中美晶 (5483)-中國信託-忠孝券商分點個股進出

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
208.5
漲跌
▲3.0
漲幅
+1.46%
成交量
4,868張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－中國信託-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	0.3	206.98	1	206.50	208.50	-0.7	7,851	-0.01%
2024/05/30	1.1	200.50	4	201.50	205.50	-2.9	7,872	-0.04%
2024/05/29	1.3	203.65	0	0.00	203.00	1.3	7,885	0.02%
2024/05/28	1.4	204.67	1.1	205.91	205.00	0.3	7,951	0.00%
2024/05/27	0	0.00	6	205.92	205.50	-6	7,949	-0.08%
2024/05/24	0.2	199.75	0	0.00	202.50	0.2	7,948	0.00%
2024/05/22	5.6	201.81	1.4	202.79	202.50	4.2	7,874	0.05%
2024/05/20	0	0.00	1	199.50	199.00	-1	7,770	-0.01%
2024/05/17	0	0.00	6.2	195.08	195.50	-6.2	7,679	-0.08%
2024/05/16	0	0.00	1	192.00	191.50	-1	7,631	-0.01%
2024/05/15	0	0.00	0.1	191.50	191.00	-0.1	7,680	0.00%
2024/05/14	1	189.50	0	0.00	189.00	1	7,778	0.01%
2024/05/13	6.1	189.59	1	189.50	189.00	5.1	7,797	0.07%
2024/05/10	2.1	193.49	2	194.50	194.50	0.1	7,742	0.00%
2024/05/09	0	0.00	1	194.00	194.00	-1	7,689	-0.01%
2024/05/08	0.1	192.50	0	0.00	193.00	0.1	7,684	0.00%
2024/05/07	1	193.00	0.1	193.00	194.00	1	7,657	0.01%
2024/05/06	0.1	193.00	0	0.00	197.00	0.1	7,633	0.00%
2024/05/03	1.1	196.41	1	197.50	192.50	0.1	7,644	0.00%
2024/04/30	1	195.50	1	196.50	195.50	0	7,715	0.00%
2024/04/29	0	0.00	1	193.00	194.50	-1	7,770	-0.01%
2024/04/26	1.1	192.05	0	0.00	192.50	1.1	7,809	0.01%
2024/04/25	0	192.00	0.1	192.50	191.50	-0.1	7,832	0.00%
2024/04/24	2	194.00	2.1	195.98	194.00	-0.1	7,903	0.00%
2024/04/23	1.2	188.70	1	189.00	188.50	0.2	7,969	0.00%
2024/04/22	0.2	191.43	1	189.00	188.50	-0.8	8,055	-0.01%
2024/04/19	5	194.10	2	194.75	192.00	3	8,008	0.04%
2024/04/18	1.2	199.11	1	199.50	199.50	0.2	7,978	0.00%
2024/04/17	0.1	203.50	0	0.00	202.00	0.1	8,054	0.00%
2024/04/16	5.3	197.74	1	200.00	199.00	4.3	8,071	0.05%
2024/04/15	0.1	209.50	1	209.00	208.50	-0.9	7,963	-0.01%
2024/04/12	1	210.50	4.9	211.00	211.50	-3.9	7,933	-0.05%
2024/04/11	2.3	209.83	1.1	210.50	210.00	1.2	7,977	0.02%
2024/04/10	0	0.00	3	211.67	211.00	-3	8,052	-0.04%
2024/04/09	1.1	209.64	4.1	210.63	210.50	-3	8,170	-0.04%
2024/04/08	2.1	209.10	2	210.25	210.50	0.1	8,228	0.00%
2024/04/03	1.1	207.13	5	210.70	211.00	-3.9	8,250	-0.05%
2024/04/02	6	209.92	2	210.25	209.50	4	8,294	0.05%
2024/04/01	3.2	209.53	4	213.50	208.00	-0.8	8,371	-0.01%
2024/03/29	13.1	214.26	24.3	213.74	214.50	-11.2	8,349	-0.13%
2024/03/28	20.1	217.64	27.5	218.94	215.00	-7.4	8,105	-0.09%
2024/03/27	13	220.77	5	216.10	223.50	8	7,891	0.10%
2024/03/26	3	215.85	5	221.50	214.00	-2	7,710	-0.03%
2024/03/25	8	220.44	17.3	220.20	220.00	-9.3	7,706	-0.12%
2024/03/22	5.6	226.59	5.5	225.23	224.00	0.1	7,788	0.00%
2024/03/21	15.1	234.22	56	231.85	232.50	-40.9	7,772	-0.53%
2024/03/20	96.5	237.40	10.2	237.90	240.00	86.3	7,614	1.13%
2024/03/19	12.1	221.87	25.7	223.70	226.00	-13.6	7,048	-0.19%
2024/03/18	3	207.33	0	0.00	207.50	3	6,610	0.05%
2024/03/15	7.1	208.90	5	206.40	207.50	2.1	6,664	0.03%
2024/03/14	7.1	215.19	65.7	209.85	208.50	-58.6	6,596	-0.89%
2024/03/13	59.2	219.42	41.1	218.56	215.50	18.1	6,432	0.28%
2024/03/12	8	212.00	15.4	210.66	214.50	-7.4	6,260	-0.12%
2024/03/11	17.5	209.60	8.2	209.53	209.00	9.3	6,205	0.15%
2024/03/08	82	216.19	74.2	209.43	209.00	7.8	6,145	0.13%
2024/03/07	6	200.50	7.5	199.26	200.50	-1.5	5,714	-0.03%
2024/03/06	0.5	196.00	4.5	196.94	197.00	-4	5,628	-0.07%
2024/03/05	2.1	194.24	2	196.00	197.00	0.1	5,650	0.00%
2024/03/04	2	193.25	2	192.00	193.50	0	5,690	0.00%
2024/03/01	0	0.00	20	190.55	189.50	-20	5,804	-0.34%
2024/02/29	1.1	186.50	0	0.00	185.50	1.1	5,752	0.02%
2024/02/27	8	186.75	0	0.00	186.00	8	5,798	0.14%
2024/02/26	2.5	187.50	0	0.00	188.00	2.5	5,791	0.04%
2024/02/23	0	0.00	2.5	187.70	187.00	-2.5	5,808	-0.04%
2024/02/20	1	185.00	2	186.00	186.00	-1	5,879	-0.02%
2024/02/19	4	184.00	0	0.00	184.50	4	5,904	0.07%
2024/02/16	1.2	181.73	3	181.83	184.00	-1.8	5,919	-0.03%
2024/02/15	6.2	183.39	2	187.00	184.00	4.2	5,927	0.07%
2024/02/05	0	191.00	0.1	191.50	192.00	0	5,864	0.00%
2024/02/02	0.1	192.00	0	0.00	191.00	0.1	5,886	0.00%
2024/02/01	2	191.50	0	0.00	191.50	2	5,896	0.03%
2024/01/31	1	192.50	0	0.00	192.00	1	5,965	0.02%
2024/01/30	0.1	193.38	0	0.00	192.50	0.1	5,984	0.00%
2024/01/29	3	193.50	0	0.00	194.00	3	6,038	0.05%
2024/01/26	1	194.00	0	193.00	192.50	1	6,078	0.02%
2024/01/25	5.1	196.79	0	0.00	195.00	5.1	6,152	0.08%
2024/01/24	0	0.00	1.4	201.20	203.50	-1.4	6,207	-0.02%
2024/01/23	1	196.00	4.1	200.97	201.00	-3.1	6,164	-0.05%
2024/01/22	9	196.39	0	0.00	196.00	9	6,117	0.15%
2024/01/19	1	197.50	5	196.20	197.50	-4	6,077	-0.07%
2024/01/18	0	0.00	6	191.42	195.50	-6	6,074	-0.10%
2024/01/17	2	192.00	5.2	192.17	191.00	-3.2	5,984	-0.05%
2024/01/16	4.1	194.27	2	196.00	196.00	2.1	5,862	0.04%
2024/01/15	0	0.00	5	199.00	201.00	-5	5,754	-0.09%
2024/01/12	0	0.00	8	198.25	200.00	-8	5,744	-0.14%
2024/01/11	2	199.25	2.2	199.73	200.00	-0.2	5,675	0.00%
2024/01/10	0	0.00	1.2	194.92	196.50	-1.2	5,572	-0.02%
2024/01/09	3	192.83	3.3	193.30	193.00	-0.3	5,525	-0.01%
2024/01/08	4	191.63	1	192.50	192.50	3	5,490	0.05%
2024/01/05	5.1	190.99	3	191.17	191.50	2.1	5,465	0.04%
2024/01/04	2	193.50	6	192.25	191.50	-4	5,417	-0.07%
2024/01/03	9.1	193.41	0	0.00	193.00	9.1	5,373	0.17%
2024/01/02	0	0.00	1	194.00	201.00	-1	5,226	-0.02%
2023/12/29	2.1	192.52	1	194.00	196.00	1.1	5,147	0.02%
2023/12/28	1.4	196.20	55	196.03	196.00	-53.7	5,112	-1.05%
2023/12/27	55.4	203.07	1.1	200.86	200.50	54.3	5,047	1.08%
2023/12/26	1	205.00	12	204.83	207.50	-11	4,939	-0.22%
2023/12/22	0	0.00	1	198.00	199.00	-1	4,744	-0.02%
2023/12/21	2	197.50	3	196.50	198.50	-1	4,666	-0.02%
2023/12/20	0.1	198.00	1	199.00	198.00	-1	4,595	-0.02%
2023/12/19	5.1	198.07	5	197.70	200.50	0.1	4,467	0.00%
2023/12/18	3.5	201.64	8	202.25	200.50	-4.6	4,314	-0.11%
2023/12/15	2.2	196.20	4.2	196.38	197.50	-2	4,171	-0.05%
2023/12/14	0	0.00	3	188.67	191.50	-3	3,986	-0.08%
2023/12/13	0.2	188.13	0	0.00	187.50	0.2	3,933	0.01%
2023/12/12	1.5	191.00	5	190.20	190.50	-3.5	3,934	-0.09%
2023/12/11	1.1	184.50	0.4	185.50	185.50	0.7	3,931	0.02%
2023/12/08	4.3	186.53	4	184.88	184.50	0.3	3,926	0.01%
2023/12/07	1	185.00	0	0.00	183.50	1	3,939	0.03%
2023/12/06	3	185.00	3	182.83	184.50	0	3,910	0.00%
2023/12/05	1.1	179.07	0.2	179.50	180.50	0.9	3,885	0.02%
2023/12/04	2	184.00	0	0.00	183.00	2	3,840	0.05%
2023/12/01	0.2	183.50	2	184.00	184.50	-1.9	3,828	-0.05%
2023/11/30	0.1	184.00	59	184.29	183.00	-58.9	3,797	-1.55%
2023/11/29	59.1	184.80	1	186.00	185.00	58.1	3,750	1.55%
2023/11/28	4.1	182.02	2	182.75	182.00	2.1	3,641	0.06%
2023/11/27	1.2	177.31	0	0.00	177.50	1.2	3,479	0.03%
2023/11/24	1.1	176.23	3	178.67	179.00	-1.9	3,449	-0.06%
2023/11/22	0.1	174.50	6	173.00	173.50	-5.9	3,373	-0.17%
2023/11/21	3	176.50	0	0.00	175.00	3	3,346	0.09%
2023/11/20	0.2	176.25	0	0.00	175.00	0.2	3,336	0.01%
2023/11/17	0	0.00	2	177.75	177.50	-2	3,321	-0.06%
2023/11/15	0	174.00	0	0.00	174.00	0	3,243	0.00%
2023/11/14	5.3	172.53	1.4	173.36	173.50	3.9	3,212	0.12%
2023/11/13	3.1	176.51	3	177.33	175.50	0.1	3,173	0.00%
2023/11/10	0	0.00	2.2	174.86	175.00	-2.2	3,157	-0.07%
2023/11/09	0.1	172.50	1	171.50	172.50	-0.9	3,140	-0.03%
2023/11/07	1	175.00	0.2	174.00	175.00	0.8	3,141	0.02%
2023/11/06	2	175.74	0	0.00	175.00	2	3,148	0.06%
2023/11/02	3	173.00	3.5	171.43	173.00	-0.5	3,191	-0.02%
2023/11/01	6	168.33	5	170.00	170.00	1	3,118	0.03%
2023/10/31	0	0.00	1	163.50	163.50	-1	3,015	-0.03%
2023/10/30	1	162.50	1	165.00	164.50	0	3,108	0.00%
2023/10/26	0.2	160.00	0	160.00	159.00	0.2	3,209	0.01%
2023/10/25	0	162.00	0	0.00	162.50	0	3,262	0.00%
2023/10/20	0	0.00	2	161.50	161.50	-2	3,591	-0.06%
2023/10/19	0	0.00	0.2	161.50	162.50	-0.2	3,703	-0.01%
2023/10/18	9	164.50	32.1	163.98	163.50	-23.1	3,798	-0.61%
2023/10/17	0	0.00	4	166.75	166.00	-4	3,867	-0.10%
2023/10/16	0	164.00	7	166.50	166.00	-7	4,055	-0.17%
2023/10/13	0	0.00	4.3	165.85	166.00	-4.3	4,216	-0.10%
2023/10/12	0	0.00	16	166.31	166.50	-16	4,350	-0.37%
2023/10/11	0.1	164.50	3	164.67	164.50	-2.9	4,611	-0.06%
2023/10/05	0	159.00	1	161.00	162.00	-1	5,309	-0.02%
2023/10/02	0	0.00	1	161.00	162.00	-1	5,302	-0.02%
2023/09/27	0.1	158.00	0	0.00	157.00	0.1	5,305	0.00%
2023/09/26	2	158.00	0.2	157.50	157.00	1.8	5,314	0.03%
2023/09/25	1	159.50	1	160.00	160.50	0	5,316	0.00%
2023/09/22	4	158.63	0	0.00	160.00	4	5,350	0.07%
2023/09/21	4	159.25	4	159.50	158.00	0	5,345	0.00%
2023/09/20	19	161.95	4.2	163.29	162.00	14.8	5,322	0.28%
2023/09/19	3	163.33	0.8	164.88	163.50	2.2	5,329	0.04%
2023/09/18	0	0.00	1	165.00	165.00	-1	5,339	-0.02%
2023/09/15	0	0.00	4	165.75	166.50	-4	5,428	-0.07%
2023/09/14	9	164.56	44	163.15	164.00	-35	5,382	-0.65%
2023/09/13	0	0.00	2	161.25	161.00	-2	5,290	-0.04%
2023/09/12	2	162.00	2	160.00	161.00	0	5,355	0.00%
2023/09/11	1	157.50	56	156.52	157.00	-55	5,353	-1.03%
2023/09/08	9	155.89	0	0.00	155.50	9	5,383	0.17%
2023/09/07	3	159.33	43	160.50	158.00	-40	5,393	-0.74%
2023/09/06	2	158.25	2	158.50	158.50	0	5,367	0.00%
2023/09/05	0	0.00	3	159.67	160.00	-3	5,363	-0.06%
2023/09/04	1	160.00	0	0.00	160.00	1	5,371	0.02%
2023/09/01	0.1	157.50	0	0.00	158.50	0.1	5,370	0.00%
2023/08/31	1	157.00	0	0.00	156.50	1	5,404	0.02%
2023/08/28	0	0.00	1	154.50	154.50	-1	5,477	-0.02%
2023/08/25	1	153.00	0	0.00	152.50	1	5,505	0.02%
2023/08/24	31	154.98	0	0.00	154.50	31	5,537	0.56%
2023/08/21	1	153.00	7	153.50	153.50	-6	5,652	-0.11%
2023/08/18	2.2	153.55	1	156.00	154.00	1.2	5,687	0.02%
2023/08/15	0.2	155.00	0	0.00	153.00	0.2	5,663	0.00%
2023/08/14	2	152.25	0	155.00	154.50	2	5,662	0.04%
2023/08/11	16	157.28	0.3	159.00	157.50	15.7	5,620	0.28%
2023/08/10	3	157.83	1	158.50	158.50	2	5,613	0.04%
2023/08/09	3.3	159.55	0.1	160.00	160.00	3.2	5,595	0.06%
2023/08/08	5.5	160.55	1.1	161.05	161.50	4.4	5,567	0.08%
2023/08/07	2	167.00	252	166.91	167.50	-250	5,498	-4.55%	大賣/鉅額交易
2023/08/04	45	164.94	2.2	164.00	165.50	42.8	5,469	0.78%
