中美晶 (5483)-第一金-嘉義券商分點個股進出

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
193.0
漲跌
▼1.0
漲幅
-0.52%
成交量
3,917張
產業
上櫃半導體類股
1579人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/08	0	192.00	0	0.00	193.00	0	7,684	0.00%
2024/05/07	2	193.01	0	0.00	194.00	2	7,657	0.03%
2024/05/06	0	195.00	0	0.00	197.00	0	7,633	0.00%
2024/05/02	0.1	195.19	0	0.00	196.00	0.1	7,677	0.00%
2024/04/30	0	196.00	1	195.00	195.50	-1	7,715	-0.01%
2024/04/29	0	194.00	0	0.00	194.50	0	7,770	0.00%
2024/04/26	11.1	191.60	0	0.00	192.50	11.1	7,809	0.14%
2024/04/23	13	188.62	13	189.23	188.50	0	7,969	0.00%
2024/04/22	13.1	189.01	13	190.00	188.50	0.1	8,055	0.00%
2024/04/19	18	194.00	18	194.53	192.00	0	8,008	0.00%
2024/04/18	0	201.00	0	0.00	199.50	0	7,978	0.00%
2024/04/17	0	202.55	0	0.00	202.00	0	8,054	0.00%
2024/04/16	0	200.50	11	198.18	199.00	-11	8,071	-0.14%
2024/04/15	1	208.50	2	209.50	208.50	-1	7,963	-0.01%
2024/04/12	0	0.00	1	212.50	211.50	-1	7,933	-0.01%
2024/04/10	1.1	211.59	0	0.00	211.00	1.1	8,052	0.01%
2024/04/03	10	209.50	2	210.25	211.00	8	8,250	0.10%
2024/04/02	5	209.50	0	0.00	209.50	5	8,294	0.06%
2024/04/01	8	209.88	1	208.50	208.00	7	8,371	0.08%
2024/03/29	2	210.52	1	216.50	214.50	1	8,349	0.01%
2024/03/28	11	216.29	10	223.50	215.00	1	8,105	0.01%
2024/03/27	15.4	216.49	1	214.00	223.50	14.4	7,891	0.18%
2024/03/26	10	220.00	1	222.00	214.00	9	7,710	0.12%
2024/03/25	3.1	224.56	1	221.50	220.00	2.1	7,706	0.03%
2024/03/22	16	224.06	8	223.94	224.00	8	7,788	0.10%
2024/03/21	10.4	235.18	16	232.06	232.50	-5.6	7,772	-0.07%
2024/03/20	9	238.10	14	232.21	240.00	-5	7,614	-0.07%
2024/03/19	3	225.33	9	224.78	226.00	-6	7,048	-0.09%
2024/03/18	10	207.00	0	0.00	207.50	10	6,610	0.15%
2024/03/15	3	207.50	6	207.08	207.50	-3	6,664	-0.05%
2024/03/14	5	212.50	0	0.00	208.50	5	6,596	0.08%
2024/03/13	6	216.25	1	217.50	215.50	5	6,432	0.08%
2024/03/12	10	208.00	0	0.00	214.50	10	6,260	0.16%
2024/03/11	0	0.00	10	209.00	209.00	-10	6,205	-0.16%
2024/03/08	2	213.27	6.1	209.97	209.00	-4.1	6,145	-0.07%
2024/03/07	11	201.04	0	0.00	200.50	11	5,714	0.19%
2024/03/06	0	0.00	11	196.91	197.00	-11	5,628	-0.20%
2024/03/05	0	0.00	0.3	194.49	197.00	-0.3	5,650	-0.01%
2024/03/04	0	194.00	0	0.00	193.50	0	5,690	0.00%
2024/03/01	10	189.50	0	0.00	189.50	10	5,804	0.17%
2024/02/21	0	186.00	1	185.00	185.50	-1	5,847	-0.02%
2024/02/15	0	184.35	2	183.00	184.00	-2	5,927	-0.03%
2024/02/05	0.1	191.00	0	0.00	192.00	0.1	5,864	0.00%
2024/02/02	0	191.50	0	0.00	191.00	0	5,886	0.00%
2024/01/30	0	0.00	1	193.50	192.50	-1	5,984	-0.02%
2024/01/25	0.1	196.50	10	195.75	195.00	-9.9	6,152	-0.16%
2024/01/24	11	201.59	1	202.50	203.50	10	6,207	0.16%
2024/01/23	0	0.00	1	199.00	201.00	-1	6,164	-0.02%
2024/01/22	0.2	196.47	0	195.50	196.00	0.2	6,117	0.00%
2024/01/18	26	193.33	27	193.91	195.50	-1	6,074	-0.02%
2024/01/16	14	194.54	11	194.27	196.00	3	5,862	0.05%
2024/01/15	1	199.50	0	0.00	201.00	1	5,754	0.02%
2024/01/12	3	197.00	4	198.63	200.00	-1	5,744	-0.02%
2024/01/11	1	199.00	0	0.00	200.00	1	5,675	0.02%
2024/01/10	0	0.00	1	196.50	196.50	-1	5,572	-0.02%
2024/01/04	1	193.97	1	195.00	191.50	0	5,417	0.00%
2024/01/03	1	192.50	0	0.00	193.00	1	5,373	0.02%
2024/01/02	2	195.25	0	0.00	201.00	2	5,226	0.04%
2023/12/29	2	193.25	2	194.50	196.00	0	5,147	0.00%
2023/12/28	2	196.51	0	0.00	196.00	2	5,112	0.04%
2023/12/27	2	199.50	2	205.25	200.50	0	5,047	0.00%
2023/12/26	1	200.20	3	202.50	207.50	-2	4,939	-0.04%
2023/12/25	1	196.00	0	0.00	198.50	1	4,817	0.02%
2023/12/22	0	0.00	1	199.00	199.00	-1	4,744	-0.02%
2023/12/21	0	0.00	3	195.33	198.50	-3	4,666	-0.06%
2023/12/20	5.3	198.08	0	0.00	198.00	5.3	4,595	0.12%
2023/12/19	1	197.00	1	200.00	200.50	0	4,467	0.00%
2023/12/18	1.1	200.85	0	0.00	200.50	1.1	4,314	0.03%
2023/12/15	0.2	198.00	0	0.00	197.50	0.2	4,171	0.00%
2023/12/14	0.1	189.50	9	191.22	191.50	-8.9	3,986	-0.22%
2023/12/13	2.2	188.64	1	189.50	187.50	1.2	3,933	0.03%
2023/12/12	0	0.00	2	191.00	190.50	-2	3,934	-0.05%
2023/12/11	1	185.50	0	0.00	185.50	1	3,931	0.03%
2023/12/08	0	0.00	1	186.50	184.50	-1	3,926	-0.03%
2023/12/05	1	179.00	0	0.00	180.50	1	3,885	0.03%
2023/12/01	1	183.00	0	0.00	184.50	1	3,828	0.03%
2023/11/30	5	184.10	1	185.50	183.00	4	3,797	0.11%
2023/11/29	0	0.00	1	185.00	185.00	-1	3,750	-0.03%
2023/11/28	0	0.00	3	181.83	182.00	-3	3,641	-0.08%
2023/11/24	0	0.00	6	179.00	179.00	-6	3,449	-0.17%
2023/11/21	0	0.00	1	175.00	175.00	-1	3,346	-0.03%
2023/11/20	2	175.50	0	0.00	175.00	2	3,336	0.06%
2023/11/17	0	0.00	1.3	177.88	177.50	-1.3	3,321	-0.04%
2023/11/15	0	0.00	1.9	174.79	174.00	-1.9	3,243	-0.06%
2023/11/13	0	0.00	1	177.00	175.50	-1	3,173	-0.03%
2023/11/07	2	174.25	0	0.00	175.00	2	3,141	0.06%
2023/11/01	0	0.00	1.2	167.30	170.00	-1.2	3,118	-0.04%
2023/10/27	0	0.00	0.4	161.03	161.50	-0.4	3,136	-0.01%
2023/10/23	48.1	160.92	48	161.56	161.50	0.1	3,490	0.00%
2023/10/20	5	161.00	5	161.50	161.50	0	3,591	0.00%
2023/10/19	8.1	162.01	8	162.00	162.50	0.1	3,703	0.00%
2023/10/17	0.2	166.00	0	0.00	166.00	0.2	3,867	0.00%
2023/10/12	0	0.00	1.1	165.09	166.50	-1.1	4,350	-0.03%
2023/10/04	0	0.00	0.1	158.50	159.00	-0.1	5,327	0.00%
2023/10/03	2	161.00	0	0.00	161.00	2	5,300	0.04%
2023/09/21	0.1	160.00	0	0.00	158.00	0.1	5,345	0.00%
2023/09/20	0	0.00	0.2	163.00	162.00	-0.2	5,322	0.00%
2023/09/18	0	0.00	2	165.25	165.00	-2	5,339	-0.04%
2023/09/13	0.2	161.50	0	0.00	161.00	0.2	5,290	0.00%
2023/09/08	0	155.50	0	0.00	155.50	0	5,383	0.00%
2023/09/06	1	158.50	0	0.00	158.50	1	5,367	0.02%
2023/09/05	0.2	160.00	0	0.00	160.00	0.2	5,363	0.00%
2023/09/01	0	0.00	1	156.50	158.50	-1	5,370	-0.02%
2023/08/31	1	157.50	0	0.00	156.50	1	5,404	0.02%
2023/08/25	0.1	153.00	0	0.00	152.50	0.1	5,505	0.00%
2023/08/24	0.1	154.50	0	0.00	154.50	0.1	5,537	0.00%
2023/08/16	0	151.67	0	0.00	152.00	0	5,669	0.00%
2023/08/15	0.1	155.00	0	0.00	153.00	0.1	5,663	0.00%
2023/08/14	8.1	151.53	8	152.00	154.50	0.1	5,662	0.00%
2023/08/10	1.1	158.51	0.1	159.50	158.50	1	5,613	0.02%
2023/08/09	0.1	159.70	0	0.00	160.00	0.1	5,595	0.00%
2023/08/08	0.2	162.50	0	0.00	161.50	0.2	5,567	0.00%
2023/08/07	0	0.00	0	167.50	167.50	0	5,498	0.00%
2023/08/04	0	0.00	6	165.50	165.50	-6	5,469	-0.11%
2023/08/02	0.2	165.85	0	0.00	163.00	0.2	5,465	0.00%
2023/08/01	0.1	170.00	0	0.00	168.50	0.1	5,424	0.00%
2023/07/31	0	172.00	0	0.00	171.50	0	5,375	0.00%
2023/07/28	67	169.61	65	170.03	171.00	2	5,311	0.04%
2023/07/26	1	168.00	0	0.00	165.50	1	5,150	0.02%
2023/07/25	0	0.00	1.1	176.23	175.50	-1.1	4,990	-0.02%
2023/07/21	1	177.50	1.2	178.58	180.00	-0.2	4,755	0.00%
2023/07/20	3	181.83	2.6	182.54	181.50	0.4	4,673	0.01%
2023/07/19	16.3	181.94	9	181.50	179.00	7.3	4,567	0.16%
2023/07/18	2	183.74	0	0.00	183.00	2	4,378	0.05%
2023/07/17	8	184.44	14	183.36	182.00	-6	4,233	-0.14%
2023/07/14	10	178.55	3	184.67	185.00	7	4,107	0.17%
2023/07/13	9	178.22	2	178.00	177.50	7	3,826	0.18%
2023/07/12	0	0.00	10	164.00	176.50	-10	3,439	-0.29%
2023/07/11	0	0.00	0.1	161.50	162.50	-0.1	3,081	0.00%
2023/07/10	0	0.00	0.4	160.50	160.00	-0.4	3,063	-0.01%
2023/07/07	0.1	159.50	1	159.50	159.00	-0.9	3,079	-0.03%
2023/07/06	0.1	161.00	0.2	161.50	161.00	-0.1	3,086	0.00%
2023/07/03	0	0.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/29	1	159.00	0	0.00	159.00	1	3,114	0.03%
2023/06/28	10	158.00	0	0.00	158.00	10	3,117	0.32%
2023/06/27	0	0.00	10	160.50	157.50	-10	3,127	-0.32%
2023/06/26	10	154.50	0	0.00	157.00	10	3,104	0.32%
2023/06/21	1	156.50	0	0.00	156.00	1	3,097	0.03%
2023/06/20	0.1	161.00	0	0.00	160.50	0.1	3,024	0.00%
2023/06/19	0.2	163.33	0	0.00	162.00	0.2	3,062	0.00%
2023/06/16	0.3	162.00	10	164.00	164.00	-9.7	3,044	-0.32%
2023/06/15	0.7	160.65	1	160.50	161.50	-0.3	3,018	-0.01%
