中美晶 (5483)-元大-前金券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
4,499張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/05/03	4	195.88	1	196.00	192.50	3	7,644	0.04%
2024/05/02	0	194.50	1	194.50	196.00	-1	7,677	-0.01%
2024/04/29	1	194.50	0	0.00	194.50	1	7,770	0.01%
2024/04/26	4.1	192.02	1.1	192.50	192.50	3	7,809	0.04%
2024/04/25	2.8	191.80	0	192.50	191.50	2.8	7,832	0.04%
2024/04/24	3.1	193.92	13.1	194.85	194.00	-9.9	7,903	-0.13%
2024/04/23	4	188.75	1	191.50	188.50	3	7,969	0.04%
2024/04/22	3	189.33	4	189.25	188.50	-1	8,055	-0.01%
2024/04/19	7.2	193.25	7.2	193.92	192.00	0	8,008	0.00%
2024/04/18	4	199.87	4	201.50	199.50	0	7,978	0.00%
2024/04/17	4	202.38	1	204.00	202.00	3	8,054	0.04%
2024/04/16	8.3	201.20	10	198.75	199.00	-1.7	8,071	-0.02%
2024/04/15	0	208.05	1	209.00	208.50	-1	7,963	-0.01%
2024/04/12	3.1	211.16	3	212.17	211.50	0.1	7,933	0.00%
2024/04/11	1	208.50	1	209.50	210.00	0	7,977	0.00%
2024/04/10	7.1	212.29	3.3	212.32	211.00	3.8	8,052	0.05%
2024/04/09	3.1	210.34	1	210.50	210.50	2.1	8,170	0.03%
2024/04/08	3	209.67	2.5	208.10	210.50	0.5	8,228	0.01%
2024/04/03	4	212.00	5	211.20	211.00	-1	8,250	-0.01%
2024/04/02	2	210.25	1	211.50	209.50	1	8,294	0.01%
2024/04/01	8.5	209.68	0	0.00	208.00	8.5	8,371	0.10%
2024/03/29	6.1	211.67	9	215.67	214.50	-2.9	8,349	-0.03%
2024/03/28	10	218.95	4	214.63	215.00	6	8,105	0.07%
2024/03/27	6	216.83	7	219.00	223.50	-1	7,891	-0.01%
2024/03/26	4.2	215.78	4.1	217.00	214.00	0.1	7,710	0.00%
2024/03/25	5	221.30	13	221.19	220.00	-8	7,706	-0.10%
2024/03/22	18.2	226.13	8	225.88	224.00	10.2	7,788	0.13%
2024/03/21	20.4	231.87	20.3	231.49	232.50	0.1	7,772	0.00%
2024/03/20	13.2	236.90	45.3	237.40	240.00	-32	7,614	-0.42%
2024/03/19	6.3	224.45	27.2	223.06	226.00	-20.9	7,048	-0.30%
2024/03/18	3	205.67	8	205.96	207.50	-5	6,610	-0.08%
2024/03/15	36	207.01	3.1	208.57	207.50	32.9	6,664	0.49%
2024/03/14	12	212.96	8	210.63	208.50	4	6,596	0.06%
2024/03/13	3.2	219.41	5.3	219.26	215.50	-2.1	6,432	-0.03%
2024/03/12	2.1	208.40	16	212.07	214.50	-13.9	6,260	-0.22%
2024/03/11	6	209.17	0	209.35	209.00	6	6,205	0.10%
2024/03/08	19.4	210.73	28.1	210.46	209.00	-8.7	6,145	-0.14%
2024/03/07	0.1	199.65	7	200.42	200.50	-6.9	5,714	-0.12%
2024/03/06	1.1	195.53	15	196.50	197.00	-13.9	5,628	-0.25%
2024/03/05	2.3	194.48	9	196.33	197.00	-6.7	5,650	-0.12%
2024/03/04	2.1	193.48	5	193.60	193.50	-2.9	5,690	-0.05%
2024/03/01	0	0.00	2.4	190.59	189.50	-2.4	5,804	-0.04%
2024/02/29	0.1	186.50	0	0.00	185.50	0.1	5,752	0.00%
2024/02/27	2	186.50	0.3	187.00	186.00	1.7	5,798	0.03%
2024/02/23	3	187.34	3	188.83	187.00	0	5,808	0.00%
2024/02/22	0	0.00	10	188.00	188.50	-10	5,836	-0.17%
2024/02/21	1	184.50	1	186.50	185.50	0	5,847	0.00%
2024/02/20	0	186.00	1	186.50	186.00	-1	5,879	-0.02%
2024/02/19	1.1	184.06	2	185.00	184.50	-0.9	5,904	-0.02%
2024/02/16	6	182.00	4.5	182.84	184.00	1.5	5,919	0.03%
2024/02/15	6.2	185.58	12	182.79	184.00	-5.8	5,927	-0.10%
2024/02/05	2	190.25	8	191.56	192.00	-6	5,864	-0.10%
2024/02/02	1.1	191.53	41.2	191.00	191.00	-40.1	5,886	-0.68%
2024/02/01	0	192.19	0	0.00	191.50	0	5,896	0.00%
2024/01/31	13	192.04	10	192.00	192.00	3	5,965	0.05%
2024/01/30	5	192.10	1.1	193.45	192.50	3.9	5,984	0.07%
2024/01/29	2	192.25	0	0.00	194.00	2	6,038	0.03%
2024/01/26	7.1	192.65	1	193.00	192.50	6.1	6,078	0.10%
2024/01/25	16	196.66	1	196.00	195.00	15	6,152	0.24%
2024/01/24	61.5	202.62	13	202.73	203.50	48.5	6,207	0.78%
2024/01/23	0	0.00	7.2	199.77	201.00	-7.2	6,164	-0.12%
2024/01/22	7.6	196.75	1.1	195.55	196.00	6.5	6,117	0.11%
2024/01/19	7.8	196.94	4	196.74	197.50	3.7	6,077	0.06%
2024/01/18	8	192.25	8	193.13	195.50	0	6,074	0.00%
2024/01/17	11	192.50	5.3	192.74	191.00	5.8	5,984	0.10%
2024/01/16	10	195.90	5	195.10	196.00	5	5,862	0.09%
2024/01/15	4.1	199.63	1	201.00	201.00	3.1	5,754	0.05%
2024/01/12	4	197.13	3.1	198.32	200.00	0.9	5,744	0.02%
2024/01/11	0	0.00	7.1	200.21	200.00	-7.1	5,675	-0.13%
2024/01/10	2	191.00	3	194.67	196.50	-1	5,572	-0.02%
2024/01/09	4	192.88	4	193.13	193.00	0	5,525	0.00%
2024/01/08	5	191.20	5	192.60	192.50	0	5,490	0.00%
2024/01/05	5	190.30	1	194.00	191.50	4	5,465	0.07%
2024/01/04	5.1	192.60	3	195.00	191.50	2.1	5,417	0.04%
2024/01/03	20	193.80	3	193.05	193.00	17	5,373	0.32%
2024/01/02	2	193.77	2	198.00	201.00	0	5,226	0.00%
2023/12/29	8	193.56	5	194.70	196.00	3	5,147	0.06%
2023/12/28	7.1	197.01	6.4	196.95	196.00	0.8	5,112	0.01%
2023/12/27	14.1	201.56	18.2	200.83	200.50	-4.1	5,047	-0.08%
2023/12/26	1.1	205.00	7	203.70	207.50	-5.9	4,939	-0.12%
2023/12/25	6.1	196.52	8	198.50	198.50	-1.9	4,817	-0.04%
2023/12/22	1	197.00	1	197.50	199.00	0	4,744	0.00%
2023/12/21	2	197.75	1.2	198.87	198.50	0.9	4,666	0.02%
2023/12/20	9	198.39	2	199.25	198.00	7	4,595	0.15%
2023/12/19	5.3	196.57	13.3	197.87	200.50	-8	4,467	-0.18%
2023/12/18	1.1	195.95	4.1	198.95	200.50	-3	4,314	-0.07%
2023/12/15	1	198.00	11	197.00	197.50	-10	4,171	-0.24%
2023/12/14	1	187.50	6	190.00	191.50	-5	3,986	-0.13%
2023/12/13	14	188.46	2	187.75	187.50	12	3,933	0.31%
2023/12/12	8	188.25	9.4	190.26	190.50	-1.4	3,934	-0.04%
2023/12/11	0	0.00	5	185.50	185.50	-5	3,931	-0.13%
2023/12/08	2	185.50	1	185.50	184.50	1	3,926	0.03%
2023/12/07	1	184.50	1	186.00	183.50	0	3,939	0.00%
2023/12/06	0	0.00	5	184.30	184.50	-5	3,910	-0.13%
2023/12/05	5	180.60	11	179.46	180.50	-6	3,885	-0.15%
2023/12/04	2	183.50	1	184.00	183.00	1	3,840	0.03%
2023/12/01	2	183.25	8	183.94	184.50	-6	3,828	-0.16%
2023/11/30	7	184.14	4	184.63	183.00	3	3,797	0.08%
2023/11/29	3.1	185.47	19	184.68	185.00	-15.9	3,750	-0.42%
2023/11/28	2	182.75	3.1	183.17	182.00	-1.1	3,641	-0.03%
2023/11/27	0	0.00	4	178.25	177.50	-4	3,479	-0.11%
2023/11/24	0	0.00	4.3	176.85	179.00	-4.3	3,449	-0.12%
2023/11/22	1	174.50	4	173.38	173.50	-3	3,373	-0.09%
2023/11/21	8	175.68	3.4	176.09	175.00	4.6	3,346	0.14%
2023/11/20	3	175.50	1.3	175.23	175.00	1.7	3,336	0.05%
2023/11/17	3	178.17	0	0.00	177.50	3	3,321	0.09%
2023/11/16	1.1	173.23	1.2	174.80	176.50	0	3,282	0.00%
2023/11/15	0.1	175.00	0.1	174.50	174.00	0	3,243	0.00%
2023/11/14	3.2	172.64	5	174.20	173.50	-1.9	3,212	-0.06%
2023/11/13	0.1	176.00	0.1	175.50	175.50	0	3,173	0.00%
2023/11/10	2	173.25	6.2	174.44	175.00	-4.2	3,157	-0.13%
2023/11/09	0	0.00	3.2	172.81	172.50	-3.2	3,140	-0.10%
2023/11/08	0	0.00	17	172.74	172.50	-17	3,184	-0.53%
2023/11/07	0	0.00	3	174.50	175.00	-3	3,141	-0.10%
2023/11/06	1	175.00	5	175.70	175.00	-4	3,148	-0.13%
2023/11/03	0	0.00	2.4	173.04	173.00	-2.4	3,136	-0.07%
2023/11/02	1.2	172.44	4	171.00	173.00	-2.8	3,191	-0.09%
2023/11/01	13	169.84	10	167.70	170.00	3	3,118	0.10%
2023/10/31	4.1	163.48	3	164.17	163.50	1.1	3,015	0.04%
2023/10/30	1	164.50	3	164.50	164.50	-2	3,108	-0.06%
2023/10/27	2	161.50	1	161.00	161.50	1	3,136	0.03%
2023/10/26	4	159.75	0	0.00	159.00	4	3,209	0.12%
2023/10/25	0	0.00	2	162.50	162.50	-2	3,262	-0.06%
2023/10/24	0.1	162.00	0	0.00	161.00	0.1	3,337	0.00%
2023/10/23	1	161.00	0	0.00	161.50	1	3,490	0.03%
2023/10/19	4	161.50	0	0.00	162.50	4	3,703	0.11%
2023/10/18	5	164.30	0	0.00	163.50	5	3,798	0.13%
2023/10/17	0	0.00	4	167.00	166.00	-4	3,867	-0.10%
2023/10/16	0	0.00	0.5	165.50	166.00	-0.5	4,055	-0.01%
2023/10/13	0	0.00	1	165.00	166.00	-1	4,216	-0.02%
2023/10/12	0	0.00	4	166.13	166.50	-4	4,350	-0.09%
2023/10/11	1	164.50	5	164.90	164.50	-4	4,611	-0.09%
2023/10/06	0	0.00	0	161.00	161.50	0	4,943	0.00%
2023/10/05	0	0.00	3	160.50	162.00	-3	5,309	-0.06%
2023/10/04	2.1	159.19	1	160.00	159.00	1.1	5,327	0.02%
2023/10/02	0	0.00	3	160.50	162.00	-3	5,302	-0.06%
2023/09/28	1.5	157.17	0	0.00	157.00	1.5	5,299	0.03%
2023/09/27	0	157.00	3	157.50	157.00	-3	5,305	-0.06%
2023/09/26	2.1	158.24	0	0.00	157.00	2.1	5,314	0.04%
2023/09/25	2.1	160.00	0	0.00	160.50	2.1	5,316	0.04%
2023/09/21	5.1	159.71	1	159.50	158.00	4.1	5,345	0.08%
2023/09/20	3	162.67	0	0.00	162.00	3	5,322	0.06%
2023/09/19	1	164.00	2	164.50	163.50	-1	5,329	-0.02%
2023/09/18	0	0.00	0	166.00	165.00	0	5,339	0.00%
2023/09/15	3	166.17	2	166.24	166.50	1	5,428	0.02%
2023/09/14	2.1	162.85	4.4	163.23	164.00	-2.3	5,382	-0.04%
2023/09/13	0	0.00	5	161.30	161.00	-5	5,290	-0.09%
2023/09/12	1	161.50	12	160.21	161.00	-11	5,355	-0.21%
2023/09/11	1	157.00	1	158.00	157.00	0	5,353	0.00%
2023/09/08	4	155.88	1	155.50	155.50	3	5,383	0.06%
2023/09/07	0.1	159.00	2	160.25	158.00	-1.9	5,393	-0.04%
2023/09/06	0	0.00	1	158.00	158.50	-1	5,367	-0.02%
2023/09/05	0	0.00	1.5	159.83	160.00	-1.5	5,363	-0.03%
2023/09/04	2.4	160.00	1	160.00	160.00	1.4	5,371	0.03%
2023/09/01	1	158.50	2	158.50	158.50	-1	5,370	-0.02%
2023/08/31	1	157.00	0	0.00	156.50	1	5,404	0.02%
2023/08/30	0.3	156.50	0	0.00	156.50	0.3	5,424	0.01%
2023/08/29	0.1	155.00	0	0.00	155.50	0.1	5,451	0.00%
2023/08/25	1	153.50	0	0.00	152.50	1	5,505	0.02%
2023/08/24	1	154.00	0	0.00	154.50	1	5,537	0.02%
2023/08/22	1	153.00	0	0.00	153.00	1	5,614	0.02%
2023/08/21	3	153.50	0	0.00	153.50	3	5,652	0.05%
2023/08/18	2	154.75	1	153.50	154.00	1	5,687	0.02%
2023/08/17	1	155.00	3	155.33	156.50	-2	5,682	-0.04%
2023/08/16	0.2	152.17	6	151.58	152.00	-5.9	5,669	-0.10%
2023/08/15	0.5	155.50	2	154.50	153.00	-1.5	5,663	-0.03%
2023/08/14	8.5	152.89	1	154.50	154.50	7.5	5,662	0.13%
2023/08/11	2.1	159.02	1	157.00	157.50	1.1	5,620	0.02%
2023/08/10	3	157.83	3	158.50	158.50	0	5,613	0.00%
2023/08/09	5	159.10	2	159.50	160.00	3	5,595	0.05%
2023/08/08	10.8	161.13	4	160.75	161.50	6.8	5,567	0.12%
2023/08/07	1	167.50	3.2	167.38	167.50	-2.2	5,498	-0.04%
2023/08/04	0.3	165.00	0	166.00	165.50	0.2	5,469	0.00%
2023/08/02	4.3	164.76	0	0.00	163.00	4.3	5,465	0.08%
2023/08/01	3.1	168.70	0	0.00	168.50	3.1	5,424	0.06%
2023/07/31	4	172.00	3.1	172.95	171.50	0.9	5,375	0.02%
2023/07/28	4	170.62	3	170.83	171.00	1	5,311	0.02%
2023/07/27	3	169.00	2.4	170.50	169.50	0.6	5,230	0.01%
2023/07/26	13.2	168.65	1	166.00	165.50	12.2	5,150	0.24%
2023/07/25	4	176.75	13.1	177.66	175.50	-9.1	4,990	-0.18%
2023/07/24	6	179.83	0	182.00	180.50	6	4,881	0.12%
2023/07/21	3.3	177.80	3	179.17	180.00	0.3	4,755	0.01%
2023/07/20	6	181.17	9	182.06	181.50	-3	4,673	-0.06%
2023/07/19	26.2	182.31	6	182.50	179.00	20.2	4,567	0.44%
2023/07/18	5	181.09	6.4	182.08	183.00	-1.4	4,378	-0.03%
2023/07/17	3	183.00	7.1	183.15	182.00	-4.1	4,233	-0.10%
2023/07/14	12.3	183.84	22.3	183.45	185.00	-10	4,107	-0.24%