2023/08/02	98	163.38	0	0.00	163.00	98	5,465	1.79%
2023/08/01	68.5	169.24	2.1	169.51	168.50	66.5	5,424	1.22%
2023/07/31	134.1	174.00	66	172.36	171.50	68.1	5,375	1.27%	大買/
2023/07/28	65	171.46	1	169.50	171.00	64	5,311	1.20%
2023/07/27	0	0.00	3.1	169.63	169.50	-3.1	5,230	-0.06%
2023/07/26	14	168.96	26	170.12	165.50	-12	5,150	-0.23%
2023/07/25	15.5	176.71	11	176.05	175.50	4.5	4,990	0.09%
2023/07/24	15.1	180.87	29.3	180.02	180.50	-14.3	4,881	-0.29%
2023/07/21	29.2	178.52	1	178.50	180.00	28.2	4,755	0.59%
2023/07/20	2.1	182.05	126.1	182.45	181.50	-124	4,673	-2.65%	大賣/鉅額交易
2023/07/19	139.2	185.56	139	184.37	179.00	0.2	4,567	0.00%	大買/大賣/
2023/07/18	94.1	182.13	5.2	180.01	183.00	88.8	4,378	2.03%
2023/07/17	28.1	183.00	4	183.25	182.00	24.1	4,233	0.57%
2023/07/14	28	184.64	11.2	181.68	185.00	16.9	4,107	0.41%
2023/07/13	14.4	179.28	29.1	179.31	177.50	-14.6	3,826	-0.38%
2023/07/12	32	173.22	14	170.54	176.50	18	3,439	0.52%
2023/07/10	0	0.00	1	159.50	160.00	-1	3,063	-0.03%
2023/07/07	0	159.50	1	160.00	159.00	-1	3,079	-0.03%
2023/07/06	0	0.00	1	161.00	161.00	-1	3,086	-0.03%
2023/07/05	1	162.00	6	162.00	161.50	-5	3,110	-0.16%
2023/07/03	0	0.00	8.4	162.56	162.50	-8.4	3,123	-0.27%
2023/06/29	0	0.00	1.1	159.05	159.00	-1.1	3,114	-0.04%
2023/06/28	0	0.00	1	159.50	158.00	-1	3,117	-0.03%
2023/06/27	0.1	158.00	1.1	159.79	157.50	-1	3,127	-0.03%
2023/06/26	1.2	156.84	1	156.50	157.00	0.2	3,104	0.01%
2023/06/21	4.1	156.26	0	0.00	156.00	4.1	3,097	0.13%
2023/06/20	0	0.00	25	161.50	160.50	-25	3,024	-0.83%
2023/06/19	1	163.50	0	0.00	162.00	1	3,062	0.03%
2023/06/16	20	162.88	7.3	162.84	164.00	12.7	3,044	0.42%
2023/06/15	8	161.75	1	161.00	161.50	7	3,018	0.23%
2023/06/14	8	160.63	17.2	159.85	160.00	-9.2	3,166	-0.29%
2023/06/13	22	159.84	3	159.83	159.50	19	3,155	0.60%
2023/06/12	1.1	157.95	20	156.80	157.00	-18.9	3,149	-0.60%
2023/06/09	1	156.50	0	0.00	156.50	1	3,167	0.03%
2023/06/08	6	158.00	5	156.00	156.00	1	3,152	0.03%
2023/06/07	6	158.75	3	158.33	159.00	3	3,186	0.09%
2023/06/06	15.1	156.97	1	159.00	157.00	14.1	3,200	0.44%
2023/06/05	0	0.00	6	160.08	160.00	-6	3,184	-0.19%
2023/06/02	0.1	157.00	2	157.50	158.00	-2	3,186	-0.06%
2023/06/01	1.1	158.45	0.7	157.50	157.00	0.4	3,168	0.01%
2023/05/31	0.1	159.00	2	159.50	159.00	-1.9	3,155	-0.06%
2023/05/30	1	159.50	1	159.50	159.00	0	3,136	0.00%
2023/05/29	1	159.50	0	0.00	159.50	1	3,164	0.03%
2023/05/26	4	158.13	51.1	158.49	158.50	-47.1	3,150	-1.50%
2023/05/25	2.1	156.74	14	156.79	156.50	-11.9	3,128	-0.38%
2023/05/24	50.1	155.40	2	155.00	155.50	48.1	3,096	1.55%
2023/05/23	0	0.00	88	154.00	153.00	-88	3,068	-2.87%
2023/05/22	0	0.00	5	152.90	153.00	-5	3,047	-0.16%
2023/05/19	7	151.50	0	0.00	151.00	7	3,023	0.23%
2023/05/18	75.3	152.73	0	0.00	152.50	75.3	3,002	2.51%
2023/05/17	5	150.50	1	150.00	150.50	4	2,987	0.13%
2023/05/11	9.1	148.44	0	0.00	146.50	9.1	2,950	0.31%
2023/05/10	5	151.50	1	150.50	151.00	4	2,928	0.14%
2023/05/09	2.1	152.04	0	0.00	151.00	2.1	2,947	0.07%
2023/05/08	2	153.75	27	153.65	154.50	-25	2,946	-0.85%
2023/05/04	6	145.33	1	146.00	145.00	5	2,945	0.17%
2023/05/03	6	147.42	0	0.00	147.00	6	2,980	0.20%
2023/05/02	1	150.00	0	0.00	150.00	1	3,042	0.03%
2023/04/28	5	147.50	0	0.00	147.50	5	3,118	0.16%
2023/04/27	0	146.00	0	0.00	146.50	0	3,122	0.00%
2023/04/26	2	143.00	0	0.00	144.50	2	3,125	0.06%
2023/04/25	1.1	147.09	0	0.00	144.00	1.1	3,132	0.04%
2023/04/24	3	148.00	0	148.50	148.00	3	3,116	0.10%
2023/04/21	1	149.50	2	150.00	149.00	-1	3,251	-0.03%
2023/04/20	16.2	150.66	8	149.75	149.00	8.2	3,261	0.25%
2023/04/19	5.1	152.61	1.1	152.98	151.50	4.1	3,293	0.12%
2023/04/18	4	154.50	0	0.00	153.00	4	3,307	0.12%
2023/04/13	3	154.50	0	0.00	154.00	3	3,363	0.09%
2023/04/12	2	157.00	0	0.00	156.00	2	3,362	0.06%
2023/04/11	3	157.00	1	158.00	157.00	2	3,357	0.06%
2023/04/10	13.2	158.34	12	157.46	156.50	1.2	3,374	0.03%
2023/04/06	3	152.83	1	153.00	152.50	2	3,321	0.06%
2023/03/31	1	157.00	1	157.50	156.00	0	3,311	0.00%
2023/03/30	0	0.00	2	156.75	156.50	-2	3,324	-0.06%
2023/03/29	1.1	153.64	0	0.00	153.50	1.1	3,355	0.03%
2023/03/28	4.1	155.00	0	0.00	154.00	4.1	3,451	0.12%
2023/03/27	0	0.00	2	157.75	157.00	-2	3,461	-0.06%
2023/03/24	0	0.00	1	156.50	156.50	-1	3,506	-0.03%
2023/03/23	1	154.00	5	155.50	155.50	-4	3,508	-0.11%
2023/03/22	1	154.50	10	154.50	154.00	-9	3,486	-0.26%
2023/03/21	10.1	152.50	0	0.00	152.50	10.1	3,432	0.29%
2023/03/20	6	152.00	0	0.00	152.00	6	3,439	0.17%
2023/03/17	14.1	156.13	28.9	155.03	154.00	-14.8	3,404	-0.43%
2023/03/16	0	0.00	2	158.50	159.00	-2	3,238	-0.06%
2023/03/14	1	156.00	0	0.00	153.50	1	3,248	0.03%
2023/03/13	6	156.50	6	155.00	157.00	0	3,238	0.00%
2023/03/10	2	157.25	4	156.63	156.00	-2	3,232	-0.06%
2023/03/09	1	163.50	3	162.17	162.00	-2	3,243	-0.06%
2023/03/08	2	161.00	1	161.00	162.00	1	3,232	0.03%
2023/03/03	0	0.00	6	158.42	158.00	-6	3,214	-0.19%
2023/02/24	1	160.00	0	0.00	159.00	1	3,199	0.03%
2023/02/23	1	164.50	1	163.00	164.50	0	3,185	0.00%
2023/02/22	1	159.50	2	159.50	160.00	-1	3,228	-0.03%
2023/02/21	7	162.21	1	161.50	161.50	6	3,301	0.18%
2023/02/20	2	161.50	0	0.00	161.50	2	3,438	0.06%
2023/02/17	0	0.00	0.2	162.00	161.00	-0.2	3,612	-0.01%
2023/02/16	0.1	161.50	1	162.00	162.00	-0.9	3,714	-0.03%
2023/02/15	2	159.50	3	157.83	157.50	-1	3,886	-0.03%
2023/02/14	1	162.50	1	162.50	161.50	0	3,988	0.00%
2023/02/10	3	163.00	0	0.00	163.00	3	4,154	0.07%
2023/02/09	0	0.00	6.4	164.50	166.00	-6.4	4,266	-0.15%
2023/02/08	1	164.50	0	0.00	165.00	1	4,329	0.02%
2023/02/06	12.5	161.30	2	159.00	159.50	10.5	4,351	0.24%
2023/02/03	12	166.08	0	0.00	165.50	12	4,322	0.28%
2023/02/02	6	166.83	2	167.50	168.00	4	4,322	0.09%
2023/02/01	0	0.00	1	164.50	165.00	-1	4,318	-0.02%
2023/01/31	6	162.50	0	0.00	162.50	6	4,290	0.14%
2023/01/30	1	160.50	4	160.75	160.50	-3	4,233	-0.07%
2023/01/17	0	0.00	2	156.00	156.00	-2	4,179	-0.05%
2023/01/16	1	156.00	50	156.50	155.50	-49	4,230	-1.16%
2023/01/13	5	155.50	15	158.00	155.00	-10	4,252	-0.24%
2023/01/12	2	158.25	0	0.00	156.50	2	4,267	0.05%
2023/01/11	15	159.63	5	160.20	161.50	10	4,273	0.23%
2023/01/10	0	0.00	1	157.50	156.50	-1	4,166	-0.02%
2023/01/09	50	155.80	40	154.00	156.00	10	4,184	0.24%
2023/01/06	40.5	150.47	24	147.46	150.50	16.5	4,186	0.39%
2023/01/05	4.5	146.49	45	146.96	146.50	-40.5	4,272	-0.95%
2023/01/04	0	0.00	24	146.50	145.00	-24	4,313	-0.56%
2023/01/03	78	145.44	0	0.00	145.50	78	4,428	1.76%
2022/12/30	1	140.50	0	0.00	139.50	1	4,437	0.02%
2022/12/29	0	0.00	2	138.75	138.50	-2	4,461	-0.04%
2022/12/28	2.3	138.50	1	139.50	138.00	1.3	4,519	0.03%
2022/12/27	1	144.50	1	145.50	143.50	0	4,532	0.00%
2022/12/26	0	0.00	3	143.17	143.00	-3	4,613	-0.07%
2022/12/23	3.5	142.43	0	0.00	143.50	3.5	4,740	0.07%
2022/12/22	1	145.50	1	146.00	145.50	0	4,824	0.00%
2022/12/21	1	145.50	1	143.00	143.00	0	4,939	0.00%
2022/12/20	13	146.42	9	144.67	144.00	4	5,049	0.08%
2022/12/16	1	155.00	1	153.50	153.50	0	5,039	0.00%
2022/12/12	0	0.00	2	151.50	153.50	-2	5,053	-0.04%
2022/12/09	1	155.00	0	0.00	154.50	1	5,071	0.02%
2022/12/07	7	154.64	0	0.00	155.00	7	5,069	0.14%
2022/12/06	0	0.00	0.1	159.00	158.50	-0.1	5,068	0.00%
2022/12/05	0	0.00	3	162.83	162.00	-3	5,107	-0.06%
2022/12/02	0.1	161.50	0	0.00	161.50	0.1	5,158	0.00%
2022/12/01	2	161.50	3	162.67	161.00	-1	5,195	-0.02%
2022/11/29	2.5	155.70	1.2	156.50	156.00	1.3	5,186	0.03%
2022/11/25	0	0.00	1.1	158.52	158.00	-1.1	5,199	-0.02%
2022/11/24	5	160.50	1	161.00	160.50	4	5,219	0.08%
2022/11/23	0.5	158.00	0	0.00	159.50	0.5	5,266	0.01%
2022/11/22	0	0.00	2.3	156.91	158.50	-2.3	5,298	-0.04%
2022/11/21	0	0.00	3	156.50	157.00	-3	5,321	-0.06%
2022/11/18	0	0.00	8	158.00	156.50	-8	5,346	-0.15%
2022/11/17	3	159.67	1.4	160.28	162.00	1.6	5,279	0.03%
2022/11/16	8	158.94	6	160.50	162.00	2	5,259	0.04%
2022/11/15	3	160.17	7	160.00	162.00	-4	5,155	-0.08%
2022/11/14	8	155.00	6	156.00	155.50	2	5,060	0.04%
2022/11/11	9.1	155.34	10	156.85	155.00	-1	5,034	-0.02%
2022/11/10	3	146.67	2	144.00	147.00	1	4,979	0.02%
2022/11/09	3	141.00	0	0.00	142.00	3	4,940	0.06%
2022/11/08	4.3	140.26	1	139.00	139.00	3.3	4,940	0.07%
2022/11/07	6	137.17	8	137.25	137.50	-2	4,873	-0.04%
2022/11/04	3	129.33	4	129.75	130.50	-1	4,890	-0.02%
2022/11/01	2	124.00	2	125.50	125.50	0	5,005	0.00%
2022/10/28	2	121.50	0	0.00	121.50	2	5,237	0.04%
2022/10/25	0.2	121.50	2	122.00	120.50	-1.9	5,208	-0.04%
2022/10/24	1	124.00	0	0.00	122.00	1	5,200	0.02%
2022/10/20	0	0.00	2	120.25	121.50	-2	5,159	-0.04%
2022/10/19	3	122.50	0	0.00	120.50	3	5,171	0.06%
2022/10/18	0.1	123.00	10.1	122.99	122.50	-10	5,159	-0.19%
2022/10/17	0.6	119.50	0	0.00	121.50	0.6	5,242	0.01%
2022/10/14	10	121.50	0	0.00	121.50	10	5,266	0.19%
2022/10/13	0	120.00	6	116.75	117.00	-6	5,300	-0.11%
2022/10/12	1	122.00	5	122.50	123.00	-4	5,252	-0.08%
2022/10/11	1	122.01	3	123.50	122.00	-2	5,282	-0.04%
2022/10/07	1	132.00	0	0.00	131.00	1	5,208	0.02%
2022/10/06	4	135.50	0	0.00	136.50	4	5,207	0.08%
2022/10/05	1	135.52	1	138.00	135.50	0	5,209	0.00%
2022/10/04	6	132.58	0	0.00	133.00	6	5,177	0.12%
2022/10/03	2	127.00	6	128.25	129.00	-4	5,154	-0.08%
2022/09/30	1	131.50	5	126.30	131.00	-4	5,141	-0.08%
2022/09/29	3.1	134.06	4	131.38	131.00	-0.9	5,093	-0.02%
2022/09/28	5	132.60	2	132.25	132.00	3	5,042	0.06%
2022/09/27	7	139.14	0.4	140.50	140.50	6.6	4,938	0.13%
2022/09/26	0.4	150.25	1	148.00	148.50	-0.6	4,850	-0.01%
2022/09/23	2	157.75	3	157.83	157.00	-1	4,901	-0.02%
2022/09/22	0	0.00	1	154.00	156.50	-1	4,893	-0.02%
2022/09/21	11	157.50	7	156.57	157.00	4	4,917	0.08%
2022/09/20	4	161.25	1	159.00	161.50	3	4,902	0.06%
2022/09/19	1	160.00	0	0.00	159.50	1	4,929	0.02%
2022/09/16	1	163.00	1	160.50	160.50	0	4,974	0.00%
2022/09/15	2	165.25	0	0.00	164.00	2	5,015	0.04%
2022/09/14	4	164.00	0	0.00	165.00	4	5,091	0.08%
2022/09/13	4	167.38	0	0.00	167.00	4	5,132	0.08%
2022/09/12	9	168.00	0.1	168.00	168.50	8.9	5,211	0.17%