2023/06/14	1	160.00	0	0.00	160.00	1	3,166	0.03%
2023/06/13	1	160.00	11	159.45	159.50	-10	3,155	-0.32%
2023/06/12	0	0.00	0.1	158.00	157.00	-0.1	3,149	0.00%
2023/06/09	10	156.00	0	0.00	156.50	10	3,167	0.32%
2023/06/08	0	156.50	0	0.00	156.00	0	3,152	0.00%
2023/06/06	1.1	156.55	0	0.00	157.00	1.1	3,200	0.03%
2023/06/05	0	0.00	14.1	160.11	160.00	-14.1	3,184	-0.44%
2023/06/01	10	158.00	0	0.00	157.00	10	3,168	0.32%
2023/05/31	0	0.00	21	159.00	159.00	-21	3,155	-0.67%
2023/05/29	0	0.00	10	160.50	159.50	-10	3,164	-0.32%
2023/05/26	10	158.50	0.8	157.63	158.50	9.2	3,150	0.29%
2023/05/25	0	0.00	1	156.50	156.50	-1	3,128	-0.03%
2023/05/23	0	0.00	13	153.54	153.00	-13	3,068	-0.42%
2023/05/22	1	152.00	0	0.00	153.00	1	3,047	0.03%
2023/05/19	1	151.50	0	0.00	151.00	1	3,023	0.03%
2023/05/18	10	152.50	10	152.00	152.50	0	3,002	0.00%
2023/05/17	0.1	150.50	1	150.00	150.50	-0.9	2,987	-0.03%
2023/05/15	2	148.50	0	0.00	148.50	2	2,944	0.07%
2023/05/12	10	146.50	0.5	147.00	147.00	9.5	2,956	0.32%
2023/05/11	0.1	147.50	0	0.00	146.50	0.1	2,950	0.00%
2023/05/10	0	0.00	2	150.50	151.00	-2	2,928	-0.07%
2023/05/09	2	151.50	0	0.00	151.00	2	2,947	0.07%
2023/05/08	11	153.77	11	153.14	154.50	0	2,946	0.00%
2023/05/05	0	0.00	5	147.00	148.00	-5	2,897	-0.17%
2023/05/04	5	145.50	5	145.50	145.00	0	2,945	0.00%
2023/05/03	2	146.75	0	0.00	147.00	2	2,980	0.07%
2023/05/02	0	0.00	10	149.00	150.00	-10	3,042	-0.33%
2023/04/27	5	143.00	10	145.75	146.50	-5	3,122	-0.16%
2023/04/26	10	144.00	0	0.00	144.50	10	3,125	0.32%
2023/04/25	0	146.00	0	0.00	144.00	0	3,132	0.00%
2023/04/24	10	149.00	0	0.00	148.00	10	3,116	0.32%
2023/04/21	1	150.56	0	0.00	149.00	1	3,251	0.03%
2023/04/20	10	151.50	0	0.00	149.00	10	3,261	0.31%
2023/04/18	0.1	155.50	0	0.00	153.00	0.1	3,307	0.00%
2023/04/13	5	155.00	5	154.50	154.00	0	3,363	0.00%
2023/04/10	1.1	157.05	0	0.00	156.50	1.1	3,374	0.03%
2023/04/06	5	152.50	5	153.00	152.50	0	3,321	0.00%
2023/03/31	0	158.00	0	156.50	156.00	0	3,311	0.00%
2023/03/29	0	155.48	1	153.50	153.50	-1	3,355	-0.03%
2023/03/28	5	156.50	5	154.00	154.00	0	3,451	0.00%
2023/03/23	10	153.50	10	155.50	155.50	0	3,508	0.00%
2023/03/22	10	153.50	0	0.00	154.00	10	3,486	0.29%
2023/03/21	1	153.00	1	152.50	152.50	0	3,432	0.00%
2023/03/20	1	152.50	1	152.00	152.00	0	3,439	0.00%
2023/03/17	10	155.50	9	154.00	154.00	1	3,404	0.03%
2023/03/16	2	158.49	2	159.00	159.00	0	3,238	0.00%
2023/03/15	0.1	157.50	0	0.00	157.50	0.1	3,260	0.00%
2023/03/14	7	153.86	8	154.19	153.50	-1	3,248	-0.03%
2023/03/13	5	155.00	5	157.50	157.00	0	3,238	0.00%
2023/03/10	7	157.71	7	156.00	156.00	0	3,232	0.00%
2023/03/07	26	160.19	26	160.69	161.50	0	3,229	0.00%
2023/03/03	5.1	158.03	5	159.50	158.00	0.1	3,214	0.00%
2023/03/02	5	158.00	5	158.50	158.50	0	3,239	0.00%
2023/03/01	5	155.00	5	157.50	159.50	0	3,243	0.00%
2023/02/24	10.1	163.97	10	159.00	159.00	0.1	3,199	0.00%
2023/02/23	0	163.50	0.1	163.50	164.50	-0.1	3,185	0.00%
2023/02/22	5	158.50	0	0.00	160.00	5	3,228	0.15%
2023/02/21	0	0.00	0.1	162.00	161.50	-0.1	3,301	0.00%
2023/02/15	6.2	160.05	5	158.00	157.50	1.2	3,886	0.03%
2023/02/14	6	162.00	5	161.50	161.50	1	3,988	0.03%
2023/02/13	5	161.00	5	162.00	162.00	0	4,029	0.00%
2023/02/10	5	163.50	5	162.50	163.00	0	4,154	0.00%
2023/02/09	0	0.00	0.1	164.50	166.00	-0.1	4,266	0.00%
2023/02/08	5	164.00	5	165.00	165.00	0	4,329	0.00%
2023/02/06	5	159.50	0	0.00	159.50	5	4,351	0.11%
2023/02/03	0	0.00	4	166.00	165.50	-4	4,322	-0.09%
2023/02/02	0	0.00	1	167.50	168.00	-1	4,322	-0.02%
2023/02/01	0	0.00	5	165.00	165.00	-5	4,318	-0.12%
2023/01/31	0	0.00	2	163.75	162.50	-2	4,290	-0.05%
2023/01/17	3	154.50	0	0.00	156.00	3	4,179	0.07%
2023/01/16	2	155.50	2	155.50	155.50	0	4,230	0.00%
2023/01/13	0	0.00	1.3	155.12	155.00	-1.3	4,252	-0.03%
2023/01/12	0	0.00	1	159.00	156.50	-1	4,267	-0.02%
2023/01/11	2	160.75	2	161.25	161.50	0	4,273	0.00%
2023/01/10	2	156.50	0	0.00	156.50	2	4,166	0.05%
2023/01/09	0	0.00	2	156.00	156.00	-2	4,184	-0.05%
2023/01/06	0	0.00	3	149.33	150.50	-3	4,186	-0.07%
2023/01/05	0	0.00	3	146.50	146.50	-3	4,272	-0.07%
2023/01/04	8.3	144.52	8	146.00	145.00	0.3	4,313	0.01%
2022/12/29	5	137.50	5	139.00	138.50	0	4,461	0.00%
2022/12/28	1	138.50	0	0.00	138.00	1	4,519	0.02%
2022/12/23	6	141.50	6	143.00	143.50	0	4,740	0.00%
2022/12/22	0.6	146.42	0	0.00	145.50	0.6	4,824	0.01%
2022/12/21	2	144.50	0.1	143.50	143.00	2	4,939	0.04%
2022/12/20	6	151.00	3	145.50	144.00	3	5,049	0.06%
2022/12/19	3	151.50	3.4	152.88	153.50	-0.4	5,032	-0.01%
2022/12/16	6	153.50	6	153.25	153.50	0	5,039	0.00%
2022/12/13	0	153.00	0	0.00	153.00	0	5,036	0.00%
2022/12/09	7	156.00	7	154.93	154.50	0	5,071	0.00%
2022/12/07	6	156.00	6	154.50	155.00	0	5,069	0.00%
2022/12/06	1.6	159.06	0	0.00	158.50	1.6	5,068	0.03%
2022/12/02	3	161.50	0	0.00	161.50	3	5,158	0.06%
2022/12/01	4.2	161.60	3	160.50	161.00	1.2	5,195	0.02%
2022/11/24	3	160.00	3	160.50	160.50	0	5,219	0.00%
2022/11/23	3	158.00	0	0.00	159.50	3	5,266	0.06%
2022/11/18	0.1	159.00	1	158.01	156.50	-1	5,346	-0.02%
2022/11/16	0	0.00	1.1	158.45	162.00	-1.1	5,259	-0.02%
2022/11/15	6	155.58	5	157.00	162.00	1	5,155	0.02%
2022/11/14	1	155.00	2	154.75	155.50	-1	5,060	-0.02%
2022/11/11	2	155.52	1	159.00	155.00	1	5,034	0.02%
2022/11/10	0	0.00	1	144.00	147.00	-1	4,979	-0.02%
2022/11/09	0	140.50	1	141.00	142.00	-1	4,940	-0.02%
2022/11/08	0	0.00	3	139.50	139.00	-3	4,940	-0.06%
2022/11/07	3	138.00	0	0.00	137.50	3	4,873	0.06%
2022/11/04	0	0.00	2	130.00	130.50	-2	4,890	-0.04%
2022/11/03	0	127.00	0	0.00	127.50	0	4,889	0.00%
2022/11/02	5	128.40	4	129.13	127.00	1	4,998	0.02%
2022/11/01	1	125.50	1	125.50	125.50	0	5,005	0.00%
2022/10/28	1	122.00	0	0.00	121.50	1	5,237	0.02%
2022/10/17	0	119.00	0	0.00	121.50	0	5,242	0.00%
2022/10/14	0	0.00	0.2	122.03	121.50	-0.2	5,266	0.00%
2022/10/12	0	123.00	0	0.00	123.00	0	5,252	0.00%
2022/10/07	0	132.00	0	0.00	131.00	0	5,208	0.00%
2022/10/05	1	135.50	1	136.50	135.50	0	5,209	0.00%
2022/10/03	0	128.50	0	0.00	129.00	0	5,154	0.00%
2022/09/30	0	128.50	0	0.00	131.00	0	5,141	0.00%
2022/09/29	1	135.00	0	0.00	131.00	1	5,093	0.02%
2022/09/28	1	135.99	0	0.00	132.00	1	5,042	0.02%
2022/09/27	0.2	138.50	0	0.00	140.50	0.2	4,938	0.00%
2022/09/26	1	150.50	1	148.50	148.50	0	4,850	0.00%
2022/09/19	1	160.50	0	0.00	159.50	1	4,929	0.02%
2022/09/16	1	163.50	0	0.00	160.50	1	4,974	0.02%
2022/09/15	0	0.00	2	167.50	164.00	-2	5,015	-0.04%
2022/09/12	2	168.50	0	167.00	168.50	2	5,211	0.04%
2022/09/08	0	0.00	2.3	163.56	163.50	-2.3	5,360	-0.04%
2022/09/02	0	0.00	1	166.50	166.00	-1	5,510	-0.02%
2022/08/26	0	0.00	1	167.50	166.50	-1	5,514	-0.02%
2022/08/25	0	0.00	5	167.00	167.00	-5	5,535	-0.09%
2022/08/24	0	0.00	5	166.00	164.00	-5	5,560	-0.09%
2022/08/23	0	0.00	2	163.50	166.00	-2	5,648	-0.04%
2022/08/18	10	168.00	0.1	167.13	169.00	9.9	5,698	0.17%
2022/08/17	0	0.00	0.4	166.50	167.50	-0.4	5,659	-0.01%
2022/08/16	0	0.00	0	164.00	163.00	0	5,586	0.00%
2022/08/15	2	161.00	0	0.00	160.00	2	5,515	0.04%
2022/08/12	0	0.00	0	162.00	161.50	0	5,470	0.00%
2022/08/11	1	159.00	20.2	162.49	161.00	-19.2	5,467	-0.35%
2022/08/10	1	155.00	1	156.50	156.50	0	5,418	0.00%
2022/08/08	0	0.00	1	148.00	151.50	-1	5,417	-0.02%
2022/08/05	0	0.00	1	148.50	149.00	-1	5,544	-0.02%
2022/08/02	1	137.50	0	0.00	138.00	1	5,432	0.02%
2022/07/26	0	0.00	1.2	142.08	141.50	-1.2	5,703	-0.02%
2022/07/25	20	144.50	0	0.00	145.00	20	5,727	0.35%
2022/07/22	0	0.00	2	146.00	146.00	-2	5,808	-0.03%
2022/07/21	0	0.00	1	145.00	145.50	-1	5,817	-0.02%
2022/07/20	3	142.50	1	141.50	142.00	2	5,829	0.03%
2022/07/19	1.2	138.67	1	139.00	139.00	0.2	5,823	0.00%
2022/07/14	0	0.00	1	138.50	138.00	-1	5,776	-0.02%
2022/07/12	0	0.00	0.3	137.00	136.50	-0.3	5,740	-0.01%
