31	1	57.60	1	57.60	57.60	0	12,443	0.00%
2018/10/30	18	51.78	21	51.59	52.40	-3	12,483	-0.02%
2018/10/29	1	48.50	30	50.50	51.80	-29	12,405	-0.23%
2018/10/26	22	49.95	4	48.50	47.10	18	12,467	0.14%
2018/10/25	13	51.15	4	52.45	50.40	9	12,546	0.07%
2018/10/24	18	56.32	8	56.81	56.00	10	12,412	0.08%
2018/10/23	1	60.20	3	59.70	58.30	-2	12,263	-0.02%
2018/10/22	3	60.20	5	62.04	61.90	-2	12,230	-0.02%
2018/10/19	3	61.93	2	62.00	61.80	1	12,158	0.01%
2018/10/18	6	66.55	11	65.96	65.30	-5	12,057	-0.04%
2018/10/17	3	65.23	3	65.10	65.20	0	11,952	0.00%
2018/10/16	38	64.76	40	64.81	64.00	-2	11,921	-0.02%
2018/10/15	7	63.83	4	63.45	63.10	3	11,781	0.03%
2018/10/12	13	63.79	4	64.40	64.10	9	11,722	0.08%
2018/10/11	2	64.25	0	0.00	63.50	2	11,552	0.02%
2018/10/09	4	68.53	11	69.98	70.50	-7	11,443	-0.06%
2018/10/08	3	67.83	0	0.00	68.00	3	11,287	0.03%
2018/10/05	18	72.65	4	71.95	70.00	14	11,098	0.13%
2018/10/04	26	74.84	37	75.52	75.80	-11	10,937	-0.10%
2018/10/03	27	76.05	22	75.80	74.90	5	10,944	0.05%
2018/10/02	15	79.41	4	79.03	78.50	11	10,874	0.10%
2018/10/01	3	79.40	13	79.72	79.90	-10	10,996	-0.09%
2018/09/28	6	78.35	20	79.31	78.40	-14	11,180	-0.13%
2018/09/27	36	78.61	13	78.11	77.30	23	11,181	0.21%
2018/09/26	33	77.72	40	77.84	79.50	-7	11,262	-0.06%
2018/09/25	53	80.87	57	80.96	78.10	-4	11,179	-0.04%
2018/09/21	17	79.94	45	79.32	81.50	-28	10,708	-0.26%
2018/09/20	2	74.25	4	74.60	74.60	-2	10,431	-0.02%
2018/09/19	37	75.88	30	76.65	74.30	7	10,444	0.07%
2018/09/18	12	71.95	15	72.23	73.90	-3	10,448	-0.03%
2018/09/17	30	74.17	32	74.67	74.70	-2	10,570	-0.02%
2018/09/14	5	68.50	24	70.88	72.10	-19	10,320	-0.18%
2018/09/13	9	66.34	3	65.83	65.60	6	10,254	0.06%
2018/09/12	11	66.69	3	67.23	64.40	8	10,255	0.08%
2018/09/11	13	69.68	15	70.21	69.50	-2	10,055	-0.02%
2018/09/10	29	71.16	6	70.52	69.50	23	9,872	0.23%
2018/09/07	18	78.31	14	83.09	77.20	4	9,740	0.04%
2018/09/06	1	84.80	1	85.30	85.00	0	9,688	0.00%
2018/09/05	2	84.95	6	84.48	84.30	-4	9,854	-0.04%
2018/09/04	10	84.70	2	83.90	84.40	8	10,053	0.08%
2018/09/03	11	84.11	5	84.86	83.80	6	10,218	0.06%
2018/08/31	2	86.60	2	87.15	88.00	0	10,583	0.00%
2018/08/30	9	89.58	3	88.60	87.50	6	10,763	0.06%
2018/08/29	2	87.90	2	87.00	87.40	0	11,085	0.00%
2018/08/28	9	87.58	1	87.30	87.40	8	11,507	0.07%
2018/08/27	8	87.23	13	87.56	88.20	-5	11,612	-0.04%
2018/08/24	2	84.15	17.1	83.57	84.50	-15.1	11,737	-0.13%
2018/08/23	2	87.00	2	85.75	85.20	0	12,123	0.00%
2018/08/22	17	84.32	17	85.52	87.30	0	12,328	0.00%
2018/08/21	10	85.82	9	86.40	86.60	1	12,292	0.01%
2018/08/20	33	86.84	13	84.86	84.20	20	12,374	0.16%
2018/08/17	2	93.00	3	91.37	90.20	-1	12,304	-0.01%
2018/08/16	13	90.86	19	92.08	92.80	-6	12,390	-0.05%
