中美晶 (5483)-凱基-中壢券商分點個股進出

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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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	1	208.50	4.1	206.50	208.50	-3.1	7,851	-0.04%
2024/05/30	1	201.00	1	205.00	205.50	0	7,872	0.00%
2024/05/29	1	202.50	0	0.00	203.00	1	7,885	0.01%
2024/05/28	0	0.00	2.5	205.32	205.00	-2.5	7,951	-0.03%
2024/05/27	1	204.03	1	205.50	205.50	0	7,949	0.00%
2024/05/24	0	0.00	1	203.00	202.50	-1	7,948	-0.01%
2024/05/23	4	200.50	3.1	201.85	201.50	0.9	7,944	0.01%
2024/05/22	2	203.00	2.1	202.01	202.50	-0.1	7,874	0.00%
2024/05/21	1.1	197.14	3.2	198.99	199.00	-2	7,822	-0.03%
2024/05/20	1.2	198.83	2	199.25	199.00	-0.8	7,770	-0.01%
2024/05/16	1	192.00	0	192.48	191.50	1	7,631	0.01%
2024/05/15	0	0.00	1	190.00	191.00	-1	7,680	-0.01%
2024/05/14	0.1	190.00	1.2	189.50	189.00	-1.1	7,778	-0.01%
2024/05/13	1.4	189.30	0.2	190.50	189.00	1.2	7,797	0.01%
2024/05/10	1.1	192.12	0	0.00	194.50	1.1	7,742	0.01%
2024/05/08	1	192.00	0	0.00	193.00	1	7,684	0.01%
2024/05/07	1	198.34	0	0.00	194.00	1	7,657	0.01%
2024/05/06	0	0.00	1	193.50	197.00	-1	7,633	-0.01%
2024/05/03	0.1	196.33	0	0.00	192.50	0.1	7,644	0.00%
2024/05/02	1.1	193.17	2	194.25	196.00	-0.9	7,677	-0.01%
2024/04/30	0.6	195.50	0	0.00	195.50	0.6	7,715	0.01%
2024/04/29	2	193.25	1	193.50	194.50	1	7,770	0.01%
2024/04/26	0.1	192.73	0	0.00	192.50	0.1	7,809	0.00%
2024/04/25	1.1	192.02	0	0.00	191.50	1.1	7,832	0.01%
2024/04/24	3.1	193.02	2	194.50	194.00	1.1	7,903	0.01%
2024/04/23	4	189.38	0	0.00	188.50	4	7,969	0.05%
2024/04/22	1.1	190.95	1	192.00	188.50	0.1	8,055	0.00%
2024/04/19	3.5	195.17	10.4	193.74	192.00	-6.9	8,008	-0.09%
2024/04/18	1.5	200.43	0	0.00	199.50	1.5	7,978	0.02%
2024/04/17	4	202.00	3	203.83	202.00	1	8,054	0.01%
2024/04/16	9.1	200.05	1	196.50	199.00	8.1	8,071	0.10%
2024/04/15	5.4	208.23	2	207.50	208.50	3.4	7,963	0.04%
2024/04/12	2.1	210.50	1	213.00	211.50	1.1	7,933	0.01%
2024/04/11	5	208.90	2.3	208.63	210.00	2.7	7,977	0.03%
2024/04/10	4.1	212.49	7	212.36	211.00	-2.9	8,052	-0.04%
2024/04/09	2.6	210.38	2	212.00	210.50	0.6	8,170	0.01%
2024/04/08	0.1	210.50	2	210.00	210.50	-1.9	8,228	-0.02%
2024/04/03	1.1	211.49	2	210.75	211.00	-0.9	8,250	-0.01%
2024/04/02	2.2	210.00	5.1	210.60	209.50	-2.8	8,294	-0.03%
2024/04/01	8.1	210.44	6	212.17	208.00	2.1	8,371	0.02%
2024/03/29	10.3	213.93	11	214.41	214.50	-0.7	8,349	-0.01%
2024/03/28	40.1	219.51	41	214.39	215.00	-0.9	8,105	-0.01%
2024/03/27	19.1	217.41	19	219.97	223.50	0.1	7,891	0.00%
2024/03/26	9.3	218.19	4.3	219.56	214.00	5	7,710	0.06%
2024/03/25	2	222.50	1.2	220.08	220.00	0.8	7,706	0.01%
2024/03/22	13.4	226.70	14.7	225.93	224.00	-1.3	7,788	-0.02%
2024/03/21	17.7	236.15	6	231.50	232.50	11.7	7,772	0.15%
2024/03/20	42.7	236.64	21.4	236.55	240.00	21.3	7,614	0.28%
2024/03/19	32.2	225.14	23.2	223.30	226.00	9	7,048	0.13%
2024/03/18	1.1	205.50	0	0.00	207.50	1.1	6,610	0.02%
2024/03/15	2.1	207.77	0	0.00	207.50	2.1	6,664	0.03%
2024/03/14	3.3	211.11	5	214.40	208.50	-1.7	6,596	-0.03%
2024/03/13	6.4	218.35	14.7	219.07	215.50	-8.3	6,432	-0.13%
2024/03/12	2	211.00	3	213.17	214.50	-1	6,260	-0.02%
2024/03/11	12.1	209.84	21.2	208.63	209.00	-9.2	6,205	-0.15%
2024/03/08	18.3	214.49	15	210.93	209.00	3.3	6,145	0.05%
2024/03/07	7	198.86	13.3	200.12	200.50	-6.3	5,714	-0.11%
2024/03/06	1.1	196.02	4	196.13	197.00	-3	5,628	-0.05%
2024/03/05	0.1	196.47	7.4	195.78	197.00	-7.3	5,650	-0.13%
2024/03/04	1	193.00	5	193.30	193.50	-4	5,690	-0.07%
2024/03/01	1.1	191.36	11	190.36	189.50	-9.9	5,804	-0.17%
2024/02/29	3	186.33	0	0.00	185.50	3	5,752	0.05%
2024/02/27	2	187.00	2	189.00	186.00	0	5,798	0.00%
2024/02/26	1	188.00	0	0.00	188.00	1	5,791	0.02%
2024/02/23	0	188.00	0	0.00	187.00	0	5,808	0.00%
2024/02/22	3	188.50	4	188.00	188.50	-1	5,836	-0.02%
2024/02/21	2	185.75	0	0.00	185.50	2	5,847	0.03%
2024/02/20	0	0.00	2	185.00	186.00	-2	5,879	-0.03%
2024/02/19	2	182.75	3.6	183.75	184.50	-1.6	5,904	-0.03%
2024/02/16	3.1	182.34	3.4	183.07	184.00	-0.3	5,919	-0.01%
2024/02/15	20.5	183.77	18.1	185.83	184.00	2.4	5,927	0.04%
2024/02/05	0	0.00	8	191.50	192.00	-8	5,864	-0.14%
2024/02/02	5.2	191.50	0	0.00	191.00	5.2	5,886	0.09%
2024/02/01	1.2	191.57	3	192.17	191.50	-1.8	5,896	-0.03%
2024/01/31	1	192.00	0.1	193.00	192.00	0.9	5,965	0.02%
2024/01/30	1	192.50	0	0.00	192.50	1	5,984	0.02%
2024/01/26	0	0.00	0.5	193.50	192.50	-0.5	6,078	-0.01%
2024/01/25	4.4	197.15	0	0.00	195.00	4.4	6,152	0.07%
2024/01/24	0	0.00	4.2	201.75	203.50	-4.2	6,207	-0.07%
2024/01/23	2.5	196.70	8	199.50	201.00	-5.5	6,164	-0.09%
2024/01/22	13	196.50	0	0.00	196.00	13	6,117	0.21%
2024/01/19	2	196.00	1.4	195.79	197.50	0.6	6,077	0.01%
2024/01/18	1	190.00	6	191.25	195.50	-5	6,074	-0.08%
2024/01/17	6	192.08	1	192.00	191.00	5	5,984	0.08%
2024/01/16	4	195.38	1	194.50	196.00	3	5,862	0.05%
2024/01/15	2	199.50	0	0.00	201.00	2	5,754	0.03%
2024/01/12	1.3	197.54	0	0.00	200.00	1.3	5,744	0.02%
2024/01/11	2	200.00	5	200.90	200.00	-3	5,675	-0.05%
2024/01/10	1	195.50	3.1	194.55	196.50	-2.1	5,572	-0.04%
2024/01/09	1	192.00	0	0.00	193.00	1	5,525	0.02%