2023/07/13	16.5	178.83	13.2	180.00	177.50	3.2	3,826	0.08%
2023/07/12	29.1	168.43	26.6	171.89	176.50	2.5	3,439	0.07%
2023/07/11	1	162.50	2.1	162.00	162.50	-1.1	3,081	-0.04%
2023/07/10	3.1	159.99	1	160.00	160.00	2.1	3,063	0.07%
2023/07/07	7.1	159.78	3	161.00	159.00	4.1	3,079	0.13%
2023/07/06	3.1	160.37	1	160.00	161.00	2.1	3,086	0.07%
2023/07/05	3	162.33	1	162.00	161.50	2	3,110	0.06%
2023/07/04	1	160.50	1	161.50	161.50	0	3,100	0.00%
2023/07/03	2	162.50	1	163.00	162.50	1	3,123	0.03%
2023/06/30	3.1	160.98	5.1	160.82	161.50	-2.1	3,136	-0.07%
2023/06/28	2	158.75	2	159.25	158.00	0	3,117	0.00%
2023/06/27	2	158.50	4	159.00	157.50	-2	3,127	-0.06%
2023/06/26	1	157.50	8	156.50	157.00	-7	3,104	-0.23%
2023/06/21	10.2	156.44	4	157.25	156.00	6.2	3,097	0.20%
2023/06/20	1	161.50	2	161.00	160.50	-1	3,024	-0.03%
2023/06/19	2.2	162.30	4	163.13	162.00	-1.8	3,062	-0.06%
2023/06/16	1	163.50	4.1	163.87	164.00	-3.1	3,044	-0.10%
2023/06/15	4	161.13	6.6	160.85	161.50	-2.6	3,018	-0.09%
2023/06/14	4.2	159.76	1.1	160.99	160.00	3.1	3,166	0.10%
2023/06/13	3	159.17	5	159.60	159.50	-2	3,155	-0.06%
2023/06/12	1	157.50	1	157.50	157.00	0	3,149	0.00%
2023/06/09	0.6	157.00	0	0.00	156.50	0.6	3,167	0.02%
2023/06/08	1.1	156.59	0	0.00	156.00	1.1	3,152	0.03%
2023/06/07	1	158.50	5	158.50	159.00	-4	3,186	-0.13%
2023/06/06	8.5	156.85	1	157.00	157.00	7.5	3,200	0.23%
2023/06/05	1	160.50	8	160.12	160.00	-7	3,184	-0.22%
2023/06/02	1.2	157.50	2.1	157.74	158.00	-0.9	3,186	-0.03%
2023/06/01	2	156.75	5	156.70	157.00	-3	3,168	-0.09%
2023/05/31	1	159.50	3	159.17	159.00	-2	3,155	-0.06%
2023/05/30	4	159.13	2	159.25	159.00	2	3,136	0.06%
2023/05/29	5	160.10	3	160.50	159.50	2	3,164	0.06%
2023/05/26	0	0.00	5	158.50	158.50	-5	3,150	-0.16%
2023/05/25	1	156.50	3.5	156.64	156.50	-2.5	3,128	-0.08%
2023/05/24	1	153.50	4	155.13	155.50	-3	3,096	-0.10%
2023/05/23	5	153.50	5.2	154.02	153.00	-0.2	3,068	-0.01%
2023/05/22	2	152.25	3	152.67	153.00	-1	3,047	-0.03%
2023/05/19	7	151.71	0	0.00	151.00	7	3,023	0.23%
2023/05/18	0	0.00	6	152.42	152.50	-6	3,002	-0.20%
2023/05/17	0	0.00	5	150.70	150.50	-5	2,987	-0.17%
2023/05/16	2	149.00	2	150.50	148.50	0	2,967	0.00%
2023/05/15	1.1	148.50	2.2	148.93	148.50	-1.1	2,944	-0.04%
2023/05/12	8.4	146.75	2	147.00	147.00	6.4	2,956	0.22%
2023/05/11	11	147.82	0	0.00	146.50	11	2,950	0.37%
2023/05/10	1	151.00	1	151.00	151.00	0	2,928	0.00%
2023/05/09	1	151.50	6	151.50	151.00	-5	2,947	-0.17%
2023/05/08	11	154.14	7.2	153.74	154.50	3.8	2,946	0.13%
2023/05/05	0	147.50	0	0.00	148.00	0	2,897	0.00%
2023/05/04	2	145.26	1	145.00	145.00	1	2,945	0.03%
2023/05/02	1	150.00	0	0.00	150.00	1	3,042	0.03%
2023/04/28	1	148.00	0	0.00	147.50	1	3,118	0.03%
2023/04/27	0.1	146.00	0	0.00	146.50	0.1	3,122	0.00%
2023/04/26	3	143.83	0	0.00	144.50	3	3,125	0.10%
2023/04/25	2.3	146.26	2	146.25	144.00	0.3	3,132	0.01%
2023/04/24	0	149.00	0	148.50	148.00	0	3,116	0.00%
2023/04/21	2	150.25	4	151.38	149.00	-2	3,251	-0.06%
2023/04/20	1.3	150.58	2	151.00	149.00	-0.7	3,261	-0.02%
2023/04/19	8	152.81	1	151.50	151.50	7	3,293	0.21%
2023/04/18	0.2	154.00	0	0.00	153.00	0.2	3,307	0.01%
2023/04/17	0	0.00	0.1	156.00	155.00	-0.1	3,310	0.00%
2023/04/14	0	155.50	3	155.50	155.50	-3	3,329	-0.09%
2023/04/13	1.2	154.67	0	0.00	154.00	1.2	3,363	0.04%
2023/04/12	5.1	156.70	0	0.00	156.00	5.1	3,362	0.15%
2023/04/11	4	157.88	0	0.00	157.00	4	3,357	0.12%
2023/04/10	3	157.17	2	158.00	156.50	1	3,374	0.03%
2023/04/07	2	155.00	6	154.17	154.50	-4	3,330	-0.12%
2023/04/06	6.2	153.58	4	153.63	152.50	2.2	3,321	0.07%
2023/03/31	0	0.00	0.1	158.00	156.00	-0.1	3,311	0.00%
2023/03/30	0.1	157.00	3	156.33	156.50	-2.9	3,324	-0.09%
2023/03/28	0.2	155.50	0	0.00	154.00	0.2	3,451	0.00%
2023/03/27	1	157.00	3	157.33	157.00	-2	3,461	-0.06%
2023/03/24	1	156.00	1	156.00	156.50	0	3,506	0.00%
2023/03/23	1.1	155.50	6	155.50	155.50	-4.9	3,508	-0.14%
2023/03/22	6.1	153.61	2	154.75	154.00	4.1	3,486	0.12%
2023/03/21	1.1	153.00	1	152.50	152.50	0.1	3,432	0.00%
2023/03/20	4	152.13	0	0.00	152.00	4	3,439	0.12%
2023/03/17	17.2	154.98	3	154.17	154.00	14.2	3,404	0.42%
2023/03/16	0	0.00	1	159.00	159.00	-1	3,238	-0.03%
2023/03/15	1	158.00	1.2	158.93	157.50	-0.2	3,260	0.00%
2023/03/14	0.2	155.50	0	0.00	153.50	0.2	3,248	0.00%
2023/03/13	2	155.00	1	155.50	157.00	1	3,238	0.03%
2023/03/10	6.6	157.77	2	160.00	156.00	4.6	3,232	0.14%
2023/03/09	0	0.00	4	162.25	162.00	-4	3,243	-0.12%
2023/03/08	3	161.00	0.1	162.00	162.00	2.9	3,232	0.09%
2023/03/07	3	161.33	2	162.24	161.50	1	3,229	0.03%
2023/03/06	2	159.25	1	159.51	159.50	1	3,222	0.03%
2023/03/03	2	158.25	0	0.00	158.00	2	3,214	0.06%
2023/03/02	1.1	158.50	0.2	158.50	158.50	0.9	3,239	0.03%
2023/03/01	2.1	153.90	2.2	155.66	159.50	-0.1	3,243	0.00%
2023/02/24	6.4	160.95	0	0.00	159.00	6.4	3,199	0.20%
2023/02/23	0	0.00	2.1	163.73	164.50	-2.1	3,185	-0.07%
2023/02/22	2.1	158.07	3	159.67	160.00	-0.9	3,228	-0.03%
2023/02/21	1	162.00	1	162.50	161.50	0	3,301	0.00%
2023/02/20	1	161.50	1	161.53	161.50	0	3,438	0.00%
2023/02/17	2	160.50	1	161.00	161.00	1	3,612	0.03%
2023/02/16	0	0.00	3.1	161.18	162.00	-3.1	3,714	-0.08%
2023/02/15	3.1	159.50	0	0.00	157.50	3.1	3,886	0.08%
2023/02/14	0.2	162.50	0	162.50	161.50	0.2	3,988	0.00%
2023/02/13	4.2	162.11	1	162.00	162.00	3.2	4,029	0.08%
2023/02/10	5.6	163.80	7.3	162.02	163.00	-1.8	4,154	-0.04%
2023/02/09	0.1	165.00	2.2	165.49	166.00	-2.1	4,266	-0.05%
2023/02/08	2.3	163.86	3.2	164.67	165.00	-0.9	4,329	-0.02%
2023/02/07	3	162.50	6.1	162.92	163.00	-3.1	4,319	-0.07%
2023/02/06	5.1	161.69	1	163.00	159.50	4.1	4,351	0.09%
2023/02/03	2.3	166.01	2	165.75	165.50	0.3	4,322	0.01%
2023/02/02	0.2	167.00	3.1	167.49	168.00	-2.9	4,322	-0.07%
2023/02/01	8	164.88	6	164.83	165.00	2	4,318	0.05%
2023/01/31	3	162.67	5.1	162.79	162.50	-2.1	4,290	-0.05%
2023/01/30	3	160.67	5.4	161.12	160.50	-2.4	4,233	-0.06%
2023/01/17	2	156.00	1	157.00	156.00	1	4,179	0.02%
2023/01/16	1.2	156.50	2	156.75	155.50	-0.8	4,230	-0.02%
2023/01/13	1.4	155.93	258.3	154.60	155.00	-256.9	4,252	-6.04%	大賣/鉅額交易
2023/01/12	1.3	156.73	3	157.83	156.50	-1.7	4,267	-0.04%
2023/01/11	1.1	161.82	5	160.60	161.50	-3.9	4,273	-0.09%
2023/01/10	101	156.26	4	156.88	156.50	97	4,166	2.33%	大買/
2023/01/09	131	153.68	10.3	154.62	156.00	120.7	4,184	2.88%	大買/鉅額交易
2023/01/06	0	0.00	8.1	149.00	150.50	-8.1	4,186	-0.19%
2023/01/05	34	146.09	1.1	147.05	146.50	32.9	4,272	0.77%
2023/01/04	2	145.00	2	145.50	145.00	0	4,313	0.00%
2023/01/03	0	0.00	4.7	144.13	145.50	-4.7	4,428	-0.11%
2022/12/30	1.5	139.86	1	140.50	139.50	0.5	4,437	0.01%
2022/12/29	1.4	138.60	0.1	140.00	138.50	1.3	4,461	0.03%
2022/12/28	2.4	138.75	0	0.00	138.00	2.4	4,519	0.05%
2022/12/27	2	144.25	1.2	145.38	143.50	0.8	4,532	0.02%
2022/12/26	0.4	143.50	0	0.00	143.00	0.4	4,613	0.01%
2022/12/23	1.3	142.35	0	0.00	143.50	1.3	4,740	0.03%
2022/12/22	2	145.50	2	146.00	145.50	0	4,824	0.00%
2022/12/21	3	144.50	0	0.00	143.00	3	4,939	0.06%
2022/12/20	5	146.10	0	0.00	144.00	5	5,049	0.10%
2022/12/19	1	152.00	1.2	153.00	153.50	-0.2	5,032	0.00%
2022/12/16	4	153.88	1	154.50	153.50	3	5,039	0.06%
2022/12/15	3	157.50	4	158.25	158.50	-1	4,993	-0.02%
2022/12/14	0	0.00	5	156.40	157.00	-5	5,017	-0.10%
2022/12/13	1	154.50	1	154.50	153.00	0	5,036	0.00%
2022/12/12	1	152.01	1	153.50	153.50	0	5,053	0.00%
2022/12/09	6.1	155.75	1	154.50	154.50	5.1	5,071	0.10%
2022/12/08	8	154.56	5	154.90	155.50	3	5,073	0.06%
2022/12/07	4	154.75	5	155.80	155.00	-1	5,069	-0.02%
2022/12/06	4	160.13	4	159.00	158.50	0	5,068	0.00%
2022/12/05	3	162.33	3	162.33	162.00	0	5,107	0.00%
2022/12/02	6.1	161.48	2	161.50	161.50	4.1	5,158	0.08%
2022/12/01	2	161.00	4	162.50	161.00	-2	5,195	-0.04%
2022/11/30	2	157.50	3	158.50	159.00	-1	5,157	-0.02%
2022/11/29	2	155.75	2	156.75	156.00	0	5,186	0.00%
2022/11/28	1	154.04	0	0.00	158.00	1	5,196	0.02%
2022/11/25	4	159.38	1	160.50	158.00	3	5,199	0.06%
2022/11/24	8	160.13	7.2	161.06	160.50	0.8	5,219	0.02%
2022/11/23	0	158.00	1	158.00	159.50	-1	5,266	-0.02%
2022/11/22	1	157.50	1	158.00	158.50	0	5,298	0.00%
2022/11/21	6	157.42	3	158.33	157.00	3	5,321	0.06%
2022/11/18	4.1	158.62	2	157.75	156.50	2.1	5,346	0.04%
2022/11/17	4.1	159.50	4.3	161.03	162.00	-0.1	5,279	0.00%
2022/11/16	11	160.05	6	160.75	162.00	5	5,259	0.10%
2022/11/15	3	158.00	12	159.63	162.00	-9	5,155	-0.17%
2022/11/14	5.6	154.55	8	154.88	155.50	-2.5	5,060	-0.05%
2022/11/11	13	156.08	14.1	156.00	155.00	-1.1	5,034	-0.02%
2022/11/10	8	144.56	12	145.33	147.00	-4	4,979	-0.08%
2022/11/09	5	140.70	3	141.67	142.00	2	4,940	0.04%
2022/11/08	6	140.17	12	140.71	139.00	-6	4,940	-0.12%
2022/11/07	11	135.27	22	135.39	137.50	-11	4,873	-0.23%
2022/11/04	1	130.00	4	129.75	130.50	-3	4,890	-0.06%
2022/11/03	3	125.50	16	126.59	127.50	-13	4,889	-0.27%
2022/11/02	20	127.33	9	129.17	127.00	11	4,998	0.22%
2022/11/01	8	125.38	8	124.81	125.50	0	5,005	0.00%
2022/10/31	4	124.13	8	123.56	124.00	-4	5,223	-0.08%
2022/10/28	10	122.00	1	123.50	121.50	9	5,237	0.17%
2022/10/27	6	124.83	11	125.00	125.50	-5	5,201	-0.10%
2022/10/26	1	122.00	3	122.17	121.50	-2	5,210	-0.04%
2022/10/25	9	121.00	4	121.88	120.50	5	5,208	0.10%
2022/10/24	7	124.57	5.1	125.30	122.00	1.9	5,200	0.04%
2022/10/21	3	121.50	2	122.25	121.00	1	5,162	0.02%
2022/10/20	5	121.50	5	121.20	121.50	0	5,159	0.00%
2022/10/19	3.1	122.65	3	123.33	120.50	0.1	5,171	0.00%
2022/10/18	0	0.00	2	122.25	122.50	-2	5,159	-0.04%
2022/10/17	3.1	117.68	1	120.00	121.50	2.1	5,242	0.04%
2022/10/14	3	122.83	3	122.67	121.50	0	5,266	0.00%
2022/10/13	6.1	119.01	4	121.63	117.00	2.1	5,300	0.04%
2022/10/12	4	124.13	4	123.13	123.00	0	5,252	0.00%
2022/10/11	0.1	124.49	1	122.00	122.00	-0.9	5,282	-0.02%
2022/10/07	3	133.66	0	0.00	131.00	3	5,208	0.06%
2022/10/06	2	135.50	1	136.00	136.50	1	5,207	0.02%
2022/10/05	6.1	136.91	14	136.96	135.50	-7.9	5,209	-0.15%
2022/10/04	12	132.75	8	133.63	133.00	4	5,177	0.08%
2022/10/03	2	127.50	0	0.00	129.00	2	5,154	0.04%
2022/09/30	14.1	126.57	6	126.42	131.00	8.1	5,141	0.16%
2022/09/29	5	131.50	3	130.83	131.00	2	5,093	0.04%
2022/09/28	2	134.75	6	133.17	132.00	-4	5,042	-0.08%
2022/09/27	17.2	141.31	5	139.60	140.50	12.2	4,938	0.25%
2022/09/26	5	149.00	5	149.00	148.50	0	4,850	0.00%
2022/09/23	2	158.74	4	158.00	157.00	-2	4,901	-0.04%