2022/09/08	1	164.00	1.5	163.50	163.50	-0.5	5,360	-0.01%
2022/09/06	0	0.00	1	163.00	163.50	-1	5,371	-0.02%
2022/09/05	1.1	163.32	5.7	161.64	162.00	-4.6	5,435	-0.08%
2022/09/02	2	167.25	1	166.00	166.00	1	5,510	0.02%
2022/09/01	1	164.50	0	0.00	164.50	1	5,499	0.02%
2022/08/30	1	167.00	0	0.00	168.00	1	5,559	0.02%
2022/08/29	1.1	159.10	14	160.75	161.00	-13	5,496	-0.24%
2022/08/26	9	167.28	4	167.63	166.50	5	5,514	0.09%
2022/08/25	3	166.83	1	167.00	167.00	2	5,535	0.04%
2022/08/24	2.2	165.91	0	0.00	164.00	2.2	5,560	0.04%
2022/08/23	0	0.00	6	162.92	166.00	-6	5,648	-0.11%
2022/08/22	2	166.75	2.4	165.44	164.50	-0.4	5,753	-0.01%
2022/08/19	3.4	168.76	2.1	168.45	166.00	1.3	5,751	0.02%
2022/08/18	0.2	168.00	3	167.83	169.00	-2.8	5,698	-0.05%
2022/08/17	2.3	166.28	3.2	166.35	167.50	-0.9	5,659	-0.02%
2022/08/16	1.2	163.04	3	162.67	163.00	-1.8	5,586	-0.03%
2022/08/15	2	162.25	1	161.50	160.00	1	5,515	0.02%
2022/08/12	2.1	161.98	0	0.00	161.50	2.1	5,470	0.04%
2022/08/11	8	161.81	10	161.65	161.00	-2	5,467	-0.04%
2022/08/10	4.3	155.65	2	156.00	156.50	2.3	5,418	0.04%
2022/08/09	3	154.83	1	155.50	155.50	2	5,402	0.04%
2022/08/08	11	150.73	2	147.25	151.50	9	5,417	0.17%
2022/08/05	5.1	145.94	16	145.66	149.00	-10.9	5,544	-0.20%
2022/08/04	1	139.00	0	0.00	139.00	1	5,368	0.02%
2022/08/03	0.1	138.50	0	0.00	138.00	0.1	5,406	0.00%
2022/07/28	0	0.00	1	142.00	142.00	-1	5,588	-0.02%
2022/07/27	8	140.69	2	141.25	143.00	6	5,713	0.11%
2022/07/26	6	142.33	0	0.00	141.50	6	5,703	0.11%
2022/07/25	2.1	144.52	0	0.00	145.00	2.1	5,727	0.04%
2022/07/22	1	145.00	2	146.50	146.00	-1	5,808	-0.02%
2022/07/21	3	145.00	4.1	144.57	145.50	-1.1	5,817	-0.02%
2022/07/20	4	142.00	16	142.66	142.00	-12	5,829	-0.21%
2022/07/19	3.1	138.53	0	0.00	139.00	3.1	5,823	0.05%
2022/07/18	0.2	143.50	1	143.00	144.50	-0.8	5,848	-0.01%
2022/07/15	1.1	140.55	11	141.00	141.00	-9.9	5,809	-0.17%
2022/07/14	8	139.00	8	139.00	138.00	0	5,776	0.00%
2022/07/13	13	138.88	0	0.00	138.50	13	5,750	0.23%
2022/07/12	1	137.00	3.4	136.81	136.50	-2.4	5,740	-0.04%
2022/07/11	5	141.00	3.4	141.70	141.00	1.6	5,750	0.03%
2022/07/08	9	140.44	0	0.00	140.50	9	5,736	0.16%
2022/07/06	2	133.75	1	134.50	133.00	1	5,828	0.02%
2022/07/05	0.1	135.50	9	135.06	138.00	-8.9	5,852	-0.15%
2022/07/04	0	138.50	3	138.67	137.50	-3	5,854	-0.05%
2022/07/01	10.1	136.04	6.2	135.80	139.00	3.9	5,867	0.07%
2022/06/29	1	146.00	0	0.00	145.50	1	5,775	0.02%
2022/06/28	0.1	147.00	3	146.67	146.50	-2.9	5,780	-0.05%
2022/06/27	3	151.67	1	152.00	152.00	2	5,782	0.03%
2022/06/24	2	145.00	0	0.00	147.00	2	5,751	0.03%
2022/06/23	2	142.50	3	141.17	143.50	-1	5,748	-0.02%
2022/06/22	0.2	144.75	0	0.00	143.00	0.2	5,747	0.00%
2022/06/21	0.1	143.00	0	0.00	146.50	0.1	5,723	0.00%
2022/06/20	1.3	143.15	0	0.00	142.50	1.3	5,801	0.02%
2022/06/17	5.2	149.94	2.5	149.99	150.00	2.6	5,724	0.05%
2022/06/16	1.2	158.00	5.2	158.84	156.50	-4	5,598	-0.07%
2022/06/14	0.1	160.00	0	0.00	160.50	0.1	5,814	0.00%
2022/06/13	11.2	162.02	9.1	160.80	161.50	2.1	5,805	0.04%
2022/06/10	6.3	170.94	1	171.00	171.00	5.3	5,781	0.09%
2022/06/09	2.1	171.99	10	172.25	173.00	-7.9	5,831	-0.13%
2022/06/08	2	170.25	1	170.00	170.00	1	5,773	0.02%
2022/06/07	5	169.00	6	168.58	169.00	-1	5,831	-0.02%
2022/06/06	0	0.00	1	169.50	171.00	-1	5,863	-0.02%
2022/06/02	6	169.83	1	170.00	170.00	5	5,915	0.08%
2022/06/01	2.1	169.55	0	0.00	169.50	2.1	6,035	0.03%
2022/05/31	3	171.33	0.2	171.25	172.50	2.8	5,993	0.05%
2022/05/30	2.3	170.65	4.1	169.99	170.50	-1.8	5,949	-0.03%
2022/05/26	4.3	161.53	1	160.00	159.00	3.3	5,807	0.06%
2022/05/25	2.3	161.56	2	161.00	161.00	0.3	5,839	0.00%
2022/05/24	1	156.00	0	0.00	156.50	1	5,923	0.02%
2022/05/23	1	163.50	3	164.33	162.50	-2	5,895	-0.03%
2022/05/19	0.3	160.00	10	160.50	162.50	-9.8	5,962	-0.16%
2022/05/18	2	166.25	2	165.75	164.50	0	5,926	0.00%
2022/05/17	2	161.25	7	161.86	163.50	-5	5,853	-0.09%
2022/05/16	9	161.11	2	163.25	158.50	7	5,876	0.12%
2022/05/13	11	160.95	11.1	160.87	160.50	-0.1	5,791	0.00%
2022/05/12	5.3	151.15	0	0.00	152.00	5.3	5,708	0.09%
2022/05/11	2	154.50	1	155.94	155.00	1	5,794	0.02%
2022/05/10	1	152.00	6.2	148.26	155.00	-5.2	5,921	-0.09%
2022/05/09	2	151.75	0	0.00	151.00	2	6,010	0.03%
2022/05/05	6	156.83	12	157.04	157.50	-6	6,353	-0.09%
2022/05/04	5	153.00	2	155.75	153.00	3	6,409	0.05%
2022/05/03	0	0.00	5	149.00	149.50	-5	6,360	-0.08%
2022/04/29	2.1	152.38	0	0.00	149.00	2.1	6,481	0.03%
2022/04/28	2	146.50	3	146.00	146.50	-1	6,540	-0.02%
2022/04/27	7	138.79	10	140.55	145.00	-3	6,504	-0.05%
2022/04/26	1	145.50	0.2	146.50	146.00	0.8	6,482	0.01%
2022/04/25	1	145.50	1.1	148.00	148.00	-0.1	6,546	0.00%
2022/04/22	6.1	153.85	6	153.58	152.50	0.1	6,512	0.00%
2022/04/21	2	158.75	3	158.50	157.50	-1	6,574	-0.02%
2022/04/20	3.1	156.53	0	0.00	156.00	3.1	6,663	0.05%
2022/04/19	1.1	159.91	1	158.00	156.50	0.1	6,912	0.00%
2022/04/15	0.4	158.05	12	156.50	156.00	-11.6	7,085	-0.16%
2022/04/14	1	162.00	1.1	162.95	161.50	-0.1	7,253	0.00%
2022/04/13	1.1	162.43	2	161.75	162.50	-0.9	7,328	-0.01%
2022/04/12	8.2	160.23	0.1	159.00	159.50	8.1	7,483	0.11%
2022/04/11	5.2	166.68	6	166.17	165.50	-0.8	7,609	-0.01%
2022/04/08	1.1	171.45	2	171.75	172.00	-0.9	7,770	-0.01%
2022/04/07	4	174.13	5	173.70	171.50	-1	7,741	-0.01%
2022/04/06	6	172.25	1.5	173.70	171.50	4.5	7,763	0.06%
2022/04/01	5	174.80	5	175.00	176.50	0	7,802	0.00%
2022/03/31	3	177.17	3	178.67	177.00	0	7,894	0.00%
2022/03/30	5.3	179.69	6	180.42	178.50	-0.8	7,942	-0.01%
2022/03/29	3	177.33	8.1	178.56	176.50	-5.1	8,113	-0.06%
2022/03/28	5.4	175.37	6.1	176.14	176.50	-0.7	8,132	-0.01%
2022/03/25	10.3	182.83	2	180.25	179.50	8.3	8,152	0.10%
2022/03/24	5	180.60	1	179.50	183.00	4	8,147	0.05%
2022/03/23	14.1	182.26	8	182.81	182.00	6.1	8,170	0.07%
2022/03/22	0.1	179.50	6	179.25	180.00	-6	8,237	-0.07%
2022/03/21	9	177.67	0	0.00	178.50	9	8,264	0.11%
2022/03/18	4	178.25	4.3	179.77	177.50	-0.3	8,286	0.00%
2022/03/17	8.3	177.83	29.3	177.99	180.00	-21	8,312	-0.25%
2022/03/16	2	168.25	4	170.25	170.50	-2	8,352	-0.02%
2022/03/15	17.1	167.15	4	169.13	166.00	13.1	8,477	0.15%
2022/03/14	4.3	172.66	6.6	173.10	173.00	-2.3	8,660	-0.03%
2022/03/11	0.2	171.50	3	171.00	171.50	-2.8	8,657	-0.03%
2022/03/10	21.2	175.91	16	177.97	174.50	5.2	8,672	0.06%
2022/03/09	0	172.50	0.5	172.00	172.50	-0.5	8,760	-0.01%
2022/03/08	3	173.17	6	169.75	169.00	-3	8,757	-0.03%
2022/03/07	33	170.11	27	170.11	173.00	6	8,744	0.07%
2022/03/04	5.1	181.04	0	0.00	183.00	5.1	8,684	0.06%
2022/03/03	5.3	185.03	15	184.00	183.50	-9.7	8,852	-0.11%
2022/03/02	0	0.00	5.5	184.59	185.00	-5.5	8,955	-0.06%
2022/03/01	0.1	186.50	7	186.21	187.00	-7	9,107	-0.08%
2022/02/25	4	183.13	2.2	185.82	182.00	1.8	9,655	0.02%
2022/02/24	9.1	183.34	0.1	183.00	183.00	9	9,843	0.09%
2022/02/23	5	192.00	4	191.38	192.00	1	10,009	0.01%
2022/02/22	8.1	189.90	2	190.73	188.50	6.1	10,036	0.06%
2022/02/21	2.1	194.51	5	194.60	194.50	-3	10,029	-0.03%
2022/02/18	2.2	193.31	1	193.00	195.00	1.2	10,098	0.01%
2022/02/17	0.4	194.38	2.1	193.51	193.50	-1.7	10,164	-0.02%
2022/02/16	8.2	192.77	6	192.67	192.50	2.2	10,203	0.02%
2022/02/15	8.3	195.17	1.2	195.63	192.50	7.1	10,212	0.07%
2022/02/14	1.4	193.98	2	194.75	194.00	-0.7	10,191	-0.01%
2022/02/11	13.2	200.65	11	201.86	201.50	2.2	10,126	0.02%
2022/02/10	3.3	203.64	23	204.20	204.00	-19.7	10,045	-0.20%
2022/02/09	16	199.63	9	199.22	198.50	7	9,887	0.07%
2022/02/08	11.2	198.90	13	196.77	200.00	-1.8	9,855	-0.02%
2022/02/07	9.5	196.00	14.2	195.68	199.00	-4.7	9,741	-0.05%
2022/01/26	6	210.00	4.2	209.45	209.50	1.8	9,557	0.02%
2022/01/25	3.2	211.78	5	214.00	212.50	-1.9	9,569	-0.02%
2022/01/24	8.1	208.81	30	212.25	216.00	-21.9	9,677	-0.23%
2022/01/21	12.2	205.30	17	205.62	205.50	-4.9	9,695	-0.05%
2022/01/20	10	212.40	7.3	212.45	212.50	2.7	9,574	0.03%
2022/01/19	4.3	213.25	4	213.13	214.50	0.3	9,518	0.00%
2022/01/18	4.7	217.53	1.2	217.19	217.00	3.5	9,440	0.04%
2022/01/17	12.1	222.09	5	223.50	223.50	7.1	9,339	0.08%
2022/01/14	13.3	220.86	11	220.32	222.50	2.3	9,318	0.02%
2022/01/13	4.2	230.33	1.1	234.68	229.00	3.1	9,210	0.03%
2022/01/12	22.2	234.81	6	236.00	231.00	16.2	9,092	0.18%
2022/01/11	4.3	232.22	7.2	225.29	225.50	-3	8,854	-0.03%
2022/01/10	5.4	231.86	15.1	232.43	233.50	-9.6	8,784	-0.11%
2022/01/07	16.7	234.16	11	235.36	235.00	5.7	8,773	0.06%
2022/01/06	25.4	241.03	1	241.00	242.50	24.4	8,574	0.28%
2022/01/05	28.3	241.92	32.1	244.90	247.00	-3.8	8,532	-0.04%
2022/01/04	10.1	240.10	49.3	242.90	245.00	-39.2	8,353	-0.47%
2022/01/03	61	236.89	8.6	237.77	231.50	52.4	8,080	0.65%
2021/12/30	5	236.70	7	236.79	236.00	-2	7,912	-0.03%
2021/12/29	5.2	238.24	18	238.53	236.50	-12.8	7,927	-0.16%
2021/12/28	9.2	234.88	10.2	234.97	235.00	-1	7,876	-0.01%
2021/12/27	34.4	233.17	22.2	234.74	234.50	12.2	7,835	0.16%
2021/12/24	9.2	227.90	13.3	228.04	228.50	-4.1	7,779	-0.05%
2021/12/23	14	226.11	17.4	228.08	229.00	-3.4	7,737	-0.04%
2021/12/22	2	217.75	1	218.00	218.00	1	7,635	0.01%
2021/12/21	10.3	218.75	8	218.25	218.00	2.3	7,661	0.03%
2021/12/20	8.1	223.81	11	221.64	219.00	-2.9	7,611	-0.04%
2021/12/17	4.1	223.66	8	225.63	225.00	-3.9	7,574	-0.05%
2021/12/16	10.1	226.10	8.4	229.06	228.50	1.7	7,506	0.02%
2021/12/15	2.1	220.45	2	219.00	219.00	0.1	7,348	0.00%
2021/12/14	9.1	218.13	18	218.44	217.00	-8.9	7,303	-0.12%
2021/12/13	11.3	223.96	6.1	222.44	223.00	5.2	7,229	0.07%
2021/12/10	27.3	225.56	18.3	224.13	226.00	9	7,126	0.13%
2021/12/09	22.3	220.04	21	220.57	220.50	1.3	6,926	0.02%
2021/12/08	27.2	217.27	21.3	217.94	219.00	5.9	6,752	0.09%
2021/12/07	16	209.34	5.5	209.55	209.50	10.5	6,534	0.16%
2021/12/06	9.1	212.32	3.1	211.06	212.00	6	6,504	0.09%
2021/12/03	7	210.14	5	211.80	211.50	2	6,549	0.03%
2021/12/02	1	205.50	6.1	204.67	205.00	-5.1	6,505	-0.08%
2021/12/01	3	206.83	2	206.50	206.50	1	6,555	0.02%
2021/11/30	6	207.00	18.1	207.48	207.00	-12.1	6,532	-0.19%
2021/11/29	10	204.94	9	206.56	205.00	1	6,545	0.02%