2024/01/08	2.1	191.50	2.8	192.36	192.50	-0.7	5,490	-0.01%
2024/01/05	6.1	192.05	4.2	191.12	191.50	1.9	5,465	0.03%
2024/01/04	9	192.72	3.1	194.28	191.50	6	5,417	0.11%
2024/01/03	21.4	194.49	4	192.88	193.00	17.4	5,373	0.32%
2024/01/02	0	0.00	0.2	195.93	201.00	-0.2	5,226	0.00%
2023/12/29	3	195.16	3	195.17	196.00	0	5,147	0.00%
2023/12/28	2.2	196.02	8.6	197.51	196.00	-6.4	5,112	-0.13%
2023/12/27	7.3	200.81	4.3	200.88	200.50	3	5,047	0.06%
2023/12/26	5.2	201.41	5.3	203.88	207.50	-0.1	4,939	0.00%
2023/12/25	0	0.00	0.1	198.46	198.50	-0.1	4,817	0.00%
2023/12/22	2	197.00	1.5	197.83	199.00	0.5	4,744	0.01%
2023/12/21	1	197.00	2.1	198.22	198.50	-1.1	4,666	-0.02%
2023/12/20	1.1	198.05	1.3	198.77	198.00	-0.2	4,595	0.00%
2023/12/19	0.1	197.00	5	197.12	200.50	-4.9	4,467	-0.11%
2023/12/18	4	198.75	26.1	201.61	200.50	-22.1	4,314	-0.51%
2023/12/15	1	196.50	11.2	196.65	197.50	-10.2	4,171	-0.25%
2023/12/14	1.4	188.57	7	190.14	191.50	-5.6	3,986	-0.14%
2023/12/13	4	188.13	4	187.88	187.50	0	3,933	0.00%
2023/12/12	2	190.25	6.3	189.82	190.50	-4.3	3,934	-0.11%
2023/12/11	0.1	186.00	3.3	185.61	185.50	-3.2	3,931	-0.08%
2023/12/08	0	0.00	15.1	185.33	184.50	-15.1	3,926	-0.38%
2023/12/07	2	185.00	0	0.00	183.50	2	3,939	0.05%
2023/12/06	0	0.00	5.5	184.82	184.50	-5.5	3,910	-0.14%
2023/12/05	2.3	180.72	13	179.58	180.50	-10.7	3,885	-0.28%
2023/12/04	1.1	183.98	1.7	184.00	183.00	-0.7	3,840	-0.02%
2023/12/01	1	184.00	1	183.00	184.50	0	3,828	0.00%
2023/11/30	7.1	184.63	6	183.92	183.00	1.1	3,797	0.03%
2023/11/29	6	184.50	21.1	184.50	185.00	-15.1	3,750	-0.40%
2023/11/28	8	183.18	10.5	183.15	182.00	-2.5	3,641	-0.07%
2023/11/27	1	178.50	0	0.00	177.50	1	3,479	0.03%
2023/11/24	1.5	178.83	4	177.13	179.00	-2.5	3,449	-0.07%
2023/11/22	5.2	174.11	0	0.00	173.50	5.2	3,373	0.15%
2023/11/21	0	0.00	1.1	176.41	175.00	-1.1	3,346	-0.03%
2023/11/20	2.4	175.52	0	0.00	175.00	2.4	3,336	0.07%
2023/11/17	0	0.00	8.2	176.60	177.50	-8.2	3,321	-0.25%
2023/11/16	1.1	173.55	2.1	175.52	176.50	-1	3,282	-0.03%
2023/11/15	2	175.50	8	175.50	174.00	-6	3,243	-0.18%
2023/11/14	8.1	173.00	6	172.92	173.50	2.1	3,212	0.07%
2023/11/13	0	0.00	2	175.50	175.50	-2	3,173	-0.06%
2023/11/10	3	175.17	0.2	175.00	175.00	2.8	3,157	0.09%
2023/11/09	1	172.51	2	171.50	172.50	-1	3,140	-0.03%
2023/11/08	3.1	172.82	7	173.79	172.50	-3.9	3,184	-0.12%
2023/11/07	23	174.78	2	174.50	175.00	21	3,141	0.67%
2023/11/06	0	0.00	17	175.32	175.00	-17	3,148	-0.54%
2023/11/03	3	172.33	11.1	172.95	173.00	-8.1	3,136	-0.26%
2023/11/02	6	171.00	13.1	171.97	173.00	-7.1	3,191	-0.22%
2023/11/01	11	167.91	7.2	168.81	170.00	3.8	3,118	0.12%
2023/10/30	12	164.58	0.1	164.50	164.50	11.9	3,108	0.38%
2023/10/27	1	161.00	0	161.00	161.50	1	3,136	0.03%
2023/10/26	6	159.92	4	159.50	159.00	2	3,209	0.06%
2023/10/25	1	162.00	0	0.00	162.50	1	3,262	0.03%
2023/10/24	3	161.17	0	0.00	161.00	3	3,337	0.09%
2023/10/23	6	160.83	0	0.00	161.50	6	3,490	0.17%
2023/10/19	0.1	163.00	0	0.00	162.50	0.1	3,703	0.00%
2023/10/18	1	163.50	1.2	164.00	163.50	-0.2	3,798	-0.01%
2023/10/17	3	167.00	2	166.75	166.00	1	3,867	0.03%
2023/10/16	0	0.00	1.1	166.00	166.00	-1.1	4,055	-0.03%
2023/10/13	4	165.50	1	165.50	166.00	3	4,216	0.07%
2023/10/12	2.2	165.80	2.1	165.50	166.50	0.1	4,350	0.00%
2023/10/11	2	164.00	1.1	163.45	164.50	1	4,611	0.02%
2023/10/06	0	0.00	1.1	161.50	161.50	-1.1	4,943	-0.02%
2023/10/05	0.1	160.50	1	162.00	162.00	-0.9	5,309	-0.02%
2023/10/04	3.1	158.52	1.5	159.17	159.00	1.6	5,327	0.03%
2023/10/03	0.5	161.50	1.1	160.14	161.00	-0.6	5,300	-0.01%
2023/10/02	0	0.00	0.1	159.00	162.00	-0.1	5,302	0.00%
2023/09/27	0.1	157.00	0	0.00	157.00	0.1	5,305	0.00%
2023/09/26	1.1	157.52	0	0.00	157.00	1.1	5,314	0.02%
2023/09/25	1	160.00	2	160.00	160.50	-1	5,316	-0.02%
2023/09/22	0.1	157.50	0	0.00	160.00	0.1	5,350	0.00%
2023/09/21	9.3	159.49	2	160.00	158.00	7.3	5,345	0.14%
2023/09/20	4.1	162.14	0.1	161.50	162.00	4	5,322	0.07%
2023/09/19	0.6	163.95	2.1	164.50	163.50	-1.5	5,329	-0.03%
2023/09/18	1.1	164.57	1.5	165.16	165.00	-0.4	5,339	-0.01%
2023/09/15	2.2	165.23	3.3	165.65	166.50	-1.1	5,428	-0.02%
2023/09/14	13.2	163.92	9.4	164.42	164.00	3.8	5,382	0.07%
2023/09/13	2	161.25	2.1	161.02	161.00	-0.1	5,290	0.00%
2023/09/12	0.1	161.50	1	160.50	161.00	-0.9	5,355	-0.02%
2023/09/11	1.1	157.05	5	157.50	157.00	-3.9	5,353	-0.07%
2023/09/08	1.2	155.70	1	155.50	155.50	0.2	5,383	0.00%
2023/09/07	1	160.50	0	0.00	158.00	1	5,393	0.02%
2023/09/06	0	0.00	1.2	159.00	158.50	-1.2	5,367	-0.02%
2023/09/05	2	159.25	8	159.13	160.00	-6	5,363	-0.11%
2023/09/04	1	159.99	1	159.00	160.00	0	5,371	0.00%
2023/08/31	2	157.50	2	157.75	156.50	0	5,404	0.00%
2023/08/30	1	157.00	2.1	156.74	156.50	-1.1	5,424	-0.02%
2023/08/29	3.2	155.47	2	154.75	155.50	1.2	5,451	0.02%
2023/08/28	2	155.25	0	0.00	154.50	2	5,477	0.04%
2023/08/24	1.1	154.00	1	155.00	154.50	0.1	5,537	0.00%
2023/08/23	0.1	155.50	0	0.00	155.00	0.1	5,562	0.00%
2023/08/22	2	153.50	0	0.00	153.00	2	5,614	0.04%
2023/08/21	0	0.00	1	153.00	153.50	-1	5,652	-0.02%
2023/08/18	1	155.00	0	0.00	154.00	1	5,687	0.02%
2023/08/17	3.3	155.92	2	154.50	156.50	1.3	5,682	0.02%
2023/08/16	1.2	152.57	0	0.00	152.00	1.2	5,669	0.02%
