中美晶 (5483)-元大-八德券商分點個股進出

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
196.0
漲跌
▲0.5
漲幅
+0.26%
成交量
3,036張
產業
上櫃半導體類股
1577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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/05/02	1	193.50	0	0.00	196.00	1	7,677	0.01%
2024/04/30	1	194.50	2	196.25	195.50	-1	7,715	-0.01%
2024/04/26	1	193.00	0	0.00	192.50	1	7,809	0.01%
2024/04/25	2	192.00	0	0.00	191.50	2	7,832	0.03%
2024/04/24	1	195.00	0	0.00	194.00	1	7,903	0.01%
2024/04/23	1	188.50	0	0.00	188.50	1	7,969	0.01%
2024/04/22	0	0.00	1	190.00	188.50	-1	8,055	-0.01%
2024/04/19	0	0.00	4.5	193.99	192.00	-4.5	8,008	-0.06%
2024/04/18	0	0.00	0.1	201.00	199.50	-0.1	7,978	0.00%
2024/04/16	3	199.67	2.1	199.26	199.00	0.9	8,071	0.01%
2024/04/15	1	207.00	0	0.00	208.50	1	7,963	0.01%
2024/04/11	0	0.00	1.1	210.00	210.00	-1.1	7,977	-0.01%
2024/04/10	1	212.00	1	214.00	211.00	0	8,052	0.00%
2024/04/09	2	210.50	0	0.00	210.50	2	8,170	0.02%
2024/04/03	0	0.00	1	211.00	211.00	-1	8,250	-0.01%
2024/04/01	3	209.17	0.6	211.45	208.00	2.4	8,371	0.03%
2024/03/29	3	212.00	8.1	214.21	214.50	-5.1	8,349	-0.06%
2024/03/28	13	218.35	3	214.83	215.00	10	8,105	0.12%
2024/03/27	5.1	217.49	1	220.13	223.50	4	7,891	0.05%
2024/03/26	3	220.83	3.2	216.66	214.00	-0.1	7,710	0.00%
2024/03/25	7	221.71	1.1	224.14	220.00	5.9	7,706	0.08%
2024/03/22	3.5	223.14	7.7	226.47	224.00	-4.2	7,788	-0.05%
2024/03/21	3	238.47	4.2	232.89	232.50	-1.1	7,772	-0.01%
2024/03/20	6.2	236.61	30	234.73	240.00	-23.8	7,614	-0.31%
2024/03/19	7.2	223.53	6.4	224.85	226.00	0.7	7,048	0.01%
2024/03/18	0.1	208.00	1	207.50	207.50	-1	6,610	-0.01%
2024/03/15	0.2	208.50	0.8	207.02	207.50	-0.6	6,664	-0.01%
2024/03/14	3	217.17	1.3	212.90	208.50	1.8	6,596	0.03%
2024/03/13	4.5	219.65	28	217.91	215.50	-23.5	6,432	-0.37%
2024/03/12	1	211.50	1	210.50	214.50	0	6,260	0.00%
2024/03/11	1.1	209.94	6	209.17	209.00	-4.9	6,205	-0.08%
2024/03/08	3.3	212.36	3	214.50	209.00	0.3	6,145	0.00%
2024/03/07	1.1	200.50	0	0.00	200.50	1.1	5,714	0.02%
2024/03/06	5	196.50	1	196.00	197.00	4	5,628	0.07%
2024/03/05	3	196.33	1	196.00	197.00	2	5,650	0.04%
2024/03/04	0	0.00	1	193.00	193.50	-1	5,690	-0.02%
2024/03/01	1	190.00	1	191.50	189.50	0	5,804	0.00%
2024/02/29	0	0.00	4	187.00	185.50	-4	5,752	-0.07%
2024/02/26	1	187.00	0	187.50	188.00	1	5,791	0.02%
2024/02/23	0	0.00	2	187.25	187.00	-2	5,808	-0.03%
2024/02/22	0	0.00	0	188.29	188.50	0	5,836	0.00%
2024/02/20	0	0.00	1	185.00	186.00	-1	5,879	-0.02%
2024/02/19	3	184.00	0	0.00	184.50	3	5,904	0.05%
2024/02/16	1	183.99	0	0.00	184.00	1	5,919	0.02%
2024/02/15	6.1	183.44	0.4	185.00	184.00	5.7	5,927	0.10%
2024/02/02	0	192.00	0	0.00	191.00	0	5,886	0.00%
2024/02/01	5	192.00	0	0.00	191.50	5	5,896	0.08%
2024/01/31	0	0.00	2	192.25	192.00	-2	5,965	-0.03%
2024/01/29	1	193.50	0	0.00	194.00	1	6,038	0.02%
2024/01/26	0.1	193.00	0	0.00	192.50	0.1	6,078	0.00%
2024/01/25	0.1	196.23	0	0.00	195.00	0.1	6,152	0.00%
2024/01/24	0	0.00	1	201.50	203.50	-1	6,207	-0.02%
2024/01/23	0	0.00	1.1	200.77	201.00	-1.1	6,164	-0.02%
2024/01/22	0.2	196.50	0	0.00	196.00	0.2	6,117	0.00%
2024/01/19	2.2	196.00	0	0.00	197.50	2.2	6,077	0.04%
2024/01/18	1	189.00	1	194.00	195.50	0	6,074	0.00%
2024/01/17	4	193.00	3.3	192.65	191.00	0.7	5,984	0.01%
2024/01/16	3.2	194.13	1	196.00	196.00	2.2	5,862	0.04%
2024/01/11	4	199.75	2.2	200.24	200.00	1.8	5,675	0.03%
2024/01/10	0	0.00	0	195.00	196.50	0	5,572	0.00%
2024/01/09	0	0.00	0.2	193.34	193.00	-0.2	5,525	0.00%
2024/01/08	0	191.50	0	191.50	192.50	0	5,490	0.00%
2024/01/05	0	0.00	0.2	192.00	191.50	-0.2	5,465	0.00%
2024/01/04	1.2	192.66	0	0.00	191.50	1.2	5,417	0.02%
2024/01/03	0	194.24	36.3	193.42	193.00	-36.3	5,373	-0.68%
2024/01/02	0	194.88	0	0.00	201.00	0	5,226	0.00%
2023/12/29	0.1	194.00	0	0.00	196.00	0.1	5,147	0.00%
2023/12/28	1	196.00	3.1	196.55	196.00	-2.1	5,112	-0.04%
2023/12/27	1	199.50	3.3	201.71	200.50	-2.3	5,047	-0.05%
2023/12/26	3.2	203.06	2	203.75	207.50	1.2	4,939	0.02%
2023/12/25	0	0.00	0.2	199.00	198.50	-0.2	4,817	0.00%
2023/12/21	0.1	197.00	0.3	197.00	198.50	-0.2	4,666	0.00%
2023/12/20	2	197.50	5.2	198.56	198.00	-3.2	4,595	-0.07%
2023/12/19	2.1	197.88	5	197.30	200.50	-2.9	4,467	-0.06%
2023/12/18	2	200.50	3	202.00	200.50	-1	4,314	-0.02%
2023/12/15	0.2	195.00	2	196.25	197.50	-1.8	4,171	-0.04%
2023/12/14	0.1	189.50	4	191.13	191.50	-3.9	3,986	-0.10%
2023/12/13	0.1	188.00	25	188.06	187.50	-24.9	3,933	-0.63%
2023/12/12	34.2	189.45	5	189.30	190.50	29.2	3,934	0.74%
2023/12/08	1	185.50	0	0.00	184.50	1	3,926	0.03%
2023/12/07	0	0.00	1	184.50	183.50	-1	3,939	-0.03%
2023/12/06	1	181.52	0.2	183.00	184.50	0.8	3,910	0.02%
2023/12/05	2	180.25	0	0.00	180.50	2	3,885	0.05%
2023/12/04	3.1	183.34	1	184.00	183.00	2.1	3,840	0.05%
2023/12/01	0	183.00	0	0.00	184.50	0	3,828	0.00%
2023/11/30	1.1	185.86	0	0.00	183.00	1.1	3,797	0.03%
2023/11/29	3.1	184.18	2	184.25	185.00	1.1	3,750	0.03%
2023/11/28	11.2	183.40	16	183.06	182.00	-4.8	3,641	-0.13%
2023/11/27	2	179.00	1	178.50	177.50	1	3,479	0.03%
2023/11/24	0.2	178.50	4	178.13	179.00	-3.9	3,449	-0.11%
2023/11/22	0	0.00	1	174.00	173.50	-1	3,373	-0.03%
2023/11/21	2	176.50	2	176.00	175.00	0	3,346	0.00%
2023/11/20	2	175.50	0	0.00	175.00	2	3,336	0.06%
2023/11/17	0	0.00	2	177.25	177.50	-2	3,321	-0.06%
2023/11/16	1	173.50	1.5	175.52	176.50	-0.5	3,282	-0.01%
2023/11/15	1	175.00	0	0.00	174.00	1	3,243	0.03%
2023/11/14	3	174.33	1	174.00	173.50	2	3,212	0.06%
2023/11/13	0	0.00	2	177.00	175.50	-2	3,173	-0.06%
2023/11/10	1	173.50	2	174.50	175.00	-1	3,157	-0.03%
2023/11/09	3	171.33	1	172.50	172.50	2	3,140	0.06%
2023/11/08	4	173.38	3	173.17	172.50	1	3,184	0.03%
2023/11/07	0	0.00	1.8	174.00	175.00	-1.8	3,141	-0.06%
2023/11/06	0.2	174.50	2	175.00	175.00	-1.8	3,148	-0.06%
2023/11/02	3.7	170.80	2	170.25	173.00	1.7	3,191	0.05%
2023/11/01	1.7	169.53	13	167.85	170.00	-11.3	3,118	-0.36%
2023/10/30	1.2	164.50	0	0.00	164.50	1.2	3,108	0.04%
2023/10/27	0	161.50	6	161.50	161.50	-6	3,136	-0.19%
2023/10/25	0	163.00	0	0.00	162.50	0	3,262	0.00%
2023/10/23	0.2	161.50	0	0.00	161.50	0.2	3,490	0.00%
2023/10/18	3	163.67	3	163.50	163.50	0	3,798	0.00%
2023/10/17	0	166.00	0	0.00	166.00	0	3,867	0.00%
2023/10/13	0	0.00	1	166.00	166.00	-1	4,216	-0.02%
2023/10/12	0.2	164.50	1	166.00	166.50	-0.9	4,350	-0.02%
2023/10/11	0.1	163.00	4	165.13	164.50	-3.9	4,611	-0.08%
2023/10/05	0.1	160.00	1	162.00	162.00	-0.9	5,309	-0.02%
2023/10/02	2	160.50	0	0.00	162.00	2	5,302	0.04%
2023/09/22	0	0.00	0.1	157.50	160.00	-0.1	5,350	0.00%
2023/09/21	3	158.50	0	0.00	158.00	3	5,345	0.06%
2023/09/20	1	162.50	0	0.00	162.00	1	5,322	0.02%
2023/09/18	0	0.00	2	166.00	165.00	-2	5,339	-0.04%
2023/09/15	1	165.50	0	0.00	166.50	1	5,428	0.02%
2023/09/14	0	0.00	6.1	165.00	164.00	-6.1	5,382	-0.11%
2023/09/13	1	161.00	0	0.00	161.00	1	5,290	0.02%
2023/09/12	4	161.00	3	161.83	161.00	1	5,355	0.02%
2023/09/08	7	155.86	0	0.00	155.50	7	5,383	0.13%
2023/09/07	1	157.50	0	0.00	158.00	1	5,393	0.02%
2023/09/06	2	157.52	0	0.00	158.50	2	5,367	0.04%
2023/09/01	7	158.29	1	157.50	158.50	6	5,370	0.11%
2023/08/31	1	156.50	0	0.00	156.50	1	5,404	0.02%
2023/08/25	0	153.00	0	0.00	152.50	0	5,505	0.00%
2023/08/24	1	153.50	0	0.00	154.50	1	5,537	0.02%
2023/08/22	1	153.50	0	0.00	153.00	1	5,614	0.02%
2023/08/21	0	0.00	1	154.00	153.50	-1	5,652	-0.02%
2023/08/18	0	155.00	0	0.00	154.00	0	5,687	0.00%
2023/08/17	0.1	156.50	0	0.00	156.50	0.1	5,682	0.00%
2023/08/16	0	152.00	0	0.00	152.00	0	5,669	0.00%
2023/08/11	0	0.00	1	157.50	157.50	-1	5,620	-0.02%
2023/08/10	0	158.50	2	157.75	158.50	-2	5,613	-0.04%
2023/08/09	5.1	160.00	0	0.00	160.00	5.1	5,595	0.09%
2023/08/08	4.5	160.56	0.2	161.00	161.50	4.4	5,567	0.08%
2023/08/07	1	167.50	0	0.00	167.50	1	5,498	0.02%
2023/08/04	0	0.00	4.2	164.00	165.50	-4.2	5,469	-0.08%
2023/08/02	7	164.43	2.5	162.62	163.00	4.5	5,465	0.08%
2023/08/01	1	171.00	0	0.00	168.50	1	5,424	0.02%
2023/07/31	1	172.00	0	171.50	171.50	1	5,375	0.02%
2023/07/28	0	0.00	2	170.75	171.00	-2	5,311	-0.04%
2023/07/27	3	168.00	1	171.00	169.50	2	5,230	0.04%
2023/07/26	5	169.31	1.4	168.21	165.50	3.6	5,150	0.07%
2023/07/25	1.2	176.63	0	0.00	175.50	1.2	4,990	0.02%
2023/07/24	3	180.67	1	181.50	180.50	2	4,881	0.04%
2023/07/21	5.7	178.45	2.2	179.64	180.00	3.5	4,755	0.07%
2023/07/20	0.5	182.85	0	0.00	181.50	0.5	4,673	0.01%
2023/07/19	1	183.50	1	186.50	179.00	0	4,567	0.00%
2023/07/18	0	0.00	2	182.00	183.00	-2	4,378	-0.05%
2023/07/17	9	182.67	6	182.33	182.00	3	4,233	0.07%
2023/07/14	10.6	179.40	5	184.20	185.00	5.6	4,107	0.14%
2023/07/13	8.8	179.20	11.7	178.21	177.50	-2.9	3,826	-0.07%
2023/07/12	6.3	175.93	10	171.80	176.50	-3.7	3,439	-0.11%
2023/07/11	17.1	161.83	0	0.00	162.50	17.1	3,081	0.56%
2023/07/10	2	160.50	0	0.00	160.00	2	3,063	0.07%
2023/07/07	0.5	159.50	1.2	159.08	159.00	-0.7	3,079	-0.02%
2023/07/06	0.1	161.50	0.1	160.00	161.00	0	3,086	0.00%
2023/07/04	0	0.00	1	161.50	161.50	-1	3,100	-0.03%
2023/07/03	0.6	162.92	0	0.00	162.50	0.6	3,123	0.02%
2023/06/29	0.2	160.00	3	160.00	159.00	-2.9	3,114	-0.09%
2023/06/26	1	155.00	2	158.25	157.00	-1	3,104	-0.03%
2023/06/21	2.1	157.26	0	0.00	156.00	2.1	3,097	0.07%
2023/06/20	0	0.00	0.2	160.50	160.50	-0.2	3,024	-0.01%
2023/06/19	0	0.00	0.3	162.50	162.00	-0.3	3,062	-0.01%
2023/06/16	0.2	164.00	3	163.33	164.00	-2.9	3,044	-0.09%