2022/09/22	5	155.60	2	155.00	156.50	3	4,893	0.06%
2022/09/21	4.1	157.50	0	0.00	157.00	4.1	4,917	0.08%
2022/09/20	1	161.99	2	163.00	161.50	-1	4,902	-0.02%
2022/09/19	0	160.50	1.1	160.95	159.50	-1.1	4,929	-0.02%
2022/09/16	7	161.00	1	161.00	160.50	6	4,974	0.12%
2022/09/15	4	166.12	1.1	167.30	164.00	2.9	5,015	0.06%
2022/09/14	3	164.34	13	162.08	165.00	-10	5,091	-0.20%
2022/09/13	8	168.19	1	168.50	167.00	7	5,132	0.14%
2022/09/12	8	168.06	7	167.93	168.50	1	5,211	0.02%
2022/09/08	5	163.20	10	163.75	163.50	-5	5,360	-0.09%
2022/09/07	3	159.16	0	0.00	158.50	3	5,372	0.06%
2022/09/06	3	162.50	8	163.06	163.50	-5	5,371	-0.09%
2022/09/05	2	160.51	3	161.33	162.00	-1	5,435	-0.02%
2022/09/02	3	165.67	3	166.67	166.00	0	5,510	0.00%
2022/09/01	5	164.60	3	164.67	164.50	2	5,499	0.04%
2022/08/31	5	167.10	3	167.17	167.50	2	5,561	0.04%
2022/08/30	5.3	167.00	6	166.83	168.00	-0.7	5,559	-0.01%
2022/08/29	7	160.29	3	161.17	161.00	4	5,496	0.07%
2022/08/26	3	167.50	2	168.50	166.50	1	5,514	0.02%
2022/08/25	2	167.00	2	168.00	167.00	0	5,535	0.00%
2022/08/24	2	164.01	1	165.50	164.00	1	5,560	0.02%
2022/08/23	2	162.99	4	164.63	166.00	-2	5,648	-0.04%
2022/08/22	0.1	164.98	1	166.00	164.50	-0.9	5,753	-0.02%
2022/08/19	12	168.21	6	167.33	166.00	6	5,751	0.10%
2022/08/18	5.1	167.60	14	168.46	169.00	-8.9	5,698	-0.16%
2022/08/17	6	164.33	26	164.79	167.50	-20	5,659	-0.35%
2022/08/16	20	163.38	20	163.80	163.00	0	5,586	0.00%
2022/08/15	5.2	160.69	1	161.50	160.00	4.2	5,515	0.08%
2022/08/12	16	161.94	2	162.25	161.50	14	5,470	0.26%
2022/08/11	6	160.92	14	161.54	161.00	-8	5,467	-0.15%
2022/08/10	5	155.80	17	156.53	156.50	-12	5,418	-0.22%
2022/08/09	6.1	153.93	6.1	155.33	155.50	0	5,402	0.00%
2022/08/08	7	149.00	2	150.50	151.50	5	5,417	0.09%
2022/08/05	3	144.83	12.3	145.41	149.00	-9.3	5,544	-0.17%
2022/08/04	4	138.00	0	0.00	139.00	4	5,368	0.07%
2022/08/03	2	137.50	0	0.00	138.00	2	5,406	0.04%
2022/08/02	3	138.50	1	137.50	138.00	2	5,432	0.04%
2022/08/01	3	141.67	0	0.00	141.50	3	5,424	0.06%
2022/07/28	7	144.14	2	142.25	142.00	5	5,588	0.09%
2022/07/27	5	140.50	7	141.57	143.00	-2	5,713	-0.03%
2022/07/26	0	142.50	8	142.25	141.50	-8	5,703	-0.14%
2022/07/25	1	145.00	0	0.00	145.00	1	5,727	0.02%
2022/07/22	3.1	145.50	6	146.08	146.00	-3	5,808	-0.05%
2022/07/21	6	145.50	8	144.25	145.50	-2	5,817	-0.03%
2022/07/20	21.1	142.38	8	142.25	142.00	13.1	5,829	0.22%
2022/07/19	2.1	139.02	2	139.50	139.00	0.1	5,823	0.00%
2022/07/18	5	142.70	6	143.33	144.50	-1	5,848	-0.02%
2022/07/15	7	141.14	5	141.11	141.00	2	5,809	0.03%
2022/07/14	1	139.00	0	0.00	138.00	1	5,776	0.02%
2022/07/12	4	136.51	1	140.00	136.50	3	5,740	0.05%
2022/07/11	0	0.00	1	142.00	141.00	-1	5,750	-0.02%
2022/07/08	4	141.25	4	141.25	140.50	0	5,736	0.00%
2022/07/07	3.1	137.19	12	138.17	138.50	-9	5,719	-0.16%
2022/07/06	3	134.33	3	133.83	133.00	0	5,828	0.00%
2022/07/05	3	137.67	0	0.00	138.00	3	5,852	0.05%
2022/07/04	1	137.50	1	136.50	137.50	0	5,854	0.00%
2022/07/01	3.1	140.39	8	137.25	139.00	-4.9	5,867	-0.08%
2022/06/30	1	142.50	0	0.00	141.00	1	5,781	0.02%
2022/06/29	0.1	145.09	0	0.00	145.50	0.1	5,775	0.00%
2022/06/28	3	147.50	1	147.00	146.50	2	5,780	0.03%
2022/06/27	5.1	150.52	1	152.00	152.00	4.1	5,782	0.07%
2022/06/24	1	146.00	8	146.38	147.00	-7	5,751	-0.12%
2022/06/23	2	142.00	0	0.00	143.50	2	5,748	0.03%
2022/06/22	5	144.60	1	142.00	143.00	4	5,747	0.07%
2022/06/21	0	0.00	1	144.50	146.50	-1	5,723	-0.02%
2022/06/20	3.1	145.49	4	144.00	142.50	-0.9	5,801	-0.02%
2022/06/17	3.1	147.68	3	150.33	150.00	0.1	5,724	0.00%
2022/06/16	1	162.00	4	162.63	156.50	-3	5,598	-0.05%
2022/06/15	3	161.50	3	162.00	162.00	0	5,656	0.00%
2022/06/14	5	160.30	2	160.50	160.50	3	5,814	0.05%
2022/06/13	5.1	162.49	8	163.63	161.50	-2.9	5,805	-0.05%
2022/06/10	2	171.00	0	0.00	171.00	2	5,781	0.03%
2022/06/09	4	172.25	6	172.50	173.00	-2	5,831	-0.03%
2022/06/08	0	0.00	2	169.50	170.00	-2	5,773	-0.03%
2022/06/07	1	168.00	0	169.50	169.00	1	5,831	0.02%
2022/06/06	6.1	167.83	9.1	169.20	171.00	-3	5,863	-0.05%
2022/06/02	10	169.40	4	170.00	170.00	6	5,915	0.10%
2022/06/01	15.1	171.46	25	170.60	169.50	-9.9	6,035	-0.16%
2022/05/31	29.1	170.48	26	171.46	172.50	3.1	5,993	0.05%
2022/05/30	21	170.10	22	170.36	170.50	-1	5,949	-0.02%
2022/05/27	3	162.50	4	162.25	162.00	-1	5,795	-0.02%
2022/05/26	7.1	161.50	9	161.11	159.00	-2	5,807	-0.03%
2022/05/25	8	158.56	6	161.17	161.00	2	5,839	0.03%
2022/05/24	8	159.06	4	156.50	156.50	4	5,923	0.07%
2022/05/23	4	164.63	3.1	164.52	162.50	0.9	5,895	0.02%
2022/05/20	2	161.50	3	162.50	163.50	-1	5,960	-0.02%
2022/05/19	9	160.28	9	161.00	162.50	0	5,962	0.00%
2022/05/18	9	164.56	4	165.00	164.50	5	5,926	0.08%
2022/05/17	1	158.00	9	161.61	163.50	-8	5,853	-0.14%
2022/05/16	18	162.47	23	159.93	158.50	-5	5,876	-0.09%
2022/05/13	18	158.97	18	159.33	160.50	0	5,791	0.00%
2022/05/12	8	152.88	0	0.00	152.00	8	5,708	0.14%
2022/05/11	12.1	154.66	3	155.00	155.00	9.1	5,794	0.16%
2022/05/10	2	152.25	1	150.50	155.00	1	5,921	0.02%
2022/05/09	1	151.00	1	151.00	151.00	0	6,010	0.00%
2022/05/06	2	155.00	3	153.83	156.00	-1	6,134	-0.02%
2022/05/05	4	157.00	2	157.75	157.50	2	6,353	0.03%
2022/05/04	9	155.21	7	154.00	153.00	2	6,409	0.03%
2022/05/03	1	148.50	0	0.00	149.50	1	6,360	0.02%
2022/04/29	3	151.16	4	150.25	149.00	-1	6,481	-0.02%
2022/04/28	1	143.50	2	146.25	146.50	-1	6,540	-0.02%
2022/04/27	4.1	139.89	6	141.00	145.00	-1.9	6,504	-0.03%
2022/04/26	6	146.42	2	148.25	146.00	4	6,482	0.06%
2022/04/25	0.1	147.00	0	0.00	148.00	0.1	6,546	0.00%
2022/04/22	5.1	153.92	2	153.25	152.50	3.1	6,512	0.05%
2022/04/21	2	158.00	0	0.00	157.50	2	6,574	0.03%
2022/04/20	2.1	156.31	0	0.00	156.00	2.1	6,663	0.03%
2022/04/19	3	158.83	2	160.00	156.50	1	6,912	0.01%
2022/04/18	0	0.00	11	153.82	156.50	-11	7,026	-0.16%
2022/04/15	8.2	157.16	3	157.67	156.00	5.2	7,085	0.07%
2022/04/14	1	162.02	3	161.67	161.50	-2	7,253	-0.03%
2022/04/13	0	0.00	2	161.50	162.50	-2	7,328	-0.03%
2022/04/12	8.3	161.64	2	160.25	159.50	6.3	7,483	0.08%
2022/04/11	5	167.00	14	165.50	165.50	-9	7,609	-0.12%
2022/04/08	3	172.66	3	170.67	172.00	0	7,770	0.00%
2022/04/07	9.1	173.76	6	175.17	171.50	3.1	7,741	0.04%
2022/04/06	5.3	172.65	0	0.00	171.50	5.3	7,763	0.07%
2022/04/01	3	175.00	3	175.00	176.50	0	7,802	0.00%
2022/03/31	8	176.25	7	177.07	177.00	1	7,894	0.01%
2022/03/30	1	179.00	2	179.75	178.50	-1	7,942	-0.01%
2022/03/29	3	177.00	7	177.14	176.50	-4	8,113	-0.05%
2022/03/28	10	174.85	3	176.83	176.50	7	8,132	0.09%
2022/03/25	6	182.67	1	185.50	179.50	5	8,152	0.06%
2022/03/24	22	182.66	8	179.31	183.00	14	8,147	0.17%
2022/03/23	2.1	182.50	3	182.17	182.00	-0.9	8,170	-0.01%
2022/03/22	0	180.00	3	179.50	180.00	-3	8,237	-0.04%
2022/03/21	4	178.63	1	179.50	178.50	3	8,264	0.04%
2022/03/18	6.1	177.91	9	179.61	177.50	-2.9	8,286	-0.03%
2022/03/17	12	178.54	9	177.78	180.00	3	8,312	0.04%
2022/03/16	4	169.25	4	169.50	170.50	0	8,352	0.00%
2022/03/15	7.1	167.78	4	167.00	166.00	3.1	8,477	0.04%
2022/03/14	6	172.83	1	174.50	173.00	5	8,660	0.06%
2022/03/11	4	171.38	2	171.50	171.50	2	8,657	0.02%
2022/03/10	4.1	175.77	3	178.00	174.50	1.1	8,672	0.01%
2022/03/09	1.1	172.00	2	172.25	172.50	-0.9	8,760	-0.01%
2022/03/08	1.1	172.45	3	173.00	169.00	-1.9	8,757	-0.02%
2022/03/07	5.5	172.23	1	171.00	173.00	4.5	8,744	0.05%
2022/03/04	4.2	182.02	5	182.80	183.00	-0.9	8,684	-0.01%
2022/03/03	10	183.65	3	185.67	183.50	7	8,852	0.08%
2022/03/02	3.1	184.50	3	185.33	185.00	0.1	8,955	0.00%
2022/03/01	0	0.00	2	185.50	187.00	-2	9,107	-0.02%
2022/02/25	3.1	183.18	1.4	183.50	182.00	1.7	9,655	0.02%
2022/02/24	3.2	183.04	2	183.00	183.00	1.2	9,843	0.01%
2022/02/23	2	189.50	2	192.00	192.00	0	10,009	0.00%
2022/02/22	5.4	189.00	3	190.83	188.50	2.4	10,036	0.02%
2022/02/21	1	193.50	1	194.00	194.50	0	10,029	0.00%
2022/02/18	2	193.00	1.1	194.00	195.00	1	10,098	0.01%
2022/02/17	4.2	193.55	3	193.83	193.50	1.2	10,164	0.01%
2022/02/16	10.1	194.11	0	0.00	192.50	10.1	10,203	0.10%
2022/02/15	5.1	193.72	0	0.00	192.50	5.1	10,212	0.05%
2022/02/14	5.2	195.10	2	195.00	194.00	3.2	10,191	0.03%
2022/02/11	13	201.73	6	202.67	201.50	7	10,126	0.07%
2022/02/10	4.2	204.43	5	204.00	204.00	-0.8	10,045	-0.01%
2022/02/09	12	200.13	7	199.00	198.50	5	9,887	0.05%
2022/02/08	6	198.50	5.1	199.95	200.00	0.9	9,855	0.01%
2022/02/07	12.4	195.52	5	197.50	199.00	7.4	9,741	0.08%
2022/01/26	9.2	206.64	4	208.75	209.50	5.2	9,557	0.05%
2022/01/25	4	213.50	6	214.42	212.50	-2	9,569	-0.02%
2022/01/24	10.1	210.39	17	210.82	216.00	-6.9	9,677	-0.07%
2022/01/21	9.3	206.21	3	206.00	205.50	6.3	9,695	0.06%
2022/01/20	11.1	212.91	6.1	213.42	212.50	5	9,574	0.05%
2022/01/19	4.1	212.97	4.2	213.64	214.50	-0.1	9,518	0.00%
2022/01/18	4.2	217.76	1	218.50	217.00	3.2	9,440	0.03%
2022/01/17	4.1	222.50	1	223.50	223.50	3.1	9,339	0.03%
2022/01/14	21.3	222.65	22	219.64	222.50	-0.7	9,318	-0.01%
2022/01/13	21	231.90	34.3	230.45	229.00	-13.3	9,210	-0.14%
2022/01/12	14.6	233.46	18.3	235.43	231.00	-3.8	9,092	-0.04%
2022/01/11	9.5	229.83	4.1	226.53	225.50	5.4	8,854	0.06%
2022/01/10	5	233.00	5.1	233.51	233.50	-0.1	8,784	0.00%
2022/01/07	14	233.82	13	235.23	235.00	1	8,773	0.01%
2022/01/06	11.1	242.10	4.2	241.94	242.50	6.9	8,574	0.08%
2022/01/05	13	242.54	10	245.50	247.00	3	8,532	0.04%
2022/01/04	7.1	242.39	25	241.36	245.00	-17.9	8,353	-0.21%
2022/01/03	14.1	238.89	7.4	241.58	231.50	6.7	8,080	0.08%
2021/12/30	5.1	236.40	4	237.37	236.00	1.1	7,912	0.01%
2021/12/29	5	236.60	5	238.20	236.50	0	7,927	0.00%
2021/12/28	12	235.33	9	236.39	235.00	3	7,876	0.04%
2021/12/27	10	230.60	9.2	232.46	234.50	0.8	7,835	0.01%
2021/12/24	5.1	227.62	15	228.77	228.50	-9.9	7,779	-0.13%
2021/12/23	7.2	226.17	17.1	227.89	229.00	-9.9	7,737	-0.13%
2021/12/22	11.1	218.54	12.1	217.72	218.00	-1	7,635	-0.01%
2021/12/21	11	219.59	8	217.75	218.00	3	7,661	0.04%
2021/12/20	13.6	223.43	9.2	221.35	219.00	4.4	7,611	0.06%
2021/12/17	15	224.73	13.1	224.81	225.00	2	7,574	0.03%
2021/12/16	11.1	225.81	23	227.87	228.50	-11.9	7,506	-0.16%
2021/12/15	7.3	218.21	12.1	218.30	219.00	-4.8	7,348	-0.07%
2021/12/14	45	219.42	47	217.55	217.00	-2	7,303	-0.03%
2021/12/13	16.1	224.03	8	222.32	223.00	8	7,229	0.11%
2021/12/10	20	225.93	29	225.02	226.00	-9	7,126	-0.13%
2021/12/09	18.1	220.70	13	221.04	220.50	5.1	6,926	0.07%