2023/08/15	1.1	153.52	5	154.50	153.00	-4	5,663	-0.07%
2023/08/14	5.2	153.67	4.6	152.96	154.50	0.6	5,662	0.01%
2023/08/11	4.1	157.43	0	0.00	157.50	4.1	5,620	0.07%
2023/08/10	0	0.00	10	158.75	158.50	-10	5,613	-0.18%
2023/08/09	10.2	159.46	8	159.63	160.00	2.2	5,595	0.04%
2023/08/08	4.1	161.36	3	161.17	161.50	1.1	5,567	0.02%
2023/08/07	6	166.50	0.1	167.50	167.50	5.9	5,498	0.11%
2023/08/04	1.1	164.00	0	0.00	165.50	1.1	5,469	0.02%
2023/08/02	8.6	163.89	3	164.00	163.00	5.6	5,465	0.10%
2023/08/01	2	172.00	6	168.92	168.50	-4	5,424	-0.07%
2023/07/31	8	173.00	0	0.00	171.50	8	5,375	0.15%
2023/07/28	2.8	170.33	3	171.17	171.00	-0.2	5,311	0.00%
2023/07/27	7.1	168.88	3	170.00	169.50	4.1	5,230	0.08%
2023/07/26	14.6	170.08	2	165.75	165.50	12.6	5,150	0.24%
2023/07/25	13.2	176.43	1	176.00	175.50	12.2	4,990	0.24%
2023/07/24	4.2	179.90	12.5	180.56	180.50	-8.3	4,881	-0.17%
2023/07/21	5	178.30	3	179.33	180.00	2	4,755	0.04%
2023/07/20	7	182.36	5	182.20	181.50	2	4,673	0.04%
2023/07/19	8	183.44	16.1	184.42	179.00	-8.1	4,567	-0.18%
2023/07/18	6	182.08	17	183.03	183.00	-11	4,378	-0.25%
2023/07/17	19	183.29	3.6	183.15	182.00	15.4	4,233	0.36%
2023/07/14	20	182.73	20	183.20	185.00	0	4,107	0.00%
2023/07/13	45	179.30	12.2	179.42	177.50	32.8	3,826	0.86%
2023/07/12	27.3	172.73	38.3	173.90	176.50	-11	3,439	-0.32%
2023/07/11	2	162.00	0.2	162.50	162.50	1.8	3,081	0.06%
2023/07/10	0	0.00	1	161.00	160.00	-1	3,063	-0.03%
2023/07/07	2.1	158.75	0	0.00	159.00	2.1	3,079	0.07%
2023/07/06	1	160.02	2	159.50	161.00	-1	3,086	-0.03%
2023/07/05	3	162.16	2.5	162.00	161.50	0.5	3,110	0.02%
2023/07/04	2	160.75	24	161.48	161.50	-22	3,100	-0.71%
2023/07/03	21.1	162.47	4.2	162.61	162.50	16.9	3,123	0.54%
2023/06/30	4	160.38	2.1	160.74	161.50	1.9	3,136	0.06%
2023/06/29	0	0.00	0.1	159.50	159.00	-0.1	3,114	0.00%
2023/06/28	0	0.00	2	160.00	158.00	-2	3,117	-0.06%
2023/06/27	0	159.50	12	158.04	157.50	-12	3,127	-0.38%
2023/06/26	1	157.46	1	158.00	157.00	0	3,104	0.00%
2023/06/21	4.1	157.85	2	156.50	156.00	2.1	3,097	0.07%
2023/06/20	0	0.00	1	160.50	160.50	-1	3,024	-0.03%
2023/06/19	3.1	163.33	0	0.00	162.00	3.1	3,062	0.10%
2023/06/16	8.1	162.77	6	163.67	164.00	2.1	3,044	0.07%
2023/06/15	8	161.50	1.1	160.05	161.50	6.9	3,018	0.23%
2023/06/14	5	160.40	26.1	159.20	160.00	-21.1	3,166	-0.66%
2023/06/13	3	160.00	3	160.00	159.50	0	3,155	0.00%
2023/06/12	0	0.00	2	157.50	157.00	-2	3,149	-0.06%
2023/06/09	6.1	156.43	1	157.00	156.50	5.1	3,167	0.16%
2023/06/08	3	156.67	3	158.50	156.00	0	3,152	0.00%
2023/06/07	18	158.22	2	158.75	159.00	16	3,186	0.50%
2023/06/06	3.3	157.19	17	157.50	157.00	-13.8	3,200	-0.43%
2023/06/05	0	0.00	3.1	160.16	160.00	-3.1	3,184	-0.10%
2023/06/02	3	157.83	2.1	156.57	158.00	0.9	3,186	0.03%
2023/06/01	1.1	157.05	3	157.33	157.00	-1.9	3,168	-0.06%
2023/05/31	3	159.00	1	159.50	159.00	2	3,155	0.06%
2023/05/30	0	0.00	5.3	158.96	159.00	-5.3	3,136	-0.17%
2023/05/29	8	160.19	7.1	159.93	159.50	1	3,164	0.03%
2023/05/26	1.1	157.59	2.1	157.99	158.50	-1	3,150	-0.03%
2023/05/25	2.1	157.24	1.1	156.95	156.50	1	3,128	0.03%
2023/05/24	0	155.50	1	154.50	155.50	-1	3,096	-0.03%
2023/05/23	0.1	154.00	3.2	154.00	153.00	-3.2	3,068	-0.10%
2023/05/22	0	0.00	2	152.50	153.00	-2	3,047	-0.07%
2023/05/19	2	151.00	1	151.50	151.00	1	3,023	0.03%
2023/05/18	0	0.00	1.6	153.00	152.50	-1.6	3,002	-0.05%
2023/05/17	1	149.50	1.1	150.48	150.50	-0.1	2,987	0.00%
2023/05/16	1.1	148.61	1	150.00	148.50	0.1	2,967	0.00%
2023/05/15	1	148.00	3	149.33	148.50	-2	2,944	-0.07%
2023/05/12	4.1	146.75	0	0.00	147.00	4.1	2,956	0.14%
2023/05/11	2.5	147.35	0	0.00	146.50	2.5	2,950	0.08%
2023/05/10	1	150.03	0	0.00	151.00	1	2,928	0.03%
2023/05/09	3.1	152.32	0	0.00	151.00	3.1	2,947	0.11%
2023/05/08	32.3	153.24	3.1	153.98	154.50	29.1	2,946	0.99%
2023/05/05	0.1	147.50	0	0.00	148.00	0.1	2,897	0.00%
2023/05/03	3.1	147.01	0	0.00	147.00	3.1	2,980	0.10%
2023/05/02	0	0.00	3	150.33	150.00	-3	3,042	-0.10%
2023/04/28	1	148.00	3.1	148.00	147.50	-2.1	3,118	-0.07%
2023/04/27	3.1	145.98	0	0.00	146.50	3.1	3,122	0.10%
2023/04/26	1.3	142.81	0	0.00	144.50	1.3	3,125	0.04%
2023/04/25	1.3	145.78	0	0.00	144.00	1.3	3,132	0.04%
2023/04/24	2	148.25	0.2	148.50	148.00	1.9	3,116	0.06%
2023/04/21	3.2	151.60	2	149.00	149.00	1.2	3,251	0.04%
2023/04/20	1.1	149.64	0	0.00	149.00	1.1	3,261	0.03%
2023/04/19	8.1	152.57	2	153.00	151.50	6.1	3,293	0.18%
2023/04/18	0.1	154.02	5	154.20	153.00	-4.9	3,307	-0.15%
2023/04/17	3	155.50	0	0.00	155.00	3	3,310	0.09%
2023/04/14	0	0.00	1	156.00	155.50	-1	3,329	-0.03%
2023/04/13	0.4	155.62	0	0.00	154.00	0.4	3,363	0.01%
2023/04/12	6.2	157.24	0.2	156.50	156.00	6	3,362	0.18%
2023/04/11	4	157.25	0.1	158.00	157.00	4	3,357	0.12%
2023/04/10	3.2	157.06	0	158.00	156.50	3.2	3,374	0.09%
2023/04/07	0.1	154.50	0	0.00	154.50	0.1	3,330	0.00%
2023/04/06	3.3	152.94	1	153.50	152.50	2.3	3,321	0.07%
2023/03/31	1	156.00	3.7	157.30	156.00	-2.7	3,311	-0.08%
2023/03/30	2.2	156.50	3.1	155.83	156.50	-0.9	3,324	-0.03%
2023/03/29	1	154.00	2	153.50	153.50	-1	3,355	-0.03%
2023/03/28	1.1	154.55	0	0.00	154.00	1.1	3,451	0.03%
2023/03/27	2	156.75	8.2	156.63	157.00	-6.2	3,461	-0.18%