2023/06/15	0.2	161.50	0	0.00	161.50	0.2	3,018	0.00%
2023/06/13	0.3	159.50	0	0.00	159.50	0.3	3,155	0.01%
2023/06/12	0	0.00	1	157.50	157.00	-1	3,149	-0.03%
2023/06/07	0	0.00	0	159.00	159.00	0	3,186	0.00%
2023/06/06	0.1	157.00	0	0.00	157.00	0.1	3,200	0.00%
2023/06/05	0.1	160.50	6	160.00	160.00	-5.9	3,184	-0.18%
2023/06/02	0	0.00	1	157.50	158.00	-1	3,186	-0.03%
2023/05/29	0	160.00	3	159.50	159.50	-3	3,164	-0.09%
2023/05/26	0.1	158.00	2	158.00	158.50	-1.9	3,150	-0.06%
2023/05/25	1	157.50	0	0.00	156.50	1	3,128	0.03%
2023/05/23	10	154.00	2	154.00	153.00	8	3,068	0.26%
2023/05/19	1	151.00	0	0.00	151.00	1	3,023	0.03%
2023/05/18	0	0.00	3	153.00	152.50	-3	3,002	-0.10%
2023/05/17	0	0.00	1	151.00	150.50	-1	2,987	-0.03%
2023/05/16	11	149.59	0	0.00	148.50	11	2,967	0.37%
2023/05/12	1	146.00	0	0.00	147.00	1	2,956	0.03%
2023/05/11	0.1	150.00	0	0.00	146.50	0.1	2,950	0.00%
2023/05/09	0.1	153.00	0	0.00	151.00	0.1	2,947	0.00%
2023/05/08	3	153.83	0	0.00	154.50	3	2,946	0.10%
2023/05/04	1	145.50	0	0.00	145.00	1	2,945	0.03%
2023/05/02	0	0.00	6	149.58	150.00	-6	3,042	-0.20%
2023/04/24	1	148.50	25	148.00	148.00	-24	3,116	-0.77%
2023/04/20	2	149.75	0	0.00	149.00	2	3,261	0.06%
2023/04/18	0	154.00	0	155.00	153.00	0	3,307	0.00%
2023/04/17	26	155.48	0	0.00	155.00	26	3,310	0.79%
2023/04/14	2	156.50	1	155.00	155.50	1	3,329	0.03%
2023/04/13	1	155.50	1	154.00	154.00	0	3,363	0.00%
2023/04/12	2.2	156.03	0	0.00	156.00	2.2	3,362	0.06%
2023/04/11	1	157.50	0	0.00	157.00	1	3,357	0.03%
2023/04/10	5	157.40	2	157.75	156.50	3	3,374	0.09%
2023/04/07	0	0.00	2	154.00	154.50	-2	3,330	-0.06%
2023/04/06	3	153.00	5	153.50	152.50	-2	3,321	-0.06%
2023/03/31	2	157.00	0	0.00	156.00	2	3,311	0.06%
2023/03/28	0	0.00	1	157.99	154.00	-1	3,451	-0.03%
2023/03/27	0	0.00	0	157.50	157.00	0	3,461	0.00%
2023/03/24	2	155.75	2	156.00	156.50	0	3,506	0.00%
2023/03/23	0	0.00	0	155.50	155.50	0	3,508	0.00%
2023/03/22	1	153.00	6	153.50	154.00	-5	3,486	-0.14%
2023/03/21	1	152.50	0	153.00	152.50	1	3,432	0.03%
2023/03/17	8.2	155.68	0	0.00	154.00	8.2	3,404	0.24%
2023/03/16	0	159.00	0	0.00	159.00	0	3,238	0.00%
2023/03/14	1	155.00	6	153.50	153.50	-5	3,248	-0.15%
2023/03/10	2	156.00	3	158.50	156.00	-1	3,232	-0.03%
2023/03/09	6	162.50	1	162.00	162.00	5	3,243	0.15%
2023/03/08	0	0.00	15	160.50	162.00	-15	3,232	-0.46%
2023/03/07	0.5	160.50	1	160.50	161.50	-0.5	3,229	-0.02%
2023/03/06	2	159.25	1	160.00	159.50	1	3,222	0.03%
2023/03/03	0	0.00	1	159.50	158.00	-1	3,214	-0.03%
2023/03/02	3	158.50	1	158.50	158.50	2	3,239	0.06%
2023/03/01	2	154.00	1	159.50	159.50	1	3,243	0.03%
2023/02/23	0	0.00	2	164.00	164.50	-2	3,185	-0.06%
2023/02/20	1	161.50	1	161.00	161.50	0	3,438	0.00%
2023/02/15	0.2	159.00	0	0.00	157.50	0.2	3,886	0.01%
2023/02/14	0	0.00	0	162.00	161.50	0	3,988	0.00%
2023/02/10	2	162.75	1.1	163.45	163.00	0.9	4,154	0.02%
2023/02/08	0	0.00	1	164.50	165.00	-1	4,329	-0.02%
2023/02/07	0	0.00	1	163.50	163.00	-1	4,319	-0.02%
2023/02/06	2.1	161.19	2	162.00	159.50	0.1	4,351	0.00%
2023/02/03	0	0.00	1	165.50	165.50	-1	4,322	-0.02%
2023/02/02	0	0.00	2.2	167.45	168.00	-2.2	4,322	-0.05%
2023/02/01	0	0.00	3	165.17	165.00	-3	4,318	-0.07%
2023/01/31	0	0.00	1	163.50	162.50	-1	4,290	-0.02%
2023/01/30	0	0.00	11	161.00	160.50	-11	4,233	-0.26%
2023/01/13	1	155.00	11	156.45	155.00	-10	4,252	-0.24%
2023/01/11	0	0.00	2.2	160.31	161.50	-2.2	4,273	-0.05%
2023/01/10	0	0.00	14	156.36	156.50	-14	4,166	-0.34%
2023/01/09	0	0.00	3	155.67	156.00	-3	4,184	-0.07%
2023/01/06	5	147.00	7.1	148.16	150.50	-2.1	4,186	-0.05%
2023/01/05	0	0.00	3	147.50	146.50	-3	4,272	-0.07%
2023/01/04	1	145.50	0	0.00	145.00	1	4,313	0.02%
2022/12/29	5	138.00	0	0.00	138.50	5	4,461	0.11%
2022/12/28	14	138.00	0	0.00	138.00	14	4,519	0.31%
2022/12/27	7	145.14	1	144.00	143.50	6	4,532	0.13%
2022/12/26	1.1	143.03	0	0.00	143.00	1.1	4,613	0.02%
2022/12/23	0	143.50	0	0.00	143.50	0	4,740	0.00%
2022/12/21	0.1	144.00	0	0.00	143.00	0.1	4,939	0.00%
2022/12/20	1	146.50	0	0.00	144.00	1	5,049	0.02%
2022/12/19	0	0.00	0	152.50	153.50	0	5,032	0.00%
2022/12/16	3	153.50	0.1	156.00	153.50	2.9	5,039	0.06%
2022/12/15	0	0.00	0	158.50	158.50	0	4,993	0.00%
2022/12/13	0	0.00	0	154.00	153.00	0	5,036	0.00%
2022/12/09	0	156.00	0	0.00	154.50	0	5,071	0.00%
2022/12/07	1	156.50	7	154.50	155.00	-6	5,069	-0.12%
2022/12/06	0	0.00	1	160.00	158.50	-1	5,068	-0.02%
2022/12/05	1	162.50	1	162.00	162.00	0	5,107	0.00%
2022/12/01	0	0.00	1	161.50	161.00	-1	5,195	-0.02%
2022/11/30	0	0.00	1	159.00	159.00	-1	5,157	-0.02%
2022/11/29	2	155.75	0	0.00	156.00	2	5,186	0.04%
2022/11/28	1	157.50	0	0.00	158.00	1	5,196	0.02%
2022/11/24	3	160.50	2	161.00	160.50	1	5,219	0.02%
2022/11/23	2	158.00	1	160.00	159.50	1	5,266	0.02%
2022/11/22	1	156.50	0	0.00	158.50	1	5,298	0.02%
2022/11/21	0	0.00	2	157.75	157.00	-2	5,321	-0.04%
2022/11/18	11.2	160.18	10	157.00	156.50	1.2	5,346	0.02%
2022/11/17	2.2	160.14	3	159.67	162.00	-0.8	5,279	-0.02%
2022/11/16	0	160.50	0	0.00	162.00	0	5,259	0.00%
2022/11/15	0	0.00	7	160.79	162.00	-7	5,155	-0.14%
2022/11/11	2	156.25	24	155.69	155.00	-22	5,034	-0.44%
2022/11/10	4	146.38	3	143.17	147.00	1	4,979	0.02%
2022/11/09	3	140.67	0	141.00	142.00	3	4,940	0.06%
2022/11/08	1	140.50	5	139.50	139.00	-4	4,940	-0.08%
2022/11/07	0	0.00	15	137.77	137.50	-15	4,873	-0.31%
2022/11/04	2	129.75	16	130.91	130.50	-14	4,890	-0.29%
2022/11/03	0	0.00	0	125.50	127.50	0	4,889	0.00%
2022/11/02	28	128.73	0	0.00	127.00	28	4,998	0.56%
2022/10/31	0	0.00	0	124.25	124.00	0	5,223	0.00%
2022/10/28	0	123.00	0	0.00	121.50	0	5,237	0.00%
2022/10/27	0	0.00	1	125.50	125.50	-1	5,201	-0.02%
2022/10/24	1	123.50	2	122.75	122.00	-1	5,200	-0.02%
2022/10/21	0	0.00	2	121.00	121.00	-2	5,162	-0.04%
2022/10/18	2	122.50	0	0.00	122.50	2	5,159	0.04%
2022/10/13	0	119.50	0	0.00	117.00	0	5,300	0.00%
2022/10/12	0.1	123.00	0	0.00	123.00	0.1	5,252	0.00%
2022/10/11	4	124.13	2	122.25	122.00	2	5,282	0.04%
2022/10/07	3	133.67	2	131.50	131.00	1	5,208	0.02%
2022/10/06	5	135.60	3	136.17	136.50	2	5,207	0.04%
2022/10/05	2	136.00	2	135.00	135.50	0	5,209	0.00%
2022/10/04	2	132.50	2	133.00	133.00	0	5,177	0.00%
2022/10/03	0.1	126.50	0	0.00	129.00	0.1	5,154	0.00%
2022/09/30	0.1	127.00	0	0.00	131.00	0.1	5,141	0.00%
2022/09/29	1.1	131.02	3	132.83	131.00	-2	5,093	-0.04%
2022/09/28	2.1	132.14	0	0.00	132.00	2.1	5,042	0.04%
2022/09/27	2	143.24	0	0.00	140.50	2	4,938	0.04%
2022/09/26	0	0.00	7	148.29	148.50	-7	4,850	-0.14%
2022/09/23	0	0.00	7	157.21	157.00	-7	4,901	-0.14%
2022/09/22	16	155.06	0	0.00	156.50	16	4,893	0.33%
2022/09/21	1	157.00	0	0.00	157.00	1	4,917	0.02%
2022/09/19	0.1	160.50	0	0.00	159.50	0.1	4,929	0.00%
2022/09/16	0.2	161.00	0	162.00	160.50	0.2	4,974	0.00%
2022/09/15	1	164.50	0	0.00	164.00	1	5,015	0.02%
2022/09/14	1	164.00	0	0.00	165.00	1	5,091	0.02%
2022/09/12	0	0.00	3	167.17	168.50	-3	5,211	-0.06%
2022/09/08	2	163.50	0	0.00	163.50	2	5,360	0.04%
2022/09/07	0	0.00	0.1	159.00	158.50	-0.1	5,372	0.00%
2022/09/05	1	162.50	1.1	161.97	162.00	-0.1	5,435	0.00%
2022/09/02	0	0.00	2	165.00	166.00	-2	5,510	-0.04%
2022/09/01	3	165.17	68	165.50	164.50	-65	5,499	-1.18%
2022/08/31	2.1	167.48	0	0.00	167.50	2.1	5,561	0.04%
2022/08/30	0	0.00	8	167.88	168.00	-8	5,559	-0.14%
2022/08/29	0	161.50	0	0.00	161.00	0	5,496	0.00%
2022/08/26	0	0.00	3	167.50	166.50	-3	5,514	-0.05%
2022/08/25	0	0.00	1	167.50	167.00	-1	5,535	-0.02%
2022/08/24	0	0.00	2	166.00	164.00	-2	5,560	-0.04%
2022/08/23	0	0.00	0.2	163.00	166.00	-0.2	5,648	0.00%
2022/08/22	0	0.00	2	165.25	164.50	-2	5,753	-0.03%
2022/08/19	0	0.00	5	167.30	166.00	-5	5,751	-0.09%
2022/08/18	3.3	167.39	0	0.00	169.00	3.3	5,698	0.06%
2022/08/17	2	167.00	2	166.75	167.50	0	5,659	0.00%
2022/08/16	1	165.00	6	164.25	163.00	-5	5,586	-0.09%
2022/08/15	1.2	160.93	0	0.00	160.00	1.2	5,515	0.02%
2022/08/12	7	162.00	3	161.67	161.50	4	5,470	0.07%
2022/08/11	6	160.75	5.1	161.20	161.00	0.9	5,467	0.02%
2022/08/10	0	0.00	3.1	155.18	156.50	-3.1	5,418	-0.06%
2022/08/09	1	155.50	30	154.15	155.50	-29	5,402	-0.54%
2022/08/08	7.1	150.25	6	150.42	151.50	1.1	5,417	0.02%
2022/08/05	68	148.50	2	149.00	149.00	66	5,544	1.19%
2022/08/04	5	138.50	1	139.00	139.00	4	5,368	0.07%
2022/08/03	0	138.00	0	0.00	138.00	0	5,406	0.00%
2022/08/02	0.1	138.00	1	138.00	138.00	-0.9	5,432	-0.02%
2022/07/29	0	0.00	1	144.00	142.50	-1	5,481	-0.02%
2022/07/27	1.1	142.37	0	0.00	143.00	1.1	5,713	0.02%
2022/07/26	0	0.00	0	144.00	141.50	0	5,703	0.00%
2022/07/25	0	145.00	10	144.50	145.00	-10	5,727	-0.17%
2022/07/22	1	146.00	119	145.50	146.00	-118	5,808	-2.03%	大賣/鉅額交易
2022/07/21	0	0.00	1	144.50	145.50	-1	5,817	-0.02%
2022/07/20	1	141.50	0	0.00	142.00	1	5,829	0.02%
2022/07/19	3	139.17	0	0.00	139.00	3	5,823	0.05%
2022/07/18	124	143.86	1	142.50	144.50	123	5,848	2.10%	大買/鉅額交易
2022/07/15	1	140.50	1	142.00	141.00	0	5,809	0.00%
2022/07/14	2	137.75	2	138.75	138.00	0	5,776	0.00%
2022/07/13	0	0.00	1	141.00	138.50	-1	5,750	-0.02%
2022/07/12	1	139.50	0	136.50	136.50	1	5,740	0.02%
2022/07/11	0.1	140.50	2	140.75	141.00	-2	5,750	-0.03%
2022/07/08	0	0.00	0	140.60	140.50	0	5,736	0.00%
2022/07/07	0	135.50	0	0.00	138.50	0	5,719	0.00%
2022/07/06	2	134.00	1	133.50	133.00	1	5,828	0.02%
2022/07/01	0	0.00	12	138.42	139.00	-12	5,867	-0.20%
2022/06/30	11	141.64	0.9	141.00	141.00	10.1	5,781	0.18%