2022/07/11	0	141.00	0	0.00	141.00	0	5,750	0.00%
2022/07/06	0	135.00	0	0.00	133.00	0	5,828	0.00%
2022/07/01	0	0.00	0.1	135.50	139.00	-0.1	5,867	0.00%
2022/06/28	1	147.52	0.2	147.00	146.50	0.8	5,780	0.01%
2022/06/24	0	145.00	2	146.25	147.00	-2	5,751	-0.03%
2022/06/23	1	140.50	0	0.00	143.50	1	5,748	0.02%
2022/06/22	1.1	143.00	2	146.75	143.00	-1	5,747	-0.02%
2022/06/21	1	145.50	0	0.00	146.50	1	5,723	0.02%
2022/06/20	1.3	142.41	1	145.50	142.50	0.3	5,801	0.00%
2022/06/17	0.2	148.17	0	0.00	150.00	0.2	5,724	0.00%
2022/06/16	0	0.00	1	157.50	156.50	-1	5,598	-0.02%
2022/06/15	1	160.50	0	0.00	162.00	1	5,656	0.02%
2022/06/14	1	160.00	0	0.00	160.50	1	5,814	0.02%
2022/06/13	1	164.00	1	160.00	161.50	0	5,805	0.00%
2022/06/10	0	0.00	2	171.00	171.00	-2	5,781	-0.03%
2022/06/09	5.1	172.03	9	172.17	173.00	-3.9	5,831	-0.07%
2022/06/06	1	167.00	1	170.00	171.00	0	5,863	0.00%
2022/06/02	0.1	171.00	3	170.00	170.00	-2.9	5,915	-0.05%
2022/06/01	3.1	171.16	2	170.75	169.50	1.1	6,035	0.02%
2022/05/31	2	169.00	1	171.00	172.50	1	5,993	0.02%
2022/05/30	3	169.83	1	168.50	170.50	2	5,949	0.03%
2022/05/26	0	0.00	2	160.50	159.00	-2	5,807	-0.03%
2022/05/24	0	0.00	1	157.00	156.50	-1	5,923	-0.02%
2022/05/23	0	0.00	1	164.00	162.50	-1	5,895	-0.02%
2022/05/19	0	160.00	1	160.00	162.50	-1	5,962	-0.02%
2022/05/18	1	167.00	0	0.00	164.50	1	5,926	0.02%
2022/05/17	0	0.00	0.1	162.50	163.50	-0.1	5,853	0.00%
2022/05/16	3	162.33	2	164.00	158.50	1	5,876	0.02%
2022/05/13	1	163.00	5.1	160.33	160.50	-4.1	5,791	-0.07%
2022/05/12	1	156.00	0.2	153.00	152.00	0.9	5,708	0.01%
2022/05/11	4	156.00	1	155.00	155.00	3	5,794	0.05%
2022/05/05	0	0.00	1	156.00	157.50	-1	6,353	-0.02%
2022/05/04	0	0.00	1	152.50	153.00	-1	6,409	-0.02%
2022/04/28	0	145.50	0	0.00	146.50	0	6,540	0.00%
2022/04/27	0	0.00	0	146.00	145.00	0	6,504	0.00%
2022/04/26	2	148.25	0	0.00	146.00	2	6,482	0.03%
2022/04/22	0	153.50	0	0.00	152.50	0	6,512	0.00%
2022/04/20	0	158.75	0	0.00	156.00	0	6,663	0.00%
2022/04/19	0.1	157.50	1	158.00	156.50	-1	6,912	-0.01%
2022/04/18	0.1	157.50	2	155.50	156.50	-2	7,026	-0.03%
2022/04/15	0.1	157.00	4	157.38	156.00	-4	7,085	-0.06%
2022/04/14	1.2	162.83	0	0.00	161.50	1.2	7,253	0.02%
2022/04/12	3.1	160.66	2	161.75	159.50	1.1	7,483	0.01%
2022/04/11	4	165.38	1	169.50	165.50	3	7,609	0.04%
2022/04/07	0	0.00	1	173.00	171.50	-1	7,741	-0.01%
2022/04/06	1.1	172.00	0	0.00	171.50	1.1	7,763	0.01%
2022/04/01	0	175.00	0	175.00	176.50	0	7,802	0.00%
2022/03/31	0.1	176.50	0	0.00	177.00	0.1	7,894	0.00%
2022/03/30	0	180.00	0	0.00	178.50	0	7,942	0.00%
2022/03/29	0.1	178.00	0	0.00	176.50	0.1	8,113	0.00%
2022/03/28	0.2	176.75	0	0.00	176.50	0.2	8,132	0.00%
2022/03/25	3.9	182.39	2	182.25	179.50	1.9	8,152	0.02%
2022/03/23	3.2	182.52	0	0.00	182.00	3.2	8,170	0.04%
2022/03/18	0.1	179.00	0	0.00	177.50	0.1	8,286	0.00%
2022/03/17	2	176.25	2	177.50	180.00	0	8,312	0.00%
2022/03/16	0.2	169.00	0	0.00	170.50	0.2	8,352	0.00%
2022/03/15	0.3	166.50	0	0.00	166.00	0.3	8,477	0.00%
2022/03/14	1	174.54	0	0.00	173.00	1	8,660	0.01%
2022/03/11	0	173.50	0	0.00	171.50	0	8,657	0.00%
2022/03/10	0	0.00	1	178.50	174.50	-1	8,672	-0.01%
2022/03/09	0.1	173.00	0	0.00	172.50	0.1	8,760	0.00%
2022/03/08	1	172.00	2	170.00	169.00	-1	8,757	-0.01%
2022/03/07	1.1	172.23	2	174.75	173.00	-0.9	8,744	-0.01%
2022/03/04	0.1	183.00	0	0.00	183.00	0.1	8,684	0.00%
2022/03/02	0	0.00	1	184.50	185.00	-1	8,955	-0.01%
2022/03/01	1.1	187.09	0	0.00	187.00	1.1	9,107	0.01%
2022/02/25	0	0.00	1	183.00	182.00	-1	9,655	-0.01%
2022/02/24	1.1	183.00	0	0.00	183.00	1.1	9,843	0.01%
2022/02/22	1.1	189.98	0.3	191.00	188.50	0.8	10,036	0.01%
2022/02/21	0	0.00	0.1	194.50	194.50	-0.1	10,029	0.00%
2022/02/18	1	193.00	0.2	194.50	195.00	0.8	10,098	0.01%
2022/02/17	1	193.00	1.4	193.64	193.50	-0.4	10,164	0.00%
2022/02/16	1	193.00	1	196.00	192.50	0	10,203	0.00%
2022/02/15	10	194.90	2	192.75	192.50	8	10,212	0.08%
2022/02/14	0	0.00	0.4	196.50	194.00	-0.4	10,191	0.00%
2022/02/11	5.2	201.02	1	201.50	201.50	4.2	10,126	0.04%
2022/02/10	2.2	202.75	1	204.00	204.00	1.2	10,045	0.01%
2022/02/09	3	200.00	2	199.50	198.50	1	9,887	0.01%
2022/02/08	0	0.00	1	200.00	200.00	-1	9,855	-0.01%
2022/02/07	1	194.50	1	197.00	199.00	0	9,741	0.00%
2022/01/24	0	0.00	2.1	211.88	216.00	-2.1	9,677	-0.02%
2022/01/21	4.6	208.64	3	205.00	205.50	1.6	9,695	0.02%
2022/01/20	3.4	212.95	7	212.50	212.50	-3.6	9,574	-0.04%
2022/01/19	4	212.75	2	214.75	214.50	2	9,518	0.02%
2022/01/18	3	218.33	1	217.00	217.00	2	9,440	0.02%
2022/01/17	0	0.00	3	222.00	223.50	-3	9,339	-0.03%
2022/01/14	4	220.75	2	222.50	222.50	2	9,318	0.02%
2022/01/13	1	227.50	0.1	231.83	229.00	0.9	9,210	0.01%
2022/01/12	3	231.50	2.4	232.04	231.00	0.6	9,092	0.01%
2022/01/11	1.1	232.23	2	225.00	225.50	-0.9	8,854	-0.01%
2022/01/10	3	232.50	4	230.63	233.50	-1	8,784	-0.01%
2022/01/07	4	232.63	5	233.60	235.00	-1	8,773	-0.01%
2022/01/05	2	243.75	1	247.00	247.00	1	8,532	0.01%
2022/01/04	4	240.50	5	244.30	245.00	-1	8,353	-0.01%
2022/01/03	3	243.33	3	235.17	231.50	0	8,080	0.00%
2021/12/29	1	235.50	1	240.00	236.50	0	7,927	0.00%
2021/12/28	2	234.00	3	236.17	235.00	-1	7,876	-0.01%
2021/12/27	3.1	231.23	4	231.50	234.50	-1	7,835	-0.01%
2021/12/24	0	0.00	3	229.83	228.50	-3	7,779	-0.04%
2021/12/23	2	225.25	4	225.38	229.00	-2	7,737	-0.03%
2021/12/22	1	218.50	1	218.50	218.00	0	7,635	0.00%
2021/12/21	2	218.50	2	218.75	218.00	0	7,661	0.00%
2021/12/20	1	224.50	1	220.00	219.00	0	7,611	0.00%
2021/12/17	1	225.00	0	0.00	225.00	1	7,574	0.01%
2021/12/16	2	229.25	2.1	229.43	228.50	-0.1	7,506	0.00%
2021/12/15	1	218.00	1	220.00	219.00	0	7,348	0.00%
2021/12/14	1	219.00	1	220.00	217.00	0	7,303	0.00%
2021/12/13	5.1	224.20	4	222.00	223.00	1.1	7,229	0.01%
2021/12/10	3	223.67	3	228.67	226.00	0	7,126	0.00%
2021/12/09	3.1	219.13	2	222.00	220.50	1.1	6,926	0.02%
2021/12/08	1	217.00	2.3	218.57	219.00	-1.3	6,752	-0.02%
2021/12/07	0.3	208.83	0	0.00	209.50	0.3	6,534	0.00%
2021/12/06	0.3	212.50	0	0.00	212.00	0.3	6,504	0.00%
2021/12/03	3.1	208.19	2	212.00	211.50	1.1	6,549	0.02%
2021/12/01	2	207.00	1	206.00	206.50	1	6,555	0.02%
2021/11/30	1	209.00	2	206.50	207.00	-1	6,532	-0.02%
2021/11/29	3	207.17	3	206.17	205.00	0	6,545	0.00%
2021/11/26	3	207.67	0	0.00	200.50	3	6,407	0.05%
2021/11/25	7	214.50	5	216.00	212.50	2	6,371	0.03%
2021/11/24	6	221.58	13	219.46	215.00	-7	6,396	-0.11%
2021/11/23	0	0.00	0	210.00	207.00	0	5,993	0.00%
2021/11/22	6	199.08	9	201.17	205.50	-3	5,969	-0.05%
2021/11/18	4	196.13	0	0.00	196.00	4	6,058	0.07%
2021/11/17	2	198.50	3	197.00	198.00	-1	6,094	-0.02%
2021/11/16	3	194.50	1	194.50	194.50	2	6,123	0.03%
2021/11/15	1	194.00	2	196.50	193.50	-1	6,196	-0.02%
2021/11/12	3	196.17	0	0.00	193.00	3	6,252	0.05%
2021/11/11	0	0.00	1	195.00	193.00	-1	6,248	-0.02%
2021/11/10	1	192.00	0	0.00	194.00	1	6,319	0.02%
2021/11/04	2	192.75	1	194.00	190.50	1	6,437	0.02%
2021/11/03	5	192.60	3	196.00	192.00	2	6,483	0.03%
2021/11/02	0	0.00	1	198.00	191.50	-1	6,617	-0.02%
2021/11/01	2	198.00	1	196.50	197.00	1	6,518	0.02%
2021/10/29	1	189.50	0	191.00	189.50	1	6,392	0.02%
2021/10/13	0	177.50	0	0.00	175.00	0	7,552	0.00%
2021/10/12	1	178.00	0	0.00	178.00	1	7,673	0.01%
2021/10/07	1	183.00	2	181.25	181.50	-1	8,099	-0.01%
2021/10/05	2	172.75	0	0.00	176.00	2	8,968	0.02%
2021/10/01	1	177.50	6	174.92	175.50	-5	9,120	-0.05%
2021/09/30	0	175.50	0	0.00	181.50	0	9,188	0.00%
2021/09/28	0	183.50	0	0.00	184.00	0	9,168	0.00%
2021/09/24	5	189.00	1	189.50	191.00	4	9,278	0.04%
2021/09/23	2	187.25	1	189.50	187.50	1	9,399	0.01%
2021/09/22	2	186.50	1	184.00	186.00	1	9,675	0.01%
2021/09/17	2	188.75	0	0.00	190.50	2	9,671	0.02%
2021/09/15	0	0.00	9	188.61	189.00	-9	10,108	-0.09%