2021/12/08	16.1	215.91	14.3	217.32	219.00	1.8	6,752	0.03%
2021/12/07	5	209.00	4	210.13	209.50	1	6,534	0.02%
2021/12/06	14	211.71	3	212.00	212.00	11	6,504	0.17%
2021/12/03	7.1	210.57	9.2	211.17	211.50	-2.2	6,549	-0.03%
2021/12/02	0	0.00	11	204.00	205.00	-11	6,505	-0.17%
2021/12/01	5	205.90	2	206.25	206.50	3	6,555	0.05%
2021/11/30	15	207.03	5.5	208.18	207.00	9.5	6,532	0.15%
2021/11/29	7.2	205.38	6.9	204.79	205.00	0.3	6,545	0.01%
2021/11/26	4.5	205.30	6	204.67	200.50	-1.5	6,407	-0.02%
2021/11/25	18	214.39	15.3	212.88	212.50	2.8	6,371	0.04%
2021/11/24	16	218.59	22	218.61	215.00	-6	6,396	-0.09%
2021/11/23	13	206.23	16	208.09	207.00	-3	5,993	-0.05%
2021/11/22	6.5	204.11	24.1	202.47	205.50	-17.6	5,969	-0.29%
2021/11/19	3	196.16	2	198.25	195.00	1	5,977	0.02%
2021/11/18	4	195.38	2	196.00	196.00	2	6,058	0.03%
2021/11/17	6.5	196.65	19.3	197.31	198.00	-12.8	6,094	-0.21%
2021/11/16	14	195.04	8	196.25	194.50	6	6,123	0.10%
2021/11/15	15	194.07	15.1	193.77	193.50	-0.1	6,196	0.00%
2021/11/12	9	194.94	8.8	196.48	193.00	0.2	6,252	0.00%
2021/11/11	4	193.63	4	194.38	193.00	0	6,248	0.00%
2021/11/10	9	191.83	7	192.93	194.00	2	6,319	0.03%
2021/11/09	3.3	193.89	11.2	194.41	194.50	-7.9	6,353	-0.12%
2021/11/08	6.1	191.66	5	193.40	191.50	1.1	6,364	0.02%
2021/11/05	10	191.95	17	194.09	193.00	-7	6,400	-0.11%
2021/11/04	4	192.50	6	193.50	190.50	-2	6,437	-0.03%
2021/11/03	12	191.96	7	193.29	192.00	5	6,483	0.08%
2021/11/02	27	194.20	11.1	195.65	191.50	15.9	6,617	0.24%
2021/11/01	11	195.64	11	196.45	197.00	0	6,518	0.00%
2021/10/29	9	188.17	26.1	188.59	189.50	-17.1	6,392	-0.27%
2021/10/28	3	182.17	2	183.25	183.00	1	6,313	0.02%
2021/10/27	19	182.39	6	183.33	182.50	13	6,353	0.20%
2021/10/26	4	181.63	7.2	182.50	182.00	-3.2	6,424	-0.05%
2021/10/25	3	178.67	5	179.50	180.50	-2	6,532	-0.03%
2021/10/22	7	179.86	6.1	181.24	179.00	0.9	6,741	0.01%
2021/10/21	8.1	182.45	4	183.88	180.50	4.1	6,876	0.06%
2021/10/20	2	183.25	2	183.50	183.00	0	6,886	0.00%
2021/10/19	1	181.00	3.2	181.71	183.00	-2.2	7,066	-0.03%
2021/10/18	6	179.67	4	181.25	179.00	2	7,159	0.03%
2021/10/15	4.1	182.85	11	182.68	184.00	-6.9	7,337	-0.09%
2021/10/14	2	176.00	3	176.50	176.00	-1	7,447	-0.01%
2021/10/13	4.2	177.88	2	179.50	175.00	2.2	7,552	0.03%
2021/10/12	2	178.50	2	179.50	178.00	0	7,673	0.00%
2021/10/08	3	180.67	1	181.50	181.00	2	7,840	0.03%
2021/10/07	10	180.15	12	181.38	181.50	-2	8,099	-0.02%
2021/10/06	12	175.08	10	174.30	175.00	2	8,891	0.02%
2021/10/05	13	173.35	11	171.64	176.00	2	8,968	0.02%
2021/10/04	4	174.75	5	175.90	172.00	-1	9,015	-0.01%
2021/10/01	11	175.23	4	176.13	175.50	7	9,120	0.08%
2021/09/30	2	176.75	6	178.50	181.50	-4	9,188	-0.04%
2021/09/29	5	176.00	8	175.88	174.50	-3	9,180	-0.03%
2021/09/28	6	184.17	2	185.00	184.00	4	9,168	0.04%
2021/09/27	1	187.50	0	0.00	187.00	1	9,163	0.01%
2021/09/24	4	189.88	5	190.00	191.00	-1	9,278	-0.01%
2021/09/23	2.1	188.55	1.3	189.30	187.50	0.9	9,399	0.01%
2021/09/22	7	185.43	4	186.38	186.00	3	9,675	0.03%
2021/09/17	0	187.50	1	187.50	190.50	-1	9,671	-0.01%
2021/09/16	4	189.75	3	190.50	189.00	1	9,806	0.01%
2021/09/15	8	190.44	5.2	191.19	189.00	2.8	10,108	0.03%
2021/09/14	6	192.00	4	193.50	192.00	2	10,464	0.02%
2021/09/13	5	191.80	6.1	192.75	192.00	-1.1	10,503	-0.01%
2021/09/10	6	192.33	13	191.69	193.50	-7	10,554	-0.07%
2021/09/09	7	188.36	9	188.22	189.50	-2	10,705	-0.02%
2021/09/08	13	184.92	13	184.62	185.00	0	10,742	0.00%
2021/09/07	25	190.44	18	188.67	189.00	7	10,701	0.07%
2021/09/06	14	195.71	22.1	195.80	195.50	-8.1	10,626	-0.08%
2021/09/03	4	192.50	37	193.77	194.00	-33	10,585	-0.31%
2021/09/02	12	195.88	6	197.17	189.50	6	10,684	0.06%
2021/09/01	6	192.25	5	193.60	194.00	1	10,842	0.01%
2021/08/31	51	192.73	7	192.57	193.00	44	10,880	0.40%
2021/08/30	10.1	193.86	14.3	193.94	193.50	-4.2	10,831	-0.04%
2021/08/27	14	189.46	14.1	190.61	190.00	-0.1	10,694	0.00%
2021/08/26	22.1	188.55	17.2	187.10	187.50	4.9	10,631	0.05%
2021/08/25	3	185.17	22.7	184.06	191.00	-19.7	10,485	-0.19%
2021/08/24	10.2	174.27	3	175.17	174.00	7.2	10,262	0.07%
2021/08/23	4.1	169.39	9	171.06	174.00	-4.9	10,224	-0.05%
2021/08/20	2.2	162.92	2	162.50	164.00	0.2	10,164	0.00%
2021/08/19	6.7	164.73	0.1	165.00	163.50	6.6	10,107	0.06%
2021/08/18	6.3	167.20	6	168.75	173.50	0.3	10,062	0.00%
2021/08/17	4	167.88	1	166.50	166.00	3	10,148	0.03%
2021/08/16	9.1	171.36	6	171.83	172.50	3.1	10,093	0.03%
2021/08/13	2.1	179.41	3	179.17	172.50	-0.9	10,033	-0.01%
2021/08/12	5.1	180.26	5	181.00	179.00	0.1	10,040	0.00%
2021/08/11	7	182.07	6	183.92	180.00	1	10,077	0.01%
2021/08/10	11.2	182.37	4	182.00	182.00	7.2	10,147	0.07%
2021/08/09	3	188.18	22	187.82	187.00	-19	10,205	-0.19%
2021/08/06	22	193.73	8	194.81	193.00	14	10,262	0.14%
2021/08/05	4.1	202.72	6.9	202.77	204.00	-2.8	10,235	-0.03%
2021/08/04	1.2	197.60	2.2	199.41	199.00	-1	10,513	-0.01%
2021/08/03	3	196.17	14	196.25	199.50	-11	10,820	-0.10%
2021/08/02	9	191.44	7	192.86	192.50	2	10,893	0.02%
2021/07/30	8.2	191.72	4.6	192.66	189.00	3.6	10,992	0.03%
2021/07/29	26	194.15	9	192.56	195.50	17	11,203	0.15%
2021/07/28	4.3	190.47	85	193.38	189.00	-80.7	11,474	-0.70%
2021/07/27	7.3	203.40	12	207.40	196.50	-4.7	11,612	-0.04%
2021/07/26	4	209.63	5.1	210.69	209.00	-1.1	11,672	-0.01%
2021/07/23	14	212.51	40	218.51	210.00	-26	11,876	-0.22%
2021/07/22	22.2	212.61	18	214.72	212.00	4.2	11,797	0.04%
2021/07/21	36	214.00	32.2	217.29	213.00	3.8	11,968	0.03%
2021/07/20	48	215.48	17.1	212.43	209.00	30.9	12,128	0.25%
2021/07/19	13.1	215.27	1	217.00	216.00	12.1	12,481	0.10%
2021/07/16	7	214.14	6	212.00	217.00	1	12,839	0.01%
2021/07/15	4.1	211.17	4	213.50	213.50	0.1	13,757	0.00%
2021/07/14	13.2	209.45	13.2	210.06	210.50	0	14,389	0.00%
2021/07/13	21.2	215.17	58.1	213.59	215.50	-36.9	14,242	-0.26%
2021/07/12	9.2	199.66	8	200.63	200.50	1.2	13,477	0.01%
2021/07/09	2	193.75	12	196.04	196.00	-10	13,427	-0.07%
2021/07/08	7.1	197.65	3	199.50	196.00	4.1	13,477	0.03%
2021/07/07	2	196.75	12.5	197.72	197.00	-10.5	13,466	-0.08%
2021/07/06	3	192.36	4	193.13	192.50	-1	13,458	-0.01%
2021/07/05	7	193.29	19.5	194.34	194.50	-12.5	13,610	-0.09%
2021/07/02	3	188.33	2	189.00	189.50	1	13,814	0.01%
2021/07/01	11.5	188.06	12	188.50	187.00	-0.5	13,871	0.00%
2021/06/30	8	194.19	14	195.57	193.00	-6	13,947	-0.04%
2021/06/29	21	194.79	24	197.56	192.00	-3	13,885	-0.02%
2021/06/28	2	189.50	0	189.00	191.50	2	13,710	0.01%
2021/06/25	11	193.23	4	193.75	191.00	7	13,743	0.05%
2021/06/24	10.3	190.63	57	188.86	194.50	-46.7	13,640	-0.34%
2021/06/23	14.5	188.97	32	187.72	191.50	-17.5	13,369	-0.13%
2021/06/22	9	180.83	5	178.00	177.50	4	13,018	0.03%
2021/06/21	7	178.29	8.5	178.82	178.00	-1.5	13,002	-0.01%
2021/06/18	22	187.45	10	187.70	183.00	12	12,987	0.09%
2021/06/17	2.9	184.00	5	182.70	185.00	-2.1	12,867	-0.02%
2021/06/16	40	182.85	3	183.00	180.00	37	12,976	0.29%
2021/06/15	6	183.50	2	184.00	182.50	4	13,000	0.03%
2021/06/11	3	181.67	3	181.67	182.00	0	13,061	0.00%
2021/06/10	10	182.30	19	181.87	183.00	-9	13,107	-0.07%
2021/06/09	12	180.38	27.2	180.10	181.00	-15.2	12,969	-0.12%
2021/06/08	8	174.75	7	175.79	174.00	1	12,752	0.01%
2021/06/07	3	170.50	3	170.67	172.00	0	12,733	0.00%
2021/06/04	3	172.67	12	172.33	172.50	-9	12,735	-0.07%
2021/06/03	3	171.33	27	170.87	173.00	-24	12,838	-0.19%
2021/06/02	7.2	165.71	8	167.69	165.00	-0.8	12,791	-0.01%
2021/06/01	14	169.25	3	168.17	168.00	11	12,867	0.09%
2021/05/31	21	168.83	20	167.55	168.50	1	12,884	0.01%
2021/05/28	2	164.50	3	165.17	165.00	-1	12,907	-0.01%
2021/05/27	13	161.62	10	162.45	163.50	3	12,956	0.02%
2021/05/26	19	163.37	10	163.35	162.00	9	13,006	0.07%
2021/05/25	22	164.11	25.2	163.81	164.00	-3.2	13,006	-0.02%
2021/05/24	7.1	151.85	14	152.79	156.00	-6.9	13,123	-0.05%
2021/05/21	6.3	150.33	18	151.31	153.50	-11.7	13,256	-0.09%
2021/05/20	16.2	148.78	8	150.63	147.50	8.2	13,666	0.06%
2021/05/19	32.2	151.28	23	152.48	150.00	9.2	13,667	0.07%
2021/05/18	14.5	151.03	33.1	151.86	154.50	-18.6	13,701	-0.14%
2021/05/17	40.6	146.36	34	147.31	145.00	6.6	13,815	0.05%
2021/05/14	18	153.95	23	154.83	155.00	-5	13,665	-0.04%
2021/05/13	49	154.18	39.5	154.44	152.00	9.5	13,578	0.07%
2021/05/12	38.3	154.53	48	153.94	155.00	-9.7	13,449	-0.07%
2021/05/11	34.8	160.04	17	160.41	158.00	17.8	13,222	0.13%
2021/05/10	17.5	174.36	10	175.60	172.00	7.5	13,061	0.06%
2021/05/07	10	175.30	23	176.61	178.50	-13	13,058	-0.10%
2021/05/06	27.2	171.45	21	172.38	172.50	6.2	13,022	0.05%
2021/05/05	37	173.49	51.8	175.71	170.50	-14.8	12,783	-0.12%
2021/05/04	64	181.81	62	185.28	183.00	2	12,559	0.02%
2021/05/03	28.5	186.08	12.6	185.64	183.50	15.9	12,493	0.13%
2021/04/29	29	197.84	48	198.27	195.50	-19	12,639	-0.15%
2021/04/28	9	194.33	15.1	194.89	196.00	-6.1	12,427	-0.05%
2021/04/27	22	199.11	9	200.11	197.50	13	12,426	0.10%
2021/04/26	27	192.81	86	193.02	200.00	-59	12,255	-0.48%
2021/04/23	30	189.03	64.2	188.99	192.50	-34.2	12,017	-0.28%
2021/04/22	116.2	188.20	50.1	185.48	179.00	66.1	11,844	0.56%	大買/
2021/04/21	65.7	196.09	77.3	195.46	190.50	-11.6	11,537	-0.10%
2021/04/20	7.1	185.06	68	183.92	190.00	-60.9	10,641	-0.57%
2021/04/19	41.4	173.43	15	172.70	173.00	26.4	9,991	0.26%
2021/04/16	30	169.53	11	169.64	169.50	19	10,055	0.19%
2021/04/15	3	167.17	3	167.67	169.00	0	10,170	0.00%
2021/04/14	10.5	166.43	7	166.79	168.50	3.5	10,245	0.03%
2021/04/13	56	172.18	14	173.29	170.00	42	10,377	0.40%
2021/04/12	19.2	170.89	30.2	169.90	170.50	-11	10,532	-0.10%
2021/04/09	39	173.27	2	172.50	170.00	37	10,767	0.34%
2021/04/08	34.1	175.41	34.3	176.53	176.00	-0.2	10,814	0.00%
2021/04/07	3	173.00	3	173.50	172.50	0	10,851	0.00%
2021/04/06	12.4	172.11	21	173.07	174.00	-8.6	11,465	-0.07%
2021/04/01	7	170.07	5	170.10	169.50	2	11,433	0.02%
2021/03/31	22	168.70	38.5	169.02	169.00	-16.5	11,478	-0.14%
2021/03/30	17	164.44	15.2	166.63	167.50	1.8	11,564	0.02%
2021/03/29	3	163.00	4	164.00	164.00	-1	11,816	-0.01%
2021/03/26	7.2	161.22	5	161.60	161.00	2.2	12,205	0.02%
2021/03/25	2	160.25	4	160.75	160.50	-2	12,361	-0.02%
2021/03/24	8	163.31	4	163.63	162.00	4	12,549	0.03%
2021/03/23	10	166.20	8	167.13	166.00	2	12,740	0.02%
2021/03/22	12	165.92	8	167.00	165.50	4	12,974	0.03%
2021/03/19	7	166.64	7	168.14	168.00	0	13,214	0.00%