2023/03/24	2	156.00	9.1	156.17	156.50	-7.1	3,506	-0.20%
2023/03/23	5	154.10	1	155.50	155.50	4	3,508	0.11%
2023/03/22	2.1	153.31	2	154.00	154.00	0.1	3,486	0.00%
2023/03/21	3	152.67	0	0.00	152.50	3	3,432	0.09%
2023/03/20	3.1	152.03	4	152.50	152.00	-0.9	3,439	-0.03%
2023/03/17	14.2	155.18	3	154.00	154.00	11.2	3,404	0.33%
2023/03/16	2.1	158.52	2	159.50	159.00	0.1	3,238	0.00%
2023/03/15	2	158.50	2.3	157.11	157.50	-0.2	3,260	-0.01%
2023/03/14	4.1	153.77	0	0.00	153.50	4.1	3,248	0.12%
2023/03/13	1.1	156.02	2	156.50	157.00	-0.9	3,238	-0.03%
2023/03/10	11.4	156.97	0	0.00	156.00	11.4	3,232	0.35%
2023/03/09	0	0.00	5	162.80	162.00	-5	3,243	-0.15%
2023/03/08	4	161.00	2	161.00	162.00	2	3,232	0.06%
2023/03/07	2	161.50	0.1	161.47	161.50	1.9	3,229	0.06%
2023/03/03	0.3	158.50	0	0.00	158.00	0.3	3,214	0.01%
2023/03/01	2.1	154.25	1	157.00	159.50	1.1	3,243	0.03%
2023/02/24	4.3	160.58	1	159.50	159.00	3.3	3,199	0.10%
2023/02/23	3	162.17	1.3	163.10	164.50	1.8	3,185	0.05%
2023/02/22	0.1	159.50	1	159.00	160.00	-0.9	3,228	-0.03%
2023/02/17	2.1	161.00	2	160.75	161.00	0.1	3,612	0.00%
2023/02/16	3	162.50	4	160.13	162.00	-1	3,714	-0.03%
2023/02/15	3.1	159.67	3.4	159.00	157.50	-0.4	3,886	-0.01%
2023/02/13	1	162.50	2	161.50	162.00	-1	4,029	-0.02%
2023/02/10	2.1	162.82	1	163.00	163.00	1.1	4,154	0.03%
2023/02/09	0.1	164.50	1	165.00	166.00	-0.9	4,266	-0.02%
2023/02/08	1	164.00	2	165.00	165.00	-1	4,329	-0.02%
2023/02/07	2	163.50	0	0.00	163.00	2	4,319	0.05%
2023/02/06	3.2	160.38	2	160.00	159.50	1.2	4,351	0.03%
2023/02/03	0.1	165.50	1	168.00	165.50	-0.9	4,322	-0.02%
2023/02/02	0	167.50	1.2	167.42	168.00	-1.2	4,322	-0.03%
2023/02/01	2.2	164.89	5.2	164.38	165.00	-3	4,318	-0.07%
2023/01/31	0.1	162.50	1	162.00	162.50	-0.9	4,290	-0.02%
2023/01/30	1	161.50	10.5	160.90	160.50	-9.5	4,233	-0.22%
2023/01/17	0.1	155.50	1	156.50	156.00	-0.9	4,179	-0.02%
2023/01/13	1.1	155.45	1.2	155.50	155.00	-0.1	4,252	0.00%
2023/01/12	0.1	157.00	0.3	158.50	156.50	-0.2	4,267	0.00%
2023/01/11	0	0.00	5.2	160.42	161.50	-5.2	4,273	-0.12%
2023/01/10	1	155.50	0.5	156.22	156.50	0.5	4,166	0.01%
2023/01/09	0	0.00	2.4	155.71	156.00	-2.4	4,184	-0.06%
2023/01/06	1.1	148.45	0.1	149.50	150.50	1	4,186	0.02%
2023/01/04	0	0.00	1	145.50	145.00	-1	4,313	-0.02%
2023/01/03	1	144.50	2.1	141.74	145.50	-1.1	4,428	-0.02%
2022/12/30	0	0.00	3	140.83	139.50	-3	4,437	-0.07%
2022/12/29	1	138.50	1	137.50	138.50	0	4,461	0.00%
2022/12/28	2.3	138.40	2	139.75	138.00	0.3	4,519	0.01%
2022/12/27	0.1	144.00	0	0.00	143.50	0.1	4,532	0.00%
2022/12/23	1.2	142.92	0.1	142.00	143.50	1.1	4,740	0.02%
2022/12/22	2	145.50	1	146.50	145.50	1	4,824	0.02%
2022/12/21	2.5	145.05	0	0.00	143.00	2.5	4,939	0.05%
2022/12/20	2.5	149.81	20	145.45	144.00	-17.6	5,049	-0.35%
2022/12/19	1	152.00	1	152.50	153.50	0	5,032	0.00%
2022/12/16	3.3	153.77	2	153.50	153.50	1.3	5,039	0.02%
2022/12/15	2	159.00	3.1	158.68	158.50	-1.1	4,993	-0.02%
2022/12/14	1	157.00	4	155.63	157.00	-3	5,017	-0.06%
2022/12/13	1	153.00	0	0.00	153.00	1	5,036	0.02%
2022/12/12	2.1	153.49	1	152.50	153.50	1.1	5,053	0.02%
2022/12/09	0.1	155.50	1	157.00	154.50	-1	5,071	-0.02%
2022/12/07	3.1	155.20	0	0.00	155.00	3.1	5,069	0.06%
2022/12/06	2.1	159.73	1	158.00	158.50	1.1	5,068	0.02%
2022/12/05	1	162.00	0.1	162.50	162.00	1	5,107	0.02%
2022/12/02	1	161.50	19	160.55	161.50	-18	5,158	-0.35%
2022/12/01	21	163.29	4.1	161.37	161.00	16.9	5,195	0.33%
2022/11/30	0.1	157.50	0	0.00	159.00	0.1	5,157	0.00%
2022/11/29	0	0.00	4	155.63	156.00	-4	5,186	-0.08%
2022/11/28	0.1	156.00	1	156.00	158.00	-0.9	5,196	-0.02%
2022/11/25	4	160.50	1	158.00	158.00	3	5,199	0.06%
2022/11/24	6	160.33	7.1	160.08	160.50	-1.1	5,219	-0.02%
2022/11/23	1	159.50	2	158.25	159.50	-1	5,266	-0.02%
2022/11/22	3.1	157.98	1	158.50	158.50	2.1	5,298	0.04%
2022/11/21	1	156.50	3.2	157.50	157.00	-2.2	5,321	-0.04%
2022/11/18	5.2	159.43	6	156.50	156.50	-0.8	5,346	-0.01%
2022/11/17	2.3	160.13	3.3	161.33	162.00	-1	5,279	-0.02%
2022/11/16	7.3	160.65	9	160.00	162.00	-1.7	5,259	-0.03%
2022/11/15	4	159.38	8.2	158.84	162.00	-4.2	5,155	-0.08%
2022/11/14	6.1	154.76	7	155.07	155.50	-0.9	5,060	-0.02%
2022/11/11	9	155.00	15.6	155.89	155.00	-6.6	5,034	-0.13%
2022/11/10	5.1	144.50	8.1	145.82	147.00	-3	4,979	-0.06%
2022/11/09	6	141.08	9.1	141.00	142.00	-3.1	4,940	-0.06%
2022/11/08	23	139.85	9.7	140.16	139.00	13.3	4,940	0.27%
2022/11/07	7.1	133.92	8	135.56	137.50	-1	4,873	-0.02%
2022/11/04	9.1	130.29	10	129.65	130.50	-0.9	4,890	-0.02%
2022/11/02	17.4	127.96	1	127.50	127.00	16.4	4,998	0.33%
2022/11/01	0.1	126.00	0	0.00	125.50	0.1	5,005	0.00%
2022/10/28	4	123.00	4	122.50	121.50	0	5,237	0.00%
2022/10/27	6	124.42	5	125.50	125.50	1	5,201	0.02%
2022/10/26	0.1	122.50	0	0.00	121.50	0.1	5,210	0.00%
2022/10/25	1	121.00	1	123.00	120.50	0	5,208	0.00%
2022/10/24	1	125.00	0.1	123.50	122.00	0.9	5,200	0.02%
2022/10/20	1	121.50	0	0.00	121.50	1	5,159	0.02%
2022/10/18	1	123.00	0	0.00	122.50	1	5,159	0.02%
2022/10/17	0	0.00	9	117.94	121.50	-9	5,242	-0.17%
2022/10/14	1.1	123.91	1	122.00	121.50	0.1	5,266	0.00%
2022/10/13	1.1	117.02	2	116.50	117.00	-0.9	5,300	-0.02%