2021/09/13	3	192.33	1	191.50	192.00	2	10,503	0.02%
2021/09/10	6	191.42	3	191.83	193.50	3	10,554	0.03%
2021/09/09	1	184.50	2	188.25	189.50	-1	10,705	-0.01%
2021/09/08	0	0.00	2	187.25	185.00	-2	10,742	-0.02%
2021/09/07	1	187.50	7	189.50	189.00	-6	10,701	-0.06%
2021/09/06	1	196.50	0	0.00	195.50	1	10,626	0.01%
2021/09/03	6	192.75	1	194.50	194.00	5	10,585	0.05%
2021/09/02	0	0.00	0	194.00	189.50	0	10,684	0.00%
2021/08/31	1	191.50	1	192.50	193.00	0	10,880	0.00%
2021/08/30	1	194.01	4	194.63	193.50	-3	10,831	-0.03%
2021/08/27	0	0.00	1	190.50	190.00	-1	10,694	-0.01%
2021/08/26	5	189.20	2	185.50	187.50	3	10,631	0.03%
2021/08/25	3	185.00	2.1	189.79	191.00	0.9	10,485	0.01%
2021/08/24	3	173.50	2	173.75	174.00	1	10,262	0.01%
2021/08/23	1	169.50	1	173.50	174.00	0	10,224	0.00%
2021/08/19	2	167.50	0	0.00	163.50	2	10,107	0.02%
2021/08/18	3	164.67	2	166.00	173.50	1	10,062	0.01%
2021/08/17	2.1	168.67	1	172.50	166.00	1.1	10,148	0.01%
2021/08/16	5	170.70	12	171.71	172.50	-7	10,093	-0.07%
2021/08/10	1	182.50	0	0.00	182.00	1	10,147	0.01%
2021/08/09	1	187.01	0	0.00	187.00	1	10,205	0.01%
2021/08/06	3	192.50	0	0.00	193.00	3	10,262	0.03%
2021/08/05	0	0.00	1	203.00	204.00	-1	10,235	-0.01%
2021/08/04	1	197.00	0	0.00	199.00	1	10,513	0.01%
2021/08/03	0	0.00	1	199.00	199.50	-1	10,820	-0.01%
2021/07/30	1	189.01	0	0.00	189.00	1	10,992	0.01%
2021/07/29	1	192.50	2	192.00	195.50	-1	11,203	-0.01%
2021/07/28	2	191.00	1	187.00	189.00	1	11,474	0.01%
2021/07/27	3	199.33	0	0.00	196.50	3	11,612	0.03%
2021/07/26	2	209.50	0	0.00	209.00	2	11,672	0.02%
2021/07/23	0	0.00	1	220.00	210.00	-1	11,876	-0.01%
2021/07/22	1	213.00	5	213.80	212.00	-4	11,797	-0.03%
2021/07/21	1	212.50	2	215.00	213.00	-1	11,968	-0.01%
2021/07/20	2	209.50	0	0.00	209.00	2	12,128	0.02%
2021/07/19	1	217.50	0	0.00	216.00	1	12,481	0.01%
2021/07/16	1	216.01	1	214.00	217.00	0	12,839	0.00%
2021/07/14	3	209.83	0	0.00	210.50	3	14,389	0.02%
2021/07/13	1	212.00	6	209.92	215.50	-5	14,242	-0.04%
2021/07/12	4	199.50	4	200.00	200.50	0	13,477	0.00%
2021/07/08	20	197.75	20	196.50	196.00	0	13,477	0.00%
2021/07/07	0	0.00	11.2	196.61	197.00	-11.2	13,466	-0.08%
2021/07/05	2	194.50	2	194.00	194.50	0	13,610	0.00%
2021/07/01	0	0.00	2	186.50	187.00	-2	13,871	-0.01%
2021/06/30	1	193.50	0	0.00	193.00	1	13,947	0.01%
2021/06/29	2	193.00	2	196.00	192.00	0	13,885	0.00%
2021/06/25	2	193.25	1	191.00	191.00	1	13,743	0.01%
2021/06/24	15	192.40	10.8	189.47	194.50	4.2	13,640	0.03%
2021/06/23	0	0.00	6.2	187.42	191.50	-6.2	13,369	-0.05%
2021/06/22	8	178.88	2	182.00	177.50	6	13,018	0.05%
2021/06/21	0	0.00	1	178.00	178.00	-1	13,002	-0.01%
2021/06/18	5	184.70	2	186.50	183.00	3	12,987	0.02%
2021/06/16	0	0.00	8	180.50	180.00	-8	12,976	-0.06%
2021/06/15	5	183.50	0	0.00	182.50	5	13,000	0.04%
2021/06/10	15	181.60	6	182.08	183.00	9	13,107	0.07%
2021/06/09	1	183.00	3	181.17	181.00	-2	12,969	-0.02%
2021/06/04	1	173.00	1	172.50	172.50	0	12,735	0.00%
2021/06/03	1	170.00	2	170.50	173.00	-1	12,838	-0.01%
2021/06/01	6	168.58	1	168.00	168.00	5	12,867	0.04%
2021/05/31	1	169.50	1	168.00	168.50	0	12,884	0.00%
2021/05/26	0	0.00	5	165.80	162.00	-5	13,006	-0.04%
2021/05/25	24	164.69	29	164.12	164.00	-5	13,006	-0.04%
2021/05/20	1	147.50	2	148.00	147.50	-1	13,666	-0.01%
2021/05/19	1	150.00	0	0.00	150.00	1	13,667	0.01%
2021/05/18	2	154.00	2	155.00	154.50	0	13,701	0.00%
2021/05/14	0	0.00	1	155.50	155.00	-1	13,665	-0.01%
2021/05/13	15	153.83	3	155.17	152.00	12	13,578	0.09%
2021/05/12	4	159.50	3	152.83	155.00	1	13,449	0.01%
2021/05/11	4	159.63	2	159.00	158.00	2	13,222	0.02%
2021/05/10	0	0.00	0.5	174.52	172.00	-0.5	13,061	0.00%
2021/05/06	0	0.00	5	169.60	172.50	-5	13,022	-0.04%
2021/05/05	3.5	175.24	1	176.00	170.50	2.5	12,783	0.02%
2021/05/04	2	181.75	7	185.64	183.00	-5	12,559	-0.04%
2021/05/03	2	189.00	2	184.00	183.50	0	12,493	0.00%
2021/04/29	3	201.00	1	198.50	195.50	2	12,639	0.02%
2021/04/27	6	198.17	2	198.00	197.50	4	12,426	0.03%
2021/04/26	2	192.25	4	194.63	200.00	-2	12,255	-0.02%
2021/04/23	5	192.80	4	192.88	192.50	1	12,017	0.01%
2021/04/22	1.2	194.17	4	187.63	179.00	-2.8	11,844	-0.02%
2021/04/21	10	194.75	10	197.55	190.50	0	11,537	0.00%
2021/04/20	29.2	186.55	29.1	187.25	190.00	0.2	10,641	0.00%
2021/04/19	0.3	169.52	3	172.50	173.00	-2.7	9,991	-0.03%
2021/04/14	1	166.50	2	167.75	168.50	-1	10,245	-0.01%
2021/04/13	1.1	172.50	0	0.00	170.00	1.1	10,377	0.01%
2021/04/09	2	171.75	16	175.41	170.00	-14	10,767	-0.13%
2021/04/08	96	176.35	84.1	177.19	176.00	11.9	10,814	0.11%
2021/04/07	3	172.17	3	173.00	172.50	0	10,851	0.00%
2021/04/06	4	172.38	2	173.50	174.00	2	11,465	0.02%
2021/03/31	0	0.00	9	169.06	169.00	-9	11,478	-0.08%
2021/03/29	1	163.00	0	0.00	164.00	1	11,816	0.01%
2021/03/25	3	161.33	0	0.00	160.50	3	12,361	0.02%
2021/03/24	1	163.50	0	0.00	162.00	1	12,549	0.01%
2021/03/23	1	165.50	0	0.00	166.00	1	12,740	0.01%
2021/03/18	1	166.50	2	166.00	167.00	-1	13,270	-0.01%
2021/03/17	2	168.25	2	166.75	165.50	0	13,845	0.00%
2021/03/16	3	167.50	4	167.25	168.50	-1	14,131	-0.01%
2021/03/15	1	165.00	0	0.00	165.50	1	14,731	0.01%
2021/03/12	1	164.00	0	0.00	164.00	1	14,975	0.01%
2021/03/11	1	160.50	2	161.00	162.50	-1	15,371	-0.01%
2021/03/10	3	155.83	2.3	154.57	156.00	0.7	15,671	0.00%
2021/03/09	1	157.50	2	152.50	153.50	-1	16,368	-0.01%
2021/03/08	0	0.00	1	160.00	157.50	-1	16,950	-0.01%
2021/03/03	2	161.00	8	161.81	163.50	-6	18,387	-0.03%
2021/02/26	0	0.00	5.1	167.51	167.00	-5.1	18,790	-0.03%
2021/02/24	11.1	172.93	1	174.00	170.00	10.1	19,236	0.05%
2021/02/23	2	172.75	0	0.00	172.00	2	18,979	0.01%
2021/02/22	9.1	174.63	14	173.79	175.00	-4.9	18,860	-0.03%
2021/02/19	2	164.75	0	0.00	167.00	2	18,511	0.01%
2021/02/17	0	0.00	3	165.83	161.50	-3	18,922	-0.02%
2021/02/04	0	0.00	2	155.00	157.00	-2	18,906	-0.01%
2021/02/03	1	156.50	0	0.00	155.50	1	19,198	0.01%
2021/02/02	1	154.00	1	158.00	158.00	0	19,247	0.00%
2021/02/01	2	148.50	2	148.00	150.00	0	19,361	0.00%
2021/01/29	7	154.36	0	0.00	152.00	7	19,472	0.04%
2021/01/28	1	156.50	0	0.00	157.50	1	19,406	0.01%
2021/01/27	2	162.00	1.1	163.55	162.00	0.9	19,456	0.00%
2021/01/26	1	163.00	0.1	162.00	162.00	0.9	19,440	0.00%
2021/01/25	5	174.30	5	172.80	170.50	0	19,287	0.00%
2021/01/22	4.1	170.31	20	166.98	172.00	-15.9	18,999	-0.08%
2021/01/20	1	160.00	0	160.00	159.50	1	18,700	0.01%
2021/01/19	1	164.00	0	0.00	165.00	1	18,666	0.01%
2021/01/18	2	158.81	10	159.50	163.00	-8	18,622	-0.04%
2021/01/15	3.1	163.60	0	0.00	161.00	3.1	18,518	0.02%
2021/01/14	3	167.67	0	0.00	167.50	3	18,227	0.02%
2021/01/13	2	170.50	3	169.67	169.00	-1	18,092	-0.01%
2021/01/12	0	0.00	1	173.50	168.50	-1	17,950	-0.01%
2021/01/11	1	169.50	1	170.00	174.00	0	17,810	0.00%
2021/01/08	2	168.50	1	169.00	170.00	1	17,740	0.01%
2021/01/07	0	0.00	2	174.25	172.00	-2	17,767	-0.01%
2021/01/06	2	169.75	6	170.75	172.50	-4	17,705	-0.02%
2021/01/05	16	171.19	1	170.50	171.00	15	17,446	0.09%
2021/01/04	7	178.93	9	177.83	177.50	-2	17,184	-0.01%
2020/12/31	6	175.75	1	175.00	177.50	5	16,868	0.03%
2020/12/30	0	0.00	2	174.75	175.00	-2	16,663	-0.01%
2020/12/29	15	174.23	6	176.25	171.00	9	16,395	0.05%
2020/12/28	2	167.00	1	166.50	169.00	1	15,706	0.01%
2020/12/25	1	164.50	0	0.00	167.50	1	15,544	0.01%
2020/12/24	0	0.00	2	168.00	165.00	-2	15,449	-0.01%
2020/12/23	2	168.00	2	168.50	168.00	0	15,348	0.00%
2020/12/22	3	166.83	2	167.75	162.50	1	15,141	0.01%
2020/12/21	2	161.00	1.2	159.33	160.50	0.8	14,756	0.01%
2020/12/18	6	163.25	5	163.30	161.50	1	14,595	0.01%
2020/12/17	5	168.00	5	166.90	166.50	0	14,418	0.00%
2020/12/16	37	167.50	37	168.50	170.00	0	14,232	0.00%
2020/12/15	5	167.30	4	166.50	163.00	1	13,968	0.01%