2021/03/18	9	167.22	6	167.92	167.00	3	13,270	0.02%
2021/03/17	16	168.19	6	167.75	165.50	10	13,845	0.07%
2021/03/16	4	166.63	11.5	167.33	168.50	-7.4	14,131	-0.05%
2021/03/15	1	164.50	5	165.10	165.50	-4	14,731	-0.03%
2021/03/12	7.2	162.86	6	163.25	164.00	1.2	14,975	0.01%
2021/03/11	13	161.69	16	160.38	162.50	-3	15,371	-0.02%
2021/03/10	14	155.00	9	155.50	156.00	5	15,671	0.03%
2021/03/09	21.3	154.52	23	153.24	153.50	-1.7	16,368	-0.01%
2021/03/08	8.5	160.65	1	161.50	157.50	7.5	16,950	0.04%
2021/03/05	10.5	160.21	12	160.92	160.00	-1.5	18,104	-0.01%
2021/03/04	21	160.79	7	160.93	160.00	14	18,259	0.08%
2021/03/03	18	163.19	9	163.56	163.50	9	18,387	0.05%
2021/03/02	7	167.71	10	170.40	166.50	-3	18,602	-0.02%
2021/02/26	13	166.42	10	166.60	167.00	3	18,790	0.02%
2021/02/25	13	171.65	5.5	173.32	171.00	7.5	19,109	0.04%
2021/02/24	31	173.34	16	175.00	170.00	15	19,236	0.08%
2021/02/23	6	171.92	4	172.75	172.00	2	18,979	0.01%
2021/02/22	21	175.31	33.5	174.33	175.00	-12.5	18,860	-0.07%
2021/02/19	5	165.80	10.1	164.89	167.00	-5.1	18,511	-0.03%
2021/02/18	5	164.30	6.1	163.43	164.00	-1	18,916	-0.01%
2021/02/17	21	165.26	31	164.13	161.50	-10	18,922	-0.05%
2021/02/05	3	155.50	7	155.71	155.00	-4	18,760	-0.02%
2021/02/04	2.1	154.71	2	156.50	157.00	0.1	18,906	0.00%
2021/02/03	17.4	155.91	5	156.90	155.50	12.4	19,198	0.06%
2021/02/02	10.2	157.41	18	157.14	158.00	-7.8	19,247	-0.04%
2021/02/01	27	147.94	21.5	149.83	150.00	5.5	19,361	0.03%
2021/01/29	11.1	153.81	3	155.67	152.00	8.1	19,472	0.04%
2021/01/28	14	156.97	8	157.44	157.50	6	19,406	0.03%
2021/01/27	4	162.75	3	162.83	162.00	1	19,456	0.01%
2021/01/26	14	164.96	1.2	164.83	162.00	12.8	19,440	0.07%
2021/01/25	25.1	173.40	12	173.63	170.50	13.1	19,287	0.07%
2021/01/22	11.6	169.40	32	168.80	172.00	-20.4	18,999	-0.11%
2021/01/21	4.3	160.42	5	161.60	160.00	-0.7	18,678	0.00%
2021/01/20	11	161.63	16	161.56	159.50	-5	18,700	-0.03%
2021/01/19	9.1	164.06	6	164.50	165.00	3.1	18,666	0.02%
2021/01/18	10	158.55	12	159.88	163.00	-2	18,622	-0.01%
2021/01/15	20.1	162.52	12	162.08	161.00	8.1	18,518	0.04%
2021/01/14	6	168.67	4	168.63	167.50	2	18,227	0.01%
2021/01/13	12	169.46	25	169.96	169.00	-13	18,092	-0.07%
2021/01/12	18	170.61	42	169.49	168.50	-24	17,950	-0.13%
2021/01/11	18.1	172.30	35	173.40	174.00	-16.9	17,810	-0.09%
2021/01/08	15	169.20	18	168.97	170.00	-3	17,740	-0.02%
2021/01/07	14.1	172.14	10	171.25	172.00	4.1	17,767	0.02%
2021/01/06	9.2	168.11	31	172.26	172.50	-21.8	17,705	-0.12%
2021/01/05	58.1	171.67	7	171.36	171.00	51.1	17,446	0.29%
2021/01/04	30.3	177.20	25	179.40	177.50	5.3	17,184	0.03%
2020/12/31	22.1	175.50	29.1	176.48	177.50	-7.1	16,868	-0.04%
2020/12/30	31	173.77	43	175.29	175.00	-12	16,663	-0.07%
2020/12/29	44	172.89	46	174.40	171.00	-2	16,395	-0.01%
2020/12/28	12.1	167.46	6.1	168.43	169.00	5.9	15,706	0.04%
2020/12/25	6.1	165.34	2	167.25	167.50	4.1	15,544	0.03%
2020/12/24	18	167.64	7	167.93	165.00	11	15,449	0.07%
2020/12/23	17	166.29	50	166.56	168.00	-33	15,348	-0.21%
2020/12/22	85	166.69	67	163.69	162.50	18	15,141	0.12%
2020/12/21	24.1	159.42	15	160.77	160.50	9.1	14,756	0.06%
2020/12/18	20	162.60	85	162.54	161.50	-65	14,595	-0.45%
2020/12/17	29	166.62	6	169.25	166.50	23	14,418	0.16%
2020/12/16	34	167.29	50	168.66	170.00	-16	14,232	-0.11%
2020/12/15	118	165.53	80.2	167.93	163.00	37.8	13,968	0.27%	大買/
2020/12/14	19	169.21	13	170.62	168.50	6	13,701	0.04%
2020/12/11	52.2	168.58	32.2	168.45	168.00	20	13,705	0.15%
2020/12/10	39	167.87	21	169.07	168.00	18	13,190	0.14%
2020/12/09	23.2	169.88	55.2	170.38	172.00	-32	12,823	-0.25%
2020/12/08	41	157.11	30	158.33	159.00	11	12,171	0.09%
2020/12/07	96	152.98	23	153.67	154.50	73	11,949	0.61%
2020/12/04	15	158.43	18.6	159.34	160.00	-3.6	11,594	-0.03%
2020/12/03	36.1	156.84	40	157.70	160.00	-3.9	11,330	-0.03%
2020/12/02	32.1	150.04	52	150.43	154.00	-19.9	10,718	-0.19%
2020/12/01	43.2	147.48	29.1	147.54	144.50	14.1	10,250	0.14%
2020/11/30	2	143.00	13	142.19	143.50	-11	9,258	-0.12%
2020/11/27	41.2	129.68	41	130.33	130.50	0.2	9,019	0.00%
2020/11/26	9.1	127.68	44.1	127.21	129.00	-35	8,867	-0.39%
2020/11/25	29.1	123.21	24.4	125.45	122.00	4.8	8,601	0.06%
2020/11/24	34.1	124.31	88	122.31	125.00	-53.9	8,371	-0.64%
2020/11/23	33.1	119.08	27	119.46	120.00	6.1	7,990	0.08%
2020/11/20	23	116.52	1	116.50	116.50	22	7,791	0.28%
2020/11/19	48	116.10	7	116.43	117.00	41	7,773	0.53%
2020/11/18	11	116.00	41	116.00	116.00	-30	7,765	-0.39%
2020/11/17	88	118.38	43	118.07	115.50	45	7,764	0.58%
2020/11/16	18	114.75	8	115.13	115.00	10	7,533	0.13%
2020/11/13	7	113.36	11	113.73	113.50	-4	7,530	-0.05%
2020/11/12	6	113.00	7	112.93	112.50	-1	7,548	-0.01%
2020/11/11	8	113.56	20	112.35	114.00	-12	7,577	-0.16%
2020/11/10	4	108.00	22	107.77	107.50	-18	7,456	-0.24%
2020/11/09	7.2	109.25	25	108.32	110.00	-17.9	7,487	-0.24%
2020/11/06	23	106.63	56	107.08	106.00	-33	7,417	-0.44%
2020/11/05	3	103.67	10.2	104.38	103.50	-7.2	7,400	-0.10%
2020/11/04	3	102.33	17	103.18	103.50	-14	7,491	-0.19%
2020/11/03	11	100.90	2.3	101.07	101.50	8.7	7,647	0.11%
2020/11/02	2	99.50	0	0.00	99.30	2	7,766	0.03%
2020/10/30	3	100.00	2	99.80	99.60	1	7,843	0.01%
2020/10/29	3	99.73	1	100.00	99.90	2	7,870	0.03%
2020/10/28	4	102.50	1	101.50	101.50	3	7,984	0.04%
2020/10/27	2	103.00	105	104.00	104.00	-103	8,025	-1.28%	大賣/鉅額交易
2020/10/26	4	103.38	5	104.10	103.00	-1	8,076	-0.01%
2020/10/23	2	102.75	6	102.75	103.00	-4	8,305	-0.05%
2020/10/22	7	102.36	40	102.13	102.00	-33	8,390	-0.39%
2020/10/21	30	101.50	0	0.00	101.50	30	8,543	0.35%
2020/10/20	4	101.38	17	101.50	101.00	-13	8,742	-0.15%
2020/10/19	2	101.75	1	101.50	102.00	1	8,987	0.01%
2020/10/16	13	102.92	5	102.20	101.00	8	9,209	0.09%
2020/10/15	38	101.74	72	102.41	102.50	-34	9,217	-0.37%
2020/10/14	6	99.67	5	99.82	100.50	1	9,128	0.01%
2020/10/13	0	0.00	1	97.90	99.20	-1	9,252	-0.01%
2020/10/12	1	98.40	0	0.00	98.00	1	9,314	0.01%
2020/10/08	4	99.20	3	99.27	98.70	1	9,377	0.01%
2020/10/07	1	98.60	0	0.00	99.00	1	9,472	0.01%
2020/10/06	0	0.00	2	98.40	98.50	-2	9,629	-0.02%
2020/10/05	1	98.00	6	97.93	97.90	-5	9,893	-0.05%
2020/09/30	0	0.00	1	96.90	96.80	-1	10,071	-0.01%
2020/09/29	4	95.98	2	97.10	96.10	2	10,245	0.02%
2020/09/28	8.2	96.33	9	97.08	96.00	-0.8	10,438	-0.01%
2020/09/25	10	95.61	2	95.50	94.40	8	10,471	0.08%
2020/09/24	5	98.02	1	97.50	97.20	4	10,491	0.04%
2020/09/23	0	0.00	3	99.00	99.90	-3	10,527	-0.03%
2020/09/22	8	99.06	0	0.00	98.50	8	10,541	0.08%
2020/09/21	6	100.33	0	0.00	100.00	6	10,519	0.06%
2020/09/18	11	102.59	1	102.00	102.00	10	10,529	0.09%
2020/09/17	3	102.83	3.1	103.00	103.00	-0.1	10,545	0.00%
2020/09/16	31	104.44	30	104.30	103.00	1	10,542	0.01%
2020/09/15	4	102.00	17	102.06	103.00	-13	10,426	-0.12%
2020/09/14	1	100.50	2	100.75	100.50	-1	10,339	-0.01%
2020/09/11	6.3	100.26	3	101.17	100.50	3.3	10,356	0.03%
2020/09/10	9	101.44	3	101.67	100.50	6	10,358	0.06%
2020/09/09	11	100.08	10	101.35	102.00	1	10,349	0.01%
2020/09/08	9	100.20	3	100.67	100.50	6	10,338	0.06%
2020/09/07	12	101.96	4	101.50	100.00	8	10,388	0.08%
2020/09/04	13	99.95	11	100.89	102.50	2	10,355	0.02%
2020/09/03	20	100.49	24	99.03	101.00	-4	10,503	-0.04%
2020/09/02	1	97.10	2	97.65	97.30	-1	10,847	-0.01%
2020/09/01	6	95.60	15	95.91	96.80	-9	10,883	-0.08%
2020/08/31	3	96.40	3	96.30	96.40	0	10,959	0.00%
2020/08/28	8	97.14	2	97.05	97.40	6	11,085	0.05%
2020/08/27	3	98.17	2	98.70	98.40	1	11,263	0.01%
2020/08/26	6	97.78	3	97.70	97.80	3	11,264	0.03%
2020/08/25	24	97.64	4	98.38	97.50	20	11,271	0.18%
2020/08/24	1	97.30	2	97.60	98.00	-1	11,270	-0.01%
2020/08/21	3	96.47	4	96.85	97.10	-1	11,267	-0.01%
2020/08/20	43	96.23	13	96.58	95.60	30	11,224	0.27%
2020/08/19	10	102.95	6	103.42	101.50	4	11,038	0.04%
2020/08/18	8	103.56	3	103.83	104.00	5	11,024	0.05%
2020/08/17	8	104.06	8	104.50	104.00	0	11,026	0.00%
2020/08/14	11	102.27	30.4	102.03	103.50	-19.4	10,886	-0.18%
2020/08/13	55	101.94	68	101.82	101.00	-13	10,794	-0.12%
2020/08/12	70	103.51	6	103.08	103.00	64	10,709	0.60%
2020/08/11	71	103.23	17	104.26	102.50	54	10,656	0.51%
2020/08/10	5	101.50	8	102.31	101.50	-3	10,475	-0.03%
2020/08/07	14	102.07	49	101.37	100.00	-35	10,409	-0.34%
2020/08/05	7	99.77	98.2	100.17	99.30	-91.2	10,260	-0.89%
2020/08/04	0	0.00	3	98.17	98.90	-3	10,378	-0.03%
2020/08/03	43	97.11	0	0.00	97.00	43	10,731	0.40%
2020/07/31	7	97.89	13	98.54	98.00	-6	10,755	-0.06%
2020/07/30	31	95.75	12	96.30	97.80	19	10,717	0.18%
2020/07/29	25	94.13	2	94.50	94.50	23	10,733	0.21%
2020/07/28	41.4	96.55	33	98.37	94.50	8.4	10,724	0.08%
2020/07/27	8	95.96	1	98.40	95.30	7	10,641	0.07%
2020/07/24	45	98.51	11	99.89	96.10	34	10,589	0.32%
2020/07/23	54	101.42	2	102.75	100.00	52	10,450	0.50%
2020/07/22	34	107.54	7	108.00	108.00	27	10,288	0.26%
2020/07/21	3.6	105.58	33	105.92	106.00	-29.4	10,074	-0.29%
2020/07/20	2	103.25	10	103.75	103.50	-8	9,894	-0.08%
2020/07/17	3	102.50	3	103.67	103.00	0	9,830	0.00%
2020/07/16	1	101.00	2	103.75	102.00	-1	9,847	-0.01%
2020/07/15	1.9	102.11	0	0.00	101.00	1.9	9,773	0.02%
2020/07/14	6	101.92	0	0.00	101.50	6	9,928	0.06%
2020/07/13	10	104.15	2	104.25	104.50	8	10,021	0.08%
2020/07/10	0	0.00	10	102.75	102.50	-10	10,149	-0.10%
2020/07/09	33	103.79	16	105.28	106.00	17	10,110	0.17%
2020/07/08	6	102.67	9	102.11	102.50	-3	9,882	-0.03%
2020/07/07	5	98.94	10	99.54	99.50	-5	9,766	-0.05%
2020/07/06	24	99.95	24	100.25	100.00	0	9,890	0.00%
2020/07/03	7.4	97.10	12	97.50	97.80	-4.6	10,061	-0.05%
2020/07/02	4	96.20	3	96.57	97.00	1	10,263	0.01%
2020/07/01	2	95.55	4	95.93	95.40	-2	10,373	-0.02%
2020/06/30	5	94.44	0	0.00	94.90	5	10,424	0.05%
2020/06/29	12	92.79	12	93.15	93.00	0	10,470	0.00%
2020/06/24	0	0.00	7	94.69	94.00	-7	10,531	-0.07%
2020/06/23	12	93.63	1	93.80	93.90	11	10,717	0.10%
2020/06/22	7	93.50	2	93.80	93.10	5	10,897	0.05%
2020/06/19	1	94.20	3	94.00	93.90	-2	11,175	-0.02%
2020/06/18	4	92.63	1	92.30	92.10	3	11,317	0.03%
2020/06/17	1	91.80	2	92.40	92.40	-1	11,436	-0.01%
2020/06/16	4	91.83	12	91.81	92.10	-8	11,637	-0.07%
2020/06/15	13	90.75	0	0.00	90.50	13	11,968	0.11%
2020/06/12	15	89.65	12	91.22	91.50	3	12,126	0.02%
2020/06/11	7	93.00	5	94.18	91.50	2	12,253	0.02%
2020/06/10	37	95.02	35	95.13	95.40	2	12,271	0.02%