2022/06/28	2	150.00	11	148.32	146.50	-9	5,780	-0.16%
2022/06/27	6	151.50	3	151.00	152.00	3	5,782	0.05%
2022/06/24	0	0.00	1	146.50	147.00	-1	5,751	-0.02%
2022/06/23	15	143.33	1	141.00	143.50	14	5,748	0.24%
2022/06/22	2	145.00	1	142.51	143.00	1	5,747	0.02%
2022/06/21	1	144.50	1	145.00	146.50	0	5,723	0.00%
2022/06/20	8.1	147.62	5	142.00	142.50	3.1	5,801	0.05%
2022/06/17	5.3	148.44	4.1	149.38	150.00	1.1	5,724	0.02%
2022/06/16	7	160.14	4	159.75	156.50	3	5,598	0.05%
2022/06/15	0	0.00	1	161.50	162.00	-1	5,656	-0.02%
2022/06/14	1	159.50	1	160.00	160.50	0	5,814	0.00%
2022/06/13	7.1	162.99	1	160.05	161.50	6.1	5,805	0.10%
2022/06/10	1	170.51	0.3	171.50	171.00	0.8	5,781	0.01%
2022/06/09	5	172.20	4	171.75	173.00	1	5,831	0.02%
2022/06/08	4	169.38	0	0.00	170.00	4	5,773	0.07%
2022/06/07	0	0.00	0.5	168.50	169.00	-0.5	5,831	-0.01%
2022/06/06	1	166.02	2	169.00	171.00	-1	5,863	-0.02%
2022/06/02	0	0.00	1	169.00	170.00	-1	5,915	-0.02%
2022/06/01	5	170.60	1.1	168.65	169.50	3.9	6,035	0.07%
2022/05/31	11.2	170.79	2	171.00	172.50	9.2	5,993	0.15%
2022/05/30	5.6	170.03	4.1	170.13	170.50	1.6	5,949	0.03%
2022/05/27	0.2	163.50	5	162.20	162.00	-4.8	5,795	-0.08%
2022/05/26	3	161.67	0	0.00	159.00	3	5,807	0.05%
2022/05/25	0	0.00	2	161.00	161.00	-2	5,839	-0.03%
2022/05/24	5	159.10	0	0.00	156.50	5	5,923	0.08%
2022/05/23	0	0.00	4	163.50	162.50	-4	5,895	-0.07%
2022/05/20	5	161.80	1	162.00	163.50	4	5,960	0.07%
2022/05/19	2	159.50	1	162.00	162.50	1	5,962	0.02%
2022/05/18	3	164.33	12	166.42	164.50	-9	5,926	-0.15%
2022/05/17	6	161.92	2	162.75	163.50	4	5,853	0.07%
2022/05/16	3	161.50	0	0.00	158.50	3	5,876	0.05%
2022/05/13	2	161.25	14	158.79	160.50	-12	5,791	-0.21%
2022/05/12	10	154.00	0	0.00	152.00	10	5,708	0.18%
2022/05/11	2.1	154.76	1	156.00	155.00	1.1	5,794	0.02%
2022/05/10	6	150.50	2	149.75	155.00	4	5,921	0.07%
2022/05/09	0.1	152.25	2	151.50	151.00	-1.9	6,010	-0.03%
2022/05/06	2	155.50	3	154.67	156.00	-1	6,134	-0.02%
2022/05/05	5	156.70	2	156.25	157.50	3	6,353	0.05%
2022/05/04	3.1	154.01	1	153.50	153.00	2.1	6,409	0.03%
2022/04/27	1.1	139.57	1	143.00	145.00	0.1	6,504	0.00%
2022/04/26	1.2	146.13	10	146.00	146.00	-8.8	6,482	-0.14%
2022/04/25	0.1	147.50	0	0.00	148.00	0.1	6,546	0.00%
2022/04/22	2.2	152.77	0	0.00	152.50	2.2	6,512	0.03%
2022/04/21	0	0.00	1	160.50	157.50	-1	6,574	-0.02%
2022/04/18	2	156.50	0	0.00	156.50	2	7,026	0.03%
2022/04/15	1	157.50	0	0.00	156.00	1	7,085	0.01%
2022/04/14	1	161.50	0	0.00	161.50	1	7,253	0.01%
2022/04/13	1	162.50	0	0.00	162.50	1	7,328	0.01%
2022/04/12	3.3	161.83	3	159.17	159.50	0.3	7,483	0.00%
2022/04/11	2.1	164.98	1	165.50	165.50	1.1	7,609	0.01%
2022/04/08	1	170.50	6	170.67	172.00	-5	7,770	-0.06%
2022/04/06	1.1	172.12	1	171.50	171.50	0.1	7,763	0.00%
2022/03/31	0.2	176.50	0	0.00	177.00	0.2	7,894	0.00%
2022/03/30	2	179.50	0	0.00	178.50	2	7,942	0.03%
2022/03/29	0	0.00	77	177.00	176.50	-77	8,113	-0.95%
2022/03/28	4	176.50	1	177.00	176.50	3	8,132	0.04%
2022/03/25	0.1	183.00	0	181.00	179.50	0	8,152	0.00%
2022/03/24	1	180.50	2	178.75	183.00	-1	8,147	-0.01%
2022/03/23	80.2	182.01	3	182.67	182.00	77.2	8,170	0.94%
2022/03/22	1	179.00	1	180.00	180.00	0	8,237	0.00%
2022/03/21	2	177.50	1	179.00	178.50	1	8,264	0.01%
2022/03/18	4.5	178.25	1	179.00	177.50	3.5	8,286	0.04%
2022/03/17	2	177.25	14	176.72	180.00	-12	8,312	-0.14%
2022/03/16	10	171.50	1	168.00	170.50	9	8,352	0.11%
2022/03/15	1	164.04	1	166.50	166.00	0	8,477	0.00%
2022/03/14	2	171.50	0	175.00	173.00	2	8,660	0.02%
2022/03/11	1	171.00	0	0.00	171.50	1	8,657	0.01%
2022/03/10	1.1	175.02	0	0.00	174.50	1.1	8,672	0.01%
2022/03/09	0	0.00	2	172.00	172.50	-2	8,760	-0.02%
2022/03/08	0	0.00	1.4	170.71	169.00	-1.4	8,757	-0.02%
2022/03/07	1.1	172.06	1	173.00	173.00	0.1	8,744	0.00%
2022/03/04	0	0.00	1	183.00	183.00	-1	8,684	-0.01%
2022/03/03	7	184.71	0	0.00	183.50	7	8,852	0.08%
2022/03/02	0.1	185.00	1	186.00	185.00	-0.9	8,955	-0.01%
2022/03/01	0	0.00	1	185.50	187.00	-1	9,107	-0.01%
2022/02/25	0	0.00	1.1	184.45	182.00	-1.1	9,655	-0.01%
2022/02/24	2	188.99	0	0.00	183.00	2	9,843	0.02%
2022/02/23	0	0.00	0	192.00	192.00	0	10,009	0.00%
2022/02/22	2.1	190.29	0	0.00	188.50	2.1	10,036	0.02%
2022/02/18	0	0.00	0	193.50	195.00	0	10,098	0.00%
2022/02/17	1	193.50	1	192.50	193.50	0	10,164	0.00%
2022/02/16	2	192.75	4	195.87	192.50	-2	10,203	-0.02%
2022/02/15	1.3	194.38	0	0.00	192.50	1.3	10,212	0.01%
2022/02/14	1.3	195.20	1	195.50	194.00	0.3	10,191	0.00%
2022/02/11	3	200.36	2	203.25	201.50	1	10,126	0.01%
2022/02/10	3	204.83	12	202.46	204.00	-9	10,045	-0.09%
2022/02/09	4.1	199.88	4	200.00	198.50	0.1	9,887	0.00%
2022/02/08	2	198.24	2.4	199.08	200.00	-0.4	9,855	0.00%
2022/02/07	7	196.21	4	195.00	199.00	3	9,741	0.03%
2022/01/26	1.2	205.17	1	208.00	209.50	0.2	9,557	0.00%
2022/01/24	2	211.50	0	211.63	216.00	2	9,677	0.02%
2022/01/21	13.1	206.83	23.1	207.24	205.50	-9.9	9,695	-0.10%
2022/01/20	2	213.75	1	212.50	212.50	1	9,574	0.01%
2022/01/19	0	0.00	1	212.57	214.50	-1	9,518	-0.01%
2022/01/18	6	217.75	3	218.33	217.00	3	9,440	0.03%
2022/01/14	2	218.76	0	0.00	222.50	2	9,318	0.02%
2022/01/13	1	228.00	6	232.42	229.00	-5	9,210	-0.05%
2022/01/12	7	239.36	10	233.60	231.00	-3	9,092	-0.03%
2022/01/11	2	228.75	1	224.09	225.50	1	8,854	0.01%
2022/01/10	2	232.00	3	231.67	233.50	-1	8,784	-0.01%
2022/01/07	2	231.04	0.3	234.00	235.00	1.7	8,773	0.02%
2022/01/06	1	242.00	1	242.50	242.50	0	8,574	0.00%
2022/01/05	9	243.61	22	244.77	247.00	-13	8,532	-0.15%
2022/01/04	23.2	244.42	5	243.60	245.00	18.2	8,353	0.22%
2022/01/03	7.2	236.74	5	238.90	231.50	2.2	8,080	0.03%
2021/12/30	2	237.00	4	236.38	236.00	-2	7,912	-0.03%
2021/12/29	1	235.50	9	237.00	236.50	-8	7,927	-0.10%
2021/12/28	5	235.10	6	235.75	235.00	-1	7,876	-0.01%
2021/12/27	11	232.91	2	234.00	234.50	9	7,835	0.11%
2021/12/24	9	228.56	2	227.75	228.50	7	7,779	0.09%
2021/12/23	0	0.00	18	227.89	229.00	-18	7,737	-0.23%
2021/12/22	2	218.00	0	0.00	218.00	2	7,635	0.03%
2021/12/21	5	217.80	1	217.50	218.00	4	7,661	0.05%
2021/12/20	5	221.50	4	224.38	219.00	1	7,611	0.01%
2021/12/17	2	223.75	10	225.05	225.00	-8	7,574	-0.11%
2021/12/16	16	229.78	21	226.81	228.50	-5	7,506	-0.07%
2021/12/15	10	218.50	13	219.73	219.00	-3	7,348	-0.04%
2021/12/14	1	220.00	8	218.19	217.00	-7	7,303	-0.10%
2021/12/13	10	223.30	11	227.45	223.00	-1	7,229	-0.01%
2021/12/10	25	227.06	14.1	227.68	226.00	11	7,126	0.15%
2021/12/09	8	220.56	23	220.76	220.50	-15	6,926	-0.22%
2021/12/08	36	219.36	27	218.70	219.00	9	6,752	0.13%
2021/12/07	1	207.00	0	0.00	209.50	1	6,534	0.02%
2021/12/06	4	212.75	10	212.90	212.00	-6	6,504	-0.09%
2021/12/03	14.1	210.58	9	212.33	211.50	5.1	6,549	0.08%
2021/12/02	0.1	206.00	4	204.00	205.00	-3.9	6,505	-0.06%
2021/12/01	4	206.88	5	205.90	206.50	-1	6,555	-0.02%
2021/11/30	14	208.43	8	208.69	207.00	6	6,532	0.09%
2021/11/29	14	205.11	7	203.36	205.00	7	6,545	0.11%
2021/11/26	9	205.44	14	201.11	200.50	-5	6,407	-0.08%
2021/11/25	19	214.11	6	213.42	212.50	13	6,371	0.20%
2021/11/24	21	218.95	46.1	219.29	215.00	-25.1	6,396	-0.39%
2021/11/23	10	205.75	28	206.45	207.00	-18	5,993	-0.30%
2021/11/22	31	203.21	23	203.30	205.50	8	5,969	0.13%
2021/11/19	7	196.43	26	197.88	195.00	-19	5,977	-0.32%
2021/11/18	10	195.10	1	196.00	196.00	9	6,058	0.15%
2021/11/17	9	195.67	3	197.33	198.00	6	6,094	0.10%
2021/11/16	3	196.17	3	196.83	194.50	0	6,123	0.00%
2021/11/15	10	193.20	0	0.00	193.50	10	6,196	0.16%
2021/11/12	3	196.17	2	198.00	193.00	1	6,252	0.02%
2021/11/11	16	194.00	1	194.01	193.00	15	6,248	0.24%
2021/11/10	7	192.00	0	0.00	194.00	7	6,319	0.11%
2021/11/09	5	194.20	1	193.50	194.50	4	6,353	0.06%
2021/11/08	4	193.23	1	190.50	191.50	3	6,364	0.05%
2021/11/05	4	193.38	3	193.50	193.00	1	6,400	0.02%
2021/11/04	3	191.67	1	194.00	190.50	2	6,437	0.03%
2021/11/03	5	190.90	1	197.50	192.00	4	6,483	0.06%
2021/11/02	3	193.00	5	194.10	191.50	-2	6,617	-0.03%
2021/11/01	3	197.00	12	196.83	197.00	-9	6,518	-0.14%
2021/10/29	11.3	187.02	9	190.22	189.50	2.3	6,392	0.04%
2021/10/28	1	183.00	0	0.00	183.00	1	6,313	0.02%
2021/10/27	1	182.50	0	0.00	182.50	1	6,353	0.02%
2021/10/19	1	182.50	0	0.00	183.00	1	7,066	0.01%
2021/10/18	1	181.50	0	0.00	179.00	1	7,159	0.01%
2021/10/14	1	176.50	2	177.75	176.00	-1	7,447	-0.01%
2021/10/13	0	0.00	0	179.50	175.00	0	7,552	0.00%
2021/10/08	0	0.00	1	181.00	181.00	-1	7,840	-0.01%
2021/10/07	1	179.00	1	183.00	181.50	0	8,099	0.00%
2021/10/06	1	173.00	2	174.25	175.00	-1	8,891	-0.01%
2021/10/05	2	172.50	0	0.00	176.00	2	8,968	0.02%
2021/10/04	1	172.00	0	0.00	172.00	1	9,015	0.01%
2021/10/01	1	177.50	2	174.50	175.50	-1	9,120	-0.01%
2021/09/30	1.1	175.14	0	0.00	181.50	1.1	9,188	0.01%
2021/09/29	2.1	177.00	0	0.00	174.50	2.1	9,180	0.02%
2021/09/28	1.1	186.27	0	0.00	184.00	1.1	9,168	0.01%
2021/09/27	2	187.25	0	0.00	187.00	2	9,163	0.02%
2021/09/24	4	188.75	2	190.00	191.00	2	9,278	0.02%
2021/09/23	0	0.00	1	189.50	187.50	-1	9,399	-0.01%
2021/09/22	1	186.00	0	0.00	186.00	1	9,675	0.01%
2021/09/17	0	0.00	1	190.00	190.50	-1	9,671	-0.01%
2021/09/16	0	0.00	1	191.50	189.00	-1	9,806	-0.01%
2021/09/15	1	190.50	0	0.00	189.00	1	10,108	0.01%
2021/09/14	1	191.00	0	0.00	192.00	1	10,464	0.01%
2021/09/13	5	191.00	0	0.00	192.00	5	10,503	0.05%
2021/09/10	5	187.50	8	192.38	193.50	-3	10,554	-0.03%