2020/12/14	0	0.00	2	169.50	168.50	-2	13,701	-0.01%
2020/12/11	3	169.00	3	168.67	168.00	0	13,705	0.00%
2020/12/10	2	168.50	1	170.00	168.00	1	13,190	0.01%
2020/12/09	3	170.00	3	173.50	172.00	0	12,823	0.00%
2020/12/08	2	158.50	7	158.21	159.00	-5	12,171	-0.04%
2020/12/07	10	156.05	7	154.00	154.50	3	11,949	0.03%
2020/12/04	6	158.67	5	159.80	160.00	1	11,594	0.01%
2020/12/03	5	158.70	5	158.10	160.00	0	11,330	0.00%
2020/12/02	11	149.14	37	150.43	154.00	-26	10,718	-0.24%
2020/12/01	35.5	147.97	34	146.59	144.50	1.5	10,250	0.01%
2020/11/30	4	143.50	0	0.00	143.50	4	9,258	0.04%
2020/11/27	14	128.64	2	129.25	130.50	12	9,019	0.13%
2020/11/26	20	129.00	34	126.99	129.00	-14	8,867	-0.16%
2020/11/25	74	123.80	28	125.95	122.00	46	8,601	0.53%
2020/11/24	39	124.38	35	123.47	125.00	4	8,371	0.05%
2020/11/23	1	117.50	10	119.40	120.00	-9	7,990	-0.11%
2020/11/20	3	116.50	4	117.38	116.50	-1	7,791	-0.01%
2020/11/19	3	116.00	2	116.50	117.00	1	7,773	0.01%
2020/11/18	3	116.00	2	116.50	116.00	1	7,765	0.01%
2020/11/17	49	118.30	46	119.40	115.50	3	7,764	0.04%
2020/11/16	4	115.13	7	115.00	115.00	-3	7,533	-0.04%
2020/11/13	2	113.00	2	114.50	113.50	0	7,530	0.00%
2020/11/12	60	112.52	46	113.70	112.50	14	7,548	0.19%
2020/11/11	9	112.33	64	111.66	114.00	-55	7,577	-0.73%
2020/11/10	25	108.00	3	108.83	107.50	22	7,456	0.30%
2020/11/09	1	109.50	17	108.38	110.00	-16	7,487	-0.21%
2020/11/06	2	107.25	4	107.13	106.00	-2	7,417	-0.03%
2020/11/05	0	0.00	6	104.00	103.50	-6	7,400	-0.08%
2020/11/03	1	101.00	0	0.00	101.50	1	7,647	0.01%
2020/11/02	2	99.60	2	100.00	99.30	0	7,766	0.00%
2020/10/30	10	100.00	10	100.50	99.60	0	7,843	0.00%
2020/10/28	30	102.50	0	0.00	101.50	30	7,984	0.38%
2020/10/27	6	102.83	31	103.16	104.00	-25	8,025	-0.31%
2020/10/26	5	104.00	14	103.79	103.00	-9	8,076	-0.11%
2020/10/22	10	102.15	9	102.50	102.00	1	8,390	0.01%
2020/10/21	7	101.50	7	102.00	101.50	0	8,543	0.00%
2020/10/20	5	101.50	5	102.00	101.00	0	8,742	0.00%
2020/10/19	1	101.50	4	101.75	102.00	-3	8,987	-0.03%
2020/10/16	4	102.50	7	102.57	101.00	-3	9,209	-0.03%
2020/10/15	10	101.95	7	102.07	102.50	3	9,217	0.03%
2020/10/14	1	99.20	0	0.00	100.50	1	9,128	0.01%
2020/10/12	4	98.20	0	0.00	98.00	4	9,314	0.04%
2020/10/06	0	0.00	10	98.70	98.50	-10	9,629	-0.10%
2020/10/05	11	97.87	1	97.30	97.90	10	9,893	0.10%
2020/09/25	2	97.30	0	0.00	94.40	2	10,471	0.02%
2020/09/24	0	0.00	2	97.70	97.20	-2	10,491	-0.02%
2020/09/23	2	98.70	3	99.13	99.90	-1	10,527	-0.01%
2020/09/22	2	98.65	0	0.00	98.50	2	10,541	0.02%
2020/09/21	7	100.79	0	0.00	100.00	7	10,519	0.07%
2020/09/18	7	102.14	0	0.00	102.00	7	10,529	0.07%
2020/09/17	2	102.50	4	103.00	103.00	-2	10,545	-0.02%
2020/09/16	3	104.83	16	104.47	103.00	-13	10,542	-0.12%
2020/09/15	6	102.00	5	102.40	103.00	1	10,426	0.01%
2020/09/10	4	101.50	4	102.50	100.50	0	10,358	0.00%
2020/09/09	1	100.00	2	99.50	102.00	-1	10,349	-0.01%
2020/09/08	5	99.94	5	100.50	100.50	0	10,338	0.00%
2020/09/07	7	101.86	5	102.90	100.00	2	10,388	0.02%
2020/09/04	9	102.17	2	101.50	102.50	7	10,355	0.07%
2020/09/03	2	98.50	0	0.00	101.00	2	10,503	0.02%
2020/09/02	6	97.30	0	0.00	97.30	6	10,847	0.06%
2020/09/01	4	95.93	2	96.80	96.80	2	10,883	0.02%
2020/08/28	2	97.10	0	0.00	97.40	2	11,085	0.02%
2020/08/26	1	98.30	0	0.00	97.80	1	11,264	0.01%
2020/08/25	2	98.50	0	0.00	97.50	2	11,271	0.02%
2020/08/24	4	96.63	1	97.10	98.00	3	11,270	0.03%
2020/08/21	4	96.28	10	96.80	97.10	-6	11,267	-0.05%
2020/08/20	11	95.53	3	99.90	95.60	8	11,224	0.07%
2020/08/17	0	0.00	2	104.25	104.00	-2	11,026	-0.02%
2020/08/14	4	103.00	2.2	103.09	103.50	1.8	10,886	0.02%
2020/08/13	4	103.00	3	103.33	101.00	1	10,794	0.01%
2020/08/12	2	103.00	1	102.50	103.00	1	10,709	0.01%
2020/08/11	0	0.00	13.2	103.15	102.50	-13.2	10,656	-0.12%
2020/08/10	0	0.00	3	102.50	101.50	-3	10,475	-0.03%
2020/08/07	2.2	101.82	2	101.00	100.00	0.2	10,409	0.00%
2020/08/05	1	100.00	0	0.00	99.30	1	10,260	0.01%
2020/07/31	2	98.10	0	0.00	98.00	2	10,755	0.02%
2020/07/30	1	94.80	0	0.00	97.80	1	10,717	0.01%
2020/07/27	1	97.00	2	97.60	95.30	-1	10,641	-0.01%
2020/07/22	0	0.00	6	107.92	108.00	-6	10,288	-0.06%
2020/07/21	1	106.00	4	105.38	106.00	-3	10,074	-0.03%
2020/07/20	5	103.50	5	104.10	103.50	0	9,894	0.00%
2020/07/17	1	102.50	1	103.00	103.00	0	9,830	0.00%
2020/07/14	1	103.00	0	0.00	101.50	1	9,928	0.01%
2020/07/10	0	0.00	2	101.50	102.50	-2	10,149	-0.02%
2020/07/09	1	105.50	3	105.50	106.00	-2	10,110	-0.02%
2020/07/08	4	102.88	4	102.25	102.50	0	9,882	0.00%
2020/07/07	2	99.90	0	0.00	99.50	2	9,766	0.02%
2020/07/06	24	100.40	29	100.28	100.00	-5	9,890	-0.05%
2020/07/03	12	97.58	10	97.47	97.80	2	10,061	0.02%
2020/07/02	0	0.00	6	96.22	97.00	-6	10,263	-0.06%
2020/07/01	5	95.60	1	95.40	95.40	4	10,373	0.04%
2020/06/30	0	0.00	1	94.50	94.90	-1	10,424	-0.01%
2020/06/29	2	93.20	1	92.90	93.00	1	10,470	0.01%
2020/06/22	0	0.00	3	93.33	93.10	-3	10,897	-0.03%
2020/06/19	1	94.20	2	94.45	93.90	-1	11,175	-0.01%
2020/06/18	1	92.40	0	0.00	92.10	1	11,317	0.01%
2020/06/15	2	91.00	0	0.00	90.50	2	11,968	0.02%
2020/06/12	5	90.90	5	91.40	91.50	0	12,126	0.00%
2020/06/11	2	92.20	0	0.00	91.50	2	12,253	0.02%
2020/06/10	5	95.02	0	0.00	95.40	5	12,271	0.04%
2020/06/09	3	96.17	3	94.97	94.20	0	12,514	0.00%
2020/06/08	13	95.10	14	95.34	99.00	-1	12,338	-0.01%
2020/06/05	6	92.03	7	92.20	91.80	-1	11,890	-0.01%
2020/06/04	1	91.30	2	91.50	91.60	-1	11,991	-0.01%
2020/06/03	1	91.50	0	0.00	91.40	1	12,099	0.01%
2020/06/02	3	91.40	3	92.00	91.50	0	11,996	0.00%
2020/05/22	2	89.50	0	0.00	88.30	2	12,598	0.02%
2020/05/20	0	0.00	1	88.10	88.00	-1	12,646	-0.01%
2020/05/15	12	87.83	3	86.80	87.00	9	13,274	0.07%
2020/05/14	0	0.00	5	89.30	88.20	-5	13,690	-0.04%
2020/05/13	10	91.18	2	91.25	91.00	8	13,873	0.06%
2020/05/11	2	91.75	1	91.90	92.20	1	13,890	0.01%
2020/05/08	6	90.25	11	91.08	90.60	-5	13,690	-0.04%
2020/05/06	2	87.60	1	88.10	87.20	1	13,392	0.01%
2020/05/04	3	86.90	3	87.20	86.90	0	13,527	0.00%
2020/04/30	0	0.00	40	89.19	89.10	-40	13,575	-0.29%
2020/04/29	1	87.00	1	87.50	87.00	0	13,527	0.00%
2020/04/24	1	84.50	2	84.15	84.70	-1	13,917	-0.01%
2020/04/23	37	85.92	47	85.73	85.20	-10	14,143	-0.07%
2020/04/22	10	84.98	2	85.50	85.10	8	14,263	0.06%
2020/04/21	67	87.90	38	87.52	84.40	29	14,573	0.20%
2020/04/20	33	87.62	27	88.04	87.50	6	14,549	0.04%
2020/04/17	1	89.60	0	0.00	86.40	1	14,507	0.01%
2020/04/16	5	87.96	11	88.40	88.00	-6	14,323	-0.04%
2020/04/15	27	88.37	10	87.54	88.60	17	14,254	0.12%
2020/04/14	3	85.40	19	85.81	86.00	-16	14,050	-0.11%
2020/04/13	29	85.07	28	85.37	84.50	1	14,051	0.01%
2020/04/10	10	84.70	1	85.60	86.00	9	14,058	0.06%
2020/04/09	19	84.79	23	86.26	84.30	-4	14,202	-0.03%
2020/04/08	39	84.93	44	84.70	86.90	-5	14,166	-0.04%
2020/04/07	45	81.98	49	81.81	82.90	-4	13,825	-0.03%
2020/04/06	22	78.13	12	78.83	80.00	10	13,642	0.07%
2020/04/01	10	77.65	0	0.00	77.20	10	13,501	0.07%
2020/03/31	11	79.90	11	77.70	78.20	0	13,445	0.00%
2020/03/30	10	78.30	10	78.90	79.10	0	14,004	0.00%
2020/03/27	3	81.50	2	79.90	79.60	1	13,950	0.01%
2020/03/26	51	78.84	62	79.23	80.30	-11	13,817	-0.08%
2020/03/25	44	79.80	59	80.07	78.70	-15	13,737	-0.11%
2020/03/24	35	77.63	20	77.53	75.70	15	13,481	0.11%
2020/03/23	12	75.93	2	74.15	73.60	10	13,586	0.07%
2020/03/20	2	80.15	0	0.00	80.60	2	13,512	0.01%
2020/03/18	1	85.70	1	87.20	84.20	0	13,093	0.00%
2020/03/17	2	84.35	1	84.40	84.20	1	13,013	0.01%
2020/03/13	4	86.13	4	88.60	91.70	0	12,861	0.00%
2020/03/12	8	95.66	8	95.16	94.00	0	12,576	0.00%
2020/03/10	4	97.95	4	98.45	102.00	0	13,169	0.00%
2020/03/09	20	101.48	19	101.74	98.30	1	13,222	0.01%
2020/03/05	4	107.75	5	107.80	109.00	-1	12,961	-0.01%
2020/03/04	18	104.94	16	105.47	103.50	2	12,816	0.02%