2022/10/12	0	0.00	4	123.00	123.00	-4	5,252	-0.08%
2022/10/11	3.1	123.11	10	124.75	122.00	-6.9	5,282	-0.13%
2022/10/07	5	134.20	3	131.17	131.00	2	5,208	0.04%
2022/10/06	7	135.50	2	134.00	136.50	5	5,207	0.10%
2022/10/05	9	137.83	7	136.21	135.50	2	5,209	0.04%
2022/10/04	16	133.09	0	0.00	133.00	16	5,177	0.31%
2022/10/03	1.1	128.05	0	0.00	129.00	1.1	5,154	0.02%
2022/09/30	5.1	127.01	5.1	129.33	131.00	0.1	5,141	0.00%
2022/09/29	7.1	132.00	3	132.50	131.00	4.1	5,093	0.08%
2022/09/28	2.2	135.53	0	0.00	132.00	2.2	5,042	0.04%
2022/09/27	7.2	139.64	2	136.50	140.50	5.2	4,938	0.10%
2022/09/26	7.2	148.99	2	147.50	148.50	5.2	4,850	0.11%
2022/09/23	0	156.50	6	157.92	157.00	-6	4,901	-0.12%
2022/09/22	2.1	155.00	2	154.50	156.50	0.1	4,893	0.00%
2022/09/21	10	157.20	1	160.50	157.00	9	4,917	0.18%
2022/09/19	0	0.00	3	162.00	159.50	-3	4,929	-0.06%
2022/09/16	2.1	160.78	0	0.00	160.50	2.1	4,974	0.04%
2022/09/15	4	165.75	2	165.75	164.00	2	5,015	0.04%
2022/09/14	0.1	166.00	0	0.00	165.00	0.1	5,091	0.00%
2022/09/13	3	167.83	7	167.50	167.00	-4	5,132	-0.08%
2022/09/12	1.1	167.91	9.3	167.60	168.50	-8.2	5,211	-0.16%
2022/09/08	7	163.64	27	163.91	163.50	-20	5,360	-0.37%
2022/09/07	6.1	159.08	3	159.00	158.50	3.1	5,372	0.06%
2022/09/06	0	0.00	0.2	162.00	163.50	-0.2	5,371	0.00%
2022/09/05	7	161.36	7	161.50	162.00	0	5,435	0.00%
2022/09/02	4	166.63	1	167.50	166.00	3	5,510	0.05%
2022/09/01	8	163.88	3	164.33	164.50	5	5,499	0.09%
2022/08/31	13	167.31	1	167.00	167.50	12	5,561	0.22%
2022/08/30	11	162.77	11	167.41	168.00	0	5,559	0.00%
2022/08/29	2.1	160.55	1.5	161.00	161.00	0.6	5,496	0.01%
2022/08/26	1	166.00	3	167.00	166.50	-2	5,514	-0.04%
2022/08/25	5.1	166.79	7	166.43	167.00	-1.9	5,535	-0.03%
2022/08/24	0	0.00	2	166.00	164.00	-2	5,560	-0.04%
2022/08/23	2.3	164.78	3	163.17	166.00	-0.8	5,648	-0.01%
2022/08/22	3.1	164.69	1.2	165.50	164.50	2	5,753	0.03%
2022/08/19	5	168.89	8.2	167.67	166.00	-3.1	5,751	-0.05%
2022/08/18	5	167.80	10	168.00	169.00	-5	5,698	-0.09%
2022/08/17	2	163.00	4	164.88	167.50	-2	5,659	-0.04%
2022/08/16	7.1	163.99	9.3	163.35	163.00	-2.2	5,586	-0.04%
2022/08/15	5	161.30	1.2	161.08	160.00	3.8	5,515	0.07%
2022/08/12	3	161.83	5	161.80	161.50	-2	5,470	-0.04%
2022/08/11	4	161.25	12.2	160.48	161.00	-8.2	5,467	-0.15%
2022/08/10	3	156.83	6	156.50	156.50	-3	5,418	-0.06%
2022/08/09	10.1	153.42	4	154.25	155.50	6.1	5,402	0.11%
2022/08/08	4.1	148.67	1.1	150.50	151.50	3	5,417	0.06%
2022/08/05	6.2	148.18	5.1	147.40	149.00	1.1	5,544	0.02%
2022/08/04	1	137.00	1	137.50	139.00	0	5,368	0.00%
2022/08/03	2	138.50	3	138.17	138.00	-1	5,406	-0.02%
2022/08/02	0	0.00	1.6	137.69	138.00	-1.6	5,432	-0.03%
2022/07/29	2	144.00	2	142.50	142.50	0	5,481	0.00%
2022/07/28	2	143.00	0	0.00	142.00	2	5,588	0.04%
2022/07/27	0.1	140.50	1	140.00	143.00	-1	5,713	-0.02%
2022/07/26	0	0.00	0	142.50	141.50	0	5,703	0.00%
2022/07/25	0	0.00	1	144.00	145.00	-1	5,727	-0.02%
2022/07/22	1	145.50	0.2	145.50	146.00	0.8	5,808	0.01%
2022/07/21	1	145.50	2	144.50	145.50	-1	5,817	-0.02%
2022/07/20	3	142.50	22	141.68	142.00	-19	5,829	-0.33%
2022/07/19	0	0.00	2	138.00	139.00	-2	5,823	-0.03%
2022/07/18	5	143.00	0	0.00	144.50	5	5,848	0.09%
2022/07/15	3	141.00	2	142.00	141.00	1	5,809	0.02%
2022/07/14	1	138.50	0	0.00	138.00	1	5,776	0.02%
2022/07/11	0	0.00	1	141.00	141.00	-1	5,750	-0.02%
2022/07/08	0	0.00	2	141.50	140.50	-2	5,736	-0.03%
2022/07/07	3	135.86	3	135.00	138.50	0	5,719	0.00%
2022/07/06	0	133.50	0	0.00	133.00	0	5,828	0.00%
2022/07/05	0.1	138.58	3	137.00	138.00	-2.9	5,852	-0.05%
2022/07/04	0.2	136.00	29	137.03	137.50	-28.8	5,854	-0.49%
2022/07/01	12	137.00	0	0.00	139.00	12	5,867	0.21%
2022/06/30	1	142.00	1	141.00	141.00	0	5,781	0.00%
2022/06/29	12	144.75	0	0.00	145.50	12	5,775	0.21%
2022/06/28	3.2	146.81	0	0.00	146.50	3.2	5,780	0.06%
2022/06/27	29	150.07	1.3	151.62	152.00	27.7	5,782	0.48%
2022/06/24	1	145.50	1	145.50	147.00	0	5,751	0.00%
2022/06/23	2	140.50	0.1	144.00	143.50	2	5,748	0.03%
2022/06/22	8.2	144.27	5	142.90	143.00	3.2	5,747	0.06%
2022/06/21	2	143.50	1.1	144.63	146.50	0.9	5,723	0.02%
2022/06/20	4.3	145.35	5	143.00	142.50	-0.7	5,801	-0.01%
2022/06/17	9.3	147.29	0	0.00	150.00	9.3	5,724	0.16%
2022/06/16	3	157.50	1	158.50	156.50	2	5,598	0.04%
2022/06/15	0	0.00	5	161.40	162.00	-5	5,656	-0.09%
2022/06/14	3.1	159.85	4.5	159.89	160.50	-1.4	5,814	-0.02%
2022/06/13	14.6	162.34	38	161.50	161.50	-23.4	5,805	-0.40%
2022/06/10	2	171.25	1	170.00	171.00	1	5,781	0.02%
2022/06/09	7	172.00	3	172.83	173.00	4	5,831	0.07%
2022/06/08	1	169.50	3	170.50	170.00	-2	5,773	-0.03%
2022/06/07	2	168.50	3	168.50	169.00	-1	5,831	-0.02%
2022/06/06	1	169.06	0	0.00	171.00	1	5,863	0.02%
2022/06/02	4	169.63	3	170.17	170.00	1	5,915	0.02%
2022/06/01	8	170.63	31	170.10	169.50	-23	6,035	-0.38%
2022/05/31	10	169.16	4	171.63	172.50	6	5,993	0.10%
2022/05/30	38	170.74	10	170.25	170.50	28	5,949	0.47%
2022/05/27	0.1	162.12	2	162.50	162.00	-1.9	5,795	-0.03%
2022/05/26	0	161.50	5	161.00	159.00	-5	5,807	-0.09%
2022/05/25	2	158.50	0	0.00	161.00	2	5,839	0.03%
2022/05/24	6	158.33	5	159.50	156.50	1	5,923	0.02%