2021/09/08	0	0.00	4	186.25	185.00	-4	10,742	-0.04%
2021/09/07	11	189.64	2	189.00	189.00	9	10,701	0.08%
2021/09/06	1.1	194.05	4	196.00	195.50	-2.9	10,626	-0.03%
2021/09/03	3	192.67	0	0.00	194.00	3	10,585	0.03%
2021/09/02	1	193.00	0	0.00	189.50	1	10,684	0.01%
2021/09/01	1	192.00	1	194.00	194.00	0	10,842	0.00%
2021/08/31	6	192.33	6	193.00	193.00	0	10,880	0.00%
2021/08/30	5	193.90	13	193.31	193.50	-8	10,831	-0.07%
2021/08/27	11	191.36	9	189.17	190.00	2	10,694	0.02%
2021/08/26	4	187.75	1	190.00	187.50	3	10,631	0.03%
2021/08/25	0	0.00	4	186.13	191.00	-4	10,485	-0.04%
2021/08/24	3	174.00	3	174.00	174.00	0	10,262	0.00%
2021/08/23	0	0.00	6	172.67	174.00	-6	10,224	-0.06%
2021/08/20	1	161.00	0	0.00	164.00	1	10,164	0.01%
2021/08/19	5.1	165.30	1	164.00	163.50	4.1	10,107	0.04%
2021/08/18	3	168.50	3	170.50	173.50	0	10,062	0.00%
2021/08/17	2	165.25	1	168.00	166.00	1	10,148	0.01%
2021/08/16	1	172.50	0	0.00	172.50	1	10,093	0.01%
2021/08/13	6	174.25	0	0.00	172.50	6	10,033	0.06%
2021/08/12	5	178.00	0	0.00	179.00	5	10,040	0.05%
2021/08/11	1	184.50	0	0.00	180.00	1	10,077	0.01%
2021/08/10	0.1	186.50	0	0.00	182.00	0.1	10,147	0.00%
2021/08/09	1	188.00	0	0.00	187.00	1	10,205	0.01%
2021/08/06	2.1	193.52	0	0.00	193.00	2.1	10,262	0.02%
2021/08/05	3	200.00	6	201.50	204.00	-3	10,235	-0.03%
2021/08/04	1.1	197.09	0	0.00	199.00	1.1	10,513	0.01%
2021/08/03	0	0.00	1	198.00	199.50	-1	10,820	-0.01%
2021/07/30	2	191.50	0	0.00	189.00	2	10,992	0.02%
2021/07/29	2	194.75	1	195.50	195.50	1	11,203	0.01%
2021/07/28	3.6	189.28	32	191.55	189.00	-28.4	11,474	-0.25%
2021/07/27	3.1	200.34	0	0.00	196.50	3.1	11,612	0.03%
2021/07/26	1.2	209.15	3	209.33	209.00	-1.8	11,672	-0.02%
2021/07/23	4	213.25	0	220.00	210.00	4	11,876	0.03%
2021/07/22	3	213.83	4	212.50	212.00	-1	11,797	-0.01%
2021/07/21	5	212.70	3	217.17	213.00	2	11,968	0.02%
2021/07/20	5	214.30	6	210.67	209.00	-1	12,128	-0.01%
2021/07/19	2	215.50	1.1	218.38	216.00	1	12,481	0.01%
2021/07/16	2	214.75	3	214.67	217.00	-1	12,839	-0.01%
2021/07/15	2.1	213.52	1	213.50	213.50	1.1	13,757	0.01%
2021/07/14	7.3	212.00	32	210.17	210.50	-24.7	14,389	-0.17%
2021/07/13	45	218.81	40	216.01	215.50	5	14,242	0.04%
2021/07/12	15	199.90	6	199.17	200.50	9	13,477	0.07%
2021/07/09	2	195.75	4	196.13	196.00	-2	13,427	-0.01%
2021/07/08	1	198.00	0	0.00	196.00	1	13,477	0.01%
2021/07/07	0	0.00	6	197.08	197.00	-6	13,466	-0.04%
2021/07/06	1	194.00	1	194.50	192.50	0	13,458	0.00%
2021/07/05	3	195.17	3	195.33	194.50	0	13,610	0.00%
2021/07/02	1.5	188.17	1	190.50	189.50	0.5	13,814	0.00%
2021/07/01	6	188.92	1	187.50	187.00	5	13,871	0.04%
2021/06/30	3	194.17	11	195.05	193.00	-8	13,947	-0.06%
2021/06/29	35	196.56	27	197.28	192.00	8	13,885	0.06%
2021/06/28	2	190.50	2	191.25	191.50	0	13,710	0.00%
2021/06/25	0	0.00	16	195.13	191.00	-16	13,743	-0.12%
2021/06/24	20	194.90	39	191.76	194.50	-19	13,640	-0.14%
2021/06/23	44	189.53	21	188.95	191.50	23	13,369	0.17%
2021/06/22	1	178.50	17	180.47	177.50	-16	13,018	-0.12%
2021/06/21	2	178.50	0	0.00	178.00	2	13,002	0.02%
2021/06/18	8	186.81	9	184.94	183.00	-1	12,987	-0.01%
2021/06/17	1	180.00	2	182.25	185.00	-1	12,867	-0.01%
2021/06/16	2	182.25	1	180.00	180.00	1	12,976	0.01%
2021/06/11	7	181.71	0	0.00	182.00	7	13,061	0.05%
2021/06/10	1	181.00	14	183.14	183.00	-13	13,107	-0.10%
2021/06/09	26	182.83	24.3	182.24	181.00	1.7	12,969	0.01%
2021/06/08	0	0.00	1	177.00	174.00	-1	12,752	-0.01%
2021/06/07	0	0.00	24	167.63	172.00	-24	12,733	-0.19%
2021/06/04	1	173.00	4	172.00	172.50	-3	12,735	-0.02%
2021/06/03	0	0.00	4	172.38	173.00	-4	12,838	-0.03%
2021/06/02	2	165.50	4	168.63	165.00	-2	12,791	-0.02%
2021/06/01	2	168.00	4	168.50	168.00	-2	12,867	-0.02%
2021/05/31	4	167.63	1	168.50	168.50	3	12,884	0.02%
2021/05/28	24	164.50	2	165.00	165.00	22	12,907	0.17%
2021/05/27	0	0.00	1	164.00	163.50	-1	12,956	-0.01%
2021/05/26	3	164.17	1	162.00	162.00	2	13,006	0.02%
2021/05/25	3	163.83	11	164.77	164.00	-8	13,006	-0.06%
2021/05/24	26	155.60	3	154.83	156.00	23	13,123	0.18%
2021/05/21	2	150.00	3	151.50	153.50	-1	13,256	-0.01%
2021/05/20	5	147.90	2	149.00	147.50	3	13,666	0.02%
2021/05/19	21	150.07	0	0.00	150.00	21	13,667	0.15%
2021/05/18	0	0.00	4	154.13	154.50	-4	13,701	-0.03%
2021/05/17	3.1	146.06	4	146.50	145.00	-0.9	13,815	-0.01%
2021/05/14	3.1	154.74	1	155.00	155.00	2.1	13,665	0.02%
2021/05/13	3.1	155.16	1	152.50	152.00	2.1	13,578	0.02%
2021/05/12	4	155.00	11.1	154.52	155.00	-7.1	13,449	-0.05%
2021/05/11	6.8	160.75	2	161.00	158.00	4.8	13,222	0.04%
2021/05/10	5	175.60	15	174.57	172.00	-10	13,061	-0.08%
2021/05/07	3	174.50	3	176.67	178.50	0	13,058	0.00%
2021/05/06	10	171.55	8	172.00	172.50	2	13,022	0.02%
2021/05/05	13.1	173.26	25	175.24	170.50	-11.9	12,783	-0.09%
2021/05/04	2	176.75	8	183.44	183.00	-6	12,559	-0.05%
2021/05/03	3.1	185.47	0	0.00	183.50	3.1	12,493	0.02%
2021/04/29	11	198.36	9	197.72	195.50	2	12,639	0.02%
2021/04/28	10	194.95	3	195.50	196.00	7	12,427	0.06%
2021/04/27	10	198.50	17	199.00	197.50	-7	12,426	-0.06%
2021/04/26	6	194.58	42	197.00	200.00	-36	12,255	-0.29%
2021/04/23	56	192.22	12.1	192.16	192.50	43.9	12,017	0.37%
2021/04/22	49	193.39	61	194.97	179.00	-12	11,844	-0.10%
2021/04/21	43.1	196.96	22.2	194.53	190.50	21	11,537	0.18%
2021/04/20	41	189.06	62	187.73	190.00	-21	10,641	-0.20%
2021/04/19	2	172.50	19	173.61	173.00	-17	9,991	-0.17%
2021/04/16	0	0.00	1.2	170.71	169.50	-1.2	10,055	-0.01%
2021/04/15	0	0.00	1	168.00	169.00	-1	10,170	-0.01%
2021/04/14	5	166.70	7	169.64	168.50	-2	10,245	-0.02%
2021/04/13	9	172.00	1	171.00	170.00	8	10,377	0.08%
2021/04/12	1	171.00	4	170.87	170.50	-3	10,532	-0.03%
2021/04/09	2	173.25	37.2	173.27	170.00	-35.2	10,767	-0.33%
2021/04/08	29.8	176.98	5.3	177.09	176.00	24.5	10,814	0.23%
2021/04/07	3	173.17	13	173.50	172.50	-10	10,851	-0.09%
2021/04/06	7	172.07	7.1	172.59	174.00	-0.1	11,465	0.00%
2021/04/01	2	170.00	2	170.50	169.50	0	11,433	0.00%
2021/03/30	0	0.00	2	167.00	167.50	-2	11,564	-0.02%
2021/03/29	0	0.00	2	163.50	164.00	-2	11,816	-0.02%
2021/03/26	2	160.75	0	0.00	161.00	2	12,205	0.02%
2021/03/25	1	159.50	1	162.00	160.50	0	12,361	0.00%
2021/03/24	2	163.00	0	0.00	162.00	2	12,549	0.02%
2021/03/23	1	165.00	0	0.00	166.00	1	12,740	0.01%
2021/03/22	0.3	166.50	12	166.96	165.50	-11.7	12,974	-0.09%
2021/03/19	2	166.75	0	0.00	168.00	2	13,214	0.02%
2021/03/18	0.1	168.00	2	168.00	167.00	-1.9	13,270	-0.01%
2021/03/17	5	167.80	10	169.70	165.50	-5	13,845	-0.04%
2021/03/16	20	167.80	12	168.25	168.50	8	14,131	0.06%
2021/03/15	0	0.00	5	164.50	165.50	-5	14,731	-0.03%
2021/03/12	3	163.33	4	163.38	164.00	-1	14,975	-0.01%
2021/03/11	1	158.00	1	161.00	162.50	0	15,371	0.00%
2021/03/10	0	0.00	3	154.33	156.00	-3	15,671	-0.02%
2021/03/09	3	154.67	0	0.00	153.50	3	16,368	0.02%
2021/03/08	3	161.00	0	0.00	157.50	3	16,950	0.02%
2021/03/05	2	158.75	1.2	160.33	160.00	0.9	18,104	0.00%
2021/03/04	3	160.17	4	160.75	160.00	-1	18,259	-0.01%
2021/03/03	3	161.67	5	162.30	163.50	-2	18,387	-0.01%
2021/03/02	1	168.50	0	0.00	166.50	1	18,602	0.01%
2021/02/26	4.1	166.76	2	167.25	167.00	2.1	18,790	0.01%
2021/02/25	4	171.00	7	172.71	171.00	-3	19,109	-0.02%
2021/02/24	10	175.65	1	175.50	170.00	9	19,236	0.05%
2021/02/23	11	172.50	10	172.30	172.00	1	18,979	0.01%
2021/02/22	4.3	177.98	40.1	172.91	175.00	-35.8	18,860	-0.19%
2021/02/19	18	166.44	1	167.00	167.00	17	18,511	0.09%
2021/02/18	3	161.50	0	0.00	164.00	3	18,916	0.02%
2021/02/17	3	164.17	2	165.25	161.50	1	18,922	0.01%
2021/02/05	4	155.25	5	155.00	155.00	-1	18,760	-0.01%
2021/02/04	4	157.00	3	154.67	157.00	1	18,906	0.01%
2021/02/03	10	157.75	8	158.31	155.50	2	19,198	0.01%
2021/02/02	6	156.83	9.4	157.38	158.00	-3.4	19,247	-0.02%
2021/02/01	5	148.30	4	151.50	150.00	1	19,361	0.01%
2021/01/29	8	155.06	1	153.00	152.00	7	19,472	0.04%
2021/01/28	2	156.25	3	156.83	157.50	-1	19,406	-0.01%
2021/01/27	2.1	163.19	0.2	162.00	162.00	1.9	19,456	0.01%
2021/01/26	6	165.83	12	167.08	162.00	-6	19,440	-0.03%
2021/01/25	14.1	176.09	20	175.28	170.50	-5.9	19,287	-0.03%
2021/01/22	18	172.19	13	169.65	172.00	5	18,999	0.03%
2021/01/21	6	161.00	5	161.00	160.00	1	18,678	0.01%
2021/01/20	4	160.75	2	161.25	159.50	2	18,700	0.01%
2021/01/19	2	163.50	3	164.67	165.00	-1	18,666	-0.01%
2021/01/18	7	160.93	1	163.00	163.00	6	18,622	0.03%
2021/01/15	50.2	161.12	40	161.20	161.00	10.2	18,518	0.06%
2021/01/14	4	168.50	10	168.95	167.50	-6	18,227	-0.03%
2021/01/13	8	169.38	0	0.00	169.00	8	18,092	0.04%
2021/01/12	3	170.50	10	171.70	168.50	-7	17,950	-0.04%
2021/01/11	12	173.38	7	173.57	174.00	5	17,810	0.03%
2021/01/08	10	169.05	1	168.50	170.00	9	17,740	0.05%
2021/01/07	4	171.00	2	172.00	172.00	2	17,767	0.01%
2021/01/06	9	169.11	9	171.34	172.50	0	17,705	0.00%
2021/01/05	10.3	172.09	1	173.50	171.00	9.3	17,446	0.05%
2021/01/04	8	177.94	2	177.75	177.50	6	17,184	0.03%
2020/12/31	5	175.80	7	177.00	177.50	-2	16,868	-0.01%
2020/12/30	11	175.36	16	174.66	175.00	-5	16,663	-0.03%
2020/12/29	21	175.02	37	172.59	171.00	-16	16,395	-0.10%
2020/12/28	4	167.75	21	168.10	169.00	-17	15,706	-0.11%
2020/12/25	21	165.86	1	167.00	167.50	20	15,544	0.13%
2020/12/24	6	167.00	20	169.18	165.00	-14	15,449	-0.09%
2020/12/23	21	167.93	18	165.64	168.00	3	15,348	0.02%
2020/12/22	20	165.15	6	166.67	162.50	14	15,141	0.09%