2020/03/03	3	109.33	1	110.50	106.50	2	12,681	0.02%
2020/03/02	20	105.55	20	106.60	108.50	0	12,578	0.00%
2020/02/27	14	106.18	15	106.33	105.00	-1	12,499	-0.01%
2020/02/26	9	108.94	9	109.56	108.50	0	12,399	0.00%
2020/02/25	6	111.67	4	111.88	113.00	2	12,235	0.02%
2020/02/24	1	114.00	1	115.50	112.50	0	12,185	0.00%
2020/02/20	6	116.08	6	116.17	117.00	0	12,027	0.00%
2020/02/19	1	113.50	2	114.25	116.00	-1	11,823	-0.01%
2020/02/18	1	115.50	0	0.00	110.50	1	11,515	0.01%
2020/02/17	35	110.59	38	108.91	113.00	-3	11,278	-0.03%
2020/02/14	9	106.00	17	106.32	108.00	-8	10,837	-0.07%
2020/02/12	4	102.88	3	104.00	103.50	1	10,678	0.01%
2020/02/11	3	101.83	3	102.67	103.00	0	10,836	0.00%
2020/02/10	17	100.66	13	101.12	101.00	4	10,898	0.04%
2020/02/07	3	103.50	9	103.17	103.00	-6	10,875	-0.06%
2020/02/06	1	104.00	0	0.00	103.50	1	11,007	0.01%
2020/02/05	0	0.00	9	103.78	102.00	-9	10,999	-0.08%
2020/02/04	0	0.00	5	102.50	101.00	-5	10,844	-0.05%
2020/02/03	4	97.80	0	0.00	98.20	4	10,802	0.04%
2020/01/30	1	100.00	5	96.30	96.30	-4	10,834	-0.04%
2020/01/20	20	107.25	16	106.53	107.00	4	10,654	0.04%
2020/01/17	0	0.00	1	107.50	105.00	-1	10,615	-0.01%
2020/01/16	3	102.00	3	103.33	104.50	0	10,371	0.00%
2020/01/15	0	0.00	6	100.33	102.00	-6	10,274	-0.06%
2020/01/14	10	99.40	11.1	99.91	99.00	-1.1	10,037	-0.01%
2020/01/13	4	96.80	0	0.00	98.40	4	10,064	0.04%
2020/01/10	5	97.56	3	96.30	96.50	2	10,379	0.02%
2020/01/09	0	0.00	1	96.10	97.30	-1	10,527	-0.01%
2020/01/08	5	95.22	1	94.60	94.30	4	10,582	0.04%
2020/01/07	1	95.00	0	0.00	94.50	1	10,940	0.01%
2020/01/03	4	102.38	12	101.67	100.50	-8	11,207	-0.07%
2020/01/02	10	103.50	10	103.65	103.00	0	11,089	0.00%
2019/12/31	0	0.00	1	100.00	99.40	-1	10,868	-0.01%
2019/12/27	3	103.00	2	102.50	101.00	1	10,860	0.01%
2019/12/25	0	0.00	1	103.50	101.50	-1	10,938	-0.01%
2019/12/20	3	97.50	4	97.88	97.80	-1	10,555	-0.01%
2019/12/19	2	96.35	0	0.00	95.70	2	10,832	0.02%
2019/12/18	1	100.50	3	99.13	96.80	-2	10,922	-0.02%
2019/12/13	4	96.40	0	0.00	94.90	4	10,457	0.04%
2019/12/12	1	95.80	1	95.00	94.50	0	10,397	0.00%
2019/12/11	1	96.20	0	0.00	94.20	1	10,307	0.01%
2019/12/09	1	96.20	0	0.00	97.30	1	10,214	0.01%
2019/12/06	2	97.65	3.4	97.06	96.70	-1.4	10,146	-0.01%
2019/12/04	1	89.80	1	90.20	90.50	0	9,211	0.00%
2019/11/27	7	86.29	7	86.70	86.60	0	9,125	0.00%
2019/11/26	8	86.54	8	85.70	85.50	0	9,136	0.00%
2019/11/22	0	0.00	1	87.40	87.10	-1	9,060	-0.01%
2019/11/21	1	86.80	0	0.00	86.20	1	9,167	0.01%
2019/11/14	6	88.30	0	0.00	88.80	6	9,296	0.06%
2019/11/13	8	88.75	6	89.30	88.40	2	9,314	0.02%
2019/11/06	1	97.00	1	95.90	95.90	0	8,881	0.00%
2019/11/05	1	95.60	1	97.40	98.00	0	8,856	0.00%
2019/11/04	1	93.70	3	94.07	95.20	-2	8,702	-0.02%
2019/11/01	2	92.30	0	0.00	92.30	2	8,580	0.02%
2019/10/30	2	93.45	2	94.45	94.20	0	8,573	0.00%
2019/10/29	2	94.85	1	94.50	94.50	1	8,572	0.01%
2019/10/28	1	93.50	1	94.30	94.30	0	8,454	0.00%
2019/10/25	5	94.20	7	93.10	92.90	-2	8,395	-0.02%
2019/10/24	3	92.20	1	92.20	92.40	2	8,285	0.02%
2019/10/23	2	92.95	2	91.90	91.90	0	8,312	0.00%
2019/10/18	0	0.00	1	94.30	91.20	-1	8,137	-0.01%
2019/10/17	6	90.80	10	90.93	91.10	-4	7,788	-0.05%
2019/10/16	2	89.00	3	90.13	89.00	-1	7,667	-0.01%
2019/10/15	1	90.00	4	90.18	89.20	-3	7,584	-0.04%
2019/10/14	4	89.35	7	89.31	89.30	-3	7,306	-0.04%
2019/10/07	2	84.80	1	84.40	84.40	1	7,055	0.01%
2019/10/03	4	85.60	0	0.00	86.20	4	7,094	0.06%
2019/10/02	0	0.00	6	85.00	85.40	-6	7,068	-0.08%
2019/10/01	10	84.60	6	84.27	85.50	4	7,054	0.06%
2019/09/25	2	83.65	0	0.00	83.90	2	7,102	0.03%
2019/09/24	0	0.00	5	84.10	83.70	-5	7,306	-0.07%
2019/09/20	0	0.00	1	76.90	78.50	-1	7,226	-0.01%
2019/09/19	1	77.20	0	0.00	76.90	1	7,288	0.01%
2019/09/12	5	77.30	0	0.00	77.20	5	7,719	0.06%
2019/09/11	10	75.00	10	74.40	74.30	0	7,775	0.00%
2019/09/06	0	0.00	1	76.80	76.20	-1	8,568	-0.01%
2019/09/05	1	76.00	0	0.00	76.00	1	8,781	0.01%
2019/09/04	1	76.60	0	0.00	76.20	1	9,001	0.01%
2019/09/03	0	0.00	1	76.40	76.60	-1	9,084	-0.01%
2019/09/02	1	75.20	1	74.60	75.00	0	9,131	0.00%
2019/08/30	12	75.46	11	75.87	74.20	1	9,298	0.01%
2019/08/29	13	73.68	17	74.15	74.60	-4	9,377	-0.04%
2019/08/28	20	74.51	14	74.31	73.50	6	9,430	0.06%
2019/08/23	1	77.90	0	0.00	77.90	1	9,603	0.01%
2019/08/21	0	0.00	60	79.70	79.30	-60	9,935	-0.60%
2019/08/20	71	80.62	11	80.20	80.10	60	10,200	0.59%
2019/08/16	8	78.26	8	78.61	78.00	0	10,583	0.00%
2019/08/15	2	78.50	5	78.50	77.60	-3	10,991	-0.03%
2019/08/12	4	80.53	5	80.40	81.50	-1	11,962	-0.01%
2019/08/08	1	81.50	0	0.00	80.20	1	12,172	0.01%
2019/08/02	10	82.30	10	81.90	81.60	0	14,366	0.00%
2019/07/26	3	88.00	3	87.70	88.00	0	14,319	0.00%
2019/07/24	1	87.20	1	87.40	86.90	0	14,296	0.00%
2019/07/22	4	88.18	4	88.18	88.10	0	14,336	0.00%
2019/07/19	2	88.00	1	87.90	88.00	1	14,327	0.01%
2019/07/17	0	0.00	2	89.85	89.90	-2	14,406	-0.01%
2019/07/16	4	90.30	2	90.50	90.40	2	14,443	0.01%
2019/07/15	3	89.53	1	88.50	89.90	2	14,399	0.01%
2019/07/12	1	87.90	1	89.00	87.90	0	14,471	0.00%
2019/07/11	1	87.30	16	87.72	87.30	-15	14,373	-0.10%
2019/07/10	15	86.33	0	0.00	86.70	15	14,320	0.10%
2019/07/09	2	85.95	1	86.20	85.70	1	14,289	0.01%
2019/07/08	11	87.42	12	87.90	87.50	-1	14,264	-0.01%
2019/07/05	1	87.30	0	0.00	87.30	1	14,345	0.01%
2019/07/04	10	86.40	16	85.65	85.80	-6	14,340	-0.04%
2019/07/03	12	87.08	6	85.62	85.90	6	14,760	0.04%
2019/07/02	10	86.20	10	87.30	87.60	0	14,660	0.00%
2019/07/01	1	85.20	11	84.84	85.90	-10	14,475	-0.07%
2019/06/28	18	80.74	10	81.18	81.60	8	14,182	0.06%
2019/06/27	16	79.04	437	79.49	80.50	-421	14,223	-2.96%	大賣/鉅額交易
2019/06/26	5	80.14	5	79.74	81.40	0	13,871	0.00%
2019/06/25	11	81.28	4	82.20	80.40	7	13,831	0.05%
2019/06/24	4	82.05	12	82.12	83.00	-8	13,652	-0.06%
2019/06/21	233	82.82	3	82.90	81.60	230	13,619	1.69%	大買/鉅額交易
2019/06/20	160.4	83.06	341	83.54	82.70	-180.6	13,550	-1.33%	大買/大賣/鉅額交易
2019/06/19	131	82.14	90	82.67	82.50	41	13,490	0.30%	大買/
2019/06/18	320	83.27	11	82.31	81.70	309	13,372	2.31%	大買/鉅額交易
2019/06/17	17	83.62	237	83.23	84.20	-220	13,326	-1.65%	大賣/鉅額交易
2019/06/14	4	82.55	5.5	82.52	82.10	-1.5	13,108	-0.01%
2019/06/13	11	79.50	142	79.86	81.50	-131	12,776	-1.03%	大賣/鉅額交易
2019/06/12	18	80.47	18	78.86	78.80	0	12,622	0.00%
2019/06/11	1	78.60	3	78.23	78.60	-2	12,490	-0.02%
2019/06/10	1	75.60	61	76.10	76.80	-60	12,428	-0.48%
2019/06/06	65	75.06	6	75.48	74.50	59	12,369	0.48%
2019/06/05	326	78.76	4	78.88	77.90	322	12,215	2.64%	大買/鉅額交易
2019/06/04	0.1	78.10	0	0.00	78.20	0.1	12,311	0.00%
2019/06/03	1	78.00	0	0.00	77.50	1	12,334	0.01%
2019/05/30	22	77.40	27	77.19	77.30	-5	12,162	-0.04%
2019/05/29	20	77.23	105	77.50	77.20	-85	12,097	-0.70%	大賣/
2019/05/28	142	79.19	19	78.74	78.20	123	12,127	1.01%	大買/鉅額交易
2019/05/27	19	82.29	1	82.70	81.10	18	12,125	0.15%
2019/05/24	8	81.69	29	80.82	80.90	-21	11,956	-0.18%
2019/05/23	143	79.22	142	79.50	81.20	1	11,812	0.01%	大買/大賣/
2019/05/22	4	82.70	184	80.80	79.10	-180	11,547	-1.56%	大賣/鉅額交易
2019/05/21	1	76.80	2	77.75	78.90	-1	11,219	-0.01%
2019/05/20	178	77.96	30	77.55	77.00	148	11,084	1.34%	大買/鉅額交易
2019/05/17	163.5	79.59	467	80.62	80.10	-303.5	10,837	-2.80%	大買/大賣/鉅額交易
2019/05/16	207	78.00	300	78.74	78.10	-93	10,412	-0.89%	大買/大賣/
2019/05/15	258	78.68	18	79.23	78.10	240	10,471	2.29%	大買/鉅額交易
2019/05/14	193	74.49	102	76.51	78.00	91	10,559	0.86%	大買/大賣/
2019/05/13	6	73.70	6	73.27	75.70	0	10,001	0.00%
2019/05/10	75	72.28	126	72.49	72.80	-51	9,585	-0.53%	大賣/
2019/05/09	199	69.82	30	69.47	68.20	169	8,933	1.89%	大買/鉅額交易
2019/05/08	0	0.00	1	68.60	69.30	-1	8,874	-0.01%
2019/05/03	9	68.60	17	68.32	68.20	-8	9,229	-0.09%
2019/05/02	20	67.28	10	67.40	67.30	10	9,228	0.11%
2019/04/29	0	0.00	1	66.60	67.00	-1	9,419	-0.01%