2021/11/26	4	202.14	7	203.50	200.50	-3	6,407	-0.05%
2021/11/25	5.1	214.27	6	210.67	212.50	-0.9	6,371	-0.01%
2021/11/24	62.2	220.44	57.3	219.64	215.00	5	6,396	0.08%
2021/11/23	7	207.36	20.3	207.11	207.00	-13.3	5,993	-0.22%
2021/11/22	16.3	204.06	15.1	202.11	205.50	1.2	5,969	0.02%
2021/11/19	2	194.50	2	197.00	195.00	0	5,977	0.00%
2021/11/18	2	194.50	2	196.00	196.00	0	6,058	0.00%
2021/11/17	16	197.28	11	196.77	198.00	5	6,094	0.08%
2021/11/16	1	195.50	2	195.50	194.50	-1	6,123	-0.02%
2021/11/15	7	193.29	4	194.38	193.50	3	6,196	0.05%
2021/11/12	15.1	195.22	6	196.08	193.00	9.1	6,252	0.15%
2021/11/11	3	194.33	6	194.00	193.00	-3	6,248	-0.05%
2021/11/10	1	194.00	0	0.00	194.00	1	6,319	0.02%
2021/11/09	10	193.00	10	194.90	194.50	0	6,353	0.00%
2021/11/08	1	191.00	0	0.00	191.50	1	6,364	0.02%
2021/11/05	9	194.56	10	192.35	193.00	-1	6,400	-0.02%
2021/11/04	7	193.71	1	194.00	190.50	6	6,437	0.09%
2021/11/03	4	194.63	6	196.42	192.00	-2	6,483	-0.03%
2021/11/02	36	196.82	30	191.93	191.50	6	6,617	0.09%
2021/11/01	29	195.67	29.6	196.91	197.00	-0.6	6,518	-0.01%
2021/10/29	20	189.58	19	189.97	189.50	1	6,392	0.02%
2021/10/28	1.2	183.00	0.1	183.00	183.00	1.1	6,313	0.02%
2021/10/26	0.3	182.50	0	0.00	182.00	0.3	6,424	0.00%
2021/10/25	2	178.00	5	179.40	180.50	-3	6,532	-0.05%
2021/10/22	0.1	180.00	0	0.00	179.00	0.1	6,741	0.00%
2021/10/21	1	183.50	11	181.86	180.50	-10	6,876	-0.15%
2021/10/20	0	0.00	0.2	183.00	183.00	-0.2	6,886	0.00%
2021/10/18	1	181.00	1	179.00	179.00	0	7,159	0.00%
2021/10/15	2	183.25	2	183.00	184.00	0	7,337	0.00%
2021/10/14	1	176.00	0	0.00	176.00	1	7,447	0.01%
2021/10/12	1	178.50	6	177.50	178.00	-5	7,673	-0.07%
2021/10/08	2	181.25	4	180.25	181.00	-2	7,840	-0.03%
2021/10/07	0	0.00	4	180.50	181.50	-4	8,099	-0.05%
2021/10/05	13.2	172.98	1	168.50	176.00	12.2	8,968	0.14%
2021/10/04	2	177.50	2	173.00	172.00	0	9,015	0.00%
2021/10/01	1	176.00	13	177.50	175.50	-12	9,120	-0.13%
2021/09/29	0.1	175.50	2	178.50	174.50	-1.9	9,180	-0.02%
2021/09/28	0.1	183.50	0	0.00	184.00	0.1	9,168	0.00%
2021/09/27	7.1	189.13	0	0.00	187.00	7.1	9,163	0.08%
2021/09/24	1	188.00	0	0.00	191.00	1	9,278	0.01%
2021/09/23	3	187.67	5	188.80	187.50	-2	9,399	-0.02%
2021/09/17	2	186.75	0	0.00	190.50	2	9,671	0.02%
2021/09/14	0	0.00	60	191.67	192.00	-60	10,464	-0.57%
2021/09/13	0.5	192.00	1	192.00	192.00	-0.5	10,503	0.00%
2021/09/10	1	190.50	7	190.86	193.50	-6	10,554	-0.06%
2021/09/09	3	187.33	0	189.00	189.50	3	10,705	0.03%
2021/09/08	4.1	186.23	2.1	187.69	185.00	2	10,742	0.02%
2021/09/07	17	192.09	13	194.31	189.00	4	10,701	0.04%
2021/09/06	9	195.50	11	196.36	195.50	-2	10,626	-0.02%
2021/09/03	2.1	192.26	8.1	192.99	194.00	-6	10,585	-0.06%
2021/09/02	9	195.44	5.1	193.28	189.50	3.9	10,684	0.04%
2021/09/01	4.1	191.52	1	191.00	194.00	3.1	10,842	0.03%
2021/08/31	7	189.93	4.3	191.53	193.00	2.8	10,880	0.03%
2021/08/30	3.3	193.08	54	192.84	193.50	-50.8	10,831	-0.47%
2021/08/27	17	191.26	19	189.79	190.00	-2	10,694	-0.02%
2021/08/26	99	186.55	98	187.35	187.50	1	10,631	0.01%
2021/08/25	60	186.55	16	187.34	191.00	44	10,485	0.42%
2021/08/24	5	175.10	9	174.83	174.00	-4	10,262	-0.04%
2021/08/23	15	169.50	6	171.17	174.00	9	10,224	0.09%
2021/08/20	14	161.18	6.2	162.71	164.00	7.8	10,164	0.08%
2021/08/19	1	163.00	0	0.00	163.50	1	10,107	0.01%
2021/08/18	9.1	165.03	6.3	165.65	173.50	2.7	10,062	0.03%
2021/08/17	1.1	168.23	5.5	165.95	166.00	-4.4	10,148	-0.04%
2021/08/16	3	172.00	5	172.30	172.50	-2	10,093	-0.02%
2021/08/13	4	173.38	1.5	174.10	172.50	2.5	10,033	0.02%
2021/08/12	1	178.50	1	178.00	179.00	0	10,040	0.00%
2021/08/11	8.1	180.43	5	183.20	180.00	3.1	10,077	0.03%
2021/08/10	16	182.19	2.5	181.80	182.00	13.5	10,147	0.13%
2021/08/09	32	189.62	1	190.50	187.00	31	10,205	0.30%
2021/08/06	25.3	193.70	12	193.88	193.00	13.3	10,262	0.13%
2021/08/05	2	203.75	5	203.50	204.00	-3	10,235	-0.03%
2021/08/04	4	197.63	5	199.60	199.00	-1	10,513	-0.01%
2021/08/03	0	0.00	5	198.10	199.50	-5	10,820	-0.05%
2021/08/02	4	192.00	35	190.76	192.50	-31	10,893	-0.28%
2021/07/30	35.1	193.36	1	192.00	189.00	34.1	10,992	0.31%
2021/07/29	5	193.09	5.1	192.06	195.50	0	11,203	0.00%
2021/07/28	10.6	187.91	13.1	186.37	189.00	-2.6	11,474	-0.02%
2021/07/27	9.1	202.64	28.2	199.92	196.50	-19.1	11,612	-0.16%
2021/07/26	3.8	209.67	3.1	210.36	209.00	0.8	11,672	0.01%
2021/07/23	8.2	210.40	8	215.63	210.00	0.2	11,876	0.00%
2021/07/22	36.1	213.41	30	214.50	212.00	6.1	11,797	0.05%
2021/07/21	36.2	214.72	34	214.38	213.00	2.2	11,968	0.02%
2021/07/20	6	211.08	13.2	212.20	209.00	-7.2	12,128	-0.06%
2021/07/19	16.4	216.28	3	215.00	216.00	13.4	12,481	0.11%
2021/07/16	11	210.14	19.1	214.66	217.00	-8.1	12,839	-0.06%
2021/07/15	14	214.68	3	211.00	213.50	11	13,757	0.08%
2021/07/14	20.1	209.76	13	211.69	210.50	7.1	14,389	0.05%
2021/07/13	14	210.29	19.5	213.63	215.50	-5.5	14,242	-0.04%
2021/07/12	7	199.93	16	199.97	200.50	-9	13,477	-0.07%
2021/07/09	10	195.75	9.2	197.60	196.00	0.9	13,427	0.01%
2021/07/08	14	199.36	17	197.62	196.00	-3	13,477	-0.02%
2021/07/07	1	196.50	15	195.13	197.00	-14	13,466	-0.10%
2021/07/06	7	193.07	0	0.00	192.50	7	13,458	0.05%
2021/07/05	11	194.23	18	193.61	194.50	-7	13,610	-0.05%
2021/07/02	11	189.36	7	188.57	189.50	4	13,814	0.03%
2021/07/01	26	187.40	2	187.25	187.00	24	13,871	0.17%
2021/06/30	25.1	195.88	17	194.47	193.00	8.1	13,947	0.06%
2021/06/29	24	195.75	37.3	197.60	192.00	-13.3	13,885	-0.10%
2021/06/28	3	189.00	16.1	190.97	191.50	-13.1	13,710	-0.10%
2021/06/25	15.2	194.03	6	193.83	191.00	9.2	13,743	0.07%
2021/06/24	18.2	191.52	56.3	193.25	194.50	-38	13,640	-0.28%
2021/06/23	19	186.87	36.1	188.12	191.50	-17.1	13,369	-0.13%
2021/06/22	18	178.75	14	178.00	177.50	4	13,018	0.03%
2021/06/21	8	179.13	117	178.00	178.00	-109	13,002	-0.84%	大賣/鉅額交易
2021/06/18	4	185.38	9	186.50	183.00	-5	12,987	-0.04%
2021/06/17	6	182.00	4	182.25	185.00	2	12,867	0.02%
2021/06/16	16	180.60	5.4	181.14	180.00	10.6	12,976	0.08%
2021/06/15	18	183.22	6.1	183.58	182.50	11.9	13,000	0.09%
2021/06/11	17	181.15	3	181.33	182.00	14	13,061	0.11%
2021/06/10	18	181.89	13	180.81	183.00	5	13,107	0.04%
2021/06/09	27	181.78	37	180.62	181.00	-10	12,969	-0.08%
2021/06/08	12	175.46	6	176.00	174.00	6	12,752	0.05%
2021/06/07	69	170.49	4	171.75	172.00	65	12,733	0.51%
2021/06/04	1	171.00	10	171.50	172.50	-9	12,735	-0.07%
2021/06/03	6	169.83	11	170.91	173.00	-5	12,838	-0.04%
2021/06/02	5	167.70	6	169.17	165.00	-1	12,791	-0.01%
2021/06/01	1	167.00	0	0.00	168.00	1	12,867	0.01%
2021/05/31	21.3	166.98	30.1	168.65	168.50	-8.8	12,884	-0.07%
2021/05/28	8	164.81	0	0.00	165.00	8	12,907	0.06%
2021/05/27	0.3	162.50	0	0.00	163.50	0.3	12,956	0.00%
2021/05/26	3	165.33	1	161.50	162.00	2	13,006	0.02%
2021/05/25	50.5	161.66	39	164.91	164.00	11.5	13,006	0.09%
2021/05/24	2.1	155.17	3	154.50	156.00	-1	13,123	-0.01%
2021/05/21	2	149.50	2	151.00	153.50	0	13,256	0.00%
2021/05/20	5.1	148.45	14	147.64	147.50	-8.9	13,666	-0.06%
2021/05/19	1	149.50	1	150.50	150.00	0	13,667	0.00%
2021/05/18	6	152.08	8	151.88	154.50	-2	13,701	-0.01%
2021/05/17	11	146.00	7	144.14	145.00	4	13,815	0.03%
2021/05/14	4	153.88	5	154.80	155.00	-1	13,665	-0.01%
2021/05/13	9	153.72	5	156.00	152.00	4	13,578	0.03%
2021/05/12	15	151.23	15	150.47	155.00	0	13,449	0.00%
2021/05/11	14.1	159.20	11	158.14	158.00	3.1	13,222	0.02%
2021/05/10	4	175.75	0.1	174.50	172.00	3.9	13,061	0.03%
2021/05/07	7	176.29	12	176.04	178.50	-5	13,058	-0.04%
2021/05/06	17	170.38	8	172.19	172.50	9	13,022	0.07%
2021/05/05	12.1	174.27	15	175.23	170.50	-2.9	12,783	-0.02%
2021/05/04	14.1	183.93	18.2	185.07	183.00	-4.1	12,559	-0.03%
2021/05/03	35	185.96	16.1	184.42	183.50	18.9	12,493	0.15%
2021/04/29	19	197.61	21	198.79	195.50	-2	12,639	-0.02%
2021/04/28	4	193.88	10	194.50	196.00	-6	12,427	-0.05%
2021/04/27	23	199.85	14	197.64	197.50	9	12,426	0.07%
2021/04/26	31	194.63	119	195.62	200.00	-88	12,255	-0.72%	大賣/
2021/04/23	25	190.04	25	191.94	192.50	0	12,017	0.00%
2021/04/22	36.3	191.12	30	190.78	179.00	6.3	11,844	0.05%
2021/04/21	134.3	194.47	30	197.63	190.50	104.3	11,537	0.90%	大買/鉅額交易
2021/04/20	19	183.50	36.8	184.34	190.00	-17.8	10,641	-0.17%
2021/04/19	2	173.75	38	172.61	173.00	-36	9,991	-0.36%
2021/04/16	4	168.13	2	171.00	169.50	2	10,055	0.02%
2021/04/15	3	167.00	2	167.00	169.00	1	10,170	0.01%
2021/04/14	13	166.12	2	166.00	168.50	11	10,245	0.11%
2021/04/13	3	171.17	4	172.50	170.00	-1	10,377	-0.01%
2021/04/12	6.1	169.02	7	170.21	170.50	-0.9	10,532	-0.01%
2021/04/09	20.2	171.73	14	172.71	170.00	6.2	10,767	0.06%
2021/04/08	8.3	176.58	25	176.58	176.00	-16.7	10,814	-0.15%
2021/04/07	7.1	173.14	21.1	173.64	172.50	-14	10,851	-0.13%
2021/04/06	6	172.50	20.2	171.83	174.00	-14.2	11,465	-0.12%
2021/04/01	3	170.00	11	170.32	169.50	-8	11,433	-0.07%
2021/03/31	7	169.43	25	169.38	169.00	-18	11,478	-0.16%
2021/03/30	2	166.25	3	166.17	167.50	-1	11,564	-0.01%
2021/03/29	14.2	163.85	45.2	163.64	164.00	-31.1	11,816	-0.26%
2021/03/26	0	0.00	40	160.50	161.00	-40	12,205	-0.33%
2021/03/25	48	160.68	15	160.60	160.50	33	12,361	0.27%
2021/03/24	13	162.85	41.1	164.19	162.00	-28.1	12,549	-0.22%
2021/03/23	12	166.83	1.1	166.45	166.00	11	12,740	0.09%
2021/03/22	2	166.25	1	167.50	165.50	1	12,974	0.01%
2021/03/19	27.1	165.72	85	166.66	168.00	-57.9	13,214	-0.44%
2021/03/18	9	166.44	4	165.75	167.00	5	13,270	0.04%
2021/03/17	41	168.21	3	166.50	165.50	38	13,845	0.27%
2021/03/16	28.1	166.39	90	167.36	168.50	-62	14,131	-0.44%
2021/03/15	68	164.00	3	164.00	165.50	65	14,731	0.44%
2021/03/12	6	163.25	21	163.36	164.00	-15	14,975	-0.10%
2021/03/11	2	159.25	16	159.19	162.50	-14	15,371	-0.09%
2021/03/10	33	155.30	11	156.05	156.00	22	15,671	0.14%
2021/03/09	45	153.80	10	153.50	153.50	35	16,368	0.21%
2021/03/08	33	161.42	37	162.03	157.50	-4	16,950	-0.02%
2021/03/05	20	161.10	5	160.70	160.00	15	18,104	0.08%
2021/03/04	26	161.12	0	0.00	160.00	26	18,259	0.14%