2020/06/09	35	95.51	22	96.14	94.20	13	12,514	0.10%
2020/06/08	28	96.18	61	96.20	99.00	-33	12,338	-0.27%
2020/06/05	9	91.62	21	91.92	91.80	-12	11,890	-0.10%
2020/06/04	3	91.03	34	91.80	91.60	-31	11,991	-0.26%
2020/06/03	5	91.40	10	92.00	91.40	-5	12,099	-0.04%
2020/06/02	6	91.33	20	91.43	91.50	-14	11,996	-0.12%
2020/06/01	1	89.00	1	88.90	89.00	0	11,938	0.00%
2020/05/29	5	88.30	7	88.40	87.80	-2	12,059	-0.02%
2020/05/28	1	88.30	0	0.00	89.10	1	12,162	0.01%
2020/05/27	7	88.80	3	89.03	88.70	4	12,309	0.03%
2020/05/26	2	89.30	10	89.61	89.30	-8	12,437	-0.06%
2020/05/25	4	88.85	0	0.00	89.20	4	12,565	0.03%
2020/05/22	9	88.78	4	89.63	88.30	5	12,598	0.04%
2020/05/21	3	88.53	50	88.74	89.00	-47	12,627	-0.37%
2020/05/20	9	88.07	5	88.34	88.00	4	12,646	0.03%
2020/05/19	24	88.80	5	88.90	88.50	19	12,805	0.15%
2020/05/18	20	87.54	10	87.52	86.80	10	13,041	0.08%
2020/05/15	16	87.03	6	87.68	87.00	10	13,274	0.08%
2020/05/14	10.1	89.77	1	91.00	88.20	9.1	13,690	0.07%
2020/05/13	7	91.17	2	91.15	91.00	5	13,873	0.04%
2020/05/12	11	91.39	66	91.48	90.90	-55	13,837	-0.40%
2020/05/11	27	92.13	32	92.10	92.20	-5	13,890	-0.04%
2020/05/08	67	91.12	21	90.98	90.60	46	13,690	0.34%
2020/05/07	1	87.60	2	88.00	87.10	-1	13,381	-0.01%
2020/05/06	14	87.53	2	87.45	87.20	12	13,392	0.09%
2020/05/05	38	88.23	8	88.20	88.50	30	13,445	0.22%
2020/05/04	23	86.85	2	87.45	86.90	21	13,527	0.16%
2020/04/30	17	88.91	31	88.80	89.10	-14	13,575	-0.10%
2020/04/29	23	86.97	21	86.66	87.00	2	13,527	0.01%
2020/04/28	5	86.72	12	87.01	86.50	-7	13,593	-0.05%
2020/04/27	3	85.13	5	85.90	86.20	-2	13,814	-0.01%
2020/04/24	8	84.40	8	84.50	84.70	0	13,917	0.00%
2020/04/23	3	85.90	2	86.45	85.20	1	14,143	0.01%
2020/04/22	5	84.64	11	84.89	85.10	-6	14,263	-0.04%
2020/04/21	21.1	86.60	56	87.24	84.40	-35	14,573	-0.24%
2020/04/20	8	87.28	14	87.58	87.50	-6	14,549	-0.04%
2020/04/17	25	87.85	8	88.21	86.40	17	14,507	0.12%
2020/04/16	18	87.95	40	88.17	88.00	-22	14,323	-0.15%
2020/04/15	22	88.00	28	88.18	88.60	-6	14,254	-0.04%
2020/04/14	36	85.64	13	85.95	86.00	23	14,050	0.16%
2020/04/13	26	85.18	19	85.24	84.50	7	14,051	0.05%
2020/04/10	5	84.72	10	85.35	86.00	-5	14,058	-0.04%
2020/04/09	18	86.77	25	86.05	84.30	-7	14,202	-0.05%
2020/04/08	70	86.11	32	85.36	86.90	38	14,166	0.27%
2020/04/07	25	82.03	75	82.03	82.90	-50	13,825	-0.36%
2020/04/06	66	78.38	28	78.44	80.00	38	13,642	0.28%
2020/04/01	6.9	77.14	28	76.89	77.20	-21.1	13,501	-0.16%
2020/03/31	10	78.97	6	79.38	78.20	4	13,445	0.03%
2020/03/30	18	77.73	5	78.28	79.10	13	14,004	0.09%
2020/03/27	45	81.45	66	80.95	79.60	-21	13,950	-0.15%
2020/03/26	10	79.17	14	79.53	80.30	-4	13,817	-0.03%
2020/03/25	22	79.60	51	79.90	78.70	-29	13,737	-0.21%
2020/03/24	99	77.09	18	76.91	75.70	81	13,481	0.60%
2020/03/23	27	75.20	11	75.70	73.60	16	13,586	0.12%
2020/03/20	32	80.85	28	80.81	80.60	4	13,512	0.03%
2020/03/19	26	78.79	18	78.76	75.80	8	13,392	0.06%
2020/03/18	20	85.52	17	86.35	84.20	3	13,093	0.02%
2020/03/17	29	85.61	28	86.55	84.20	1	13,013	0.01%
2020/03/16	15	88.66	7	89.27	86.50	8	12,937	0.06%
2020/03/13	54	90.09	68.1	89.29	91.70	-14.1	12,861	-0.11%
2020/03/12	26	94.34	22	94.45	94.00	4	12,576	0.03%
2020/03/11	14	101.17	7	101.64	98.50	7	12,749	0.05%
2020/03/10	20.7	99.69	28	100.02	102.00	-7.3	13,169	-0.06%
2020/03/09	24	100.98	4	100.35	98.30	20	13,222	0.15%
2020/03/06	16	106.75	8	107.06	106.00	8	13,026	0.06%
2020/03/05	12	106.75	14.1	107.79	109.00	-2.1	12,961	-0.02%
2020/03/04	18	104.75	8	104.56	103.50	10	12,816	0.08%
2020/03/03	7	108.29	8	110.06	106.50	-1	12,681	-0.01%
2020/03/02	10	107.15	23	104.87	108.50	-13	12,578	-0.10%
2020/02/27	17	106.53	14	108.32	105.00	3	12,499	0.02%
2020/02/26	12	109.63	41	110.41	108.50	-29	12,399	-0.23%
2020/02/25	6	111.42	19	112.13	113.00	-13	12,235	-0.11%
2020/02/24	41	112.88	11	114.41	112.50	30	12,185	0.25%
2020/02/21	4	115.13	1	116.00	116.50	3	12,075	0.02%
2020/02/20	2	117.00	2	117.00	117.00	0	12,027	0.00%
2020/02/19	6	114.58	32	114.11	116.00	-26	11,823	-0.22%
2020/02/18	27	112.87	13	113.73	110.50	14	11,515	0.12%
2020/02/17	47	110.15	45	111.77	113.00	2	11,278	0.02%
2020/02/14	15	106.40	13.1	105.78	108.00	1.9	10,837	0.02%
2020/02/13	4	102.50	4	103.50	102.00	0	10,571	0.00%
2020/02/12	5	104.20	8	104.50	103.50	-3	10,678	-0.03%
2020/02/11	15	102.00	5	102.40	103.00	10	10,836	0.09%
2020/02/10	17	101.06	8	102.44	101.00	9	10,898	0.08%
2020/02/07	3	102.83	3	103.17	103.00	0	10,875	0.00%
2020/02/06	8	103.81	8	104.94	103.50	0	11,007	0.00%
2020/02/05	4	102.88	9	102.72	102.00	-5	10,999	-0.05%
2020/02/04	11	100.25	22	101.25	101.00	-11	10,844	-0.10%
2020/02/03	17	96.82	19.9	96.40	98.20	-2.9	10,802	-0.03%
2020/01/31	15	97.76	23	98.00	98.20	-8	10,721	-0.07%
2020/01/30	20	97.73	18	98.99	96.30	2	10,834	0.02%
2020/01/20	3	106.00	10	106.90	107.00	-7	10,654	-0.07%
2020/01/17	17	105.82	17	105.82	105.00	0	10,615	0.00%
2020/01/16	19	102.66	19	102.76	104.50	0	10,371	0.00%
2020/01/15	20	101.63	47	101.48	102.00	-27	10,274	-0.26%
2020/01/14	9	99.04	10	99.30	99.00	-1	10,037	-0.01%
2020/01/13	4	96.60	14	97.50	98.40	-10	10,064	-0.10%
2020/01/10	30	97.22	4	97.20	96.50	26	10,379	0.25%
2020/01/09	2	95.90	14	96.41	97.30	-12	10,527	-0.11%
2020/01/08	6	94.75	9	94.98	94.30	-3	10,582	-0.03%
2020/01/07	11	94.93	11	94.98	94.50	0	10,940	0.00%
2020/01/06	36	98.68	13	98.18	97.00	23	11,240	0.20%
2020/01/03	45	101.76	27	102.37	100.50	18	11,207	0.16%
2020/01/02	9	103.06	32.4	102.48	103.00	-23.4	11,089	-0.21%
2019/12/31	12	99.50	6	99.57	99.40	6	10,868	0.06%
2019/12/30	15	100.54	12	101.73	100.00	3	10,903	0.03%
2019/12/27	17	102.12	9	102.94	101.00	8	10,860	0.07%
2019/12/26	10.9	101.64	4	101.63	101.50	6.9	10,872	0.06%
2019/12/25	70	102.27	66.3	102.89	101.50	3.7	10,938	0.03%
2019/12/24	0	0.00	5	98.40	99.00	-5	10,393	-0.05%
2019/12/23	8	98.19	6	99.07	98.00	2	10,502	0.02%
2019/12/20	7	97.43	15	97.33	97.80	-8	10,555	-0.08%
2019/12/19	11	95.95	2	95.70	95.70	9	10,832	0.08%
2019/12/18	21	98.49	18	98.95	96.80	3	10,922	0.03%
2019/12/17	8	96.54	11	96.95	97.00	-3	10,619	-0.03%
2019/12/16	4	96.28	9	96.42	96.50	-5	10,560	-0.05%
2019/12/13	2	94.45	3	95.37	94.90	-1	10,457	-0.01%
2019/12/12	8	95.39	6.1	95.90	94.50	1.9	10,397	0.02%
2019/12/11	18	95.22	0	0.00	94.20	18	10,307	0.17%
2019/12/10	8	96.05	0	0.00	96.80	8	10,287	0.08%
2019/12/09	14	96.05	9	96.59	97.30	5	10,214	0.05%
2019/12/06	12	97.18	10	97.72	96.70	2	10,146	0.02%
2019/12/05	24	95.58	54	95.28	96.50	-30	9,750	-0.31%
2019/12/04	9	89.50	19.3	90.01	90.50	-10.3	9,211	-0.11%
2019/12/03	3	86.83	2	87.40	87.10	1	8,989	0.01%
2019/12/02	3	85.83	4	86.35	87.00	-1	8,999	-0.01%
2019/11/29	3	86.53	0	0.00	86.80	3	9,037	0.03%
2019/11/28	1	85.80	2	86.40	86.40	-1	9,051	-0.01%
2019/11/27	2	86.35	6	86.73	86.60	-4	9,125	-0.04%
2019/11/26	8	85.84	1	85.70	85.50	7	9,136	0.08%
2019/11/25	1	86.20	1	86.40	86.50	0	9,085	0.00%
2019/11/22	0	0.00	1	87.00	87.10	-1	9,060	-0.01%
2019/11/21	7	86.04	1	86.80	86.20	6	9,167	0.07%
2019/11/20	3	86.23	5	86.70	86.40	-2	9,147	-0.02%
2019/11/19	7	87.17	5	87.44	87.30	2	9,219	0.02%
2019/11/18	1	88.40	2	88.80	88.80	-1	9,172	-0.01%
2019/11/15	10	88.30	5	88.62	87.80	5	9,208	0.05%
2019/11/14	3	87.87	3	87.27	88.80	0	9,296	0.00%
2019/11/13	2	88.65	4	88.70	88.40	-2	9,314	-0.02%
2019/11/12	2	87.35	6	87.25	87.50	-4	9,337	-0.04%
2019/11/11	8.1	85.68	22	85.10	86.20	-13.9	9,336	-0.15%
2019/11/08	19.2	89.67	3	90.53	88.00	16.2	9,198	0.18%
2019/11/07	15	94.66	2	93.20	93.60	13	8,931	0.15%
2019/11/06	11	96.35	4	96.55	95.90	7	8,881	0.08%
2019/11/05	2	96.00	15	97.25	98.00	-13	8,856	-0.15%
2019/11/04	2	93.55	27.1	94.36	95.20	-25.1	8,702	-0.29%
2019/11/01	5	92.28	27	92.06	92.30	-22	8,580	-0.26%
2019/10/31	33	92.37	5	92.26	91.80	28	8,647	0.32%
2019/10/30	10	93.55	6	93.95	94.20	4	8,573	0.05%
2019/10/29	23	93.45	15	93.66	94.50	8	8,572	0.09%
2019/10/28	3	93.37	4	94.15	94.30	-1	8,454	-0.01%
2019/10/25	20	93.46	26	93.38	92.90	-6	8,395	-0.07%
2019/10/24	6	92.08	6	92.17	92.40	0	8,285	0.00%
2019/10/23	6	92.40	2.1	92.28	91.90	3.9	8,312	0.05%
2019/10/22	17	92.88	32	93.58	93.10	-15	8,303	-0.18%
2019/10/21	9	91.83	11	92.68	92.90	-2	8,247	-0.02%
2019/10/18	20	91.84	19	92.53	91.20	1	8,137	0.01%
2019/10/17	6	91.05	11	90.85	91.10	-5	7,788	-0.06%
2019/10/16	6	89.17	5	90.52	89.00	1	7,667	0.01%
2019/10/15	31	90.61	32	90.42	89.20	-1	7,584	-0.01%
2019/10/14	27	88.97	52.1	88.89	89.30	-25.1	7,306	-0.34%
2019/10/09	0	0.00	5	83.80	83.50	-5	6,965	-0.07%
2019/10/08	2	84.70	3	84.03	83.80	-1	7,069	-0.01%
2019/10/07	2	84.55	6.1	84.71	84.40	-4.1	7,055	-0.06%
2019/10/04	14	85.60	6	85.30	85.00	8	7,053	0.11%
2019/10/03	9	84.19	11.1	84.98	86.20	-2.1	7,094	-0.03%
2019/10/02	8	84.83	7	85.19	85.40	1	7,068	0.01%
2019/10/01	2	83.40	15	84.13	85.50	-13	7,054	-0.18%
2019/09/27	14	82.67	8	82.73	82.20	6	6,981	0.09%
2019/09/26	14	84.28	10	83.17	82.70	4	7,004	0.06%
2019/09/25	12	83.38	17	84.05	83.90	-5	7,102	-0.07%
2019/09/24	20	83.77	35	83.31	83.70	-15	7,306	-0.21%
2019/09/23	7	79.71	31	80.32	81.20	-24	7,012	-0.34%
2019/09/20	1	76.70	10	77.76	78.50	-9	7,226	-0.12%
2019/09/19	5	76.98	6	77.17	76.90	-1	7,288	-0.01%
2019/09/18	5	76.40	0	0.00	76.30	5	7,461	0.07%
2019/09/17	4	76.97	2	77.30	76.80	2	7,502	0.03%
2019/09/16	4	76.73	0	0.00	76.70	4	7,591	0.05%
2019/09/12	17	76.62	20	76.84	77.20	-3	7,719	-0.04%
2019/09/11	7	74.49	2	75.05	74.30	5	7,775	0.06%
2019/09/10	12	75.73	7	75.99	75.00	5	7,927	0.06%
2019/09/09	6	76.15	0	0.00	75.80	6	8,214	0.07%
2019/09/06	1	76.60	1	76.20	76.20	0	8,568	0.00%
2019/09/05	3	76.40	2	76.00	76.00	1	8,781	0.01%
2019/09/03	0	0.00	6	76.37	76.60	-6	9,084	-0.07%
2019/09/02	1	74.80	0	0.00	75.00	1	9,131	0.01%
2019/08/30	12	75.03	9	74.99	74.20	3	9,298	0.03%
2019/08/29	2	74.25	8	73.89	74.60	-6	9,377	-0.06%
2019/08/28	7	74.34	3	74.37	73.50	4	9,430	0.04%
2019/08/27	10	74.65	6	74.53	73.80	4	9,447	0.04%
2019/08/26	7	74.97	2	76.10	74.10	5	9,586	0.05%
2019/08/23	5	78.10	4	78.30	77.90	1	9,603	0.01%
2019/08/22	13	78.57	3	78.80	77.90	10	9,722	0.10%
2019/08/21	5	79.58	5	79.70	79.30	0	9,935	0.00%
2019/08/20	11	80.91	3	81.93	80.10	8	10,200	0.08%
2019/08/19	6	81.40	17	81.89	81.20	-11	10,388	-0.11%
2019/08/16	2	78.15	4	78.38	78.00	-2	10,583	-0.02%
2019/08/15	13	78.37	5	78.80	77.60	8	10,991	0.07%