2018/08/15	3	90.27	8	90.44	90.30	-5	12,514	-0.04%
2018/08/14	10	89.32	7	88.00	91.50	3	12,602	0.02%
2018/08/13	8	88.45	5	86.66	88.40	3	12,638	0.02%
2018/08/10	7	94.99	9	94.22	93.00	-2	12,649	-0.02%
2018/08/09	5	96.34	17	96.86	96.10	-12	12,911	-0.09%
2018/08/08	26	98.54	10	98.74	95.60	16	13,595	0.12%
2018/08/07	18	100.54	21	102.38	102.50	-3	13,996	-0.02%
2018/08/06	24	97.15	25	98.39	99.50	-1	14,580	-0.01%
2018/08/03	16	92.54	26	94.89	97.00	-10	15,125	-0.07%
2018/08/02	18	93.12	12	94.41	92.00	6	15,089	0.04%
2018/08/01	37	102.69	15	100.29	99.20	22	15,010	0.15%
2018/07/31	15	107.37	14	107.29	105.00	1	15,036	0.01%
2018/07/30	27	108.09	25	109.10	107.00	2	15,173	0.01%
2018/07/27	0	0.00	21	110.36	113.00	-21	15,325	-0.14%
2018/07/26	6	110.67	0	0.00	110.00	6	15,574	0.04%
2018/07/25	10	111.00	12	113.00	113.00	-2	15,812	-0.01%
2018/07/24	5	109.00	2	109.50	112.00	3	15,928	0.02%
2018/07/23	18	108.72	10.5	108.00	108.00	7.5	16,091	0.05%
2018/07/20	3	112.00	3	115.67	115.00	0	16,295	0.00%
2018/07/19	2	113.75	29	113.45	115.50	-27	16,418	-0.16%
2018/07/18	25	111.30	3	111.00	109.50	22	16,549	0.13%
2018/07/17	2	115.00	3	114.83	115.00	-1	16,632	-0.01%
2018/07/16	14	115.25	11	116.14	116.50	3	16,937	0.02%
2018/07/13	6	116.50	6	114.75	114.50	0	17,483	0.00%
2018/07/12	1	114.00	1	115.00	116.00	0	17,768	0.00%
2018/07/11	6	113.00	6	113.75	113.00	0	18,121	0.00%
2018/07/10	6	115.75	0	0.00	115.00	6	18,706	0.03%
2018/07/09	8	114.50	13	115.00	114.00	-5	19,373	-0.03%
2018/07/06	75	108.95	86	109.47	117.50	-11	19,510	-0.06%
2018/07/05	117	108.19	117	109.29	107.00	0	19,568	0.00%	大買/大賣/
2018/07/04	46	109.83	11	110.64	107.00	35	19,769	0.18%
2018/07/03	16	115.97	15	115.47	115.50	1	20,025	0.00%
2018/07/02	16	117.41	19	119.26	115.50	-3	20,029	-0.01%
2018/06/29	14	123.00	26	123.00	123.00	-12	19,974	-0.06%
2018/06/28	18	125.94	11	124.36	123.00	7	20,003	0.03%
2018/06/27	10	124.95	12	125.92	128.00	-2	20,283	-0.01%
2018/06/26	6	126.83	9	128.50	125.00	-3	20,572	-0.01%
2018/06/25	8	125.75	37	125.42	127.00	-29	20,422	-0.14%
2018/06/22	52	126.00	42	125.12	124.00	10	20,571	0.05%
2018/06/21	22	126.30	21	128.31	129.00	1	20,592	0.00%
2018/06/20	10	121.45	36	122.17	123.00	-26	20,819	-0.12%
2018/06/19	6	125.58	7	125.29	124.00	-1	21,083	0.00%
2018/06/15	4	128.50	19	127.92	128.00	-15	21,343	-0.07%
2018/06/14	7	127.07	29	126.38	127.50	-22	21,757	-0.10%
2018/06/13	3	125.50	6.3	125.92	127.50	-3.3	22,584	-0.01%
2018/06/12	10	127.50	42	128.33	128.00	-32	22,755	-0.14%
2018/06/11	25	123.74	10	123.75	125.50	15	22,574	0.07%
2018/06/08	18	117.39	21	117.38	120.50	-3	22,440	-0.01%
2018/06/07	6	125.17	5	124.50	125.00	1	22,077	0.00%
2018/06/06	25	124.40	28	124.82	128.00	-3	22,058	-0.01%