2021/03/03	46	162.74	42	162.76	163.50	4	18,387	0.02%
2021/03/02	6	168.75	11	168.73	166.50	-5	18,602	-0.03%
2021/02/26	14	167.00	3	166.67	167.00	11	18,790	0.06%
2021/02/25	70	171.66	4	172.13	171.00	66	19,109	0.35%
2021/02/24	15	174.50	78	176.78	170.00	-63	19,236	-0.33%
2021/02/23	34	172.72	7.1	172.63	172.00	26.9	18,979	0.14%
2021/02/22	87.1	173.31	70	172.64	175.00	17.1	18,860	0.09%
2021/02/19	18	164.69	4	164.88	167.00	14	18,511	0.08%
2021/02/18	11.1	164.23	11	164.73	164.00	0.1	18,916	0.00%
2021/02/17	13.1	163.40	22	164.73	161.50	-8.9	18,922	-0.05%
2021/02/05	4	155.88	4	155.75	155.00	0	18,760	0.00%
2021/02/04	0	0.00	3	155.17	157.00	-3	18,906	-0.02%
2021/02/03	6.1	157.44	3	156.50	155.50	3.1	19,198	0.02%
2021/02/02	5	156.50	55	157.65	158.00	-50	19,247	-0.26%
2021/02/01	13	146.23	19	145.92	150.00	-6	19,361	-0.03%
2021/01/29	59	154.20	5	153.80	152.00	54	19,472	0.28%
2021/01/28	20	157.05	7	158.00	157.50	13	19,406	0.07%
2021/01/27	20	161.73	36	162.81	162.00	-16	19,456	-0.08%
2021/01/26	30	163.42	36	163.50	162.00	-6	19,440	-0.03%
2021/01/25	97.1	174.45	80	172.89	170.50	17.1	19,287	0.09%
2021/01/22	62.2	170.88	142	168.15	172.00	-79.9	18,999	-0.42%	大賣/
2021/01/21	29	161.22	22	161.14	160.00	7	18,678	0.04%
2021/01/20	21	160.17	10	160.50	159.50	11	18,700	0.06%
2021/01/19	59	163.94	8	164.44	165.00	51	18,666	0.27%
2021/01/18	12	159.72	18.7	159.33	163.00	-6.7	18,622	-0.04%
2021/01/15	39.2	162.51	36.7	162.85	161.00	2.5	18,518	0.01%
2021/01/14	32	168.52	5	169.90	167.50	27	18,227	0.15%
2021/01/13	19	169.18	20	169.93	169.00	-1	18,092	-0.01%
2021/01/12	12.1	169.55	1	170.00	168.50	11.1	17,950	0.06%
2021/01/11	7	170.86	25	172.90	174.00	-18	17,810	-0.10%
2021/01/08	26	171.00	19	170.32	170.00	7	17,740	0.04%
2021/01/07	10	171.85	8	172.13	172.00	2	17,767	0.01%
2021/01/06	14.5	170.90	58	169.37	172.50	-43.5	17,705	-0.25%
2021/01/05	44.1	171.64	31	170.60	171.00	13.1	17,446	0.08%
2021/01/04	105	177.84	59	181.49	177.50	46	17,184	0.27%	大買/
2020/12/31	17	176.32	56	174.79	177.50	-39	16,868	-0.23%
2020/12/30	17	174.82	17	174.82	175.00	0	16,663	0.00%
2020/12/29	141	175.82	130	171.92	171.00	11	16,395	0.07%	大買/大賣/
2020/12/28	45	167.52	48	168.53	169.00	-3	15,706	-0.02%
2020/12/25	4	165.63	6	165.08	167.50	-2	15,544	-0.01%
2020/12/24	72	168.74	56	165.29	165.00	16	15,449	0.10%
2020/12/23	144.4	166.79	149.4	167.73	168.00	-5	15,348	-0.03%	大買/大賣/
2020/12/22	26.1	165.33	17	166.79	162.50	9.1	15,141	0.06%
2020/12/21	9	160.44	6	159.00	160.50	3	14,756	0.02%
2020/12/18	11.1	162.64	7.1	162.67	161.50	4	14,595	0.03%
2020/12/17	20	166.65	107	166.79	166.50	-87	14,418	-0.60%	大賣/
2020/12/16	100.5	167.75	11	168.05	170.00	89.5	14,232	0.63%
2020/12/15	55	168.22	18	167.42	163.00	37	13,968	0.26%
2020/12/14	134	169.02	152	168.63	168.50	-18	13,701	-0.13%	大買/大賣/
2020/12/11	184	169.31	146	172.83	168.00	38	13,705	0.28%	大買/大賣/
2020/12/10	17	167.18	60	168.73	168.00	-43	13,190	-0.33%
2020/12/09	68	172.10	60	170.64	172.00	8	12,823	0.06%
2020/12/08	98	158.93	103	155.58	159.00	-5	12,171	-0.04%	大賣/
2020/12/07	70	154.52	75	155.20	154.50	-5	11,949	-0.04%
2020/12/04	12	160.17	48.1	159.56	160.00	-36.1	11,594	-0.31%
2020/12/03	241	157.86	291.2	158.29	160.00	-50.2	11,330	-0.44%	大買/大賣/
2020/12/02	221.2	150.42	162	150.86	154.00	59.2	10,718	0.55%	大買/大賣/
2020/12/01	228.1	148.06	302	146.42	144.50	-74	10,250	-0.72%	大買/大賣/
2020/11/30	4	141.50	110	141.96	143.50	-106	9,258	-1.14%	大賣/鉅額交易
2020/11/27	65	130.36	2	129.25	130.50	63	9,019	0.70%
2020/11/26	247	126.77	210	126.78	129.00	37	8,867	0.42%	大買/大賣/
2020/11/25	12	125.04	38	126.00	122.00	-26	8,601	-0.30%
2020/11/24	80	124.39	231	125.03	125.00	-151	8,371	-1.80%	大賣/鉅額交易
2020/11/23	251	119.19	153	119.78	120.00	98	7,990	1.23%	大買/大賣/
2020/11/20	3	116.67	0	0.00	116.50	3	7,791	0.04%
2020/11/18	201	116.30	31	116.00	116.00	170	7,765	2.19%	大買/鉅額交易
2020/11/17	15	117.63	23	118.17	115.50	-8	7,764	-0.10%
2020/11/16	13	114.92	90	115.47	115.00	-77	7,533	-1.02%
2020/11/13	2	114.00	1	113.50	113.50	1	7,530	0.01%
2020/11/12	106	114.21	214	113.25	112.50	-108	7,548	-1.43%	大買/大賣/鉅額交易
2020/11/11	209	113.00	245	111.09	114.00	-36	7,577	-0.48%	大買/大賣/
2020/11/10	5	108.00	4	107.63	107.50	1	7,456	0.01%
2020/11/09	246	109.20	99	108.30	110.00	147	7,487	1.96%	大買/鉅額交易
2020/11/06	91.1	106.59	54	107.00	106.00	37.1	7,417	0.50%
2020/11/05	51	104.08	54	104.33	103.50	-3	7,400	-0.04%
2020/11/04	53	103.39	7	103.14	103.50	46	7,491	0.61%
2020/11/03	3	101.00	0	0.00	101.50	3	7,647	0.04%
2020/11/02	8	99.65	6	99.57	99.30	2	7,766	0.03%
2020/10/30	0	0.00	11	99.91	99.60	-11	7,843	-0.14%
2020/10/29	1	98.90	5	100.00	99.90	-4	7,870	-0.05%
2020/10/28	7	102.21	2	102.00	101.50	5	7,984	0.06%
2020/10/27	0	0.00	10	103.50	104.00	-10	8,025	-0.12%
2020/10/26	1	103.50	12	103.58	103.00	-11	8,076	-0.14%
2020/10/23	0	0.00	16	102.84	103.00	-16	8,305	-0.19%
2020/10/22	1	102.00	8	102.25	102.00	-7	8,390	-0.08%
2020/10/21	0	0.00	2	102.00	101.50	-2	8,543	-0.02%
2020/10/19	2	101.75	15	101.23	102.00	-13	8,987	-0.14%
2020/10/16	1	101.50	1	103.00	101.00	0	9,209	0.00%
2020/10/15	8	102.31	34	102.62	102.50	-26	9,217	-0.28%
2020/10/14	2	100.50	12	99.52	100.50	-10	9,128	-0.11%
2020/10/13	2	98.90	0	0.00	99.20	2	9,252	0.02%
2020/10/12	9	98.56	3	98.50	98.00	6	9,314	0.06%
2020/10/08	0	0.00	1	98.70	98.70	-1	9,377	-0.01%
2020/10/06	3	98.13	1	99.00	98.50	2	9,629	0.02%
2020/10/05	3	97.63	2	98.40	97.90	1	9,893	0.01%
2020/09/30	5	96.60	1	97.00	96.80	4	10,071	0.04%
2020/09/29	3	97.07	2	96.10	96.10	1	10,245	0.01%
2020/09/28	7	97.09	5	96.70	96.00	2	10,438	0.02%
2020/09/25	5	95.96	2	95.30	94.40	3	10,471	0.03%
2020/09/24	4	98.03	3	98.13	97.20	1	10,491	0.01%
2020/09/23	7	99.09	1	98.20	99.90	6	10,527	0.06%
2020/09/22	8	98.64	13	98.95	98.50	-5	10,541	-0.05%
2020/09/21	1	100.00	4	100.25	100.00	-3	10,519	-0.03%
2020/09/18	5	103.00	1	102.00	102.00	4	10,529	0.04%
2020/09/17	0	0.00	8	103.00	103.00	-8	10,545	-0.08%
2020/09/16	16	104.66	11	104.05	103.00	5	10,542	0.05%
2020/09/15	0.1	103.00	4	102.63	103.00	-4	10,426	-0.04%
2020/09/11	13	100.73	6	100.50	100.50	7	10,356	0.07%
2020/09/10	1	101.50	2	101.50	100.50	-1	10,358	-0.01%
2020/09/09	5	101.32	5	100.68	102.00	0	10,349	0.00%
2020/09/08	6	100.10	1	99.50	100.50	5	10,338	0.05%
2020/09/07	13	101.96	12	101.25	100.00	1	10,388	0.01%
2020/09/04	11	99.90	8	101.60	102.50	3	10,355	0.03%
2020/09/03	6	99.37	6	98.95	101.00	0	10,503	0.00%
2020/09/02	6	97.43	5	96.90	97.30	1	10,847	0.01%
2020/09/01	11	96.09	4	95.35	96.80	7	10,883	0.06%
2020/08/31	6	96.37	2	96.30	96.40	4	10,959	0.04%
2020/08/28	2	97.10	2	97.20	97.40	0	11,085	0.00%
2020/08/27	2	99.10	5	98.86	98.40	-3	11,263	-0.03%
2020/08/26	7	97.51	0	0.00	97.80	7	11,264	0.06%
2020/08/25	2	97.95	10	98.70	97.50	-8	11,271	-0.07%
2020/08/24	3	96.90	0	0.00	98.00	3	11,270	0.03%
2020/08/21	6	96.78	3	96.17	97.10	3	11,267	0.03%
2020/08/20	33	96.64	7	96.84	95.60	26	11,224	0.23%
2020/08/19	5	102.00	7	103.64	101.50	-2	11,038	-0.02%
2020/08/18	1	103.00	1	104.00	104.00	0	11,024	0.00%
2020/08/17	1	104.50	11	104.55	104.00	-10	11,026	-0.09%
2020/08/14	12	102.83	0	0.00	103.50	12	10,886	0.11%
2020/08/13	9	101.67	14	103.71	101.00	-5	10,794	-0.05%
2020/08/12	17	103.00	6	102.67	103.00	11	10,709	0.10%
2020/08/11	16	104.09	27	103.54	102.50	-11	10,656	-0.10%
2020/08/10	3	102.17	10	102.15	101.50	-7	10,475	-0.07%
2020/08/07	14	102.57	3	102.00	100.00	11	10,409	0.11%
2020/08/05	6	100.05	6	100.78	99.30	0	10,260	0.00%
2020/08/04	0	0.00	1	97.60	98.90	-1	10,378	-0.01%
2020/08/03	2	97.25	0	0.00	97.00	2	10,731	0.02%
2020/07/31	9	98.50	3	98.80	98.00	6	10,755	0.06%
2020/07/30	3	96.03	8	96.03	97.80	-5	10,717	-0.05%
2020/07/29	3	94.37	0	0.00	94.50	3	10,733	0.03%
2020/07/28	30	94.37	4	94.10	94.50	26	10,724	0.24%
2020/07/27	2	96.30	5	96.98	95.30	-3	10,641	-0.03%
2020/07/24	13	97.43	1	99.10	96.10	12	10,589	0.11%
2020/07/23	52	100.72	1	100.50	100.00	51	10,450	0.49%
2020/07/22	7	107.50	78	107.68	108.00	-71	10,288	-0.69%
2020/07/21	4	105.25	11	105.86	106.00	-7	10,074	-0.07%
2020/07/20	7	103.36	6	103.67	103.50	1	9,894	0.01%
2020/07/17	51	102.47	58	103.79	103.00	-7	9,830	-0.07%
2020/07/16	9	101.67	16	103.31	102.00	-7	9,847	-0.07%
2020/07/15	2	101.50	2	103.75	101.00	0	9,773	0.00%
2020/07/14	10	101.35	1	103.50	101.50	9	9,928	0.09%
2020/07/13	5	103.80	9	104.56	104.50	-4	10,021	-0.04%
2020/07/10	12	102.00	6	104.08	102.50	6	10,149	0.06%
2020/07/09	5	105.50	12	104.79	106.00	-7	10,110	-0.07%
2020/07/08	3	102.50	4	103.00	102.50	-1	9,882	-0.01%
2020/07/07	6	98.87	16	99.51	99.50	-10	9,766	-0.10%
2020/07/06	2	99.90	34	100.00	100.00	-32	9,890	-0.32%
2020/07/03	3	97.03	4	97.60	97.80	-1	10,061	-0.01%
2020/07/02	10	96.67	111	96.17	97.00	-101	10,263	-0.98%	大賣/鉅額交易
2020/07/01	5	95.76	74	95.91	95.40	-69	10,373	-0.67%
2020/06/30	4	94.40	0	0.00	94.90	4	10,424	0.04%
2020/06/29	0	0.00	1	93.20	93.00	-1	10,470	-0.01%
2020/06/24	1	94.00	0	0.00	94.00	1	10,531	0.01%
2020/06/23	3	93.90	0	0.00	93.90	3	10,717	0.03%
2020/06/22	5	93.94	2	93.70	93.10	3	10,897	0.03%
2020/06/19	20	94.30	44	93.58	93.90	-24	11,175	-0.21%
2020/06/18	30	92.44	1	92.10	92.10	29	11,317	0.26%
2020/06/17	5	92.42	2	92.15	92.40	3	11,436	0.03%
2020/06/16	2	91.80	0	0.00	92.10	2	11,637	0.02%
2020/06/15	3	90.93	4	91.05	90.50	-1	11,968	-0.01%
2020/06/12	3	89.20	2	89.70	91.50	1	12,126	0.01%
2020/06/11	19	94.07	21	92.64	91.50	-2	12,253	-0.02%
2020/06/10	1	95.20	9	94.12	95.40	-8	12,271	-0.07%
2020/06/09	158	95.64	25	96.20	94.20	133	12,514	1.06%	大買/鉅額交易
2020/06/08	224	95.64	227	98.17	99.00	-3	12,338	-0.02%	大買/大賣/
2020/06/05	37	91.96	2	92.35	91.80	35	11,890	0.29%
2020/06/04	2	91.65	1	91.60	91.60	1	11,991	0.01%
2020/06/03	2	91.45	3	91.53	91.40	-1	12,099	-0.01%
2020/06/02	1	91.50	15	91.37	91.50	-14	11,996	-0.12%
2020/06/01	5	89.00	0	0.00	89.00	5	11,938	0.04%
2020/05/29	0	0.00	1	88.50	87.80	-1	12,059	-0.01%
2020/05/28	4	89.20	1	89.60	89.10	3	12,162	0.02%