2022/05/23	1	165.00	1	163.50	162.50	0	5,895	0.00%
2022/05/20	0	0.00	6	162.17	163.50	-6	5,960	-0.10%
2022/05/19	2	160.50	6.1	160.38	162.50	-4.1	5,962	-0.07%
2022/05/18	21	165.26	7	164.93	164.50	14	5,926	0.24%
2022/05/17	2	161.50	3	160.67	163.50	-1	5,853	-0.02%
2022/05/16	7.1	162.61	7	159.64	158.50	0.1	5,876	0.00%
2022/05/13	6	158.50	5.3	160.15	160.50	0.7	5,791	0.01%
2022/05/12	1	155.50	2	151.00	152.00	-1	5,708	-0.02%
2022/05/11	5	155.30	4	154.75	155.00	1	5,794	0.02%
2022/05/10	1	151.49	3	153.17	155.00	-2	5,921	-0.03%
2022/05/09	1	152.00	1.1	151.92	151.00	-0.1	6,010	0.00%
2022/05/06	1	153.50	1	155.00	156.00	0	6,134	0.00%
2022/05/05	2	155.26	204	157.36	157.50	-202	6,353	-3.18%	大賣/鉅額交易
2022/05/04	31	153.02	32.5	156.95	153.00	-1.5	6,409	-0.02%
2022/05/03	0.1	149.00	1.3	149.62	149.50	-1.2	6,360	-0.02%
2022/04/29	2	150.50	3.1	150.76	149.00	-1.1	6,481	-0.02%
2022/04/28	3	146.17	3	145.17	146.50	0	6,540	0.00%
2022/04/27	58.2	141.00	29.2	144.73	145.00	29	6,504	0.45%
2022/04/26	3	147.67	0	0.00	146.00	3	6,482	0.05%
2022/04/25	55	146.18	25	148.46	148.00	30	6,546	0.46%
2022/04/22	1.2	153.34	20	153.73	152.50	-18.8	6,512	-0.29%
2022/04/21	1	160.01	0	0.00	157.50	1	6,574	0.02%
2022/04/20	1	156.50	3	157.50	156.00	-2	6,663	-0.03%
2022/04/19	4.1	157.65	2.4	158.21	156.50	1.7	6,912	0.02%
2022/04/18	2.1	156.29	0	0.00	156.50	2.1	7,026	0.03%
2022/04/15	14.1	159.21	2	156.00	156.00	12.1	7,085	0.17%
2022/04/14	15.2	161.51	0	0.00	161.50	15.2	7,253	0.21%
2022/04/13	0.1	162.09	0	0.00	162.50	0.1	7,328	0.00%
2022/04/12	42.1	160.29	4	163.50	159.50	38.1	7,483	0.51%
2022/04/11	27	167.22	1	165.50	165.50	26	7,609	0.34%
2022/04/08	27	170.56	8.1	171.27	172.00	18.9	7,770	0.24%
2022/04/07	14	172.43	26	175.35	171.50	-12	7,741	-0.15%
2022/04/06	23.2	172.30	1	171.50	171.50	22.2	7,763	0.29%
2022/04/01	1	174.54	0	0.00	176.50	1	7,802	0.01%
2022/03/31	1.3	178.08	7	176.93	177.00	-5.7	7,894	-0.07%
2022/03/30	2	179.50	2	180.50	178.50	0	7,942	0.00%
2022/03/29	1.2	178.43	3	176.67	176.50	-1.8	8,113	-0.02%
2022/03/28	2	174.76	5	175.90	176.50	-3	8,132	-0.04%
2022/03/25	6.3	180.32	14	181.86	179.50	-7.7	8,152	-0.09%
2022/03/24	4	181.37	5.1	182.69	183.00	-1	8,147	-0.01%
2022/03/23	31	181.50	71	182.85	182.00	-40	8,170	-0.49%
2022/03/22	13.7	179.07	0	0.00	180.00	13.7	8,237	0.17%
2022/03/21	11.4	178.39	11	180.77	178.50	0.4	8,264	0.00%
2022/03/18	19	177.34	45	181.02	177.50	-26	8,286	-0.31%
2022/03/17	23.1	177.96	3.1	177.81	180.00	20.1	8,312	0.24%
2022/03/16	18.1	169.61	3.1	169.24	170.50	15	8,352	0.18%
2022/03/15	23.7	165.00	3	168.83	166.00	20.7	8,477	0.24%
2022/03/14	2.1	174.38	1	173.50	173.00	1.1	8,660	0.01%
2022/03/11	10	171.51	0	0.00	171.50	10	8,657	0.12%
2022/03/10	4.1	177.11	0.1	177.41	174.50	3.9	8,672	0.05%
2022/03/09	2	172.00	0.1	172.50	172.50	1.9	8,760	0.02%
2022/03/08	28.1	170.50	19	171.24	169.00	9	8,757	0.10%
2022/03/07	33.6	173.21	36.1	171.72	173.00	-2.5	8,744	-0.03%
2022/03/04	2.2	182.55	0.1	182.50	183.00	2.1	8,684	0.02%
2022/03/03	1.1	184.05	1	187.50	183.50	0.1	8,852	0.00%
2022/03/02	1.1	184.58	0	0.00	185.00	1.1	8,955	0.01%
2022/03/01	3.1	186.69	2	186.50	187.00	1.1	9,107	0.01%
2022/02/25	5	185.20	0.1	185.50	182.00	4.9	9,655	0.05%
2022/02/24	16.1	183.97	3	182.33	183.00	13.1	9,843	0.13%
2022/02/23	2.1	192.50	0	0.00	192.00	2.1	10,009	0.02%
2022/02/22	9.2	189.14	1	188.50	188.50	8.2	10,036	0.08%
2022/02/21	10.1	195.00	0	0.00	194.50	10.1	10,029	0.10%
2022/02/18	0	193.86	8.1	194.00	195.00	-8.1	10,098	-0.08%
2022/02/17	1	193.51	4.1	193.88	193.50	-3.1	10,164	-0.03%
2022/02/16	8.1	192.88	4	192.63	192.50	4.1	10,203	0.04%
2022/02/15	2	194.51	0	0.00	192.50	2	10,212	0.02%
2022/02/14	8.1	195.25	2	194.00	194.00	6.1	10,191	0.06%
2022/02/11	5.2	201.07	5	202.50	201.50	0.2	10,126	0.00%
2022/02/10	6	204.00	7	202.93	204.00	-1	10,045	-0.01%
2022/02/09	17	199.68	5	199.90	198.50	12	9,887	0.12%
2022/02/08	3	197.67	5	198.20	200.00	-2	9,855	-0.02%
2022/02/07	16.2	195.79	7.1	195.73	199.00	9.1	9,741	0.09%
2022/01/26	6.1	209.00	9.1	209.02	209.50	-3.1	9,557	-0.03%
2022/01/25	1	214.00	3	213.50	212.50	-2	9,569	-0.02%
2022/01/24	9	213.72	12	210.42	216.00	-3	9,677	-0.03%
2022/01/21	9.2	207.01	6.1	204.22	205.50	3.1	9,695	0.03%
2022/01/20	16	213.03	0	213.50	212.50	16	9,574	0.17%
2022/01/19	6.1	212.09	7.1	214.85	214.50	-1	9,518	-0.01%
2022/01/18	4.1	217.77	3	217.83	217.00	1.1	9,440	0.01%
2022/01/17	14	222.22	15	222.30	223.50	-1	9,339	-0.01%
2022/01/14	17.2	221.66	15	219.00	222.50	2.2	9,318	0.02%
2022/01/13	16.1	232.57	6	228.83	229.00	10.1	9,210	0.11%
2022/01/12	10.1	232.12	1.1	231.19	231.00	9	9,092	0.10%
2022/01/11	6.1	230.14	5.3	230.23	225.50	0.8	8,854	0.01%
2022/01/10	2.1	234.27	7	232.86	233.50	-5	8,784	-0.06%
2022/01/07	6.3	231.19	11.1	236.26	235.00	-4.7	8,773	-0.05%
2022/01/06	17.5	242.36	4	241.75	242.50	13.5	8,574	0.16%
2022/01/05	23	241.70	27.5	244.32	247.00	-4.5	8,532	-0.05%
2022/01/04	6	242.75	11.1	243.87	245.00	-5.1	8,353	-0.06%
2022/01/03	36.3	240.01	22	240.59	231.50	14.3	8,080	0.18%
2021/12/30	3.1	236.36	4	237.38	236.00	-0.9	7,912	-0.01%
2021/12/29	27	239.31	22	237.02	236.50	5	7,927	0.06%
2021/12/28	13	235.77	7	235.57	235.00	6	7,876	0.08%