2019/04/26	1	69.50	0	0.00	69.50	1	9,474	0.01%
2019/04/24	7	71.77	11	72.15	70.30	-4	9,697	-0.04%
2019/04/22	18	71.90	17	70.79	70.50	1	9,950	0.01%
2019/04/19	5	69.70	5	70.10	70.60	0	9,991	0.00%
2019/04/18	31	70.80	29	70.19	68.60	2	10,232	0.02%
2019/04/16	10	68.90	16	69.17	69.30	-6	10,261	-0.06%
2019/04/15	16	68.27	10	68.35	68.30	6	10,465	0.06%
2019/04/12	0	0.00	1	68.20	67.70	-1	10,741	-0.01%
2019/04/11	2	71.40	2	71.60	68.80	0	10,854	0.00%
2019/04/09	11	70.71	26	71.19	71.80	-15	10,984	-0.14%
2019/04/08	10	68.60	0	0.00	68.60	10	10,831	0.09%
2019/04/03	6	68.80	16	67.83	67.80	-10	10,997	-0.09%
2019/04/02	10	68.70	0	0.00	68.40	10	11,241	0.09%
2019/04/01	6	68.88	6	69.20	68.20	0	11,713	0.00%
2019/03/28	3	67.43	1	67.80	66.60	2	12,023	0.02%
2019/03/22	0	0.00	1	69.00	68.20	-1	13,122	-0.01%
2019/03/21	1	68.10	0	0.00	68.40	1	13,349	0.01%
2019/03/19	20	66.40	22	66.92	66.80	-2	13,849	-0.01%
2019/03/15	2	65.30	2	65.35	64.80	0	14,310	0.00%
2019/03/14	1	64.30	0.5	64.50	64.30	0.5	14,582	0.00%
2019/03/13	0	0.00	3	65.40	65.70	-3	14,874	-0.02%
2019/03/12	11	66.84	18	66.16	66.00	-7	15,052	-0.05%
2019/03/11	9	65.70	6	65.80	65.90	3	15,288	0.02%
2019/03/08	7	67.07	1	67.40	65.10	6	15,954	0.04%
2019/03/07	3	68.30	0	0.00	67.90	3	16,140	0.02%
2019/03/06	10.5	71.48	10	70.50	70.30	0.5	16,581	0.00%
2019/03/05	10	70.20	15	70.50	70.60	-5	17,126	-0.03%
2019/03/04	10	71.50	16	70.73	70.50	-6	17,429	-0.03%
2019/02/27	10	71.68	0	0.00	71.40	10	17,569	0.06%
2019/02/26	1	71.50	1	71.70	72.60	0	17,810	0.00%
2019/02/25	0	0.00	1	69.90	69.80	-1	17,952	-0.01%
2019/02/22	1	72.00	1	71.40	70.10	0	18,343	0.00%
2019/02/21	0	0.00	1	70.80	71.20	-1	18,311	-0.01%
2019/02/20	6	73.00	2	73.10	71.10	4	18,314	0.02%
2019/02/19	2	72.10	1	71.40	72.00	1	18,362	0.01%
2019/02/18	8	71.79	9	71.00	70.80	-1	18,472	-0.01%
2019/02/15	2	71.80	3	71.43	70.50	-1	18,677	-0.01%
2019/02/14	2	73.65	5	73.82	72.80	-3	18,739	-0.02%
2019/02/13	18	70.98	16	71.16	74.30	2	18,546	0.01%
2019/02/12	3	67.63	17	66.88	67.60	-14	18,191	-0.08%
2019/02/11	25	65.50	14	65.76	65.60	11	18,539	0.06%
2019/01/30	3	65.53	1	66.00	64.50	2	18,765	0.01%
2019/01/29	1	64.30	0	0.00	65.20	1	18,788	0.01%
2019/01/28	9	65.48	10	65.32	65.50	-1	18,875	-0.01%
2019/01/25	5	64.54	4	65.08	64.40	1	19,217	0.01%
2019/01/24	14	63.19	21	62.67	62.50	-7	19,111	-0.04%
2019/01/23	12	62.17	12	62.45	63.10	0	19,101	0.00%
2019/01/22	10	64.10	16	62.07	62.00	-6	19,326	-0.03%
2019/01/21	19	64.27	5	63.60	63.70	14	19,436	0.07%
2019/01/18	8	63.46	9	64.14	64.30	-1	19,565	-0.01%
2019/01/17	1	64.10	2	65.25	63.60	-1	19,619	-0.01%
2019/01/16	3	64.73	2	64.00	64.90	1	19,722	0.01%
2019/01/15	12	61.55	12	61.93	62.90	0	19,591	0.00%
2019/01/14	1	61.60	1	62.20	61.40	0	19,557	0.00%
2019/01/11	4	64.58	6	64.27	63.30	-2	19,391	-0.01%
2019/01/10	5	64.66	4	64.75	64.00	1	19,377	0.01%
2019/01/09	6	63.40	6	63.70	62.60	0	19,169	0.00%
2019/01/08	12	63.27	16	62.80	62.50	-4	19,230	-0.02%
2019/01/07	18	64.18	10	63.64	63.20	8	19,279	0.04%
2019/01/04	2	62.85	2	62.75	62.90	0	19,258	0.00%
2019/01/03	2	62.90	3	62.80	61.60	-1	19,106	-0.01%
2019/01/02	2	62.75	1	62.00	62.80	1	19,093	0.01%
2018/12/28	13	61.12	14	61.08	61.20	-1	19,120	-0.01%
2018/12/27	4	61.53	2	62.80	61.20	2	19,189	0.01%
2018/12/26	1	59.70	1	58.50	58.50	0	18,918	0.00%
2018/12/25	1	57.50	1	58.00	60.80	0	18,881	0.00%
2018/12/24	13	60.85	10	60.40	60.00	3	18,659	0.02%
2018/12/21	2	61.30	3	61.23	63.40	-1	18,292	-0.01%
2018/12/20	37	64.76	35	63.46	61.70	2	18,034	0.01%
2018/12/19	2	69.45	11	69.64	68.50	-9	17,677	-0.05%
2018/12/18	15	71.59	16	70.09	70.00	-1	18,106	-0.01%
2018/12/17	11	68.96	15	69.77	71.00	-4	18,198	-0.02%
2018/12/14	13	68.78	10	67.12	69.20	3	18,092	0.02%
2018/12/13	7	69.33	5	70.04	69.80	2	17,965	0.01%
2018/12/12	20	70.17	11	71.05	69.30	9	17,838	0.05%
2018/12/11	23	70.06	22	69.23	68.60	1	17,780	0.01%
2018/12/10	15	71.11	13	69.70	69.60	2	17,754	0.01%
2018/12/07	8	74.49	6	74.18	72.70	2	17,516	0.01%
2018/12/06	27	74.93	28	75.33	74.10	-1	17,515	-0.01%
2018/12/05	13	77.95	5	79.08	78.00	8	17,395	0.05%
2018/12/04	12	83.18	16	83.54	82.10	-4	17,367	-0.02%
2018/12/03	22	87.57	24	86.55	85.20	-2	17,253	-0.01%
2018/11/30	52	84.73	45	84.54	84.50	7	16,574	0.04%
2018/11/29	12	82.98	14	82.91	85.80	-2	16,135	-0.01%
2018/11/28	23	78.33	33	78.56	79.90	-10	15,623	-0.06%
2018/11/27	20	74.98	28	75.49	76.00	-8	15,145	-0.05%
2018/11/26	22	73.90	20	73.79	73.50	2	14,850	0.01%
2018/11/23	17	74.16	5	74.36	72.00	12	14,732	0.08%
2018/11/22	34	76.02	32	73.74	72.80	2	14,384	0.01%
2018/11/21	15	74.08	14	75.59	77.50	1	13,991	0.01%
2018/11/20	3	70.30	4	69.95	70.50	-1	13,555	-0.01%
2018/11/19	10	69.83	9	69.70	70.10	1	13,594	0.01%
2018/11/16	3	70.50	5	70.00	69.00	-2	13,591	-0.01%
2018/11/15	5	69.70	4	70.08	70.00	1	13,639	0.01%
2018/11/14	21	69.88	20	69.01	68.00	1	13,554	0.01%
2018/11/13	27	68.16	29	68.94	71.50	-2	13,511	-0.01%
2018/11/12	13	67.59	12	68.12	69.00	1	13,388	0.01%
2018/11/09	11	67.19	9	67.66	67.50	2	13,312	0.02%
2018/11/08	84	70.50	60	70.81	66.20	24	13,209	0.18%
2018/11/07	33	65.52	41	67.38	69.80	-8	12,822	-0.06%
2018/11/06	1	66.30	9	64.30	63.50	-8	12,780	-0.06%
2018/11/05	14	66.43	6	66.62	67.40	8	12,809	0.06%
2018/11/02	11	66.19	14	65.49	66.40	-3	12,814	-0.02%
2018/11/01	1	61.60	7	62.90	63.30	-6	12,502	-0.05%
2018/10/31	0	0.00	3	57.60	57.60	-3	12,443	-0.02%
2018/10/30	14	51.71	13	51.74	52.40	1	12,483	0.01%
2018/10/29	10	49.16	10	50.91	51.80	0	12,405	0.00%
2018/10/26	7	51.09	8	48.08	47.10	-1	12,467	-0.01%
2018/10/25	15	50.63	15	50.40	50.40	0	12,546	0.00%
2018/10/24	3	58.37	4	56.85	56.00	-1	12,412	-0.01%
2018/10/23	1	60.80	2	60.20	58.30	-1	12,263	-0.01%
2018/10/22	19	61.69	17	61.64	61.90	2	12,230	0.02%
2018/10/19	6	62.45	6	62.32	61.80	0	12,158	0.00%
2018/10/18	8	66.29	10	65.85	65.30	-2	12,057	-0.02%
2018/10/17	19	65.01	23	65.59	65.20	-4	11,952	-0.03%
2018/10/16	58	65.06	52	65.40	64.00	6	11,921	0.05%
2018/10/15	22	63.70	24	63.77	63.10	-2	11,781	-0.02%
2018/10/12	8	63.21	12	63.98	64.10	-4	11,722	-0.03%
2018/10/11	17	64.38	12	64.32	63.50	5	11,552	0.04%
2018/10/09	8	68.95	8	69.38	70.50	0	11,443	0.00%
2018/10/08	14	69.23	16	67.21	68.00	-2	11,287	-0.02%
2018/10/05	0	0.00	3	69.90	70.00	-3	11,098	-0.03%
2018/10/04	7	75.23	4	75.20	75.80	3	10,937	0.03%
2018/10/03	12	75.38	12	75.15	74.90	0	10,944	0.00%
2018/10/02	3	79.50	3	79.57	78.50	0	10,874	0.00%
2018/10/01	6	79.45	14	79.86	79.90	-8	10,996	-0.07%
2018/09/28	10	78.45	6	79.22	78.40	4	11,180	0.04%
2018/09/27	9	79.34	8	77.69	77.30	1	11,181	0.01%
2018/09/26	5	77.56	5	77.64	79.50	0	11,262	0.00%
2018/09/25	61	80.61	47	80.33	78.10	14	11,179	0.13%
2018/09/21	11	78.26	11	78.98	81.50	0	10,708	0.00%
2018/09/20	5	75.20	7	74.96	74.60	-2	10,431	-0.02%
2018/09/19	32	76.31	12	75.65	74.30	20	10,444	0.19%
2018/09/18	0	0.00	1	73.00	73.90	-1	10,448	-0.01%
2018/09/17	5	74.08	24	73.64	74.70	-19	10,570	-0.18%
2018/09/14	1	71.90	2	69.75	72.10	-1	10,320	-0.01%
2018/09/13	10	65.78	8	66.03	65.60	2	10,254	0.02%
2018/09/12	6	66.50	6	65.43	64.40	0	10,255	0.00%
2018/09/11	10	69.50	10	69.88	69.50	0	10,055	0.00%
2018/09/10	28	71.23	27	70.70	69.50	1	9,872	0.01%
2018/09/07	8	83.25	7	81.67	77.20	1	9,740	0.01%
2018/09/06	11	84.65	13	84.89	85.00	-2	9,688	-0.02%
2018/09/05	5	84.26	13	84.51	84.30	-8	9,854	-0.08%
2018/09/04	24	84.19	16	84.43	84.40	8	10,053	0.08%
2018/09/03	16	85.48	16	83.29	83.80	0	10,218	0.00%
2018/08/31	8	86.45	8	87.05	88.00	0	10,583	0.00%
2018/08/30	9	89.00	16	88.73	87.50	-7	10,763	-0.07%
2018/08/29	15	87.21	15	87.35	87.40	0	11,085	0.00%
2018/08/28	3	87.40	0	0.00	87.40	3	11,507	0.03%
2018/08/27	12	87.22	17	88.19	88.20	-5	11,612	-0.04%