2019/08/14	1	82.50	1	81.00	80.90	0	11,107	0.00%
2019/08/13	1	81.10	2	81.00	81.00	-1	11,418	-0.01%
2019/08/12	0	0.00	4	81.20	81.50	-4	11,962	-0.03%
2019/08/08	5	80.52	1	81.40	80.20	4	12,172	0.03%
2019/08/07	5	80.58	2	80.50	80.50	3	12,557	0.02%
2019/08/06	2	77.70	6	80.15	82.30	-4	13,207	-0.03%
2019/08/05	4	80.80	2	81.10	80.50	2	13,657	0.01%
2019/08/02	10	82.34	2	83.30	81.60	8	14,366	0.06%
2019/08/01	8	85.55	3	85.90	85.50	5	14,369	0.03%
2019/07/31	35	84.09	40	83.87	86.00	-5	14,460	-0.03%
2019/07/30	29	83.09	7	84.04	83.50	22	14,407	0.15%
2019/07/29	8	86.89	2	87.80	86.30	6	14,303	0.04%
2019/07/26	3	87.80	3	87.83	88.00	0	14,319	0.00%
2019/07/25	0	0.00	11	88.12	88.40	-11	14,315	-0.08%
2019/07/24	5	86.92	13	87.46	86.90	-8	14,296	-0.06%
2019/07/23	10	86.57	5	87.02	86.90	5	14,345	0.03%
2019/07/22	4	88.08	5.1	88.36	88.10	-1.1	14,336	-0.01%
2019/07/19	1	87.70	3	88.40	88.00	-2	14,327	-0.01%
2019/07/18	16	87.61	6	87.83	86.80	10	14,457	0.07%
2019/07/17	2	89.90	3	90.30	89.90	-1	14,406	-0.01%
2019/07/16	8	90.23	5	90.30	90.40	3	14,443	0.02%
2019/07/15	2	89.35	9	89.16	89.90	-7	14,399	-0.05%
2019/07/12	8	88.16	8	88.73	87.90	0	14,471	0.00%
2019/07/11	1	87.50	9	87.81	87.30	-8	14,373	-0.06%
2019/07/10	5	86.22	6	86.53	86.70	-1	14,320	-0.01%
2019/07/09	5	86.02	4.1	86.46	85.70	0.9	14,289	0.01%
2019/07/08	6	87.33	6	87.68	87.50	0	14,264	0.00%
2019/07/05	5	86.88	7	86.84	87.30	-2	14,345	-0.01%
2019/07/04	8	85.74	6	85.87	85.80	2	14,340	0.01%
2019/07/03	9	86.46	3	86.13	85.90	6	14,760	0.04%
2019/07/02	11	86.29	20	86.96	87.60	-9	14,660	-0.06%
2019/07/01	5	84.57	28.1	84.49	85.90	-23	14,475	-0.16%
2019/06/28	11	81.01	25	81.31	81.60	-14	14,182	-0.10%
2019/06/27	17	80.21	25.1	80.11	80.50	-8.1	14,223	-0.06%
2019/06/26	2	79.05	4	79.68	81.40	-2	13,871	-0.01%
2019/06/25	13	81.02	32	80.30	80.40	-19	13,831	-0.14%
2019/06/24	10	82.16	7	82.51	83.00	3	13,652	0.02%
2019/06/21	3.2	82.09	2	83.30	81.60	1.2	13,619	0.01%
2019/06/20	56	83.49	10	83.48	82.70	46	13,550	0.34%
2019/06/19	8	82.25	9	82.33	82.50	-1	13,490	-0.01%
2019/06/18	18.2	83.16	4	83.02	81.70	14.2	13,372	0.11%
2019/06/17	8	83.31	11	83.89	84.20	-3	13,326	-0.02%
2019/06/14	6	82.37	8	82.75	82.10	-2	13,108	-0.02%
2019/06/13	2	79.35	12	80.05	81.50	-10	12,776	-0.08%
2019/06/12	14	79.74	17	79.94	78.80	-3	12,622	-0.02%
2019/06/11	6	78.18	3	78.23	78.60	3	12,490	0.02%
2019/06/10	0	0.00	9	76.13	76.80	-9	12,428	-0.07%
2019/06/06	17	75.45	12	74.94	74.50	5	12,369	0.04%
2019/06/05	7	78.66	2.2	79.47	77.90	4.8	12,215	0.04%
2019/06/04	2	77.40	6	77.75	78.20	-4	12,311	-0.03%
2019/06/03	3	77.47	5	78.02	77.50	-2	12,334	-0.02%
2019/05/31	14	78.41	4	78.73	78.90	10	12,294	0.08%
2019/05/30	3	77.40	11	77.42	77.30	-8	12,162	-0.07%
2019/05/29	6	77.60	5	77.24	77.20	1	12,097	0.01%
2019/05/28	13	79.71	12	79.32	78.20	1	12,127	0.01%
2019/05/27	7	81.71	13	82.53	81.10	-6	12,125	-0.05%
2019/05/24	10	81.65	4	81.48	80.90	6	11,956	0.05%
2019/05/23	11	78.65	39.2	80.28	81.20	-28.2	11,812	-0.24%
2019/05/22	34	80.10	34	80.89	79.10	0	11,547	0.00%
2019/05/21	5	76.60	31	77.71	78.90	-26	11,219	-0.23%
2019/05/20	23	78.68	12	77.62	77.00	11	11,084	0.10%
2019/05/17	35	80.21	64	80.83	80.10	-29	10,837	-0.27%
2019/05/16	38	78.53	31	78.71	78.10	7	10,412	0.07%
2019/05/15	14	78.66	20	78.82	78.10	-6	10,471	-0.06%
2019/05/14	38	77.88	49	77.77	78.00	-11	10,559	-0.10%
2019/05/13	7	73.81	45	73.83	75.70	-38	10,001	-0.38%
2019/05/10	55	72.30	27	72.57	72.80	28	9,585	0.29%
2019/05/09	6	68.68	5	69.46	68.20	1	8,933	0.01%
2019/05/08	5	68.78	10	68.79	69.30	-5	8,874	-0.06%
2019/05/07	2	67.70	4	67.95	67.70	-2	8,904	-0.02%
2019/05/06	3	66.53	2	67.05	67.30	1	9,224	0.01%
2019/05/03	1	68.40	2	68.85	68.20	-1	9,229	-0.01%
2019/05/02	6.1	67.35	3	67.33	67.30	3.1	9,228	0.03%
2019/04/30	1	66.80	2	66.85	66.80	-1	9,352	-0.01%
2019/04/29	10	67.13	4	67.98	67.00	6	9,419	0.06%
2019/04/26	14	69.84	2	70.05	69.50	12	9,474	0.13%
2019/04/25	4	71.00	15	70.84	71.20	-11	9,531	-0.12%
2019/04/24	14	71.40	7	72.19	70.30	7	9,697	0.07%
2019/04/23	0	0.00	1	70.30	70.00	-1	9,679	-0.01%
2019/04/22	4	71.70	8	71.85	70.50	-4	9,950	-0.04%
2019/04/19	1	69.10	6	69.97	70.60	-5	9,991	-0.05%
2019/04/18	30	70.79	27	71.21	68.60	3	10,232	0.03%
2019/04/17	4	69.35	2	70.10	69.10	2	10,246	0.02%
2019/04/16	0	0.00	6	68.87	69.30	-6	10,261	-0.06%
2019/04/15	1	68.30	2	68.30	68.30	-1	10,465	-0.01%
2019/04/12	11	67.96	4	67.85	67.70	7	10,741	0.07%
2019/04/11	26	69.59	2	70.15	68.80	24	10,854	0.22%
2019/04/10	14	70.76	2	71.35	71.40	12	10,908	0.11%
2019/04/09	59	71.99	88	72.54	71.80	-29	10,984	-0.26%
2019/04/08	1	68.60	4	68.73	68.60	-3	10,831	-0.03%
2019/04/03	10	67.86	1	67.70	67.80	9	10,997	0.08%
2019/04/02	2	68.89	0	0.00	68.40	2	11,241	0.02%
2019/04/01	14	68.57	9	69.08	68.20	5	11,713	0.04%
2019/03/29	1	66.80	3	66.67	67.40	-2	11,658	-0.02%
2019/03/28	4	67.15	4	67.70	66.60	0	12,023	0.00%
2019/03/27	3	66.90	0	0.00	66.90	3	12,525	0.02%
2019/03/26	0	0.00	2	67.35	67.70	-2	12,713	-0.02%
2019/03/25	2	66.60	2	66.90	66.60	0	12,950	0.00%
2019/03/22	8	68.83	10	69.25	68.20	-2	13,122	-0.02%
2019/03/21	1	68.50	4	68.28	68.40	-3	13,349	-0.02%
2019/03/20	2	67.50	4	68.00	67.80	-2	13,583	-0.01%
2019/03/19	2	67.05	4	66.25	66.80	-2	13,849	-0.01%
2019/03/18	5	65.02	3	65.27	65.70	2	13,975	0.01%
2019/03/15	5	65.30	3	65.43	64.80	2	14,310	0.01%
2019/03/14	7	64.63	2	64.75	64.30	5	14,582	0.03%
2019/03/13	18	65.39	0	0.00	65.70	18	14,874	0.12%
2019/03/12	1	66.20	9	66.89	66.00	-8	15,052	-0.05%
2019/03/11	8	65.35	3	65.37	65.90	5	15,288	0.03%
2019/03/08	9	66.22	3	66.50	65.10	6	15,954	0.04%
2019/03/07	18	68.49	1	67.50	67.90	17	16,140	0.11%
2019/03/06	5	70.92	4	71.03	70.30	1	16,581	0.01%
2019/03/05	2	69.85	6	69.67	70.60	-4	17,126	-0.02%
2019/03/04	8	71.14	23	70.85	70.50	-15	17,429	-0.09%
2019/02/27	11	71.09	13	71.72	71.40	-2	17,569	-0.01%
2019/02/26	34	72.21	30	72.46	72.60	4	17,810	0.02%
2019/02/25	23	69.59	22	69.80	69.80	1	17,952	0.01%
2019/02/22	14.1	71.19	2	72.05	70.10	12.1	18,343	0.07%
2019/02/21	5	70.96	8	70.91	71.20	-3	18,311	-0.02%
2019/02/20	18	72.94	6	71.98	71.10	12	18,314	0.07%
2019/02/19	16	71.61	7	71.94	72.00	9	18,362	0.05%
2019/02/18	14	71.70	5	71.80	70.80	9	18,472	0.05%
2019/02/15	23	71.40	51	70.88	70.50	-28	18,677	-0.15%
2019/02/14	59	73.56	14	73.91	72.80	45	18,739	0.24%
2019/02/13	21	72.10	39	71.78	74.30	-18	18,546	-0.10%
2019/02/12	12	67.48	20	67.62	67.60	-8	18,191	-0.04%
2019/02/11	3	65.67	3	65.87	65.60	0	18,539	0.00%
2019/01/30	6	64.92	7	65.89	64.50	-1	18,765	-0.01%
2019/01/29	2	64.60	4	64.73	65.20	-2	18,788	-0.01%
2019/01/28	4	65.38	10	65.33	65.50	-6	18,875	-0.03%
2019/01/25	16	64.80	18	65.02	64.40	-2	19,217	-0.01%
2019/01/24	5	63.18	5	62.74	62.50	0	19,111	0.00%
2019/01/23	10	62.37	9	62.06	63.10	1	19,101	0.01%
2019/01/22	14	62.78	4	63.45	62.00	10	19,326	0.05%
2019/01/21	23	64.19	6	63.93	63.70	17	19,436	0.09%
2019/01/18	11	63.16	11	63.35	64.30	0	19,565	0.00%
2019/01/17	8	64.90	14	64.74	63.60	-6	19,619	-0.03%
2019/01/16	10	63.80	16.1	64.16	64.90	-6.1	19,722	-0.03%
2019/01/15	10	61.92	9	62.13	62.90	1	19,591	0.01%
2019/01/14	30	61.36	32	61.05	61.40	-2	19,557	-0.01%
2019/01/11	9	64.18	10	63.78	63.30	-1	19,391	-0.01%
2019/01/10	10	65.25	10	64.40	64.00	0	19,377	0.00%
2019/01/09	9	63.17	7	63.49	62.60	2	19,169	0.01%
2019/01/08	2	63.20	4	62.70	62.50	-2	19,230	-0.01%
2019/01/07	13	63.87	12	63.60	63.20	1	19,279	0.01%
2019/01/04	13	60.43	14	60.85	62.90	-1	19,258	-0.01%
2019/01/03	6	62.03	10	62.19	61.60	-4	19,106	-0.02%
2019/01/02	3	62.70	11	62.50	62.80	-8	19,093	-0.04%
2018/12/28	11	61.27	6	61.38	61.20	5	19,120	0.03%
2018/12/27	5	61.00	21	61.50	61.20	-16	19,189	-0.08%
2018/12/26	14	60.45	5	60.88	58.50	9	18,918	0.05%
2018/12/25	11	58.58	15	58.35	60.80	-4	18,881	-0.02%
2018/12/24	37	60.38	29	60.71	60.00	8	18,659	0.04%
2018/12/22	7	61.67	5	61.78	63.50	2	18,227	0.01%
2018/12/21	30	61.95	51	61.39	63.40	-21	18,292	-0.11%
2018/12/20	47	63.84	30	63.01	61.70	17	18,034	0.09%
2018/12/19	16	69.79	20	69.45	68.50	-4	17,677	-0.02%
2018/12/18	42	70.96	35	70.29	70.00	7	18,106	0.04%
2018/12/17	18	70.77	15	70.50	71.00	3	18,198	0.02%
2018/12/14	17	67.64	13	67.75	69.20	4	18,092	0.02%
2018/12/13	21	69.79	13	69.69	69.80	8	17,965	0.04%
2018/12/12	31	70.27	14	69.84	69.30	17	17,838	0.10%
2018/12/11	15	69.17	7	69.40	68.60	8	17,780	0.04%
2018/12/10	15	70.29	8	69.70	69.60	7	17,754	0.04%
2018/12/07	19	74.23	16	74.04	72.70	3	17,516	0.02%
2018/12/06	20	74.53	17	74.96	74.10	3	17,515	0.02%
2018/12/05	29	78.68	34.1	78.56	78.00	-5.1	17,395	-0.03%
2018/12/04	36	83.07	15	82.95	82.10	21	17,367	0.12%
2018/12/03	35	87.25	56	86.63	85.20	-21	17,253	-0.12%
2018/11/30	64	84.70	21	84.47	84.50	43	16,574	0.26%
2018/11/29	33	83.03	56	83.91	85.80	-23	16,135	-0.14%
2018/11/28	28	79.41	42	80.56	79.90	-14	15,623	-0.09%
2018/11/27	16	74.61	24	75.17	76.00	-8	15,145	-0.05%
2018/11/26	22	73.47	17	73.89	73.50	5	14,850	0.03%
2018/11/23	39	73.64	73	73.73	72.00	-34	14,732	-0.23%
2018/11/22	72	75.91	21	75.41	72.80	51	14,384	0.35%
2018/11/21	19	74.45	50	75.62	77.50	-31	13,991	-0.22%
2018/11/20	16	70.23	3	69.63	70.50	13	13,555	0.10%
2018/11/19	6	69.98	7	69.94	70.10	-1	13,594	-0.01%
2018/11/16	12	70.25	18	70.39	69.00	-6	13,591	-0.04%
2018/11/15	13	68.62	20	69.32	70.00	-7	13,639	-0.05%
2018/11/14	55	69.61	47	69.60	68.00	8	13,554	0.06%
2018/11/13	7	67.07	7	70.01	71.50	0	13,511	0.00%
2018/11/12	9	67.83	18	67.87	69.00	-9	13,388	-0.07%
2018/11/09	19	66.71	21.2	67.12	67.50	-2.2	13,312	-0.02%
2018/11/08	66	70.22	48	69.12	66.20	18	13,209	0.14%
2018/11/07	14	66.04	53	67.30	69.80	-39	12,822	-0.30%
2018/11/06	41	65.28	11	64.38	63.50	30	12,780	0.23%
2018/11/05	17	66.16	19.1	66.53	67.40	-2.1	12,809	-0.02%
2018/11/02	41	65.92	39	67.01	66.40	2	12,814	0.02%
2018/11/01	12	61.25	21	61.99	63.30	-9	12,502	-0.07%
2018/10/31	0	0.00	11	57.60	57.60	-11	12,443	-0.09%
2018/10/30	24	51.88	20	51.92	52.40	4	12,483	0.03%
2018/10/29	23	49.87	10	50.19	51.80	13	12,405	0.10%
2018/10/26	10	50.47	8	49.00	47.10	2	12,467	0.02%
2018/10/25	10	51.63	9	51.93	50.40	1	12,546	0.01%
2018/10/24	10	56.42	7	56.76	56.00	3	12,412	0.02%
2018/10/23	12	60.22	18	59.54	58.30	-6	12,263	-0.05%
2018/10/22	7	61.83	22	61.85	61.90	-15	12,230	-0.12%
2018/10/19	26	62.41	6	62.52	61.80	20	12,158	0.16%