2020/05/27	22	89.11	1	89.00	88.70	21	12,309	0.17%
2020/05/26	2	89.55	6	89.40	89.30	-4	12,437	-0.03%
2020/05/25	4	88.03	1	88.90	89.20	3	12,565	0.02%
2020/05/22	1	89.80	4	88.65	88.30	-3	12,598	-0.02%
2020/05/21	3	89.17	0	0.00	89.00	3	12,627	0.02%
2020/05/20	0	0.00	1	87.90	88.00	-1	12,646	-0.01%
2020/05/19	2.5	88.80	0	0.00	88.50	2.5	12,805	0.02%
2020/05/18	2	86.80	3	86.93	86.80	-1	13,041	-0.01%
2020/05/15	4	87.50	5	86.66	87.00	-1	13,274	-0.01%
2020/05/14	11	89.40	2	90.60	88.20	9	13,690	0.07%
2020/05/13	7	91.09	10	91.03	91.00	-3	13,873	-0.02%
2020/05/12	9	91.73	6	92.22	90.90	3	13,837	0.02%
2020/05/11	11	92.10	11	91.75	92.20	0	13,890	0.00%
2020/05/08	42	91.13	31	91.28	90.60	11	13,690	0.08%
2020/05/07	2	87.70	0	0.00	87.10	2	13,381	0.01%
2020/05/06	2	87.85	0	0.00	87.20	2	13,392	0.01%
2020/05/05	3	88.37	8	88.31	88.50	-5	13,445	-0.04%
2020/05/04	3	86.90	1	87.00	86.90	2	13,527	0.01%
2020/04/30	13.2	89.03	27	89.13	89.10	-13.8	13,575	-0.10%
2020/04/29	10	86.66	1	87.10	87.00	9	13,527	0.07%
2020/04/28	3	86.77	20	87.00	86.50	-17	13,593	-0.13%
2020/04/27	1.2	85.17	1	85.90	86.20	0.2	13,814	0.00%
2020/04/24	3	84.13	1	84.70	84.70	2	13,917	0.01%
2020/04/23	5	85.78	0	0.00	85.20	5	14,143	0.04%
2020/04/22	13	84.85	2	85.45	85.10	11	14,263	0.08%
2020/04/21	29	87.82	11	85.38	84.40	18	14,573	0.12%
2020/04/20	4	87.35	3	88.00	87.50	1	14,549	0.01%
2020/04/17	1	86.30	6	87.07	86.40	-5	14,507	-0.03%
2020/04/16	9	87.81	6	88.03	88.00	3	14,323	0.02%
2020/04/15	3	87.73	4	87.40	88.60	-1	14,254	-0.01%
2020/04/14	6	86.22	4	85.90	86.00	2	14,050	0.01%
2020/04/13	6	84.72	6	84.83	84.50	0	14,051	0.00%
2020/04/10	1	85.60	2	85.10	86.00	-1	14,058	-0.01%
2020/04/09	6	85.62	9	86.31	84.30	-3	14,202	-0.02%
2020/04/08	16	85.10	15	86.03	86.90	1	14,166	0.01%
2020/04/07	7	82.14	10	81.74	82.90	-3.1	13,825	-0.02%
2020/04/06	3	77.63	2	76.60	80.00	1	13,642	0.01%
2020/04/01	6	76.95	1	77.30	77.20	5	13,501	0.04%
2020/03/31	5	80.04	2	79.60	78.20	3	13,445	0.02%
2020/03/30	3	77.50	1	76.90	79.10	2	14,004	0.01%
2020/03/27	14	81.64	2	79.80	79.60	12	13,950	0.09%
2020/03/26	9	78.76	3	78.77	80.30	6	13,817	0.04%
2020/03/25	12	79.06	4	80.40	78.70	8	13,737	0.06%
2020/03/24	3	76.07	1	76.20	75.70	2	13,481	0.01%
2020/03/23	10.2	75.90	7	75.31	73.60	3.2	13,586	0.02%
2020/03/20	11	80.30	6	80.87	80.60	5	13,512	0.04%
2020/03/19	3	76.43	6	77.15	75.80	-3	13,392	-0.02%
2020/03/18	7	85.40	5	85.40	84.20	2	13,093	0.02%
2020/03/17	6	88.32	1	84.70	84.20	5	13,013	0.04%
2020/03/16	8	91.96	4	89.03	86.50	4	12,937	0.03%
2020/03/13	55	89.69	48	89.37	91.70	7	12,861	0.05%
2020/03/12	5	92.12	15	96.13	94.00	-10	12,576	-0.08%
2020/03/11	12	101.92	10	99.84	98.50	2	12,749	0.02%
2020/03/10	0	0.00	1	97.20	102.00	-1	13,169	-0.01%
2020/03/09	6	100.48	0	0.00	98.30	6	13,222	0.05%
2020/03/06	10	106.50	35	108.00	106.00	-25	13,026	-0.19%
2020/03/05	28	106.39	77	107.84	109.00	-49	12,961	-0.38%
2020/03/04	63	105.85	4	104.50	103.50	59	12,816	0.46%
2020/03/03	29	109.52	5	109.00	106.50	24	12,681	0.19%
2020/03/02	6	105.67	7	106.57	108.50	-1	12,578	-0.01%
2020/02/27	7	107.79	8	105.00	105.00	-1	12,499	-0.01%
2020/02/26	2	110.25	24	110.73	108.50	-22	12,399	-0.18%
2020/02/25	19	113.05	2	111.50	113.00	17	12,235	0.14%
2020/02/24	2	113.75	6	112.75	112.50	-4	12,185	-0.03%
2020/02/21	1	116.50	7	115.36	116.50	-6	12,075	-0.05%
2020/02/20	14	116.50	27	116.31	117.00	-13	12,027	-0.11%
2020/02/19	9	114.22	14	115.11	116.00	-5	11,823	-0.04%
2020/02/18	4	112.88	11	113.09	110.50	-7	11,515	-0.06%
2020/02/17	17	111.38	113	109.08	113.00	-96	11,278	-0.85%	大賣/
2020/02/14	15	106.90	7	105.64	108.00	8	10,837	0.07%
2020/02/13	51	103.61	10	103.90	102.00	41	10,571	0.39%
2020/02/12	14	104.00	7	104.93	103.50	7	10,678	0.07%
2020/02/11	9	102.22	17	102.18	103.00	-8	10,836	-0.07%
2020/02/10	12	100.88	2	101.00	101.00	10	10,898	0.09%
2020/02/07	2	103.00	1	103.50	103.00	1	10,875	0.01%
2020/02/06	6	104.33	8	104.31	103.50	-2	11,007	-0.02%
2020/02/05	14	103.00	21	103.38	102.00	-7	10,999	-0.06%
2020/02/04	13	100.25	16	99.95	101.00	-3	10,844	-0.03%
2020/02/03	17	95.18	7	96.73	98.20	10	10,802	0.09%
2020/01/31	6	97.38	5	97.68	98.20	1	10,721	0.01%
2020/01/30	11	98.64	12	98.47	96.30	-1	10,834	-0.01%
2020/01/20	2	107.25	31	107.08	107.00	-29	10,654	-0.27%
2020/01/17	13	105.92	14	105.89	105.00	-1	10,615	-0.01%
2020/01/16	7	103.36	21	102.79	104.50	-14	10,371	-0.13%
2020/01/15	13	101.14	22	101.73	102.00	-9	10,274	-0.09%
2020/01/14	19	99.27	12	99.40	99.00	7	10,037	0.07%
2020/01/13	21	97.45	4	98.18	98.40	17	10,064	0.17%
2020/01/10	6	96.82	3	97.50	96.50	3	10,379	0.03%
2020/01/09	11	96.71	4	96.85	97.30	7	10,527	0.07%
2020/01/08	5	95.04	0	0.00	94.30	5	10,582	0.05%
2020/01/07	2	96.50	1	94.60	94.50	1	10,940	0.01%
2020/01/06	8	98.18	2	99.30	97.00	6	11,240	0.05%
2020/01/03	6	100.50	2	104.25	100.50	4	11,207	0.04%
2020/01/02	6	103.08	14	102.64	103.00	-8	11,089	-0.07%
2019/12/31	8	99.65	1	99.90	99.40	7	10,868	0.06%
2019/12/30	13	102.77	3	101.13	100.00	10	10,903	0.09%
2019/12/27	22	102.02	10	101.35	101.00	12	10,860	0.11%
2019/12/26	1	101.00	2	102.00	101.50	-1	10,872	-0.01%
2019/12/25	29	102.36	38	102.42	101.50	-9	10,938	-0.08%
2019/12/24	6	98.88	6	98.48	99.00	0	10,393	0.00%
2019/12/23	6	98.33	23	98.85	98.00	-17	10,502	-0.16%
2019/12/20	19	97.46	9	97.53	97.80	10	10,555	0.09%
2019/12/19	7	95.84	3	95.70	95.70	4	10,832	0.04%
2019/12/18	24	98.42	64.3	98.62	96.80	-40.3	10,922	-0.37%
2019/12/17	16	96.46	6	97.13	97.00	10	10,619	0.09%
2019/12/16	3	96.77	11	96.35	96.50	-8	10,560	-0.08%
2019/12/13	2	94.55	1	94.70	94.90	1	10,457	0.01%
2019/12/12	8	94.81	6	95.98	94.50	2	10,397	0.02%
2019/12/11	10	94.35	9	95.17	94.20	1	10,307	0.01%
2019/12/10	4	95.95	4	96.23	96.80	0	10,287	0.00%
2019/12/09	30	96.38	7	96.60	97.30	23	10,214	0.23%
2019/12/06	22	98.34	34	97.36	96.70	-12	10,146	-0.12%
2019/12/05	21	95.38	137	92.85	96.50	-116	9,750	-1.19%	大賣/鉅額交易
2019/12/04	150	89.94	94	89.89	90.50	56	9,211	0.61%	大買/
2019/12/03	36	87.22	3	87.17	87.10	33	8,989	0.37%
2019/12/02	25	87.00	1	86.30	87.00	24	8,999	0.27%
2019/11/29	5	86.72	3	86.60	86.80	2	9,037	0.02%
2019/11/28	3	86.47	7	86.13	86.40	-4	9,051	-0.04%
2019/11/27	2	86.60	2	86.10	86.60	0	9,125	0.00%
2019/11/26	12	85.77	7	86.16	85.50	5	9,136	0.05%
2019/11/25	6	86.32	0	0.00	86.50	6	9,085	0.07%
2019/11/22	4	86.80	1	87.30	87.10	3	9,060	0.03%
2019/11/21	0	0.00	0.2	86.20	86.20	-0.2	9,167	0.00%
2019/11/20	2	86.05	3	86.30	86.40	-1	9,147	-0.01%
2019/11/19	6	86.98	1	87.00	87.30	5	9,219	0.05%
2019/11/15	4	87.95	3	87.80	87.80	1	9,208	0.01%
2019/11/14	4	86.95	3	86.90	88.80	1	9,296	0.01%
2019/11/13	5	89.06	2	88.20	88.40	3	9,314	0.03%
2019/11/12	7	87.21	3	87.50	87.50	4	9,337	0.04%
2019/11/11	4	85.55	2	86.45	86.20	2	9,336	0.02%
2019/11/08	20	89.96	10	90.57	88.00	10	9,198	0.11%
2019/11/07	2	93.60	0	0.00	93.60	2	8,931	0.02%
2019/11/06	1	96.00	1	97.10	95.90	0	8,881	0.00%
2019/11/05	6	96.60	8	96.84	98.00	-2	8,856	-0.02%
2019/11/04	1	95.00	168.3	93.54	95.20	-167.3	8,702	-1.92%	大賣/鉅額交易
2019/11/01	1	92.50	3	92.50	92.30	-2	8,580	-0.02%
2019/10/31	15	91.97	12	92.55	91.80	3	8,647	0.03%
2019/10/30	2	93.45	1	93.60	94.20	1	8,573	0.01%
2019/10/29	4	93.23	12	94.13	94.50	-8	8,572	-0.09%
2019/10/28	4	93.63	54	94.09	94.30	-50	8,454	-0.59%
2019/10/25	6	93.38	15	93.85	92.90	-9	8,395	-0.11%
2019/10/24	11	91.99	1	92.20	92.40	10	8,285	0.12%
2019/10/23	4	91.88	2	91.90	91.90	2	8,312	0.02%
2019/10/22	2	93.45	4	93.13	93.10	-2	8,303	-0.02%
2019/10/21	10	91.41	11	91.42	92.90	-1	8,247	-0.01%
2019/10/18	1	92.00	14	92.61	91.20	-13	8,137	-0.16%
2019/10/17	18	90.04	13	89.72	91.10	5	7,788	0.06%
2019/10/16	1	90.70	3	89.60	89.00	-2	7,667	-0.03%
2019/10/15	15	90.73	51	89.23	89.20	-36	7,584	-0.47%
2019/10/14	16	88.84	29	89.23	89.30	-13	7,306	-0.18%
2019/10/08	2	84.80	10	84.30	83.80	-8	7,069	-0.11%
2019/10/07	15	84.58	4	84.60	84.40	11	7,055	0.16%
2019/10/04	3	85.97	1	85.20	85.00	2	7,053	0.03%
2019/10/03	51	85.08	10	85.77	86.20	41	7,094	0.58%
2019/10/02	6	84.88	14	84.88	85.40	-8	7,068	-0.11%
2019/10/01	16	84.71	21	84.12	85.50	-5	7,054	-0.07%
2019/09/27	7	82.41	6	83.07	82.20	1	6,981	0.01%
2019/09/26	9	82.87	8	83.85	82.70	1	7,004	0.01%
2019/09/25	11	83.53	23	83.65	83.90	-12	7,102	-0.17%
2019/09/24	62	83.28	62	84.20	83.70	0	7,306	0.00%
2019/09/23	5	80.76	21	79.52	81.20	-16	7,012	-0.23%
2019/09/20	19	77.71	4	78.40	78.50	15	7,226	0.21%
2019/09/19	4	77.03	4.2	76.92	76.90	-0.2	7,288	0.00%
2019/09/18	2	76.65	2	77.15	76.30	0	7,461	0.00%
2019/09/17	67	77.12	2	77.50	76.80	65	7,502	0.87%
2019/09/16	23	76.83	0	0.00	76.70	23	7,591	0.30%
2019/09/12	7	76.24	2	76.95	77.20	5	7,719	0.06%
2019/09/11	7	74.39	0	0.00	74.30	7	7,775	0.09%
2019/09/10	4	75.43	1	75.30	75.00	3	7,927	0.04%
2019/09/09	9	76.40	0	0.00	75.80	9	8,214	0.11%
2019/09/06	49	76.46	0	0.00	76.20	49	8,568	0.57%
2019/09/04	4	76.40	1	75.80	76.20	3	9,001	0.03%
2019/09/03	6	75.77	11	76.20	76.60	-5	9,084	-0.06%
2019/08/30	2	75.60	13	75.88	74.20	-11	9,298	-0.12%
2019/08/28	4	74.25	1	74.30	73.50	3	9,430	0.03%
2019/08/27	14	74.07	1	75.00	73.80	13	9,447	0.14%
2019/08/26	4	74.50	0	0.00	74.10	4	9,586	0.04%
2019/08/22	6	78.55	0	0.00	77.90	6	9,722	0.06%
2019/08/21	1	79.50	0	0.00	79.30	1	9,935	0.01%
2019/08/20	11	81.76	1	81.10	80.10	10	10,200	0.10%
2019/08/19	11	81.95	11	81.52	81.20	0	10,388	0.00%
2019/08/16	7	78.21	0	0.00	78.00	7	10,583	0.07%
2019/08/15	5	78.28	6	78.13	77.60	-1	10,991	-0.01%
2019/08/14	1	81.00	0	0.00	80.90	1	11,107	0.01%
2019/08/12	18	80.51	0	0.00	81.50	18	11,962	0.15%
2019/08/08	1	81.40	0	0.00	80.20	1	12,172	0.01%
2019/08/07	2	81.90	4	81.40	80.50	-2	12,557	-0.02%
2019/08/06	0	0.00	6	80.57	82.30	-6	13,207	-0.05%
2019/08/02	11	82.02	0	0.00	81.60	11	14,366	0.08%
2019/08/01	0	0.00	2	85.60	85.50	-2	14,369	-0.01%
2019/07/31	3	83.57	0	0.00	86.00	3	14,460	0.02%
2019/07/30	15	84.06	4	82.25	83.50	11	14,407	0.08%