2018/06/05	100	124.53	15	130.00	122.50	85	21,956	0.39%
2018/06/04	22	136.20	9	135.72	136.00	13	21,514	0.06%
2018/06/01	20	138.75	19	139.58	137.00	1	21,474	0.00%
2018/05/31	18	145.11	33	144.71	141.00	-15	21,435	-0.07%
2018/05/30	19	144.24	15	143.43	143.00	4	20,992	0.02%
2018/05/29	36	144.03	10	144.25	143.00	26	20,769	0.13%
2018/05/28	3.5	142.57	27	143.07	142.00	-23.5	20,607	-0.11%
2018/05/25	16	140.03	16	140.81	140.00	0	20,488	0.00%
2018/05/24	16	137.31	11	137.82	138.00	5	20,424	0.02%
2018/05/23	19	138.47	13	137.42	137.00	6	20,377	0.03%
2018/05/22	11	137.64	16	138.44	136.50	-5	20,225	-0.02%
2018/05/21	8	139.44	7	140.00	141.00	1	20,225	0.00%
2018/05/18	25	137.86	33.4	138.25	139.00	-8.4	20,217	-0.04%
2018/05/17	35	139.00	13	140.23	136.50	22	20,166	0.11%
2018/05/16	63	147.29	86	145.82	141.50	-23	20,054	-0.11%
2018/05/15	34	144.44	26	146.27	141.00	8	19,651	0.04%
2018/05/14	46	146.09	39.4	147.05	151.00	6.6	19,438	0.03%
2018/05/11	34	139.79	47	139.52	137.50	-13	18,840	-0.07%
2018/05/10	14	131.93	17	133.47	135.50	-3	18,366	-0.02%
2018/05/09	17	133.18	4	133.63	131.00	13	18,655	0.07%
2018/05/08	17	134.03	7	134.14	132.00	10	18,633	0.05%
2018/05/07	30	131.40	32	129.48	131.00	-2	18,638	-0.01%
2018/05/04	25	127.46	26	127.00	127.00	-1	18,647	-0.01%
2018/05/03	39	134.05	9	133.61	130.50	30	19,036	0.16%
2018/05/02	3	133.83	18	134.25	134.50	-15	19,101	-0.08%
2018/04/30	11	130.32	4	129.00	129.00	7	19,276	0.04%
2018/04/27	18	132.92	17	132.24	131.00	1	19,738	0.01%
2018/04/26	9	127.89	23	128.46	128.50	-14	20,196	-0.07%
2018/04/25	14.1	124.11	31.1	124.16	124.00	-17.1	20,437	-0.08%
2018/04/24	22.1	122.11	11	122.91	120.50	11.1	20,453	0.05%
2018/04/23	21	132.12	5	129.90	128.00	16	20,274	0.08%
2018/04/20	19	134.82	15	134.23	133.00	4	20,187	0.02%
2018/04/19	26.1	137.23	53	139.03	138.50	-27	19,928	-0.14%
2018/04/18	30	130.45	20.2	131.19	133.00	9.8	19,375	0.05%
2018/04/17	55.1	133.82	16	133.25	127.50	39.1	19,068	0.21%
2018/04/16	34.1	133.68	30	135.05	139.00	4.1	18,751	0.02%
2018/04/13	40	127.08	103	126.26	130.00	-63	18,183	-0.35%	大賣/
2018/04/12	31	118.31	47	117.20	120.00	-16	17,461	-0.09%
2018/04/11	57	118.55	29	118.78	116.50	28	17,297	0.16%
2018/04/10	11	116.09	12	116.54	115.50	-1	17,082	-0.01%
2018/04/09	6	111.33	27	111.56	115.50	-21	17,027	-0.12%
2018/04/03	6	106.17	7	106.64	105.50	-1	16,574	-0.01%
2018/04/02	9	106.89	10	106.40	105.00	-1	16,475	-0.01%
2018/03/31	18	106.53	6	106.00	106.50	12	16,428	0.07%
2018/03/30	18	109.08	21	109.55	107.50	-3	16,426	-0.02%
2018/03/29	13	108.31	21	108.31	107.50	-8	16,147	-0.05%
2018/03/28	6.2	101.68	1	102.50	102.00	5.2	15,663	0.03%
2018/03/27	61	103.95	21	103.76	104.50	40	15,543	0.26%