2020/12/21	3	160.50	2	160.75	160.50	1	14,756	0.01%
2020/12/18	8	163.88	5	163.50	161.50	3	14,595	0.02%
2020/12/17	9	166.50	64	168.71	166.50	-55	14,418	-0.38%
2020/12/16	43	168.90	16	169.22	170.00	27	14,232	0.19%
2020/12/15	9.1	164.98	8	171.00	163.00	1.1	13,968	0.01%
2020/12/14	44.1	170.29	42	169.99	168.50	2.1	13,701	0.02%
2020/12/11	30	169.85	15.2	170.20	168.00	14.8	13,705	0.11%
2020/12/10	27.3	168.08	8	169.44	168.00	19.3	13,190	0.15%
2020/12/09	29	173.29	29	171.10	172.00	0	12,823	0.00%
2020/12/08	23	158.54	15	157.70	159.00	8	12,171	0.07%
2020/12/07	3	153.83	6.7	152.51	154.50	-3.7	11,949	-0.03%
2020/12/04	14	159.93	53	159.16	160.00	-39	11,594	-0.34%
2020/12/03	12	157.54	15.1	156.88	160.00	-3.1	11,330	-0.03%
2020/12/02	9	149.72	21	150.64	154.00	-12	10,718	-0.11%
2020/12/01	39	148.29	83	147.93	144.50	-44	10,250	-0.43%
2020/11/30	54	143.42	8	142.38	143.50	46	9,258	0.50%
2020/11/27	1	127.00	32.1	127.79	130.50	-31.1	9,019	-0.34%
2020/11/26	54	127.87	9	127.28	129.00	45	8,867	0.51%
2020/11/25	7	125.36	10	123.85	122.00	-3	8,601	-0.03%
2020/11/24	17	123.56	42	120.92	125.00	-25	8,371	-0.30%
2020/11/23	33	119.74	4	119.00	120.00	29	7,990	0.36%
2020/11/20	3	116.50	12	117.00	116.50	-9	7,791	-0.12%
2020/11/19	0	0.00	13	116.92	117.00	-13	7,773	-0.17%
2020/11/18	8	115.56	3	116.00	116.00	5	7,765	0.06%
2020/11/17	27	117.28	22	118.95	115.50	5	7,764	0.06%
2020/11/16	22	115.23	19	114.66	115.00	3	7,533	0.04%
2020/11/13	15	113.93	23	113.93	113.50	-8	7,530	-0.11%
2020/11/12	5	112.50	44	114.26	112.50	-39	7,548	-0.52%
2020/11/11	42	113.30	12	112.83	114.00	30	7,577	0.40%
2020/11/10	18	108.22	62	108.87	107.50	-44	7,456	-0.59%
2020/11/09	60	108.75	9	108.50	110.00	51	7,487	0.68%
2020/11/06	3	106.33	26	106.48	106.00	-23	7,417	-0.31%
2020/11/05	0	0.00	0.1	103.50	103.50	-0.1	7,400	0.00%
2020/11/04	0	0.00	2	103.00	103.50	-2	7,491	-0.03%
2020/11/02	1	99.50	0	0.00	99.30	1	7,766	0.01%
2020/10/30	3	100.50	1	100.00	99.60	2	7,843	0.03%
2020/10/29	6	98.83	3	99.77	99.90	3	7,870	0.04%
2020/10/28	32	102.30	13	103.54	101.50	19	7,984	0.24%
2020/10/27	12	104.00	2	103.50	104.00	10	8,025	0.12%
2020/10/26	11	103.05	3	104.33	103.00	8	8,076	0.10%
2020/10/23	3	102.50	0	0.00	103.00	3	8,305	0.04%
2020/10/22	10	102.00	4	102.63	102.00	6	8,390	0.07%
2020/10/21	4	101.75	0	0.00	101.50	4	8,543	0.05%
2020/10/20	2	101.50	2	101.50	101.00	0	8,742	0.00%
2020/10/16	8	102.88	22	103.82	101.00	-14	9,209	-0.15%
2020/10/15	26	102.63	4	102.75	102.50	22	9,217	0.24%
2020/10/14	5	99.90	6	100.00	100.50	-1	9,128	-0.01%
2020/10/13	1	98.30	12	98.37	99.20	-11	9,252	-0.12%
2020/10/12	2	98.75	1	98.50	98.00	1	9,314	0.01%
2020/10/08	22	98.91	13	98.96	98.70	9	9,377	0.10%
2020/10/07	2	97.85	3	98.80	99.00	-1	9,472	-0.01%
2020/10/06	3	98.20	5	98.66	98.50	-2	9,629	-0.02%
2020/10/05	4	97.88	5	98.04	97.90	-1	9,893	-0.01%
2020/09/30	4	96.38	4	96.33	96.80	0	10,071	0.00%
2020/09/29	4.2	96.63	2	96.45	96.10	2.2	10,245	0.02%
2020/09/28	3	96.03	2	97.15	96.00	1	10,438	0.01%
2020/09/25	5	96.68	3	94.67	94.40	2	10,471	0.02%
2020/09/24	3	98.23	7	97.40	97.20	-4	10,491	-0.04%
2020/09/23	11	99.74	2	98.90	99.90	9	10,527	0.09%
2020/09/22	6	98.63	1	99.00	98.50	5	10,541	0.05%
2020/09/21	5	101.90	0	0.00	100.00	5	10,519	0.05%
2020/09/18	5	102.50	3	102.50	102.00	2	10,529	0.02%
2020/09/17	1	104.00	7	103.00	103.00	-6	10,545	-0.06%
2020/09/16	4	104.38	10	104.15	103.00	-6	10,542	-0.06%
2020/09/15	1	102.50	12	102.88	103.00	-11	10,426	-0.11%
2020/09/14	4	101.13	0.1	100.50	100.50	3.9	10,339	0.04%
2020/09/11	1	101.00	2	100.50	100.50	-1	10,356	-0.01%
2020/09/10	3	101.83	4	101.63	100.50	-1	10,358	-0.01%
2020/09/09	6	101.05	15	101.71	102.00	-9	10,349	-0.09%
2020/09/08	1	100.50	11	100.77	100.50	-10	10,338	-0.10%
2020/09/07	14	101.93	2	100.75	100.00	12	10,388	0.12%
2020/09/04	8	100.94	12	100.41	102.50	-4	10,355	-0.04%
2020/09/03	8	100.43	15	98.83	101.00	-7	10,503	-0.07%
2020/09/02	1	97.20	3	97.43	97.30	-2	10,847	-0.02%
2020/09/01	1	96.20	1	96.20	96.80	0	10,883	0.00%
2020/08/31	3	96.60	6	96.23	96.40	-3	10,959	-0.03%
2020/08/28	4	97.28	0	0.00	97.40	4	11,085	0.04%
2020/08/27	1	98.40	1	98.30	98.40	0	11,263	0.00%
2020/08/26	1	97.50	1	98.30	97.80	0	11,264	0.00%
2020/08/25	3	98.47	3	98.63	97.50	0	11,271	0.00%
2020/08/24	11	97.09	2	97.45	98.00	9	11,270	0.08%
2020/08/21	6	96.53	9	97.10	97.10	-3	11,267	-0.03%
2020/08/20	8	96.04	3	96.23	95.60	5	11,224	0.04%
2020/08/19	2	101.25	2	102.75	101.50	0	11,038	0.00%
2020/08/18	8	104.00	6	104.42	104.00	2	11,024	0.02%
2020/08/17	4	104.13	1	104.50	104.00	3	11,026	0.03%
2020/08/14	10	102.75	5	103.30	103.50	5	10,886	0.05%
2020/08/13	9	103.06	2	102.50	101.00	7	10,794	0.06%
2020/08/12	6	102.67	8	102.69	103.00	-2	10,709	-0.02%
2020/08/11	12	103.38	5	103.70	102.50	7	10,656	0.07%
2020/08/10	2	102.25	2	102.00	101.50	0	10,475	0.00%
2020/08/07	4	102.25	3	102.00	100.00	1	10,409	0.01%
2020/08/05	6	99.98	6	100.15	99.30	0	10,260	0.00%
2020/08/04	6	97.47	2	98.60	98.90	4	10,378	0.04%
2020/08/03	2	97.55	3.5	97.13	97.00	-1.5	10,731	-0.01%
2020/07/31	4	98.05	1	98.70	98.00	3	10,755	0.03%
2020/07/30	2	95.70	6	96.07	97.80	-4	10,717	-0.04%
2020/07/29	6	94.70	2	94.50	94.50	4	10,733	0.04%
2020/07/28	13	97.83	3	95.73	94.50	10	10,724	0.09%
2020/07/27	15	96.50	5	97.22	95.30	10	10,641	0.09%
2020/07/24	14	98.34	40	98.96	96.10	-26	10,589	-0.25%
2020/07/23	10	101.55	0	0.00	100.00	10	10,450	0.10%
2020/07/22	5	107.30	20	107.75	108.00	-15	10,288	-0.15%
2020/07/21	10	105.55	6	106.08	106.00	4	10,074	0.04%
2020/07/20	0	0.00	1	104.50	103.50	-1	9,894	-0.01%
2020/07/17	2	103.00	3	103.17	103.00	-1	9,830	-0.01%
2020/07/16	7	101.21	1	104.50	102.00	6	9,847	0.06%
2020/07/15	8	101.63	1	100.50	101.00	7	9,773	0.07%
2020/07/14	6	101.83	3	101.83	101.50	3	9,928	0.03%
2020/07/13	3	104.33	1.1	104.50	104.50	2	10,021	0.02%
2020/07/10	7	102.86	27	104.00	102.50	-20	10,149	-0.20%
2020/07/09	55	106.09	32	105.50	106.00	23	10,110	0.23%
2020/07/08	16	102.18	19	101.21	102.50	-3	9,882	-0.03%
2020/07/07	14	99.33	13	100.29	99.50	1	9,766	0.01%
2020/07/06	4	99.70	8	100.38	100.00	-4	9,890	-0.04%
2020/07/03	11	97.44	10	97.40	97.80	1	10,061	0.01%
2020/07/02	5	95.96	29	96.38	97.00	-24	10,263	-0.23%
2020/07/01	19	95.78	10	95.58	95.40	9	10,373	0.09%
2020/06/30	5	94.42	2	94.55	94.90	3	10,424	0.03%
2020/06/29	6	92.77	0	0.00	93.00	6	10,470	0.06%
2020/06/24	5	94.30	5	94.36	94.00	0	10,531	0.00%
2020/06/23	6	93.97	6	93.73	93.90	0	10,717	0.00%
2020/06/22	4	93.68	6	93.48	93.10	-2	10,897	-0.02%
2020/06/19	5	93.26	5	93.84	93.90	0	11,175	0.00%
2020/06/18	4	92.33	5	92.20	92.10	-1	11,317	-0.01%
2020/06/17	2	92.25	4	92.28	92.40	-2	11,436	-0.02%
2020/06/16	2.5	91.88	3	92.03	92.10	-0.5	11,637	0.00%
2020/06/15	1	91.00	6	91.17	90.50	-5	11,968	-0.04%
2020/06/12	6	89.77	5	90.72	91.50	1	12,126	0.01%
2020/06/11	5	93.20	10	91.47	91.50	-5	12,253	-0.04%
2020/06/10	4	94.80	5	94.82	95.40	-1	12,271	-0.01%
2020/06/09	32	95.43	18	95.94	94.20	14	12,514	0.11%
2020/06/08	87	95.96	62	97.21	99.00	25	12,338	0.20%
2020/06/05	3	91.90	7	92.23	91.80	-4	11,890	-0.03%
2020/06/04	11	91.76	2	91.85	91.60	9	11,991	0.08%
2020/06/03	4	91.28	33.1	92.17	91.40	-29.1	12,099	-0.24%
2020/06/02	23	91.40	20	91.55	91.50	3	11,996	0.03%
2020/06/01	4	88.48	3	88.77	89.00	1	11,938	0.01%
2020/05/29	2	88.40	2	88.15	87.80	0	12,059	0.00%
2020/05/28	2	89.40	1	89.60	89.10	1	12,162	0.01%
2020/05/27	3	89.23	1	88.80	88.70	2	12,309	0.02%
2020/05/26	1	89.80	8	89.53	89.30	-7	12,437	-0.06%
2020/05/25	4	87.45	5	88.16	89.20	-1	12,565	-0.01%
2020/05/22	13	89.26	15	89.40	88.30	-2	12,598	-0.02%
2020/05/21	14	88.89	25	88.56	89.00	-11	12,627	-0.09%
2020/05/20	5	88.18	2	88.10	88.00	3	12,646	0.02%
2020/05/19	6	88.92	14	88.90	88.50	-8	12,805	-0.06%
2020/05/18	16	87.55	9	87.23	86.80	7	13,041	0.05%
2020/05/15	14	88.39	2	87.10	87.00	12	13,274	0.09%
2020/05/14	3	90.10	2	90.35	88.20	1	13,690	0.01%
2020/05/13	9	91.47	6	91.10	91.00	3	13,873	0.02%
2020/05/12	3	92.27	9	91.78	90.90	-6	13,837	-0.04%
2020/05/11	18	92.02	16	92.06	92.20	2	13,890	0.01%
2020/05/08	18	90.46	41	91.04	90.60	-23	13,690	-0.17%
2020/05/07	4	87.78	7	88.11	87.10	-3	13,381	-0.02%
2020/05/06	11	87.72	1	87.20	87.20	10	13,392	0.07%
2020/05/05	5	87.60	6	88.20	88.50	-1	13,445	-0.01%
2020/05/04	10	87.07	3	87.10	86.90	7	13,527	0.05%
2020/04/30	10	88.61	7	88.56	89.10	3	13,575	0.02%
2020/04/29	1	87.00	3	87.37	87.00	-2	13,527	-0.01%
2020/04/28	3	86.97	4	87.25	86.50	-1	13,593	-0.01%
2020/04/27	7	85.63	7	86.13	86.20	0	13,814	0.00%
2020/04/24	14	84.36	4	84.30	84.70	10	13,917	0.07%
2020/04/23	10	86.26	6	85.90	85.20	4	14,143	0.03%
2020/04/22	8	84.85	5	85.12	85.10	3	14,263	0.02%
2020/04/21	19	87.08	26	87.17	84.40	-7	14,573	-0.05%
2020/04/20	10	87.48	15	87.49	87.50	-5	14,549	-0.03%
2020/04/17	9	87.49	38	88.72	86.40	-29	14,507	-0.20%
2020/04/16	9	88.00	3	87.97	88.00	6	14,323	0.04%
2020/04/15	38	88.19	11	88.26	88.60	27	14,254	0.19%
2020/04/14	12	85.73	10	85.42	86.00	2	14,050	0.01%
2020/04/13	8	84.84	3	85.50	84.50	5	14,051	0.04%
2020/04/10	2	85.95	0	0.00	86.00	2	14,058	0.01%
2020/04/09	17	84.99	39	86.77	84.30	-22	14,202	-0.15%
2020/04/08	47	85.58	16	85.78	86.90	31	14,166	0.22%
2020/04/07	18.2	82.27	12	82.08	82.90	6.2	13,825	0.04%
2020/04/06	4	77.75	8	78.54	80.00	-4	13,642	-0.03%