2019/07/29	30	87.20	5	87.12	86.30	25	14,303	0.17%
2019/07/26	126	87.89	40	87.57	88.00	86	14,319	0.60%	大買/
2019/07/25	3	88.13	0	0.00	88.40	3	14,315	0.02%
2019/07/24	4	87.50	3	87.03	86.90	1	14,296	0.01%
2019/07/23	2	86.80	0	0.00	86.90	2	14,345	0.01%
2019/07/19	0	0.00	1	88.00	88.00	-1	14,327	-0.01%
2019/07/18	1	89.50	3	88.73	86.80	-2	14,457	-0.01%
2019/07/17	3	89.67	3	90.27	89.90	0	14,406	0.00%
2019/07/16	8	90.44	2	90.10	90.40	6	14,443	0.04%
2019/07/15	1	89.00	6	89.25	89.90	-5	14,399	-0.03%
2019/07/12	5	88.88	8	88.83	87.90	-3	14,471	-0.02%
2019/07/11	47	87.30	3	88.00	87.30	44	14,373	0.31%
2019/07/10	0	0.00	2	86.40	86.70	-2	14,320	-0.01%
2019/07/09	3	86.90	4	86.03	85.70	-1	14,289	-0.01%
2019/07/08	0	0.00	11	87.34	87.50	-11	14,264	-0.08%
2019/07/05	1	86.50	7	86.93	87.30	-6	14,345	-0.04%
2019/07/04	1	85.80	1	86.30	85.80	0	14,340	0.00%
2019/07/03	17	86.92	21	86.51	85.90	-4	14,760	-0.03%
2019/07/02	43	87.03	42	87.04	87.60	1	14,660	0.01%
2019/07/01	8	84.75	10	84.53	85.90	-2	14,475	-0.01%
2019/06/28	4	80.78	1	81.20	81.60	3	14,182	0.02%
2019/06/27	16	79.84	4	79.78	80.50	12	14,223	0.08%
2019/06/26	12	79.64	12	79.88	81.40	0	13,871	0.00%
2019/06/25	7	80.80	1	83.30	80.40	6	13,831	0.04%
2019/06/21	3	82.80	1	83.20	81.60	2	13,619	0.01%
2019/06/20	8	83.08	7	83.40	82.70	1	13,550	0.01%
2019/06/19	6	82.10	1	83.30	82.50	5	13,490	0.04%
2019/06/18	20	82.76	34	82.73	81.70	-14	13,372	-0.10%
2019/06/17	38	83.87	29	83.63	84.20	9	13,326	0.07%
2019/06/14	20	82.99	25.1	82.82	82.10	-5.1	13,108	-0.04%
2019/06/13	8	79.40	33	80.00	81.50	-25	12,776	-0.20%
2019/06/12	1	80.00	4	79.80	78.80	-3	12,622	-0.02%
2019/06/11	6	78.43	92	78.19	78.60	-86	12,490	-0.69%
2019/06/10	5	76.36	4	75.75	76.80	1	12,428	0.01%
2019/06/06	22	76.96	18	76.59	74.50	4	12,369	0.03%
2019/06/05	18	79.23	39	79.02	77.90	-21	12,215	-0.17%
2019/06/04	22	77.50	21	77.23	78.20	1	12,311	0.01%
2019/06/03	9.1	77.52	7	77.76	77.50	2.1	12,334	0.02%
2019/05/31	21	77.92	34	77.71	78.90	-13	12,294	-0.11%
2019/05/30	29	77.32	11	77.74	77.30	18	12,162	0.15%
2019/05/29	13	77.40	19	77.16	77.20	-6	12,097	-0.05%
2019/05/28	5	78.86	0	0.00	78.20	5	12,127	0.04%
2019/05/27	18	82.32	17.1	81.91	81.10	0.9	12,125	0.01%
2019/05/24	11	81.09	10	81.70	80.90	1	11,956	0.01%
2019/05/23	14	79.79	12	79.97	81.20	2	11,812	0.02%
2019/05/22	42	81.46	39	81.94	79.10	3	11,547	0.03%
2019/05/21	3	77.23	4	77.78	78.90	-1	11,219	-0.01%
2019/05/20	13.1	78.28	10	78.27	77.00	3.1	11,084	0.03%
2019/05/17	8	80.35	14.1	80.75	80.10	-6.1	10,837	-0.06%
2019/05/16	7	78.09	7	78.94	78.10	0	10,412	0.00%
2019/05/15	15	78.86	16	78.26	78.10	-1	10,471	-0.01%
2019/05/14	19	77.70	24	77.74	78.00	-5	10,559	-0.05%
2019/05/13	13	73.90	40.1	74.08	75.70	-27.1	10,001	-0.27%
2019/05/10	79	72.35	100	72.50	72.80	-21	9,585	-0.22%
2019/05/09	29	69.41	23	69.63	68.20	6	8,933	0.07%
2019/05/08	21	68.70	43	68.89	69.30	-22	8,874	-0.25%
2019/05/07	2	67.80	0	0.00	67.70	2	8,904	0.02%
2019/05/06	7	67.03	3	66.83	67.30	4	9,224	0.04%
2019/05/03	12	68.48	4	68.83	68.20	8	9,229	0.09%
2019/04/30	4	66.28	3	66.60	66.80	1	9,352	0.01%
2019/04/29	22	67.84	5	67.54	67.00	17	9,419	0.18%
2019/04/26	8	69.59	0	0.00	69.50	8	9,474	0.08%
2019/04/25	1	69.50	6	70.93	71.20	-5	9,531	-0.05%
2019/04/24	14	71.61	17	71.85	70.30	-3	9,697	-0.03%
2019/04/23	3	70.23	1	70.60	70.00	2	9,679	0.02%
2019/04/22	82	70.73	4	72.18	70.50	78	9,950	0.78%
2019/04/19	4	69.78	40	70.41	70.60	-36	9,991	-0.36%
2019/04/18	16	69.71	18	70.47	68.60	-2	10,232	-0.02%
2019/04/17	3	69.80	0	0.00	69.10	3	10,246	0.03%
2019/04/16	0	0.00	6	68.78	69.30	-6	10,261	-0.06%
2019/04/15	1	68.30	2	68.40	68.30	-1	10,465	-0.01%
2019/04/12	12	67.74	16	68.07	67.70	-4	10,741	-0.04%
2019/04/11	10	69.90	11	71.13	68.80	-1	10,854	-0.01%
2019/04/10	9	71.18	7	71.46	71.40	2	10,908	0.02%
2019/04/09	19	72.75	27	72.19	71.80	-8	10,984	-0.07%
2019/04/08	2	68.70	1	68.40	68.60	1	10,831	0.01%
2019/04/03	7	68.56	0	0.00	67.80	7	10,997	0.06%
2019/04/02	7	68.66	6	68.88	68.40	1	11,241	0.01%
2019/04/01	7	68.86	12	69.16	68.20	-5	11,713	-0.04%
2019/03/29	1	66.70	8	66.90	67.40	-7	11,658	-0.06%
2019/03/28	7	67.31	1	68.00	66.60	6	12,023	0.05%
2019/03/27	3	66.90	4	67.10	66.90	-1	12,525	-0.01%
2019/03/26	2	66.90	1	67.00	67.70	1	12,713	0.01%
2019/03/25	4	66.60	3	66.90	66.60	1	12,950	0.01%
2019/03/22	1	69.20	63	69.50	68.20	-62	13,122	-0.47%
2019/03/21	65	68.29	79	68.12	68.40	-14	13,349	-0.10%
2019/03/20	13	67.75	1	68.10	67.80	12	13,583	0.09%
2019/03/19	2	66.50	7	66.43	66.80	-5	13,849	-0.04%
2019/03/18	3	65.37	4	65.15	65.70	-1	13,975	-0.01%
2019/03/15	2	64.80	1	64.90	64.80	1	14,310	0.01%
2019/03/14	12.1	64.74	4	64.63	64.30	8.1	14,582	0.06%
2019/03/13	6	65.27	1	65.60	65.70	5	14,874	0.03%
2019/03/12	0	0.00	1	66.20	66.00	-1	15,052	-0.01%
2019/03/11	7	65.67	4	65.33	65.90	3	15,288	0.02%
2019/03/08	9	65.93	20	65.60	65.10	-11	15,954	-0.07%
2019/03/07	11	68.85	0	0.00	67.90	11	16,140	0.07%
2019/03/06	4	70.90	6	71.53	70.30	-2	16,581	-0.01%
2019/03/05	4	69.65	2	70.80	70.60	2	17,126	0.01%
2019/03/04	4	70.75	1	70.70	70.50	3	17,429	0.02%
2019/02/27	16	71.51	5	71.62	71.40	11	17,569	0.06%
2019/02/26	10	72.59	24	72.43	72.60	-14	17,810	-0.08%
2019/02/25	12	69.33	12	69.28	69.80	0	17,952	0.00%
2019/02/22	14	71.46	0	0.00	70.10	14	18,343	0.08%
2019/02/21	22	71.21	4	71.12	71.20	18	18,311	0.10%
2019/02/20	6	72.27	6	72.97	71.10	0	18,314	0.00%
2019/02/19	8	71.03	3	71.53	72.00	5	18,362	0.03%
2019/02/18	4	71.30	8	72.00	70.80	-4	18,472	-0.02%
2019/02/15	8	70.83	12	71.80	70.50	-4	18,677	-0.02%
2019/02/14	19	73.76	22	73.71	72.80	-3	18,739	-0.02%
2019/02/13	13	70.82	36	71.09	74.30	-23	18,546	-0.12%
2019/02/12	20	66.42	23	67.24	67.60	-3	18,191	-0.02%
2019/02/11	3	65.63	7	65.91	65.60	-4	18,539	-0.02%
2019/01/30	30	65.73	11	66.02	64.50	19	18,765	0.10%
2019/01/29	7	64.60	7	64.97	65.20	0	18,788	0.00%
2019/01/28	14	66.02	10	65.53	65.50	4	18,875	0.02%
2019/01/25	11	65.06	27	65.07	64.40	-16	19,217	-0.08%
2019/01/24	34	63.10	32	63.03	62.50	2	19,111	0.01%
2019/01/23	2	62.40	4	62.63	63.10	-2	19,101	-0.01%
2019/01/22	20	63.14	17	63.20	62.00	3	19,326	0.02%
2019/01/21	85	64.60	10	64.31	63.70	75	19,436	0.39%
2019/01/18	11	63.29	13	63.28	64.30	-2	19,565	-0.01%
2019/01/17	3	64.40	2	64.95	63.60	1	19,619	0.01%
2019/01/16	8	63.53	7	64.44	64.90	1	19,722	0.01%
2019/01/15	6	61.97	8	62.45	62.90	-2	19,591	-0.01%
2019/01/14	4	61.20	10	61.03	61.40	-6	19,557	-0.03%
2019/01/11	9	64.24	6	63.77	63.30	3	19,391	0.02%
2019/01/10	20	64.40	22	64.50	64.00	-2	19,377	-0.01%
2019/01/09	7	62.91	8	63.43	62.60	-1	19,169	-0.01%
2019/01/08	12	63.21	4	62.95	62.50	8	19,230	0.04%
2019/01/07	43	63.57	32	63.87	63.20	11	19,279	0.06%
2019/01/04	7	61.57	12	61.56	62.90	-5	19,258	-0.03%
2019/01/03	12	61.94	9	61.97	61.60	3	19,106	0.02%
2019/01/02	41	62.64	46	62.25	62.80	-5	19,093	-0.03%
2018/12/28	14	61.08	14	61.30	61.20	0	19,120	0.00%
2018/12/27	3	61.20	22	61.21	61.20	-19	19,189	-0.10%
2018/12/26	25	60.58	8	60.29	58.50	17	18,918	0.09%
2018/12/25	20	60.41	13	58.48	60.80	7	18,881	0.04%
2018/12/24	23	60.05	19	60.43	60.00	4	18,659	0.02%
2018/12/22	5	61.92	2	61.80	63.50	3	18,227	0.02%
2018/12/21	20.1	61.78	17	61.80	63.40	3.1	18,292	0.02%
2018/12/20	46	63.61	3	65.40	61.70	43	18,034	0.24%
2018/12/19	11	69.29	17	69.27	68.50	-6	17,677	-0.03%
2018/12/18	21.1	70.99	13	71.06	70.00	8.1	18,106	0.04%
2018/12/17	6	70.75	15	70.36	71.00	-9	18,198	-0.05%
2018/12/14	5	68.00	63	68.02	69.20	-58	18,092	-0.32%
2018/12/13	50	69.65	5	69.98	69.80	45	17,965	0.25%
2018/12/12	22	70.49	20	71.13	69.30	2	17,838	0.01%
2018/12/11	16	69.19	11	68.87	68.60	5	17,780	0.03%
2018/12/10	6	69.72	3	69.83	69.60	3	17,754	0.02%
2018/12/07	15	74.13	10	75.12	72.70	5	17,516	0.03%
2018/12/06	19	74.73	18	76.47	74.10	1	17,515	0.01%
2018/12/05	7	78.50	17	78.58	78.00	-10	17,395	-0.06%
2018/12/04	8	83.03	10	83.31	82.10	-2	17,367	-0.01%
2018/12/03	28	87.26	42	87.79	85.20	-14	17,253	-0.08%
2018/11/30	21	84.83	22	84.92	84.50	-1	16,574	-0.01%
2018/11/29	37	84.34	58	83.40	85.80	-21	16,135	-0.13%
2018/11/28	42	80.16	25	80.60	79.90	17	15,623	0.11%
2018/11/27	9	75.51	9	75.12	76.00	0	15,145	0.00%
2018/11/26	8	74.05	7	73.30	73.50	1	14,850	0.01%
2018/11/23	25	74.40	38	74.26	72.00	-13	14,732	-0.09%
2018/11/22	20	75.12	63	76.77	72.80	-43	14,384	-0.30%
2018/11/21	60	75.07	22	74.93	77.50	38	13,991	0.27%
2018/11/20	1	69.80	6	70.10	70.50	-5	13,555	-0.04%
2018/11/19	2	69.85	8	69.49	70.10	-6	13,594	-0.04%
2018/11/16	31	70.40	30	69.83	69.00	1	13,591	0.01%
2018/11/15	41	69.56	35	69.11	70.00	6	13,639	0.04%
2018/11/14	14	69.86	26	70.30	68.00	-12	13,554	-0.09%
2018/11/13	29	68.72	39	67.69	71.50	-10	13,511	-0.07%
2018/11/12	51	68.69	44	67.82	69.00	7	13,388	0.05%
2018/11/09	22	66.81	16	66.86	67.50	6	13,312	0.05%
2018/11/08	43	68.70	43	70.35	66.20	0	13,209	0.00%
2018/11/07	10	65.46	41	66.62	69.80	-31	12,822	-0.24%
2018/11/06	8	64.64	12	65.36	63.50	-4	12,780	-0.03%
2018/11/05	6	66.93	8	66.93	67.40	-2	12,809	-0.02%
2018/11/02	47	65.94	17	66.37	66.40	30	12,814	0.23%
2018/11/01	3	62.80	6	62.65	63.30	-3	12,502	-0.02%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	11	51.58	10	51.89	52.40	1	12,483	0.01%
2018/10/29	11	50.02	7	49.51	51.80	4	12,405	0.03%
2018/10/26	6	49.73	5	50.50	47.10	1	12,467	0.01%
2018/10/25	5	51.32	27	51.03	50.40	-22	12,546	-0.18%
2018/10/24	8	56.38	3	56.53	56.00	5	12,412	0.04%
2018/10/22	6	61.40	2	61.80	61.90	4	12,230	0.03%
2018/10/19	4	62.05	1	63.60	61.80	3	12,158	0.02%
2018/10/18	1	66.80	3	66.10	65.30	-2	12,057	-0.02%
2018/10/17	4	66.03	6	65.30	65.20	-2	11,952	-0.02%
2018/10/16	17	64.84	13	64.32	64.00	4	11,921	0.03%
2018/10/15	1.1	62.61	1	63.20	63.10	0.1	11,781	0.00%
2018/10/12	1	63.80	1	64.10	64.10	0	11,722	0.00%
2018/10/11	6	64.17	1	64.10	63.50	5	11,552	0.04%
2018/10/09	14	70.99	7	69.66	70.50	7	11,443	0.06%
2018/10/08	9	67.39	16	67.59	68.00	-7	11,287	-0.06%
2018/10/05	2.1	71.57	1	71.40	70.00	1.1	11,098	0.01%