2018/03/26	3	100.17	4	100.58	100.50	-1	15,389	-0.01%
2018/03/23	30	100.29	16	100.83	99.10	14	15,300	0.09%
2018/03/22	40	107.50	54	108.55	105.50	-14	14,998	-0.09%
2018/03/21	31	108.03	7	107.71	107.00	24	14,641	0.16%
2018/03/20	17	107.38	23	108.50	111.00	-6	14,362	-0.04%
2018/03/19	30	104.88	45	106.39	105.50	-15	13,950	-0.11%
2018/03/16	14	99.24	22	98.98	98.80	-8	13,064	-0.06%
2018/03/15	3	95.90	3	96.00	96.10	0	12,772	0.00%
2018/03/14	16	96.24	59	95.05	95.80	-43	12,853	-0.33%
2018/03/13	14	98.24	13.1	97.68	97.20	0.9	13,013	0.01%
2018/03/12	6	97.75	10	97.62	97.30	-4	13,020	-0.03%
2018/03/09	22	95.38	35	95.35	95.60	-13	12,930	-0.10%
2018/03/08	2	92.10	6	92.05	91.80	-4	12,835	-0.03%
2018/03/07	3	92.07	2	91.00	90.90	1	12,893	0.01%
2018/03/06	54	91.14	34	90.47	91.50	20	13,000	0.15%
2018/03/05	15	87.89	15	88.85	87.50	0	13,032	0.00%
2018/03/02	17	87.94	13	87.94	88.90	4	13,097	0.03%
2018/03/01	7	88.93	14	89.27	89.10	-7	13,126	-0.05%
2018/02/27	22	90.19	10	91.23	89.80	12	13,196	0.09%
2018/02/26	29	91.25	3	93.07	90.80	26	13,182	0.20%
2018/02/23	12	94.29	9	93.77	92.30	3	13,170	0.02%
2018/02/22	9	92.87	0	0.00	93.60	9	13,360	0.07%
2018/02/21	4	93.00	16	91.36	93.80	-12	13,935	-0.09%
2018/02/12	21	88.78	5	89.88	88.00	16	13,860	0.12%
2018/02/09	15	89.69	12	90.19	89.00	3	13,859	0.02%
2018/02/08	6	92.92	7	94.30	93.70	-1	13,774	-0.01%
2018/02/07	27	98.67	27	98.04	96.10	0	13,596	0.00%
2018/02/06	34	93.09	71	93.11	92.50	-37	13,462	-0.27%
2018/02/05	16	98.64	10.6	98.74	101.50	5.4	13,530	0.04%
2018/02/02	4	99.78	13	99.92	99.90	-9	13,821	-0.07%
2018/02/01	20	103.77	20	103.90	102.00	0	13,956	0.00%
2018/01/31	18	100.35	27	99.16	101.50	-9	13,751	-0.07%
2018/01/30	31	100.41	32	100.33	100.50	-1	13,742	-0.01%
2018/01/29	7	96.54	16	96.90	99.50	-9	13,513	-0.07%
2018/01/26	69	99.41	32	100.40	94.40	37	13,519	0.27%
2018/01/25	74	99.28	34	98.92	100.00	40	13,241	0.30%
2018/01/24	19	99.24	16.5	99.36	99.00	2.5	13,005	0.02%
2018/01/23	34	99.40	70	96.21	97.50	-36	12,675	-0.28%
2018/01/22	37	94.68	41.4	95.48	97.60	-4.4	12,323	-0.04%
2018/01/19	13	86.81	30	86.89	88.80	-17	12,166	-0.14%
2018/01/18	5	83.52	20	83.41	83.70	-15	11,858	-0.13%
2018/01/17	2	81.40	1	82.10	81.40	1	12,138	0.01%
2018/01/16	12	81.37	5	82.10	81.50	7	12,388	0.06%
2018/01/12	0	0.00	1.5	80.31	80.00	-1.5	13,230	-0.01%
2018/01/11	1	79.10	0	0.00	79.10	1	13,565	0.01%
2018/01/10	4	79.98	0	0.00	79.00	4	13,939	0.03%
2018/01/09	0	0.00	14	82.46	81.50	-14	14,253	-0.10%
2018/01/08	1	81.80	0	0.00	81.20	1	14,810	0.01%
2018/01/05	5	83.44	2	81.70	81.70	3	15,666	0.02%
2018/01/04	0	0.00	2	81.60	81.40	-2	16,200	-0.01%
2018/01/03	4	80.30	47	80.05	81.60	-43	16,207	-0.27%
2018/01/02	20	76.23	0	0.00	76.30	20	16,057	0.12%