2020/04/01	16	77.08	10	77.16	77.20	6	13,501	0.04%
2020/03/31	8	78.79	3	79.73	78.20	5	13,445	0.04%
2020/03/30	6	77.62	6	77.95	79.10	0	14,004	0.00%
2020/03/27	7	81.11	13	81.51	79.60	-6	13,950	-0.04%
2020/03/26	13	78.97	9	78.97	80.30	4	13,817	0.03%
2020/03/25	28	79.86	27	79.83	78.70	1	13,737	0.01%
2020/03/24	55	76.16	58.2	76.62	75.70	-3.2	13,481	-0.02%
2020/03/23	15	74.69	19	75.31	73.60	-4	13,586	-0.03%
2020/03/20	33	80.61	18	80.98	80.60	15	13,512	0.11%
2020/03/19	14	76.60	13	77.61	75.80	1	13,392	0.01%
2020/03/18	3	86.33	4	86.00	84.20	-1	13,093	-0.01%
2020/03/17	14	86.93	14	85.19	84.20	0	13,013	0.00%
2020/03/16	6	87.48	4	88.70	86.50	2	12,937	0.02%
2020/03/13	15	91.81	14	88.10	91.70	1	12,861	0.01%
2020/03/12	5	94.00	2	95.05	94.00	3	12,576	0.02%
2020/03/11	8	100.99	16	98.50	98.50	-8	12,749	-0.06%
2020/03/10	11	99.41	19	100.32	102.00	-8	13,169	-0.06%
2020/03/09	25.2	102.13	11	100.09	98.30	14.2	13,222	0.11%
2020/03/06	2	106.00	7	106.29	106.00	-5	13,026	-0.04%
2020/03/05	0	0.00	1	108.00	109.00	-1	12,961	-0.01%
2020/03/04	8	104.06	7	104.57	103.50	1	12,816	0.01%
2020/03/03	11	109.27	1	109.00	106.50	10	12,681	0.08%
2020/03/02	1	106.50	5	107.00	108.50	-4	12,578	-0.03%
2020/02/27	6.3	107.22	31	107.58	105.00	-24.7	12,499	-0.20%
2020/02/26	19	109.82	13	111.08	108.50	6	12,399	0.05%
2020/02/25	5	111.90	3	112.83	113.00	2	12,235	0.02%
2020/02/24	11	113.18	4	113.63	112.50	7	12,185	0.06%
2020/02/21	22	115.64	12	116.67	116.50	10	12,075	0.08%
2020/02/20	16	116.97	14	116.54	117.00	2	12,027	0.02%
2020/02/19	7	115.71	4	114.13	116.00	3	11,823	0.03%
2020/02/18	2	110.25	0	0.00	110.50	2	11,515	0.02%
2020/02/17	16	111.59	40	111.13	113.00	-24	11,278	-0.21%
2020/02/14	19	106.11	16	105.22	108.00	3	10,837	0.03%
2020/02/13	2	104.75	2	103.00	102.00	0	10,571	0.00%
2020/02/12	29	105.10	31	105.39	103.50	-2	10,678	-0.02%
2020/02/10	1	101.50	0	0.00	101.00	1	10,898	0.01%
2020/02/07	9	104.06	1	102.50	103.00	8	10,875	0.07%
2020/02/06	3	103.00	23.1	103.26	103.50	-20.1	11,007	-0.18%
2020/02/05	1	103.00	16	102.59	102.00	-15	10,999	-0.14%
2020/02/04	42	101.92	9	101.01	101.00	33	10,844	0.30%
2020/02/03	7	97.27	2	97.35	98.20	5	10,802	0.05%
2020/01/31	7	96.74	2	97.75	98.20	5	10,721	0.05%
2020/01/30	5	99.18	4	99.35	96.30	1	10,834	0.01%
2020/01/20	1	106.00	2	107.25	107.00	-1	10,654	-0.01%
2020/01/17	3	106.17	28	105.52	105.00	-25	10,615	-0.24%
2020/01/16	26	103.52	18	103.86	104.50	8	10,371	0.08%
2020/01/15	27	102.26	17	102.00	102.00	10	10,274	0.10%
2020/01/14	12	99.68	11	99.27	99.00	1	10,037	0.01%
2020/01/13	5	96.58	8	97.68	98.40	-3	10,064	-0.03%
2020/01/10	5	96.94	6	97.17	96.50	-1	10,379	-0.01%
2020/01/09	9	96.13	3	96.67	97.30	6	10,527	0.06%
2020/01/08	12	95.01	2	94.55	94.30	10	10,582	0.09%
2020/01/07	6	95.00	5	96.54	94.50	1	10,940	0.01%
2020/01/06	9	97.86	0	0.00	97.00	9	11,240	0.08%
2020/01/03	7	100.79	49.4	102.66	100.50	-42.4	11,207	-0.38%
2020/01/02	45	103.58	19	103.24	103.00	26	11,089	0.23%
2019/12/31	2	99.30	7	99.06	99.40	-5	10,868	-0.05%
2019/12/30	7	100.13	15	100.15	100.00	-8	10,903	-0.07%
2019/12/27	3	102.00	3	102.83	101.00	0	10,860	0.00%
2019/12/26	2	102.00	7	101.57	101.50	-5	10,872	-0.05%
2019/12/25	30	102.83	28	102.55	101.50	2	10,938	0.02%
2019/12/24	3	98.37	4	98.70	99.00	-1	10,393	-0.01%
2019/12/23	6	98.90	7	99.04	98.00	-1	10,502	-0.01%
2019/12/20	9	97.00	8	96.84	97.80	1	10,555	0.01%
2019/12/19	17	96.35	3	96.20	95.70	14	10,832	0.13%
2019/12/18	16	98.58	17	98.48	96.80	-1	10,922	-0.01%
2019/12/17	11	96.47	17	96.41	97.00	-6	10,619	-0.06%
2019/12/16	2	95.90	6	96.52	96.50	-4	10,560	-0.04%
2019/12/13	8	94.78	4	95.18	94.90	4	10,457	0.04%
2019/12/12	11	95.52	11	95.69	94.50	0	10,397	0.00%
2019/12/11	14	95.10	3	95.20	94.20	11	10,307	0.11%
2019/12/10	5	96.20	7.2	96.43	96.80	-2.2	10,287	-0.02%
2019/12/09	2	95.95	2	96.85	97.30	0	10,214	0.00%
2019/12/06	8	97.41	12	97.91	96.70	-4	10,146	-0.04%
2019/12/05	4	95.70	29	93.00	96.50	-25	9,750	-0.26%
2019/12/04	18	90.07	26	89.90	90.50	-8	9,211	-0.09%
2019/12/03	5	87.00	3	87.23	87.10	2	8,989	0.02%
2019/12/02	1	86.20	2	86.70	87.00	-1	8,999	-0.01%
2019/11/29	0	86.60	3	86.80	86.80	-3	9,037	-0.03%
2019/11/28	1	86.70	2	86.50	86.40	-1	9,051	-0.01%
2019/11/27	5	85.92	3	86.57	86.60	2	9,125	0.02%
2019/11/26	18	85.55	1	85.50	85.50	17	9,136	0.19%
2019/11/25	3	86.63	3.8	86.25	86.50	-0.8	9,085	-0.01%
2019/11/22	2	87.15	3	87.37	87.10	-1	9,060	-0.01%
2019/11/21	2	85.30	1	86.70	86.20	1	9,167	0.01%
2019/11/20	9	86.49	7	86.33	86.40	2	9,147	0.02%
2019/11/19	8.4	87.64	2	87.40	87.30	6.4	9,219	0.07%
2019/11/18	3	87.73	4	88.60	88.80	-1	9,172	-0.01%
2019/11/15	2	88.55	1	87.80	87.80	1	9,208	0.01%
2019/11/14	4	87.53	6	88.47	88.80	-2	9,296	-0.02%
2019/11/13	6	88.50	6	88.82	88.40	0	9,314	0.00%
2019/11/12	3	87.17	3	87.47	87.50	0	9,337	0.00%
2019/11/11	6	86.55	7	86.47	86.20	-1	9,336	-0.01%
2019/11/08	19	90.01	1	88.00	88.00	18	9,198	0.20%
2019/11/07	9	94.19	3	94.13	93.60	6	8,931	0.07%
2019/11/06	0	0.00	1	97.80	95.90	-1	8,881	-0.01%
2019/11/05	5	96.74	8	96.93	98.00	-3	8,856	-0.03%
2019/11/04	4	93.20	7	94.23	95.20	-3	8,702	-0.03%
2019/11/01	2	91.65	5	92.06	92.30	-3	8,580	-0.03%
2019/10/31	4.2	92.80	6	93.92	91.80	-1.8	8,647	-0.02%
2019/10/30	3	93.57	6	93.72	94.20	-3	8,573	-0.03%
2019/10/29	12	94.34	7	94.24	94.50	5	8,572	0.06%
2019/10/28	5	93.32	4	93.83	94.30	1	8,454	0.01%
2019/10/25	9	93.29	5	93.52	92.90	4	8,395	0.05%
2019/10/24	0	0.00	1	92.40	92.40	-1	8,285	-0.01%
2019/10/23	3	92.40	2	92.20	91.90	1	8,312	0.01%
2019/10/22	2	93.15	1	93.40	93.10	1	8,303	0.01%
2019/10/21	8	92.03	17	92.12	92.90	-9	8,247	-0.11%
2019/10/18	34	93.37	34	91.68	91.20	0	8,137	0.00%
2019/10/17	4	90.23	5	90.52	91.10	-1	7,788	-0.01%
2019/10/16	2	89.60	13	89.39	89.00	-11	7,667	-0.14%
2019/10/15	9	90.87	19	89.57	89.20	-10	7,584	-0.13%
2019/10/14	56	89.09	70	88.64	89.30	-14	7,306	-0.19%
2019/10/09	5	83.32	2	83.65	83.50	3	6,965	0.04%
2019/10/08	3	83.87	2	84.35	83.80	1	7,069	0.01%
2019/10/07	1	85.30	0	0.00	84.40	1	7,055	0.01%
2019/10/04	2	86.40	1	85.30	85.00	1	7,053	0.01%
2019/10/03	14	85.94	9	85.22	86.20	5	7,094	0.07%
2019/10/02	6	84.75	13	85.41	85.40	-7	7,068	-0.10%
2019/10/01	11	84.66	6	84.47	85.50	5	7,054	0.07%
2019/09/27	4	82.78	2	83.45	82.20	2	6,981	0.03%
2019/09/26	20	83.87	6	84.87	82.70	14	7,004	0.20%
2019/09/25	10	83.84	3	83.77	83.90	7	7,102	0.10%
2019/09/24	7	83.69	15	83.49	83.70	-8	7,306	-0.11%
2019/09/23	1	79.90	12	80.00	81.20	-11	7,012	-0.16%
2019/09/20	0	0.00	3	78.20	78.50	-3	7,226	-0.04%
2019/09/19	6	76.93	0	0.00	76.90	6	7,288	0.08%
2019/09/18	2	76.85	2	76.75	76.30	0	7,461	0.00%
2019/09/17	1	76.50	2	76.95	76.80	-1	7,502	-0.01%
2019/09/16	7	77.24	2	77.20	76.70	5	7,591	0.07%
2019/09/12	3	76.80	24	77.00	77.20	-21	7,719	-0.27%
2019/09/10	2	75.80	0	0.00	75.00	2	7,927	0.03%
2019/09/09	3	76.27	2	76.45	75.80	1	8,214	0.01%
2019/09/06	0	0.00	1	76.20	76.20	-1	8,568	-0.01%
2019/09/04	21	77.06	21	76.30	76.20	0	9,001	0.00%
2019/09/03	0	0.00	3	76.13	76.60	-3	9,084	-0.03%
2019/09/02	1	74.90	1	75.00	75.00	0	9,131	0.00%
2019/08/30	24	75.68	2	76.15	74.20	22	9,298	0.24%
2019/08/29	14	73.64	12	73.82	74.60	2	9,377	0.02%
2019/08/28	2	73.80	11	73.64	73.50	-9	9,430	-0.10%
2019/08/27	5	74.50	2	73.80	73.80	3	9,447	0.03%
2019/08/26	9	75.01	2	75.35	74.10	7	9,586	0.07%
2019/08/23	2	77.80	2	78.05	77.90	0	9,603	0.00%
2019/08/22	11	78.46	3	77.87	77.90	8	9,722	0.08%
2019/08/21	11	79.77	2	79.65	79.30	9	9,935	0.09%
2019/08/20	13	81.70	9	80.54	80.10	4	10,200	0.04%
2019/08/19	2	80.55	5	81.24	81.20	-3	10,388	-0.03%
2019/08/16	3	78.20	2	78.00	78.00	1	10,583	0.01%
2019/08/15	2	78.10	0	0.00	77.60	2	10,991	0.02%
2019/08/14	1	82.40	2	81.00	80.90	-1	11,107	-0.01%
2019/08/13	2	80.95	2	81.10	81.00	0	11,418	0.00%
2019/08/12	2	80.25	3	80.87	81.50	-1	11,962	-0.01%
2019/08/08	3	80.07	2	81.25	80.20	1	12,172	0.01%
2019/08/07	1	80.80	0	0.00	80.50	1	12,557	0.01%
2019/08/06	3	78.03	4	79.08	82.30	-1	13,207	-0.01%
2019/08/05	6	80.73	1	81.70	80.50	5	13,657	0.04%
2019/08/02	6	83.30	5	83.14	81.60	1	14,366	0.01%
2019/08/01	2	85.25	2	86.05	85.50	0	14,369	0.00%
2019/07/31	8	83.68	3	85.40	86.00	5	14,460	0.03%
2019/07/30	6	84.22	2	83.05	83.50	4	14,407	0.03%
2019/07/29	6	87.23	2	86.75	86.30	4	14,303	0.03%
2019/07/26	1	87.90	5	87.70	88.00	-4	14,319	-0.03%
2019/07/25	8	87.75	5	88.12	88.40	3	14,315	0.02%
2019/07/24	6	87.27	5.7	87.25	86.90	0.3	14,296	0.00%
2019/07/23	7	86.94	4	86.73	86.90	3	14,345	0.02%
2019/07/22	1	88.10	0	0.00	88.10	1	14,336	0.01%
2019/07/19	2.1	88.19	4	87.98	88.00	-1.9	14,327	-0.01%
2019/07/18	8	88.11	12	88.58	86.80	-4	14,457	-0.03%
2019/07/17	2	89.90	6	90.03	89.90	-4	14,406	-0.03%
2019/07/16	16	90.61	6	90.27	90.40	10	14,443	0.07%
2019/07/15	5	88.82	4.1	89.43	89.90	0.9	14,399	0.01%
2019/07/12	4	87.95	4	88.58	87.90	0	14,471	0.00%
2019/07/11	11	87.25	15	87.87	87.30	-4	14,373	-0.03%
2019/07/10	1	86.40	2	86.50	86.70	-1	14,320	-0.01%
2019/07/09	1	87.90	0	0.00	85.70	1	14,289	0.01%
2019/07/08	5	87.86	7	87.73	87.50	-2	14,264	-0.01%
2019/07/05	8	87.11	15	87.01	87.30	-7	14,345	-0.05%
2019/07/04	6	86.08	0	0.00	85.80	6	14,340	0.04%
2019/07/03	1	85.70	1	85.50	85.90	0	14,760	0.00%
2019/07/02	19	86.88	27	87.24	87.60	-8	14,660	-0.05%
2019/07/01	31	84.15	46	84.83	85.90	-15	14,475	-0.10%
2019/06/28	7	80.70	18	81.07	81.60	-11	14,182	-0.08%