2018/08/24	7	84.30	1	83.70	84.50	6	11,737	0.05%
2018/08/23	1	86.20	1	86.10	85.20	0	12,123	0.00%
2018/08/22	3	84.73	4	85.13	87.30	-1	12,328	-0.01%
2018/08/21	6	86.03	4	86.53	86.60	2	12,292	0.02%
2018/08/20	16	87.31	16	86.63	84.20	0	12,374	0.00%
2018/08/16	3	91.70	3	92.10	92.80	0	12,390	0.00%
2018/08/15	0	0.00	5	90.24	90.30	-5	12,514	-0.04%
2018/08/14	6	89.47	10	89.05	91.50	-4	12,602	-0.03%
2018/08/13	16	89.91	18	86.49	88.40	-2	12,638	-0.02%
2018/08/10	18	95.66	18	94.36	93.00	0	12,649	0.00%
2018/08/09	9	96.40	6	96.65	96.10	3	12,911	0.02%
2018/08/08	27	99.59	18	99.26	95.60	9	13,595	0.07%
2018/08/07	16	102.25	20	102.63	102.50	-4	13,996	-0.03%
2018/08/06	0	0.00	2	97.90	99.50	-2	14,580	-0.01%
2018/08/03	5	93.34	8	94.31	97.00	-3	15,125	-0.02%
2018/08/02	33	93.80	29	94.03	92.00	4	15,089	0.03%
2018/08/01	23	101.73	18	101.34	99.20	5	15,010	0.03%
2018/07/31	10	107.40	9	108.44	105.00	1	15,036	0.01%
2018/07/27	2	111.00	2	111.50	113.00	0	15,325	0.00%
2018/07/26	2	113.50	3	111.50	110.00	-1	15,574	-0.01%
2018/07/25	2	112.50	2	113.00	113.00	0	15,812	0.00%
2018/07/24	10	109.50	12	109.67	112.00	-2	15,928	-0.01%
2018/07/23	10	106.70	10	107.00	108.00	0	16,091	0.00%
2018/07/20	2	118.00	2	118.00	115.00	0	16,295	0.00%
2018/07/18	2	117.00	2	114.50	109.50	0	16,549	0.00%
2018/07/16	4	115.50	3	116.50	116.50	1	16,937	0.01%
2018/07/13	2	117.50	2	116.50	114.50	0	17,483	0.00%
2018/07/11	3	113.50	5	112.50	113.00	-2	18,121	-0.01%
2018/07/10	6	116.83	4	116.88	115.00	2	18,706	0.01%
2018/07/09	11	113.55	11	114.68	114.00	0	19,373	0.00%
2018/07/06	4	112.25	5	114.10	117.50	-1	19,510	-0.01%
2018/07/05	4	110.00	3	110.17	107.00	1	19,568	0.01%
2018/07/04	17	109.06	17	109.53	107.00	0	19,769	0.00%
2018/07/03	4	116.25	3	115.50	115.50	1	20,025	0.00%
2018/07/02	23	117.17	23	116.83	115.50	0	20,029	0.00%
2018/06/28	6	126.33	4	124.50	123.00	2	20,003	0.01%
2018/06/27	4	125.50	5	126.10	128.00	-1	20,283	0.00%
2018/06/26	1	126.00	1	127.50	125.00	0	20,572	0.00%
2018/06/25	2	121.50	2	124.00	127.00	0	20,422	0.00%
2018/06/22	1	125.00	0	0.00	124.00	1	20,571	0.00%
2018/06/21	1	127.00	4	129.00	129.00	-3	20,592	-0.01%
2018/06/20	4	120.00	4	123.00	123.00	0	20,819	0.00%
2018/06/14	4	127.25	3	127.00	127.50	1	21,757	0.00%
2018/06/12	4	128.13	4	128.50	128.00	0	22,755	0.00%
2018/06/11	3	122.50	7	123.43	125.50	-4	22,574	-0.02%
2018/06/08	50	117.39	46	117.36	120.50	4	22,440	0.02%
2018/06/07	7	126.14	4	124.75	125.00	3	22,077	0.01%
2018/06/06	15	124.50	14	126.11	128.00	1	22,058	0.00%
2018/06/05	13	132.69	14.4	130.58	122.50	-1.4	21,956	-0.01%
2018/06/04	2	137.50	3	135.83	136.00	-1	21,514	0.00%
2018/06/01	5	140.20	2	137.00	137.00	3	21,474	0.01%
2018/05/31	10	146.20	11	144.64	141.00	-1	21,435	0.00%
2018/05/30	3	144.00	1	143.50	143.00	2	20,992	0.01%
2018/05/29	0	0.00	5	144.00	143.00	-5	20,769	-0.02%
2018/05/28	4	142.75	3	143.00	142.00	1	20,607	0.00%
2018/05/25	4	138.25	4	140.75	140.00	0	20,488	0.00%
2018/05/24	8	136.88	9	137.67	138.00	-1	20,424	0.00%
2018/05/23	0	0.00	2	138.25	137.00	-2	20,377	-0.01%
2018/05/22	6	139.33	6	136.50	136.50	0	20,225	0.00%
2018/05/21	5	139.80	6	139.67	141.00	-1	20,225	0.00%
2018/05/18	6	138.67	4	137.50	139.00	2	20,217	0.01%
2018/05/17	15	139.00	18	139.81	136.50	-3	20,166	-0.01%
2018/05/16	39	146.10	39	146.47	141.50	0	20,054	0.00%
2018/05/15	17.1	144.36	10	145.65	141.00	7.1	19,651	0.04%
2018/05/14	13	149.65	15	148.70	151.00	-2	19,438	-0.01%
2018/05/11	10	140.15	6	139.58	137.50	4	18,840	0.02%
2018/05/10	4	132.00	8	130.81	135.50	-4	18,366	-0.02%
2018/05/09	3	133.17	2	131.50	131.00	1	18,655	0.01%
2018/05/08	26	134.19	28	134.32	132.00	-2	18,633	-0.01%
2018/05/07	6	130.33	3	130.00	131.00	3	18,638	0.02%
2018/05/04	10	127.45	10	127.10	127.00	0	18,647	0.00%
2018/05/03	14	134.39	16	135.13	130.50	-2	19,036	-0.01%
2018/05/02	3	133.83	1	135.00	134.50	2	19,101	0.01%
2018/04/30	0	0.00	2	129.25	129.00	-2	19,276	-0.01%
2018/04/27	6	132.67	4	132.13	131.00	2	19,738	0.01%
2018/04/26	4	128.88	5	129.50	128.50	-1	20,196	0.00%
2018/04/25	7	122.93	3	123.33	124.00	4	20,437	0.02%
2018/04/24	10	123.50	14	122.68	120.50	-4	20,453	-0.02%
2018/04/23	3	133.00	7	131.64	128.00	-4	20,274	-0.02%
2018/04/20	9	135.33	8	134.75	133.00	1	20,187	0.00%
2018/04/19	7	137.29	6	138.67	138.50	1	19,928	0.01%
2018/04/18	18	131.00	24	131.33	133.00	-6	19,375	-0.03%
2018/04/17	39	133.36	36	133.78	127.50	3	19,068	0.02%
2018/04/16	15	132.23	9	131.06	139.00	6	18,751	0.03%
2018/04/13	13	128.92	15	127.10	130.00	-2	18,183	-0.01%
2018/04/12	15	117.00	13	117.27	120.00	2	17,461	0.01%
2018/04/11	1	119.00	0	0.00	116.50	1	17,297	0.01%
2018/04/10	7	116.64	3	116.83	115.50	4	17,082	0.02%
2018/04/09	0	0.00	1	115.00	115.50	-1	17,027	-0.01%
2018/04/02	2	106.50	2	105.00	105.00	0	16,475	0.00%
2018/03/31	2	106.50	7	106.50	106.50	-5	16,428	-0.03%
2018/03/30	8	108.81	8	108.75	107.50	0	16,426	0.00%
2018/03/29	6	108.75	5	110.40	107.50	1	16,147	0.01%
2018/03/28	15	102.03	15	102.50	102.00	0	15,663	0.00%
2018/03/27	0	0.00	1.1	104.02	104.50	-1.1	15,543	-0.01%
2018/03/26	12	99.64	16	100.41	100.50	-4	15,389	-0.03%
2018/03/23	17	100.61	18	100.61	99.10	-1	15,300	-0.01%
2018/03/22	10	108.65	7	108.14	105.50	3	14,998	0.02%
2018/03/21	6	108.58	15	108.97	107.00	-9	14,641	-0.06%
2018/03/20	10	107.10	3.2	108.30	111.00	6.9	14,362	0.05%
2018/03/19	12	107.00	18	106.81	105.50	-6	13,950	-0.04%
2018/03/16	16	98.44	17	98.56	98.80	-1	13,064	-0.01%
2018/03/15	3	95.37	3	96.03	96.10	0	12,772	0.00%
2018/03/14	1	95.80	0	0.00	95.80	1	12,853	0.01%
2018/03/13	13	97.96	8	98.11	97.20	5	13,013	0.04%
2018/03/12	14	97.24	16	97.58	97.30	-2	13,020	-0.02%
2018/03/09	13	94.97	7	95.61	95.60	6	12,930	0.05%
2018/03/07	2	91.50	9	91.22	90.90	-7	12,893	-0.05%
2018/03/06	6	90.53	2	89.85	91.50	4	13,000	0.03%
2018/03/05	2	88.30	4	87.75	87.50	-2	13,032	-0.02%
2018/03/02	4	88.05	2	88.90	88.90	2	13,097	0.02%
2018/03/01	4	89.20	4	89.05	89.10	0	13,126	0.00%
2018/02/27	1	89.50	2	91.10	89.80	-1	13,196	-0.01%
2018/02/26	6	93.33	7	92.90	90.80	-1	13,182	-0.01%
2018/02/23	9	94.02	8	92.85	92.30	1	13,170	0.01%
2018/02/22	2	92.80	1	93.00	93.60	1	13,360	0.01%
2018/02/21	2	92.65	0	0.00	93.80	2	13,935	0.01%
2018/02/12	2	88.40	6	88.38	88.00	-4	13,860	-0.03%
2018/02/09	16	89.62	12	90.50	89.00	4	13,859	0.03%
2018/02/08	6	94.60	8	93.79	93.70	-2	13,774	-0.01%
2018/02/07	9	98.36	7	97.40	96.10	2	13,596	0.01%
2018/02/06	10	94.91	8	92.13	92.50	2	13,462	0.01%
2018/02/05	13	96.12	7	97.14	101.50	6	13,530	0.04%
2018/02/02	6	100.15	5	100.54	99.90	1	13,821	0.01%
2018/02/01	18	103.78	17	103.76	102.00	1	13,956	0.01%
2018/01/31	41	99.08	11	100.29	101.50	30	13,751	0.22%
2018/01/30	1	100.50	4	99.30	100.50	-3	13,742	-0.02%
2018/01/29	2	97.40	7	98.74	99.50	-5	13,513	-0.04%
2018/01/26	30	97.93	18	97.16	94.40	12	13,519	0.09%
2018/01/25	1	99.00	1	99.90	100.00	0	13,241	0.00%
2018/01/24	14	98.40	14	99.60	99.00	0	13,005	0.00%
2018/01/23	27	99.12	46	98.08	97.50	-19	12,675	-0.15%
2018/01/22	15	93.15	48	93.14	97.60	-33	12,323	-0.27%
2018/01/19	9	88.14	30	87.36	88.80	-21	12,166	-0.17%
2018/01/18	2	83.75	0	0.00	83.70	2	11,858	0.02%
2018/01/16	0	0.00	2	81.55	81.50	-2	12,388	-0.02%
2018/01/15	2	81.90	1	82.30	81.90	1	12,650	0.01%
2018/01/12	7	80.29	1	80.10	80.00	6	13,230	0.05%
2018/01/11	0	0.00	7	78.79	79.10	-7	13,565	-0.05%
2018/01/10	1	78.60	3	81.67	79.00	-2	13,939	-0.01%
2018/01/09	3	81.63	2	82.85	81.50	1	14,253	0.01%
2018/01/08	1	82.00	6	81.37	81.20	-5	14,810	-0.03%
2018/01/05	10	82.30	4	82.70	81.70	6	15,666	0.04%
2018/01/04	9	81.38	3	81.70	81.40	6	16,200	0.04%
2018/01/03	3	80.90	1	80.70	81.60	2	16,207	0.01%
2018/01/02	0	0.00	1	75.90	76.30	-1	16,057	-0.01%