2018/10/18	12	65.89	14.1	66.19	65.30	-2.1	12,057	-0.02%
2018/10/17	44	65.90	43	65.20	65.20	1	11,952	0.01%
2018/10/16	96	64.99	92	66.07	64.00	4	11,921	0.03%
2018/10/15	6	63.13	4	63.15	63.10	2	11,781	0.02%
2018/10/12	19	63.93	14	64.20	64.10	5	11,722	0.04%
2018/10/11	14	63.68	17	63.65	63.50	-3	11,552	-0.03%
2018/10/09	12	67.91	4	70.18	70.50	8	11,443	0.07%
2018/10/08	10	68.02	16	67.99	68.00	-6	11,287	-0.05%
2018/10/05	10	71.45	9	71.91	70.00	1	11,098	0.01%
2018/10/04	8	75.24	13	74.95	75.80	-5	10,937	-0.05%
2018/10/03	22	74.97	14	74.91	74.90	8	10,944	0.07%
2018/10/02	13	79.42	5	79.64	78.50	8	10,874	0.07%
2018/10/01	3	78.40	5.2	79.50	79.90	-2.2	10,996	-0.02%
2018/09/28	10	79.19	16	78.91	78.40	-6	11,180	-0.05%
2018/09/27	18	78.17	6	78.82	77.30	12	11,181	0.11%
2018/09/26	14	77.41	33	78.14	79.50	-19	11,262	-0.17%
2018/09/25	131	80.52	66.3	80.49	78.10	64.7	11,179	0.58%	大買/
2018/09/21	16	79.84	34	78.88	81.50	-18	10,708	-0.17%
2018/09/20	9	74.40	8	74.91	74.60	1	10,431	0.01%
2018/09/19	7	76.10	11	75.91	74.30	-4	10,444	-0.04%
2018/09/18	10.1	72.40	6	72.33	73.90	4.1	10,448	0.04%
2018/09/17	17	74.08	21	74.37	74.70	-4	10,570	-0.04%
2018/09/14	6	67.82	12	68.43	72.10	-6	10,320	-0.06%
2018/09/13	3	65.93	4	66.08	65.60	-1	10,254	-0.01%
2018/09/12	12	65.59	8	66.28	64.40	4	10,255	0.04%
2018/09/11	12	69.06	11	69.75	69.50	1	10,055	0.01%
2018/09/10	20	71.06	8	72.40	69.50	12	9,872	0.12%
2018/09/07	69	85.33	64.2	80.87	77.20	4.8	9,740	0.05%
2018/09/06	24	85.13	29	84.79	85.00	-5	9,688	-0.05%
2018/09/05	6	84.67	3	84.63	84.30	3	9,854	0.03%
2018/09/04	52.2	84.46	53	84.55	84.40	-0.8	10,053	-0.01%
2018/09/03	33	83.10	29	84.13	83.80	4	10,218	0.04%
2018/08/31	6.1	86.27	5	87.30	88.00	1.1	10,583	0.01%
2018/08/30	21	88.63	24	88.78	87.50	-3	10,763	-0.03%
2018/08/29	11	87.26	6	87.08	87.40	5	11,085	0.05%
2018/08/28	6	87.48	1	87.80	87.40	5	11,507	0.04%
2018/08/27	3	86.83	10.2	86.86	88.20	-7.2	11,612	-0.06%
2018/08/24	6	84.12	1	84.10	84.50	5	11,737	0.04%
2018/08/23	1.1	85.21	0	0.00	85.20	1.1	12,123	0.01%
2018/08/22	15	84.75	25	84.36	87.30	-10	12,328	-0.08%
2018/08/21	18.1	86.16	10	86.37	86.60	8.1	12,292	0.07%
2018/08/20	28	84.56	36	86.96	84.20	-8	12,374	-0.06%
2018/08/17	4.1	91.52	2	92.65	90.20	2.1	12,304	0.02%
2018/08/16	8	89.70	7	91.54	92.80	1	12,390	0.01%
2018/08/15	11	90.48	5	91.18	90.30	6	12,514	0.05%
2018/08/14	6	88.85	11	89.77	91.50	-5	12,602	-0.04%
2018/08/13	9	89.01	4	87.80	88.40	5	12,638	0.04%
2018/08/10	8	95.26	3	95.20	93.00	5	12,649	0.04%
2018/08/09	0	0.00	1	96.70	96.10	-1	12,911	-0.01%
2018/08/08	7	98.01	2	98.10	95.60	5	13,595	0.04%
2018/08/07	3	101.33	3	102.17	102.50	0	13,996	0.00%
2018/08/03	4	94.78	5	94.50	97.00	-1	15,125	-0.01%
2018/08/02	8	96.14	11	95.54	92.00	-3	15,089	-0.02%
2018/08/01	20	100.40	11.2	99.78	99.20	8.8	15,010	0.06%
2018/07/31	5	106.60	1	108.00	105.00	4	15,036	0.03%
2018/07/30	8	108.63	1	107.00	107.00	7	15,173	0.05%
2018/07/27	2	110.00	5	112.20	113.00	-3	15,325	-0.02%
2018/07/26	8	110.88	3	113.50	110.00	5	15,574	0.03%
2018/07/25	2	112.50	5	113.20	113.00	-3	15,812	-0.02%
2018/07/24	0	0.00	3	110.33	112.00	-3	15,928	-0.02%
2018/07/23	12	108.42	5	107.60	108.00	7	16,091	0.04%
2018/07/20	5.1	114.29	4	115.88	115.00	1.1	16,295	0.01%
2018/07/19	4	115.50	11	114.14	115.50	-7	16,418	-0.04%
2018/07/18	5	112.90	1.1	110.86	109.50	3.9	16,549	0.02%
2018/07/17	1	115.50	0	0.00	115.00	1	16,632	0.01%
2018/07/16	1	116.50	3	116.00	116.50	-2	16,937	-0.01%
2018/07/13	2	116.00	1	115.50	114.50	1	17,483	0.01%
2018/07/12	0	0.00	2	115.25	116.00	-2	17,768	-0.01%
2018/07/11	2	112.75	0	0.00	113.00	2	18,121	0.01%
2018/07/10	4	116.50	5.1	115.59	115.00	-1.1	18,706	-0.01%
2018/07/09	3	114.67	1	113.50	114.00	2	19,373	0.01%
2018/07/06	6	110.17	11	112.05	117.50	-5	19,510	-0.03%
2018/07/05	4	108.13	3	108.33	107.00	1	19,568	0.01%
2018/07/04	6.1	108.63	3	107.83	107.00	3.1	19,769	0.02%
2018/07/03	4	116.00	4	116.38	115.50	0	20,025	0.00%
2018/07/02	8	118.56	5	117.40	115.50	3	20,029	0.01%
2018/06/28	2	125.75	1	126.50	123.00	1	20,003	0.00%
2018/06/27	0	0.00	2	126.50	128.00	-2	20,283	-0.01%
2018/06/26	11	128.68	15.3	127.55	125.00	-4.3	20,572	-0.02%
2018/06/25	3	123.83	5	124.30	127.00	-2	20,422	-0.01%
2018/06/22	4.1	124.99	4	125.50	124.00	0.1	20,571	0.00%
2018/06/21	1	127.50	9	128.28	129.00	-8	20,592	-0.04%
2018/06/20	1.2	120.80	4	122.38	123.00	-2.8	20,819	-0.01%
2018/06/19	2.1	124.71	4	125.75	124.00	-2	21,083	-0.01%
2018/06/14	6	126.92	3	126.83	127.50	3	21,757	0.01%
2018/06/13	8	127.25	8	125.38	127.50	0	22,584	0.00%
2018/06/12	5	129.10	15	128.37	128.00	-10	22,755	-0.04%
2018/06/11	10	124.75	9	123.39	125.50	1	22,574	0.00%
2018/06/08	19	118.61	11.1	117.97	120.50	7.9	22,440	0.04%
2018/06/07	5.1	125.30	5	126.10	125.00	0.1	22,077	0.00%
2018/06/06	14	124.14	26	125.77	128.00	-12	22,058	-0.05%
2018/06/05	30	128.87	6	127.17	122.50	24	21,956	0.11%
2018/06/04	8.2	136.67	1.1	136.00	136.00	7.1	21,514	0.03%
2018/06/01	8	138.56	9	138.89	137.00	-1	21,474	0.00%
2018/05/31	19.1	145.42	8.1	146.00	141.00	11	21,435	0.05%
2018/05/30	8.2	144.41	6	143.33	143.00	2.2	20,992	0.01%
2018/05/29	10.1	144.64	12	144.46	143.00	-1.9	20,769	-0.01%
2018/05/28	5.2	143.45	10	143.30	142.00	-4.8	20,607	-0.02%
2018/05/25	3	138.17	9	140.28	140.00	-6	20,488	-0.03%
2018/05/24	7	137.29	3	138.50	138.00	4	20,424	0.02%
2018/05/23	7	138.71	3	138.00	137.00	4	20,377	0.02%
2018/05/22	5.9	139.15	4	137.25	136.50	1.9	20,225	0.01%
2018/05/21	3	140.83	6	140.67	141.00	-3	20,225	-0.01%
2018/05/18	1	139.50	2	139.25	139.00	-1	20,217	0.00%
2018/05/17	31	140.84	28	138.50	136.50	3	20,166	0.01%
2018/05/16	62	148.04	66	146.03	141.50	-4	20,054	-0.02%
2018/05/15	20	143.55	14	142.86	141.00	6	19,651	0.03%
2018/05/14	27	146.22	20	147.90	151.00	7	19,438	0.04%
2018/05/11	14	139.64	18.1	139.60	137.50	-4.1	18,840	-0.02%
2018/05/10	5	131.90	7	132.79	135.50	-2	18,366	-0.01%
2018/05/09	8	132.63	4	132.25	131.00	4	18,655	0.02%
2018/05/08	8	133.13	19	134.18	132.00	-11	18,633	-0.06%
2018/05/07	15	129.67	6	131.42	131.00	9	18,638	0.05%
2018/05/04	15	128.93	8	127.81	127.00	7	18,647	0.04%
2018/05/03	10	133.30	8	134.50	130.50	2	19,036	0.01%
2018/05/02	4	133.25	7	134.07	134.50	-3	19,101	-0.02%
2018/04/30	1	131.00	1	129.00	129.00	0	19,276	0.00%
2018/04/27	5	132.80	13	132.23	131.00	-8	19,738	-0.04%
2018/04/26	6	128.50	12	128.79	128.50	-6	20,196	-0.03%
2018/04/25	12	125.50	12	121.17	124.00	0	20,437	0.00%
2018/04/24	10	126.00	8	121.50	120.50	2	20,453	0.01%
2018/04/23	3	132.83	2	128.75	128.00	1	20,274	0.00%
2018/04/20	19.1	135.15	7	134.86	133.00	12.1	20,187	0.06%
2018/04/19	11	137.68	27	138.35	138.50	-16	19,928	-0.08%
2018/04/18	23	131.20	16	132.16	133.00	7	19,375	0.04%
2018/04/17	23	132.50	12.1	131.30	127.50	10.9	19,068	0.06%
2018/04/16	28	132.93	26	135.13	139.00	2	18,751	0.01%
2018/04/13	20	126.53	31	127.02	130.00	-11	18,183	-0.06%
2018/04/12	16	117.44	9	119.11	120.00	7	17,461	0.04%
2018/04/11	12	118.00	15	118.87	116.50	-3	17,297	-0.02%
2018/04/10	10	116.65	7	116.64	115.50	3	17,082	0.02%
2018/04/09	9	111.67	30	110.50	115.50	-21	17,027	-0.12%
2018/04/03	6	106.25	7	106.93	105.50	-1	16,574	-0.01%
2018/04/02	4	107.00	5.3	105.76	105.00	-1.3	16,475	-0.01%
2018/03/31	10	107.00	4	107.13	106.50	6	16,428	0.04%
2018/03/30	37	109.20	19	109.87	107.50	18	16,426	0.11%
2018/03/29	5	108.10	33	108.35	107.50	-28	16,147	-0.17%
2018/03/28	5	102.20	5	102.00	102.00	0	15,663	0.00%
2018/03/27	5	103.50	11	104.18	104.50	-6	15,543	-0.04%
2018/03/26	8	100.08	9	100.27	100.50	-1	15,389	-0.01%
2018/03/23	34	100.88	6	99.43	99.10	28	15,300	0.18%
2018/03/22	15	107.90	14	109.25	105.50	1	14,998	0.01%
2018/03/21	19	107.95	11.7	107.77	107.00	7.3	14,641	0.05%
2018/03/20	17.1	105.96	33	106.74	111.00	-16	14,362	-0.11%
2018/03/19	21.2	106.44	55	106.10	105.50	-33.8	13,950	-0.24%
2018/03/16	6	97.65	13	98.66	98.80	-7	13,064	-0.05%
2018/03/15	5	95.80	6	95.33	96.10	-1	12,772	-0.01%
2018/03/14	20	95.66	8	96.13	95.80	12	12,853	0.09%
2018/03/13	8	98.35	4	97.98	97.20	4	13,013	0.03%
2018/03/12	10	98.17	11	98.01	97.30	-1	13,020	-0.01%
2018/03/09	7	95.81	11	95.18	95.60	-4	12,930	-0.03%
2018/03/08	3	92.30	0	0.00	91.80	3	12,835	0.02%
2018/03/07	14	91.61	10	91.33	90.90	4	12,893	0.03%
2018/03/06	15	91.33	27	91.04	91.50	-12	13,000	-0.09%
2018/03/05	3	88.20	1	89.30	87.50	2	13,032	0.02%
2018/03/02	8	88.11	1	87.90	88.90	7	13,097	0.05%
2018/03/01	4	88.90	4	89.30	89.10	0	13,126	0.00%
2018/02/27	4	90.08	13	90.35	89.80	-9	13,196	-0.07%
2018/02/26	15	91.87	6	92.25	90.80	9	13,182	0.07%
2018/02/23	13	94.01	14	93.90	92.30	-1	13,170	-0.01%
2018/02/22	9	93.27	8	93.40	93.60	1	13,360	0.01%
2018/02/21	18	93.33	17	93.35	93.80	1	13,935	0.01%
2018/02/12	13	88.79	14	89.20	88.00	-1	13,860	-0.01%
2018/02/09	16	88.98	14	89.42	89.00	2	13,859	0.01%
2018/02/08	17	93.46	18	93.64	93.70	-1	13,774	-0.01%
2018/02/07	11	97.87	20	97.65	96.10	-9	13,596	-0.07%
2018/02/06	24	95.20	22	94.27	92.50	2	13,462	0.01%
2018/02/05	10	99.77	10	98.16	101.50	0	13,530	0.00%
2018/02/02	11	100.04	3	100.00	99.90	8	13,821	0.06%
2018/02/01	26	103.75	29	104.47	102.00	-3	13,956	-0.02%
2018/01/31	5	99.44	8	100.29	101.50	-3	13,751	-0.02%
2018/01/30	27	99.93	25	100.76	100.50	2	13,742	0.01%
2018/01/29	17	96.64	28.1	97.02	99.50	-11.1	13,513	-0.08%
2018/01/26	64	97.63	51	99.49	94.40	13	13,519	0.10%
2018/01/25	6	99.20	10.3	98.83	100.00	-4.3	13,241	-0.03%
2018/01/24	16	99.26	17	99.05	99.00	-1	13,005	-0.01%
2018/01/23	16	98.06	25	98.79	97.50	-9	12,675	-0.07%
2018/01/22	21	94.40	95.1	95.43	97.60	-74.1	12,323	-0.60%
2018/01/19	6	87.10	34.3	86.77	88.80	-28.3	12,166	-0.23%
2018/01/18	2	82.60	5	83.90	83.70	-3	11,858	-0.03%
2018/01/16	3	81.67	0	0.00	81.50	3	12,388	0.02%
2018/01/15	0	0.00	6	81.63	81.90	-6	12,650	-0.05%
2018/01/12	3	80.30	4	80.10	80.00	-1	13,230	-0.01%
2018/01/11	3	79.13	2	79.25	79.10	1	13,565	0.01%
2018/01/10	10	80.06	1	79.70	79.00	9	13,939	0.06%
2018/01/09	6	82.83	7	81.93	81.50	-1	14,253	-0.01%
2018/01/08	2	81.55	0	0.00	81.20	2	14,810	0.01%
2018/01/05	18	83.28	16	83.40	81.70	2	15,666	0.01%
2018/01/04	4	81.68	4	81.75	81.40	0	16,200	0.00%
2018/01/03	18	80.69	12	80.96	81.60	6	16,207	0.04%
2018/01/02	2	76.00	4	76.25	76.30	-2	16,057	-0.01%