2019/06/27	26	80.10	13	80.32	80.50	13	14,223	0.09%
2019/06/26	32	79.24	31	80.39	81.40	1	13,871	0.01%
2019/06/25	15	81.31	6	80.85	80.40	9	13,831	0.07%
2019/06/24	4	81.83	5	82.68	83.00	-1	13,652	-0.01%
2019/06/21	3	82.73	24	81.31	81.60	-21	13,619	-0.15%
2019/06/20	10	83.27	4	83.30	82.70	6	13,550	0.04%
2019/06/19	9	82.32	5	82.32	82.50	4	13,490	0.03%
2019/06/18	21	82.91	15	83.16	81.70	6	13,372	0.04%
2019/06/17	21	83.49	13	83.60	84.20	8	13,326	0.06%
2019/06/14	14	82.66	21	82.56	82.10	-7	13,108	-0.05%
2019/06/13	29	80.30	34	80.80	81.50	-5	12,776	-0.04%
2019/06/12	9	79.71	31	80.01	78.80	-22	12,622	-0.17%
2019/06/11	1	78.10	0	0.00	78.60	1	12,490	0.01%
2019/06/10	2	75.65	2	76.55	76.80	0	12,428	0.00%
2019/06/06	6	75.60	5	75.90	74.50	1	12,369	0.01%
2019/06/05	3	79.50	0	0.00	77.90	3	12,215	0.02%
2019/06/04	80	77.46	81	77.22	78.20	-1	12,311	-0.01%
2019/06/03	9	77.53	10	77.73	77.50	-1	12,334	-0.01%
2019/05/31	2	77.75	3	78.60	78.90	-1	12,294	-0.01%
2019/05/30	3	77.50	2	77.30	77.30	1	12,162	0.01%
2019/05/29	1	76.50	0	0.00	77.20	1	12,097	0.01%
2019/05/28	36	78.87	74	78.75	78.20	-38	12,127	-0.31%
2019/05/27	39	81.82	13	82.61	81.10	26	12,125	0.21%
2019/05/24	12	81.09	14.8	81.36	80.90	-2.8	11,956	-0.02%
2019/05/23	5	79.66	2	79.40	81.20	3	11,812	0.03%
2019/05/22	34	81.35	9	80.77	79.10	25	11,547	0.22%
2019/05/21	3	78.03	20	77.36	78.90	-17	11,219	-0.15%
2019/05/20	30	77.71	33	77.87	77.00	-3	11,084	-0.03%
2019/05/17	96	79.61	94	80.68	80.10	2	10,837	0.02%
2019/05/16	51	78.21	21	78.55	78.10	30	10,412	0.29%
2019/05/15	5	78.80	44	79.05	78.10	-39	10,471	-0.37%
2019/05/14	40	76.69	56	77.64	78.00	-16	10,559	-0.15%
2019/05/13	20	74.43	16	74.51	75.70	4	10,001	0.04%
2019/05/10	16	72.60	26	72.42	72.80	-10	9,585	-0.10%
2019/05/09	3	69.03	5	68.60	68.20	-2	8,933	-0.02%
2019/05/08	4	68.98	6	68.77	69.30	-2	8,874	-0.02%
2019/05/07	1	67.90	3	67.63	67.70	-2	8,904	-0.02%
2019/05/06	8	66.48	2	67.15	67.30	6	9,224	0.07%
2019/05/03	1	69.00	2	68.75	68.20	-1	9,229	-0.01%
2019/04/30	5	66.48	1	66.80	66.80	4	9,352	0.04%
2019/04/29	3	67.83	2	66.95	67.00	1	9,419	0.01%
2019/04/26	6	70.03	0	0.00	69.50	6	9,474	0.06%
2019/04/25	5	70.60	2	71.20	71.20	3	9,531	0.03%
2019/04/24	32	71.57	31	70.81	70.30	1	9,697	0.01%
2019/04/23	0	0.00	3	70.40	70.00	-3	9,679	-0.03%
2019/04/22	15	71.65	5	71.20	70.50	10	9,950	0.10%
2019/04/19	5	69.58	2	70.20	70.60	3	9,991	0.03%
2019/04/18	3	70.00	8	70.15	68.60	-5	10,232	-0.05%
2019/04/16	0	0.00	3	69.10	69.30	-3	10,261	-0.03%
2019/04/15	6	68.32	3	68.43	68.30	3	10,465	0.03%
2019/04/12	7	67.96	3	68.10	67.70	4	10,741	0.04%
2019/04/11	4	69.40	15	71.10	68.80	-11	10,854	-0.10%
2019/04/10	12	70.83	11	71.29	71.40	1	10,908	0.01%
2019/04/09	32	72.63	36	72.39	71.80	-4	10,984	-0.04%
2019/04/08	2	68.80	1	68.60	68.60	1	10,831	0.01%
2019/04/03	3	67.90	2	67.80	67.80	1	10,997	0.01%
2019/04/02	18	68.81	3	69.03	68.40	15	11,241	0.13%
2019/04/01	3	68.93	5	68.82	68.20	-2	11,713	-0.02%
2019/03/29	1	66.80	53	66.61	67.40	-52	11,658	-0.45%
2019/03/28	3	67.83	23	67.80	66.60	-20	12,023	-0.17%
2019/03/27	51	67.01	28	66.90	66.90	23	12,525	0.18%
2019/03/26	0	0.00	6	66.90	67.70	-6	12,713	-0.05%
2019/03/25	3	66.73	2	66.70	66.60	1	12,950	0.01%
2019/03/22	1	69.60	53	67.78	68.20	-52	13,122	-0.40%
2019/03/21	103	68.18	6	68.23	68.40	97	13,349	0.73%	大買/
2019/03/20	2	67.90	2	68.45	67.80	0	13,583	0.00%
2019/03/19	0	0.00	4	66.53	66.80	-4	13,849	-0.03%
2019/03/18	0	0.00	2	65.40	65.70	-2	13,975	-0.01%
2019/03/15	2	65.15	0	0.00	64.80	2	14,310	0.01%
2019/03/14	2	65.25	2	65.70	64.30	0	14,582	0.00%
2019/03/13	4	65.65	3	65.50	65.70	1	14,874	0.01%
2019/03/12	1	67.20	2	67.05	66.00	-1	15,052	-0.01%
2019/03/11	1	65.60	1	65.90	65.90	0	15,288	0.00%
2019/03/08	7	66.61	2	66.40	65.10	5	15,954	0.03%
2019/03/07	7	69.57	0	0.00	67.90	7	16,140	0.04%
2019/03/06	3	71.00	0	0.00	70.30	3	16,581	0.02%
2019/03/05	1	69.40	1	69.80	70.60	0	17,126	0.00%
2019/03/04	3	70.90	9	70.77	70.50	-6	17,429	-0.03%
2019/02/27	3	71.53	20	71.40	71.40	-17	17,569	-0.10%
2019/02/26	16	72.66	24	72.05	72.60	-8	17,810	-0.04%
2019/02/25	1	68.70	3	69.57	69.80	-2	17,952	-0.01%
2019/02/22	11	70.93	6	71.07	70.10	5	18,343	0.03%
2019/02/21	28	70.76	2	71.15	71.20	26	18,311	0.14%
2019/02/20	6	72.45	22	72.37	71.10	-16	18,314	-0.09%
2019/02/19	11	71.29	1	72.00	72.00	10	18,362	0.05%
2019/02/18	4	72.18	5	70.80	70.80	-1	18,472	-0.01%
2019/02/15	7.3	71.91	2	70.85	70.50	5.3	18,677	0.03%
2019/02/14	12	72.92	7	73.26	72.80	5	18,739	0.03%
2019/02/13	44	72.15	50	70.85	74.30	-6	18,546	-0.03%
2019/02/12	1	67.00	8	67.73	67.60	-7	18,191	-0.04%
2019/02/11	3	65.60	1	65.90	65.60	2	18,539	0.01%
2019/01/30	7	65.31	9	65.54	64.50	-2	18,765	-0.01%
2019/01/29	3	64.53	10	64.69	65.20	-7	18,788	-0.04%
2019/01/28	12	65.48	11	65.65	65.50	1	18,875	0.01%
2019/01/25	11	64.77	6	64.98	64.40	5	19,217	0.03%
2019/01/24	5	63.24	6	62.95	62.50	-1	19,111	-0.01%
2019/01/23	1	62.10	4	62.93	63.10	-3	19,101	-0.02%
2019/01/22	3	63.70	0	0.00	62.00	3	19,326	0.02%
2019/01/21	1	65.00	1	63.70	63.70	0	19,436	0.00%
2019/01/18	4	62.93	4	63.95	64.30	0	19,565	0.00%
2019/01/17	4	64.75	12	65.02	63.60	-8	19,619	-0.04%
2019/01/16	9	64.00	6	64.42	64.90	3	19,722	0.02%
2019/01/15	17	61.95	4	62.03	62.90	13	19,591	0.07%
2019/01/14	38	61.54	51.3	61.29	61.40	-13.3	19,557	-0.07%
2019/01/11	7	64.74	10	64.08	63.30	-3	19,391	-0.02%
2019/01/10	10	64.48	10	64.66	64.00	0	19,377	0.00%
2019/01/09	4	62.73	3	63.83	62.60	1	19,169	0.01%
2019/01/08	2	62.70	1	63.00	62.50	1	19,230	0.01%
2019/01/07	11	64.08	20	64.51	63.20	-9	19,279	-0.05%
2019/01/04	38	62.43	28	61.89	62.90	10	19,258	0.05%
2019/01/03	2	62.00	2	63.00	61.60	0	19,106	0.00%
2019/01/02	5	62.10	10	62.44	62.80	-5	19,093	-0.03%
2018/12/28	31	61.35	6	61.78	61.20	25	19,120	0.13%
2018/12/27	14	61.54	17	61.90	61.20	-3	19,189	-0.02%
2018/12/26	36	61.12	9	60.53	58.50	27	18,918	0.14%
2018/12/25	76	58.55	104	57.76	60.80	-28	18,881	-0.15%	大賣/
2018/12/24	35	60.36	53	60.32	60.00	-18	18,659	-0.10%
2018/12/22	9	61.53	10	62.27	63.50	-1	18,227	-0.01%
2018/12/21	54	60.82	66	62.22	63.40	-12	18,292	-0.07%
2018/12/20	37	62.89	13	63.41	61.70	24	18,034	0.13%
2018/12/19	36	68.74	35	70.60	68.50	1	17,677	0.01%
2018/12/18	35	70.55	17	70.75	70.00	18	18,106	0.10%
2018/12/17	19	69.88	19	70.55	71.00	0	18,198	0.00%
2018/12/14	7	68.50	7	68.17	69.20	0	18,092	0.00%
2018/12/13	4	69.60	0	0.00	69.80	4	17,965	0.02%
2018/12/12	19	70.27	38	70.72	69.30	-19	17,838	-0.11%
2018/12/11	4	69.63	10	70.26	68.60	-6	17,780	-0.03%
2018/12/10	17	69.45	5	69.74	69.60	12	17,754	0.07%
2018/12/07	47	75.30	22	75.22	72.70	25	17,516	0.14%
2018/12/06	30.2	77.99	25	76.14	74.10	5.2	17,515	0.03%
2018/12/05	4	78.18	8	78.60	78.00	-4	17,395	-0.02%
2018/12/04	5	83.14	2	82.95	82.10	3	17,367	0.02%
2018/12/03	15	87.01	15	86.93	85.20	0	17,253	0.00%
2018/11/30	9	84.89	1	84.60	84.50	8	16,574	0.05%
2018/11/29	20.4	84.16	27	84.69	85.80	-6.6	16,135	-0.04%
2018/11/28	10	79.12	35	80.20	79.90	-25	15,623	-0.16%
2018/11/27	5	75.68	25	74.83	76.00	-20	15,145	-0.13%
2018/11/26	17	74.08	9	73.92	73.50	8	14,850	0.05%
2018/11/23	11	73.57	4	73.28	72.00	7	14,732	0.05%
2018/11/22	11	75.53	60	76.79	72.80	-49	14,384	-0.34%
2018/11/21	70	76.61	21	75.18	77.50	49	13,991	0.35%
2018/11/20	3	69.83	2	70.40	70.50	1	13,555	0.01%
2018/11/19	4	69.78	4	69.80	70.10	0	13,594	0.00%
2018/11/16	12	70.68	24	70.25	69.00	-12	13,591	-0.09%
2018/11/15	20	69.62	9	69.53	70.00	11	13,639	0.08%
2018/11/14	14	69.49	8	69.11	68.00	6	13,554	0.04%
2018/11/13	6	68.43	7	68.21	71.50	-1	13,511	-0.01%
2018/11/12	1	68.90	1	68.50	69.00	0	13,388	0.00%
2018/11/09	3	66.33	3	66.90	67.50	0	13,312	0.00%
2018/11/08	6	69.73	21	72.10	66.20	-15	13,209	-0.11%
2018/11/07	29	68.64	12	67.87	69.80	17	12,822	0.13%
2018/11/06	2	66.10	1	63.50	63.50	1	12,780	0.01%
2018/11/05	3	66.27	4.1	66.41	67.40	-1.1	12,809	-0.01%
2018/11/02	15.2	65.53	17	66.13	66.40	-1.8	12,814	-0.01%
2018/11/01	1	62.40	11	61.94	63.30	-10	12,502	-0.08%
2018/10/31	0	0.00	3	57.60	57.60	-3	12,443	-0.02%
2018/10/30	12	51.79	8	51.98	52.40	4	12,483	0.03%
2018/10/29	9	49.48	14	50.35	51.80	-5	12,405	-0.04%
2018/10/26	5	49.68	2	49.95	47.10	3	12,467	0.02%
2018/10/25	9	51.36	10	51.32	50.40	-1	12,546	-0.01%
2018/10/24	8	57.84	4	56.70	56.00	4	12,412	0.03%
2018/10/23	4	60.18	2	59.60	58.30	2	12,263	0.02%
2018/10/22	4	61.18	4	62.10	61.90	0	12,230	0.00%
2018/10/19	8	62.08	7	61.96	61.80	1	12,158	0.01%
2018/10/18	7	66.31	3	67.00	65.30	4	12,057	0.03%
2018/10/17	1	65.30	1	64.80	65.20	0	11,952	0.00%
2018/10/16	4	65.08	6	65.93	64.00	-2	11,921	-0.02%
2018/10/15	2	63.80	4	63.45	63.10	-2	11,781	-0.02%
2018/10/12	7	64.81	5	63.80	64.10	2	11,722	0.02%
2018/10/11	2	63.80	1	64.80	63.50	1	11,552	0.01%
2018/10/09	7.1	69.76	5	70.12	70.50	2.1	11,443	0.02%
2018/10/08	8	67.21	7	67.81	68.00	1	11,287	0.01%
2018/10/05	10	72.26	13	72.83	70.00	-3	11,098	-0.03%
2018/10/04	7	74.90	7	74.81	75.80	0	10,937	0.00%
2018/10/03	24	76.98	4	76.08	74.90	20	10,944	0.18%
2018/10/02	2	79.30	2	79.70	78.50	0	10,874	0.00%
2018/10/01	2	79.20	7	79.90	79.90	-5	10,996	-0.05%
2018/09/28	6	78.13	6	78.22	78.40	0	11,180	0.00%
2018/09/27	23	77.68	24	78.50	77.30	-1	11,181	-0.01%
2018/09/26	13	77.98	10	77.86	79.50	3	11,262	0.03%
2018/09/25	20	79.91	15	82.78	78.10	5	11,179	0.04%