2021/12/27	7	230.73	2.1	234.77	234.50	4.9	7,835	0.06%
2021/12/24	8	229.18	8.1	228.88	228.50	-0.1	7,779	0.00%
2021/12/23	9	227.00	9.2	227.75	229.00	-0.2	7,737	0.00%
2021/12/22	2	218.00	3	218.00	218.00	-1	7,635	-0.01%
2021/12/21	7	218.79	7	218.36	218.00	0	7,661	0.00%
2021/12/20	4.1	223.36	4.1	220.81	219.00	-0.1	7,611	0.00%
2021/12/17	5.1	224.99	6	225.17	225.00	-0.9	7,574	-0.01%
2021/12/16	9.3	226.97	13	226.88	228.50	-3.7	7,506	-0.05%
2021/12/15	4	219.63	4	219.00	219.00	0	7,348	0.00%
2021/12/14	12.1	218.99	12.1	218.79	217.00	0	7,303	0.00%
2021/12/13	16	223.56	17	223.24	223.00	-1	7,229	-0.01%
2021/12/10	14.1	223.70	26	225.23	226.00	-11.9	7,126	-0.17%
2021/12/09	7	221.14	9.2	219.32	220.50	-2.2	6,926	-0.03%
2021/12/08	22	217.75	23.4	217.97	219.00	-1.4	6,752	-0.02%
2021/12/07	6.1	209.10	9	209.33	209.50	-2.9	6,534	-0.04%
2021/12/06	19	212.18	9	212.22	212.00	10	6,504	0.15%
2021/12/03	14	211.39	13.2	210.71	211.50	0.8	6,549	0.01%
2021/12/02	2	204.50	12.1	204.50	205.00	-10.1	6,505	-0.16%
2021/12/01	15.1	206.89	14.2	205.75	206.50	0.9	6,555	0.01%
2021/11/30	12.1	207.46	9	208.00	207.00	3.1	6,532	0.05%
2021/11/29	15	202.30	8	203.69	205.00	7	6,545	0.11%
2021/11/26	2.2	202.03	9	203.61	200.50	-6.8	6,407	-0.11%
2021/11/25	20.1	215.25	20	212.80	212.50	0.1	6,371	0.00%
2021/11/24	59.1	218.95	58.7	219.78	215.00	0.5	6,396	0.01%
2021/11/23	17	207.74	32.2	206.38	207.00	-15.2	5,993	-0.25%
2021/11/22	18	203.50	18.1	201.76	205.50	0	5,969	0.00%
2021/11/19	7	197.71	5	195.90	195.00	2	5,977	0.03%
2021/11/18	2.1	194.53	1.1	195.05	196.00	1	6,058	0.02%
2021/11/17	2	196.25	9.1	197.84	198.00	-7.1	6,094	-0.12%
2021/11/16	24.1	196.08	1.1	197.77	194.50	23	6,123	0.37%
2021/11/15	1.1	193.05	0	0.00	193.50	1.1	6,196	0.02%
2021/11/12	7.1	198.13	22	197.11	193.00	-15	6,252	-0.24%
2021/11/11	15.2	194.06	0	0.00	193.00	15.2	6,248	0.24%
2021/11/10	2	192.25	6	192.00	194.00	-4	6,319	-0.06%
2021/11/09	4	194.88	3	194.83	194.50	1	6,353	0.02%
2021/11/08	17	193.06	8	190.50	191.50	9	6,364	0.14%
2021/11/05	8	192.31	4	192.50	193.00	4	6,400	0.06%
2021/11/04	10	193.00	11	190.64	190.50	-1	6,437	-0.02%
2021/11/03	6	195.42	5.1	194.05	192.00	0.9	6,483	0.01%
2021/11/02	16	197.16	14	196.50	191.50	2	6,617	0.03%
2021/11/01	16	196.63	4.7	197.06	197.00	11.4	6,518	0.17%
2021/10/29	5.1	190.49	6.6	190.63	189.50	-1.5	6,392	-0.02%
2021/10/28	1	183.00	0.1	183.50	183.00	0.9	6,313	0.01%
2021/10/26	0.5	182.50	0	0.00	182.00	0.5	6,424	0.01%
2021/10/25	0	0.00	2	181.00	180.50	-2	6,532	-0.03%
2021/10/22	1.5	179.78	8	180.88	179.00	-6.5	6,741	-0.10%
2021/10/21	1	183.00	2	185.00	180.50	-1	6,876	-0.01%
2021/10/20	1	184.00	8	183.56	183.00	-7	6,886	-0.10%
2021/10/19	7	180.21	7	182.00	183.00	0	7,066	0.00%
2021/10/18	4.1	179.74	3	180.00	179.00	1.1	7,159	0.01%
2021/10/15	12.1	182.84	4.2	183.11	184.00	8	7,337	0.11%
2021/10/14	0	0.00	1	176.50	176.00	-1	7,447	-0.01%
2021/10/13	4	178.00	6	175.00	175.00	-2	7,552	-0.03%
2021/10/12	5	177.90	6	177.83	178.00	-1	7,673	-0.01%
2021/10/08	4	180.63	7	181.00	181.00	-3	7,840	-0.04%
2021/10/07	6.1	180.42	4	182.13	181.50	2.1	8,099	0.03%
2021/10/06	7	176.86	4.4	174.91	175.00	2.6	8,891	0.03%
2021/10/05	9	173.28	8	170.31	176.00	1	8,968	0.01%
2021/10/04	1.1	171.00	4	174.88	172.00	-3	9,015	-0.03%
2021/10/01	5	175.06	7	174.71	175.50	-2	9,120	-0.02%
2021/09/30	3	180.33	1	178.00	181.50	2	9,188	0.02%
2021/09/29	8.3	177.38	11	175.77	174.50	-2.7	9,180	-0.03%
2021/09/28	4.1	183.26	2	183.50	184.00	2.1	9,168	0.02%
2021/09/27	4.1	187.99	1	189.00	187.00	3.1	9,163	0.03%
2021/09/24	2	188.50	5	190.60	191.00	-3	9,278	-0.03%
2021/09/23	0	0.00	1	187.50	187.50	-1	9,399	-0.01%
2021/09/22	6.1	184.67	11	185.18	186.00	-4.9	9,675	-0.05%
2021/09/17	1	187.00	4	188.38	190.50	-3	9,671	-0.03%
2021/09/16	0.1	189.00	1	189.00	189.00	-0.9	9,806	-0.01%
2021/09/15	8	190.75	3	188.50	189.00	5	10,108	0.05%
2021/09/14	1	191.50	4	193.63	192.00	-3	10,464	-0.03%
2021/09/13	4	192.75	0	0.00	192.00	4	10,503	0.04%
2021/09/10	4	188.13	17	191.24	193.50	-13	10,554	-0.12%
2021/09/09	3	187.83	0	0.00	189.50	3	10,705	0.03%
2021/09/08	3.1	188.24	2	186.25	185.00	1.1	10,742	0.01%
2021/09/07	8.1	188.94	12	187.46	189.00	-3.9	10,701	-0.04%
2021/09/06	10	195.65	8	196.06	195.50	2	10,626	0.02%
2021/09/03	2	192.74	7	193.64	194.00	-5	10,585	-0.05%
2021/09/02	17.1	195.09	12.1	194.62	189.50	5	10,684	0.05%
2021/09/01	3	192.33	4	192.50	194.00	-1	10,842	-0.01%
2021/08/31	13.1	191.57	9	192.39	193.00	4.1	10,880	0.04%
2021/08/30	8.1	194.18	12	194.50	193.50	-4	10,831	-0.04%
2021/08/27	10	190.25	14	191.25	190.00	-4	10,694	-0.04%
2021/08/26	17	186.59	9	187.00	187.50	8	10,631	0.08%
2021/08/25	9	183.61	27.9	188.21	191.00	-18.8	10,485	-0.18%
2021/08/24	15	176.40	27.2	175.36	174.00	-12.2	10,262	-0.12%
2021/08/23	5	172.40	22	171.47	174.00	-17	10,224	-0.17%
2021/08/20	6	162.43	4	163.63	164.00	2	10,164	0.02%
2021/08/19	30	166.85	8	163.44	163.50	22	10,107	0.22%
2021/08/18	11	167.23	2.1	169.76	173.50	8.9	10,062	0.09%
2021/08/17	15.3	168.04	4.1	165.02	166.00	11.2	10,148	0.11%
2021/08/16	7	170.15	26.1	171.73	172.50	-19	10,093	-0.19%