2018/10/04	6	75.27	7	75.41	75.80	-1	10,937	-0.01%
2018/10/03	9	74.50	38	74.69	74.90	-29	10,944	-0.26%
2018/10/02	9	79.60	3	79.43	78.50	6	10,874	0.06%
2018/10/01	13	79.03	18	79.11	79.90	-5	10,996	-0.05%
2018/09/28	56	78.58	47	77.98	78.40	9	11,180	0.08%
2018/09/27	34	78.02	22	79.09	77.30	12	11,181	0.11%
2018/09/26	8	77.65	20	77.23	79.50	-12	11,262	-0.11%
2018/09/25	61	81.82	73	81.48	78.10	-12	11,179	-0.11%
2018/09/21	35	79.46	49	79.14	81.50	-14	10,708	-0.13%
2018/09/20	4	74.10	3	74.77	74.60	1	10,431	0.01%
2018/09/19	57	76.32	32	76.30	74.30	25	10,444	0.24%
2018/09/18	6	72.08	5	72.68	73.90	1	10,448	0.01%
2018/09/17	37	74.45	35	74.39	74.70	2	10,570	0.02%
2018/09/14	41	68.06	28	69.80	72.10	13	10,320	0.13%
2018/09/13	32	65.71	32	66.12	65.60	0	10,254	0.00%
2018/09/12	12	66.61	21	65.26	64.40	-9	10,255	-0.09%
2018/09/11	23	69.88	0	0.00	69.50	23	10,055	0.23%
2018/09/10	5	71.50	3	70.67	69.50	2	9,872	0.02%
2018/09/07	29	81.93	23	80.70	77.20	6	9,740	0.06%
2018/09/06	5	84.22	11	85.11	85.00	-6	9,688	-0.06%
2018/09/05	1	84.40	0	0.00	84.30	1	9,854	0.01%
2018/09/04	8	83.74	12	84.53	84.40	-4	10,053	-0.04%
2018/09/03	21	83.85	19	84.10	83.80	2	10,218	0.02%
2018/08/31	2	86.30	3	86.90	88.00	-1	10,583	-0.01%
2018/08/30	2	88.90	11	89.95	87.50	-9	10,763	-0.08%
2018/08/29	3	86.33	2	87.40	87.40	1	11,085	0.01%
2018/08/28	6	87.57	3	88.80	87.40	3	11,507	0.03%
2018/08/27	17	87.29	13	87.83	88.20	4	11,612	0.03%
2018/08/24	5	83.72	2	84.50	84.50	3	11,737	0.03%
2018/08/23	1	86.40	0	0.00	85.20	1	12,123	0.01%
2018/08/22	13	84.50	13	85.22	87.30	0	12,328	0.00%
2018/08/20	22	86.75	8	86.35	84.20	14	12,374	0.11%
2018/08/17	5	91.58	3	92.47	90.20	2	12,304	0.02%
2018/08/16	19	91.74	10	91.63	92.80	9	12,390	0.07%
2018/08/15	2	90.25	0	0.00	90.30	2	12,514	0.02%
2018/08/14	13	90.49	12	89.78	91.50	1	12,602	0.01%
2018/08/13	2	91.00	9	86.37	88.40	-7	12,638	-0.06%
2018/08/10	8	94.31	5	95.88	93.00	3	12,649	0.02%
2018/08/09	5	96.74	1	97.30	96.10	4	12,911	0.03%
2018/08/08	19	99.15	12	96.53	95.60	7	13,595	0.05%
2018/08/07	7	100.96	11	102.36	102.50	-4	13,996	-0.03%
2018/08/06	6	98.77	2	98.50	99.50	4	14,580	0.03%
2018/08/03	46	95.56	44	95.66	97.00	2	15,125	0.01%
2018/08/02	6	94.27	5	96.54	92.00	1	15,089	0.01%
2018/08/01	5	101.14	0	0.00	99.20	5	15,010	0.03%
2018/07/31	9	106.61	1	107.50	105.00	8	15,036	0.05%
2018/07/30	4	108.75	0	0.00	107.00	4	15,173	0.03%
2018/07/27	0	0.00	2	112.50	113.00	-2	15,325	-0.01%
2018/07/26	6	111.83	2	114.50	110.00	4	15,574	0.03%
2018/07/24	0	0.00	2	109.50	112.00	-2	15,928	-0.01%
2018/07/23	2	108.00	3	106.67	108.00	-1	16,091	-0.01%
2018/07/20	9	116.33	6	118.42	115.00	3	16,295	0.02%
2018/07/19	2	113.75	6	115.67	115.50	-4	16,418	-0.02%
2018/07/18	6	113.17	2	111.50	109.50	4	16,549	0.02%
2018/07/17	4	115.50	2	115.00	115.00	2	16,632	0.01%
2018/07/16	3	114.67	5	115.70	116.50	-2	16,937	-0.01%
2018/07/13	10	115.50	3	117.33	114.50	7	17,483	0.04%
2018/07/12	4	114.25	14	114.93	116.00	-10	17,768	-0.06%
2018/07/11	7	113.00	6	113.08	113.00	1	18,121	0.01%
2018/07/10	9	115.44	11	116.23	115.00	-2	18,706	-0.01%
2018/07/09	8	114.63	9	114.94	114.00	-1	19,373	-0.01%
2018/07/06	13	110.38	18	112.81	117.50	-5	19,510	-0.03%
2018/07/05	8	108.75	4	109.13	107.00	4	19,568	0.02%
2018/07/04	7	109.00	6.1	109.39	107.00	0.9	19,769	0.00%
2018/07/03	0	0.00	3	115.50	115.50	-3	20,025	-0.01%
2018/07/02	13	119.96	1	123.00	115.50	12	20,029	0.06%
2018/06/29	8	123.38	2	123.50	123.00	6	19,974	0.03%
2018/06/28	3	123.67	21	126.52	123.00	-18	20,003	-0.09%
2018/06/27	2	123.50	4	124.50	128.00	-2	20,283	-0.01%
2018/06/26	8	128.63	10	129.15	125.00	-2	20,572	-0.01%
2018/06/25	5	123.50	7	124.00	127.00	-2	20,422	-0.01%
2018/06/22	2	124.25	21	124.52	124.00	-19	20,571	-0.09%
2018/06/21	1	127.00	8	127.81	129.00	-7	20,592	-0.03%
2018/06/20	3	121.50	12	123.00	123.00	-9	20,819	-0.04%
2018/06/19	12	124.88	14	125.04	124.00	-2	21,083	-0.01%
2018/06/15	0	0.00	3	128.00	128.00	-3	21,343	-0.01%
2018/06/14	42	125.57	40	127.50	127.50	2	21,757	0.01%
2018/06/13	15	127.53	14	127.71	127.50	1	22,584	0.00%
2018/06/12	6	128.17	31	129.15	128.00	-25	22,755	-0.11%
2018/06/11	9	123.67	14	122.29	125.50	-5	22,574	-0.02%
2018/06/08	44	118.32	77	116.62	120.50	-33	22,440	-0.15%
2018/06/07	37	125.70	3	124.83	125.00	34	22,077	0.15%
2018/06/06	62	122.54	37	123.14	128.00	25	22,058	0.11%
2018/06/05	27	128.37	46	127.17	122.50	-19	21,956	-0.09%
2018/06/04	12	136.88	5.1	136.00	136.00	6.9	21,514	0.03%
2018/06/01	24	138.23	7	138.64	137.00	17	21,474	0.08%
2018/05/31	66	146.06	4	145.63	141.00	62	21,435	0.29%
2018/05/30	5	143.20	15	144.10	143.00	-10	20,992	-0.05%
2018/05/29	17	144.35	82	144.73	143.00	-65	20,769	-0.31%
2018/05/28	15	142.77	10	143.05	142.00	5	20,607	0.02%
2018/05/25	6	139.08	6	141.00	140.00	0	20,488	0.00%
2018/05/24	9	137.44	2	138.00	138.00	7	20,424	0.03%
2018/05/23	10	138.05	4	139.38	137.00	6	20,377	0.03%
2018/05/22	70	141.51	8	139.06	136.50	62	20,225	0.31%
2018/05/21	23	140.30	24	139.17	141.00	-1	20,225	0.00%
2018/05/18	6	137.83	11	138.18	139.00	-5	20,217	-0.02%
2018/05/17	18	138.19	10	141.05	136.50	8	20,166	0.04%
2018/05/16	51	147.11	74	147.29	141.50	-23	20,054	-0.11%
2018/05/15	52	145.14	33	143.64	141.00	19	19,651	0.10%
2018/05/14	22	148.07	32.2	149.82	151.00	-10.2	19,438	-0.05%
2018/05/11	17	139.18	24	139.69	137.50	-7	18,840	-0.04%
2018/05/10	2	134.00	2	132.75	135.50	0	18,366	0.00%
2018/05/09	8	133.19	6	132.50	131.00	2	18,655	0.01%
2018/05/08	13	133.81	6	132.42	132.00	7	18,633	0.04%
2018/05/07	33	130.02	24	131.08	131.00	9	18,638	0.05%
2018/05/04	9	129.06	16	127.53	127.00	-7	18,647	-0.04%
2018/05/03	15	133.73	5	134.80	130.50	10	19,036	0.05%
2018/05/02	15	133.80	13	133.42	134.50	2	19,101	0.01%
2018/04/30	13	129.65	55	130.46	129.00	-42	19,276	-0.22%
2018/04/27	4	133.63	3	131.67	131.00	1	19,738	0.01%
2018/04/26	6	129.00	9	129.06	128.50	-3	20,196	-0.01%
2018/04/25	18	123.28	13	124.50	124.00	5	20,437	0.02%
2018/04/24	5	122.60	15	121.57	120.50	-10	20,453	-0.05%
2018/04/23	14	131.50	20	132.38	128.00	-6	20,274	-0.03%
2018/04/20	22	135.34	15	134.37	133.00	7	20,187	0.03%
2018/04/19	23	139.15	29	138.26	138.50	-6	19,928	-0.03%
2018/04/18	24	130.98	9	131.39	133.00	15	19,375	0.08%
2018/04/17	34	133.69	17	132.18	127.50	17	19,068	0.09%
2018/04/16	48	132.59	47	135.46	139.00	1	18,751	0.01%
2018/04/13	30	126.28	66	129.09	130.00	-36	18,183	-0.20%
2018/04/12	4.1	117.68	5	118.30	120.00	-0.9	17,461	-0.01%
2018/04/11	38	119.09	14	118.71	116.50	24	17,297	0.14%
2018/04/10	17	116.65	17	116.50	115.50	0	17,082	0.00%
2018/04/09	8	111.00	62	111.86	115.50	-54	17,027	-0.32%
2018/04/03	26	105.98	6	106.17	105.50	20	16,574	0.12%
2018/04/02	3	106.83	3	105.67	105.00	0	16,475	0.00%
2018/03/31	2	107.50	2	106.25	106.50	0	16,428	0.00%
2018/03/30	5	108.80	2	109.25	107.50	3	16,426	0.02%
2018/03/29	24	110.19	16	108.31	107.50	8	16,147	0.05%
2018/03/28	40	103.13	13	102.15	102.00	27	15,663	0.17%
2018/03/27	2	103.75	31	103.52	104.50	-29	15,543	-0.19%
2018/03/26	1	100.00	19	100.08	100.50	-18	15,389	-0.12%
2018/03/23	73	99.68	62	101.04	99.10	11	15,300	0.07%
2018/03/22	21	109.64	10	108.30	105.50	11	14,998	0.07%
2018/03/21	17	107.88	78	107.33	107.00	-61	14,641	-0.42%
2018/03/20	55	108.02	14	107.64	111.00	41	14,362	0.29%
2018/03/19	89	105.60	56	106.66	105.50	33	13,950	0.24%
2018/03/16	19.1	98.72	30	99.00	98.80	-10.9	13,064	-0.08%
2018/03/15	23	96.03	6	96.20	96.10	17	12,772	0.13%
2018/03/14	11	96.03	3	95.07	95.80	8	12,853	0.06%
2018/03/13	10	98.01	70	98.08	97.20	-60	13,013	-0.46%
2018/03/12	17	97.78	21	98.15	97.30	-4	13,020	-0.03%
2018/03/09	30	95.43	33	95.27	95.60	-3	12,930	-0.02%
2018/03/08	4	91.70	8	92.03	91.80	-4	12,835	-0.03%
2018/03/07	23	91.32	24	92.08	90.90	-1	12,893	-0.01%
2018/03/06	30	90.66	24	90.97	91.50	6	13,000	0.05%
2018/03/05	5	88.98	6	88.42	87.50	-1	13,032	-0.01%
2018/03/02	3	88.07	15	88.17	88.90	-12	13,097	-0.09%
2018/03/01	3	89.03	2	88.90	89.10	1	13,126	0.01%
2018/02/27	23	90.70	3	90.83	89.80	20	13,196	0.15%
2018/02/26	9	92.14	3	92.03	90.80	6	13,182	0.05%
2018/02/23	5	93.68	2	95.75	92.30	3	13,170	0.02%
2018/02/22	7	92.67	4	93.33	93.60	3	13,360	0.02%
2018/02/21	16	93.11	45	93.05	93.80	-29	13,935	-0.21%
2018/02/12	13	88.68	8	88.89	88.00	5	13,860	0.04%
2018/02/09	37	89.26	47	87.88	89.00	-10	13,859	-0.07%
2018/02/08	20	93.06	6	92.98	93.70	14	13,774	0.10%
2018/02/07	37	98.18	35	98.61	96.10	2	13,596	0.01%
2018/02/06	42	94.05	67.3	93.04	92.50	-25.3	13,462	-0.19%
2018/02/05	24	100.14	13	96.85	101.50	11	13,530	0.08%
2018/02/02	14	99.86	3	100.50	99.90	11	13,821	0.08%
2018/02/01	34	103.66	46	104.92	102.00	-12	13,956	-0.09%
2018/01/31	7	98.99	6	98.83	101.50	1	13,751	0.01%
2018/01/30	24	99.88	73	100.37	100.50	-49	13,742	-0.36%
2018/01/29	17	96.35	18.1	96.90	99.50	-1.1	13,513	-0.01%
2018/01/26	61	101.53	62	101.78	94.40	-1	13,519	-0.01%
2018/01/25	8	98.88	18.1	99.49	100.00	-10.1	13,241	-0.08%
2018/01/24	31	98.58	26.1	98.85	99.00	5	13,005	0.04%
2018/01/23	62	99.32	74.1	98.04	97.50	-12.1	12,675	-0.10%
2018/01/22	59	93.71	77	95.71	97.60	-18	12,323	-0.15%
2018/01/19	11	87.53	37.4	87.33	88.80	-26.4	12,166	-0.22%
2018/01/18	19	84.53	44	83.68	83.70	-25	11,858	-0.21%
2018/01/17	3	81.93	5	81.20	81.40	-2	12,138	-0.02%
2018/01/16	1	82.30	242	81.90	81.50	-241	12,388	-1.95%	大賣/鉅額交易
2018/01/15	0	0.00	1	81.00	81.90	-1	12,650	-0.01%
2018/01/12	5	80.04	5	80.06	80.00	0	13,230	0.00%
2018/01/11	2	78.95	2	78.95	79.10	0	13,565	0.00%
2018/01/10	2	78.85	12	81.09	79.00	-10	13,939	-0.07%
2018/01/09	241	82.88	11	81.66	81.50	230	14,253	1.61%	大買/鉅額交易
2018/01/08	5	82.00	9	81.68	81.20	-4	14,810	-0.03%
2018/01/05	17.1	82.75	229	83.74	81.70	-211.9	15,666	-1.35%	大賣/鉅額交易
2018/01/04	187	81.87	168	81.39	81.40	19	16,200	0.12%	大買/大賣/
2018/01/03	215	80.54	37	81.04	81.60	178	16,207	1.10%	大買/鉅額交易
2018/01/02	6	76.22	0	0.00	76.30	6	16,057	0.04%