2018/09/21	16.2	79.90	6	79.40	81.50	10.2	10,708	0.10%
2018/09/20	2	74.20	2	75.00	74.60	0	10,431	0.00%
2018/09/19	6	76.63	8	75.56	74.30	-2	10,444	-0.02%
2018/09/18	6	71.63	16	73.25	73.90	-10	10,448	-0.10%
2018/09/17	27	74.06	78	74.04	74.70	-51	10,570	-0.48%
2018/09/14	46	71.67	9.1	71.62	72.10	36.9	10,320	0.36%
2018/09/13	1	66.60	3	66.27	65.60	-2	10,254	-0.02%
2018/09/12	14	65.39	1	65.30	64.40	13	10,255	0.13%
2018/09/11	12	69.23	1	69.10	69.50	11	10,055	0.11%
2018/09/10	2	70.75	1	73.10	69.50	1	9,872	0.01%
2018/09/07	6	80.77	2	81.40	77.20	4	9,740	0.04%
2018/09/06	0	0.00	2	85.10	85.00	-2	9,688	-0.02%
2018/09/04	1	83.50	1	84.10	84.40	0	10,053	0.00%
2018/09/03	4	84.73	0	0.00	83.80	4	10,218	0.04%
2018/08/30	6	88.12	5	89.12	87.50	1	10,763	0.01%
2018/08/29	3	86.60	2	87.35	87.40	1	11,085	0.01%
2018/08/28	2	87.30	0	0.00	87.40	2	11,507	0.02%
2018/08/27	1	88.00	1	87.10	88.20	0	11,612	0.00%
2018/08/24	1	84.50	1	83.30	84.50	0	11,737	0.00%
2018/08/23	1	85.90	0	0.00	85.20	1	12,123	0.01%
2018/08/22	0	0.00	1	86.50	87.30	-1	12,328	-0.01%
2018/08/20	6	85.02	4	86.35	84.20	2	12,374	0.02%
2018/08/17	0	0.00	1	92.40	90.20	-1	12,304	-0.01%
2018/08/16	0	0.00	4	88.78	92.80	-4	12,390	-0.03%
2018/08/14	1	91.60	2	91.50	91.50	-1	12,602	-0.01%
2018/08/13	6	89.37	1	88.80	88.40	5	12,638	0.04%
2018/08/10	1	95.90	2	95.35	93.00	-1	12,649	-0.01%
2018/08/09	2	97.00	0	0.00	96.10	2	12,911	0.02%
2018/08/08	9	97.16	11	102.36	95.60	-2	13,595	-0.01%
2018/08/07	10	103.00	3	103.00	102.50	7	13,996	0.05%
2018/08/06	2	98.60	2	98.50	99.50	0	14,580	0.00%
2018/08/03	7	93.29	6	93.02	97.00	1	15,125	0.01%
2018/08/02	6	93.20	13	93.95	92.00	-7	15,089	-0.05%
2018/08/01	7	99.87	1	102.00	99.20	6	15,010	0.04%
2018/07/30	6	107.17	3	107.00	107.00	3	15,173	0.02%
2018/07/26	1	114.00	1	114.50	110.00	0	15,574	0.00%
2018/07/25	0	0.00	18	112.50	113.00	-18	15,812	-0.11%
2018/07/24	5	109.00	5	112.00	112.00	0	15,928	0.00%
2018/07/23	30	108.28	0	0.00	108.00	30	16,091	0.19%
2018/07/20	2	117.00	13	113.08	115.00	-11	16,295	-0.07%
2018/07/19	4	111.50	22	114.34	115.50	-18	16,418	-0.11%
2018/07/18	3	112.83	1	111.50	109.50	2	16,549	0.01%
2018/07/17	1	115.50	13	114.58	115.00	-12	16,632	-0.07%
2018/07/16	8	115.69	3	115.50	116.50	5	16,937	0.03%
2018/07/13	7	117.00	6	114.50	114.50	1	17,483	0.01%
2018/07/12	1	115.00	1	116.00	116.00	0	17,768	0.00%
2018/07/11	6	112.67	5	113.10	113.00	1	18,121	0.01%
2018/07/10	3	116.50	4	115.63	115.00	-1	18,706	-0.01%
2018/07/09	7	114.21	36	113.63	114.00	-29	19,373	-0.15%
2018/07/06	49	114.53	73	115.73	117.50	-24	19,510	-0.12%
2018/07/05	2	109.00	22	108.07	107.00	-20	19,568	-0.10%
2018/07/04	48	108.28	4	107.13	107.00	44	19,769	0.22%
2018/07/03	5	115.70	0	0.00	115.50	5	20,025	0.02%
2018/07/02	6	118.33	1	118.00	115.50	5	20,029	0.02%
2018/06/29	0	0.00	2	123.25	123.00	-2	19,974	-0.01%
2018/06/28	4	124.13	2	126.25	123.00	2	20,003	0.01%
2018/06/27	3	125.50	25	124.98	128.00	-22	20,283	-0.11%
2018/06/26	4	128.00	2	129.75	125.00	2	20,572	0.01%
2018/06/25	2	122.75	1	127.00	127.00	1	20,422	0.00%
2018/06/22	9	124.78	9	124.50	124.00	0	20,571	0.00%
2018/06/21	9	128.00	18	127.28	129.00	-9	20,592	-0.04%
2018/06/20	2	122.25	16	123.13	123.00	-14	20,819	-0.07%
2018/06/19	8	125.56	3	124.67	124.00	5	21,083	0.02%
2018/06/15	0	0.00	4	128.00	128.00	-4	21,343	-0.02%
2018/06/14	5	127.40	15	126.53	127.50	-10	21,757	-0.05%
2018/06/13	7.3	125.43	0	0.00	127.50	7.3	22,584	0.03%
2018/06/12	5	129.80	8.1	128.80	128.00	-3.1	22,755	-0.01%
2018/06/11	5	124.90	2	123.75	125.50	3	22,574	0.01%
2018/06/08	34	117.88	29	118.02	120.50	5	22,440	0.02%
2018/06/07	7	125.43	9	125.44	125.00	-2	22,077	-0.01%
2018/06/06	15.4	122.38	8	123.06	128.00	7.4	22,058	0.03%
2018/06/05	19.2	130.20	21	123.00	122.50	-1.9	21,956	-0.01%
2018/06/04	2.1	137.43	19	136.32	136.00	-16.9	21,514	-0.08%
2018/06/01	25	138.28	24	138.75	137.00	1	21,474	0.00%
2018/05/31	27	145.07	20	146.25	141.00	7	21,435	0.03%
2018/05/30	26	143.67	38	142.72	143.00	-12	20,992	-0.06%
2018/05/29	8	143.13	10	144.70	143.00	-2	20,769	-0.01%
2018/05/28	13.1	143.18	18	142.94	142.00	-4.9	20,607	-0.02%
2018/05/25	5	140.00	9	139.17	140.00	-4	20,488	-0.02%
2018/05/24	5	136.80	1	138.00	138.00	4	20,424	0.02%
2018/05/23	7	136.71	18	140.00	137.00	-11	20,377	-0.05%
2018/05/22	3.2	137.13	5	138.30	136.50	-1.9	20,225	-0.01%
2018/05/21	12	140.58	15	140.17	141.00	-3	20,225	-0.01%
2018/05/18	8	139.38	3.3	138.25	139.00	4.7	20,217	0.02%
2018/05/17	8	139.25	8	143.00	136.50	0	20,166	0.00%
2018/05/16	74.1	144.61	29	147.93	141.50	45.1	20,054	0.22%
2018/05/15	20.1	145.45	66	147.50	141.00	-45.9	19,651	-0.23%
2018/05/14	98	149.01	49	146.48	151.00	49	19,438	0.25%
2018/05/11	70	140.09	51	138.88	137.50	19	18,840	0.10%
2018/05/10	33	133.56	3	134.00	135.50	30	18,366	0.16%
2018/05/09	26	134.52	24	130.48	131.00	2	18,655	0.01%
2018/05/08	30	134.55	29	132.76	132.00	1	18,633	0.01%
2018/05/07	5	130.70	4	129.75	131.00	1	18,638	0.01%
2018/05/04	5.2	126.90	27	130.78	127.00	-21.8	18,647	-0.12%
2018/05/03	30	135.80	5	135.50	130.50	25	19,036	0.13%
2018/05/02	43	134.23	66	133.90	134.50	-23	19,101	-0.12%
2018/04/30	1	129.00	24	128.58	129.00	-23	19,276	-0.12%
2018/04/27	43	133.35	29	131.33	131.00	14	19,738	0.07%
2018/04/26	55	128.34	61	128.29	128.50	-6	20,196	-0.03%
2018/04/25	32	124.73	34	124.13	124.00	-2	20,437	-0.01%
2018/04/24	2	121.00	5.2	125.96	120.50	-3.2	20,453	-0.02%
2018/04/23	10.1	132.55	2	131.25	128.00	8.1	20,274	0.04%
2018/04/20	8.2	134.10	39	134.64	133.00	-30.8	20,187	-0.15%
2018/04/19	96	139.47	71	138.51	138.50	25	19,928	0.13%
2018/04/18	112	131.07	73	132.50	133.00	39	19,375	0.20%	大買/
2018/04/17	7	133.36	28	137.14	127.50	-21	19,068	-0.11%
2018/04/16	80.2	133.20	74	136.16	139.00	6.2	18,751	0.03%
2018/04/13	91	129.36	81	128.70	130.00	10	18,183	0.05%
2018/04/12	30	119.47	23	118.85	120.00	7	17,461	0.04%
2018/04/11	21	119.02	21	118.57	116.50	0	17,297	0.00%
2018/04/10	4.1	117.20	33	116.38	115.50	-28.9	17,082	-0.17%
2018/04/09	38	112.54	122	111.02	115.50	-84	17,027	-0.49%	大賣/
2018/04/03	6	105.50	7.1	107.70	105.50	-1.1	16,574	-0.01%
2018/04/02	19	105.92	0	0.00	105.00	19	16,475	0.12%
2018/03/31	2	108.50	2	106.25	106.50	0	16,428	0.00%
2018/03/30	97	109.61	41.3	109.63	107.50	55.7	16,426	0.34%
2018/03/29	47	108.73	93	107.49	107.50	-46	16,147	-0.28%
2018/03/28	0	0.00	6	103.00	102.00	-6	15,663	-0.04%
2018/03/27	12	104.29	10	104.40	104.50	2	15,543	0.01%
2018/03/26	3	100.17	16	99.91	100.50	-13	15,389	-0.08%
2018/03/23	101	100.48	31	101.27	99.10	70	15,300	0.46%	大買/
2018/03/22	12	109.21	43	108.51	105.50	-31	14,998	-0.21%
2018/03/21	29	108.28	69.3	108.74	107.00	-40.3	14,641	-0.28%
2018/03/20	63	107.55	34.2	107.36	111.00	28.8	14,362	0.20%
2018/03/19	162	106.70	168	106.23	105.50	-6	13,950	-0.04%	大買/大賣/
2018/03/16	38	99.86	34.3	98.41	98.80	3.7	13,064	0.03%
2018/03/15	6	95.88	1	95.90	96.10	5	12,772	0.04%
2018/03/14	16	95.11	16	95.46	95.80	0	12,853	0.00%
2018/03/13	35	97.83	28	98.67	97.20	7	13,013	0.05%
2018/03/12	81	97.23	45	98.31	97.30	36	13,020	0.28%
2018/03/09	39	94.51	136	94.74	95.60	-97	12,930	-0.75%	大賣/
2018/03/08	11	91.61	12	92.25	91.80	-1	12,835	-0.01%
2018/03/07	1	91.80	3	91.90	90.90	-2	12,893	-0.02%
2018/03/06	24	90.96	52	90.76	91.50	-28	13,000	-0.22%
2018/03/05	118	87.93	10	89.40	87.50	108	13,032	0.83%	大買/鉅額交易
2018/03/02	36	88.24	10	88.90	88.90	26	13,097	0.20%
2018/03/01	8	89.16	11	88.80	89.10	-3	13,126	-0.02%
2018/02/27	12	91.26	25	91.62	89.80	-13	13,196	-0.10%
2018/02/26	15	92.90	10	94.30	90.80	5	13,182	0.04%
2018/02/23	57	93.78	49	95.36	92.30	8	13,170	0.06%
2018/02/22	38	92.57	11	93.73	93.60	27	13,360	0.20%
2018/02/21	32.2	92.25	53	93.19	93.80	-20.8	13,935	-0.15%
2018/02/12	60	88.47	5	89.36	88.00	55	13,860	0.40%
2018/02/09	13	88.28	12	88.48	89.00	1	13,859	0.01%
2018/02/08	53	94.27	19	96.12	93.70	34	13,774	0.25%
2018/02/07	28	97.62	42	97.94	96.10	-14	13,596	-0.10%
2018/02/06	50	94.79	41	94.25	92.50	9	13,462	0.07%
2018/02/05	30	96.02	47	98.12	101.50	-17	13,530	-0.13%
2018/02/02	13	99.74	6	99.98	99.90	7	13,821	0.05%
2018/02/01	26	104.13	14	103.96	102.00	12	13,956	0.09%
2018/01/31	22	99.11	49	99.13	101.50	-27	13,751	-0.20%
2018/01/30	32	99.48	60	100.40	100.50	-28	13,742	-0.20%
2018/01/29	16	95.34	33	97.33	99.50	-17	13,513	-0.13%
2018/01/26	82	100.29	46	99.81	94.40	36	13,519	0.27%
2018/01/25	43	98.72	53	99.54	100.00	-10	13,241	-0.08%
2018/01/24	56	98.94	30	99.55	99.00	26	13,005	0.20%
2018/01/23	53.1	97.32	36	98.19	97.50	17.1	12,675	0.13%
2018/01/22	30	95.22	105	95.10	97.60	-75	12,323	-0.61%	大賣/
2018/01/19	8	86.98	124.1	86.99	88.80	-116.1	12,166	-0.95%	大賣/鉅額交易
2018/01/18	30	83.39	52	83.78	83.70	-22	11,858	-0.19%
2018/01/17	18	81.46	0	0.00	81.40	18	12,138	0.15%
2018/01/16	3	82.00	15	81.81	81.50	-12	12,388	-0.10%
2018/01/15	2	81.45	10	81.10	81.90	-8	12,650	-0.06%
2018/01/12	1	80.00	24	80.09	80.00	-23	13,230	-0.17%
2018/01/11	7	78.87	0	0.00	79.10	7	13,565	0.05%
2018/01/10	47	79.75	15	80.45	79.00	32	13,939	0.23%
2018/01/09	17	82.10	29	82.37	81.50	-12	14,253	-0.08%
2018/01/08	11	81.51	5	81.40	81.20	6	14,810	0.04%
2018/01/05	18	82.48	24	83.12	81.70	-6	15,666	-0.04%
2018/01/04	16	81.65	15	81.33	81.40	1	16,200	0.01%
2018/01/03	35	80.78	49	80.17	81.60	-14	16,207	-0.09%