2021/08/13	8.1	176.13	3	179.83	172.50	5.1	10,033	0.05%
2021/08/12	5.1	179.09	0	0.00	179.00	5.1	10,040	0.05%
2021/08/11	4	181.26	3	184.31	180.00	1	10,077	0.01%
2021/08/10	17	181.27	4	181.01	182.00	13	10,147	0.13%
2021/08/09	5.1	187.95	3	188.17	187.00	2.1	10,205	0.02%
2021/08/06	19.1	193.21	4	195.88	193.00	15.1	10,262	0.15%
2021/08/05	2.2	202.55	9.1	203.19	204.00	-6.9	10,235	-0.07%
2021/08/04	6	198.17	6	199.33	199.00	0	10,513	0.00%
2021/08/03	6	198.67	9	197.89	199.50	-3	10,820	-0.03%
2021/08/02	2	191.25	3	192.17	192.50	-1	10,893	-0.01%
2021/07/30	9.2	194.10	24.1	192.16	189.00	-14.9	10,992	-0.14%
2021/07/29	0	0.00	7	194.86	195.50	-7	11,203	-0.06%
2021/07/28	27.1	189.21	9.3	189.24	189.00	17.8	11,474	0.15%
2021/07/27	6.1	201.52	1.6	206.84	196.50	4.5	11,612	0.04%
2021/07/26	10	209.70	19.1	209.50	209.00	-9	11,672	-0.08%
2021/07/23	13.1	218.12	29.2	210.71	210.00	-16	11,876	-0.14%
2021/07/22	10	213.60	12	213.33	212.00	-2	11,797	-0.02%
2021/07/21	24	218.38	12.2	212.27	213.00	11.9	11,968	0.10%
2021/07/20	7.1	212.18	5	213.10	209.00	2.1	12,128	0.02%
2021/07/19	9	215.83	5.2	215.66	216.00	3.8	12,481	0.03%
2021/07/16	7	208.93	10.1	213.26	217.00	-3.1	12,839	-0.02%
2021/07/15	23.1	213.49	24.3	211.48	213.50	-1.2	13,757	-0.01%
2021/07/14	11.1	210.06	15.1	210.29	210.50	-4	14,389	-0.03%
2021/07/13	31	211.34	25	216.22	215.50	6	14,242	0.04%
2021/07/12	1	200.50	7.2	199.76	200.50	-6.2	13,477	-0.05%
2021/07/09	1	198.00	11.4	195.18	196.00	-10.4	13,427	-0.08%
2021/07/08	21.1	199.82	25	197.14	196.00	-3.9	13,477	-0.03%
2021/07/07	8	197.19	9.1	197.26	197.00	-1.1	13,466	-0.01%
2021/07/06	2	192.25	3	192.33	192.50	-1	13,458	-0.01%
2021/07/05	3.5	194.86	8.1	194.01	194.50	-4.6	13,610	-0.03%
2021/07/02	1.1	189.50	0.1	190.00	189.50	1	13,814	0.01%
2021/07/01	4.3	188.36	18	186.81	187.00	-13.7	13,871	-0.10%
2021/06/30	6	195.25	9	195.94	193.00	-3	13,947	-0.02%
2021/06/29	21	196.73	25.1	195.95	192.00	-4.1	13,885	-0.03%
2021/06/28	12	190.46	7	190.29	191.50	5	13,710	0.04%
2021/06/25	13	194.15	7	192.64	191.00	6	13,743	0.04%
2021/06/24	26	189.12	36.1	191.77	194.50	-10.1	13,640	-0.07%
2021/06/23	21	188.40	20.4	187.75	191.50	0.6	13,369	0.00%
2021/06/22	13	180.50	24.1	178.74	177.50	-11.1	13,018	-0.09%
2021/06/21	30.4	178.87	5.1	178.72	178.00	25.3	13,002	0.19%
2021/06/18	22.1	187.84	8	187.81	183.00	14.1	12,987	0.11%
2021/06/17	4	182.38	4	183.88	185.00	0	12,867	0.00%
2021/06/16	8	182.88	8	181.59	180.00	0	12,976	0.00%
2021/06/15	1.3	182.23	6	183.92	182.50	-4.7	13,000	-0.04%
2021/06/11	4	181.88	3	181.33	182.00	1	13,061	0.01%
2021/06/10	8	182.88	5	182.10	183.00	3	13,107	0.02%
2021/06/09	14	180.68	24.3	180.29	181.00	-10.3	12,969	-0.08%
2021/06/08	6	175.50	5	174.90	174.00	1	12,752	0.01%
2021/06/07	8.6	172.68	3.2	171.81	172.00	5.4	12,733	0.04%
2021/06/04	18.6	172.36	8	170.13	172.50	10.6	12,735	0.08%
2021/06/03	4	171.00	3	169.67	173.00	1	12,838	0.01%
2021/06/02	1	165.00	4	170.50	165.00	-3	12,791	-0.02%
2021/06/01	2	169.50	4.1	168.64	168.00	-2.1	12,867	-0.02%
2021/05/31	15	168.23	4	168.13	168.50	11	12,884	0.09%
2021/05/28	1.1	165.00	4	165.25	165.00	-2.9	12,907	-0.02%
2021/05/27	1.1	162.52	2	161.25	163.50	-1	12,956	-0.01%
2021/05/26	8.1	163.62	7	162.79	162.00	1.1	13,006	0.01%
2021/05/25	12.3	164.30	16	165.28	164.00	-3.7	13,006	-0.03%
2021/05/24	0.3	153.00	2	152.50	156.00	-1.7	13,123	-0.01%
2021/05/21	0	0.00	4	152.00	153.50	-4	13,256	-0.03%
2021/05/20	3.2	148.56	1	149.50	147.50	2.2	13,666	0.02%
2021/05/19	5	150.80	1	152.00	150.00	4	13,667	0.03%
2021/05/18	9	151.67	3	152.50	154.50	6	13,701	0.04%
2021/05/17	3	144.03	7	147.00	145.00	-4	13,815	-0.03%
2021/05/14	2	153.50	8	155.50	155.00	-6	13,665	-0.04%
2021/05/13	5	154.50	2	154.00	152.00	3	13,578	0.02%
2021/05/12	5	155.50	7	153.36	155.00	-2	13,449	-0.01%
2021/05/11	23.4	159.78	26	162.23	158.00	-2.7	13,222	-0.02%
2021/05/10	1	175.00	12	174.00	172.00	-11	13,061	-0.08%
2021/05/07	11	177.73	4	176.63	178.50	7	13,058	0.05%
2021/05/06	5	171.10	3.7	172.27	172.50	1.3	13,022	0.01%
2021/05/05	18	173.78	74	172.68	170.50	-56	12,783	-0.44%
2021/05/04	30.1	183.63	29	182.65	183.00	1	12,559	0.01%
2021/05/03	29.1	188.34	85	186.51	183.50	-55.9	12,493	-0.45%
2021/04/29	20.7	200.19	26	197.63	195.50	-5.3	12,639	-0.04%
2021/04/28	13	196.15	6	196.08	196.00	7	12,427	0.06%
2021/04/27	52	198.88	36.1	198.74	197.50	15.9	12,426	0.13%
2021/04/26	78	198.44	12.4	195.66	200.00	65.6	12,255	0.54%
2021/04/23	35.6	189.32	44.1	190.39	192.50	-8.5	12,017	-0.07%
2021/04/22	23.8	189.15	18.5	189.46	179.00	5.3	11,844	0.04%
2021/04/21	68.1	196.37	95.1	196.58	190.50	-27	11,537	-0.23%
2021/04/20	30	183.88	59.7	186.18	190.00	-29.7	10,641	-0.28%
2021/04/19	27.5	172.75	0	0.00	173.00	27.5	9,991	0.28%
2021/04/16	8.1	170.36	3.6	169.96	169.50	4.5	10,055	0.04%
2021/04/15	4	167.13	2	167.01	169.00	2	10,170	0.02%
2021/04/14	2	165.50	5.4	167.79	168.50	-3.4	10,245	-0.03%
2021/04/13	1	172.00	6.1	172.72	170.00	-5.1	10,377	-0.05%
2021/04/12	9	171.33	6	170.75	170.50	3	10,532	0.03%
2021/04/09	9.5	171.24	12.3	174.77	170.00	-2.8	10,767	-0.03%
2021/04/08	7.2	176.51	18.7	177.51	176.00	-11.5	10,814	-0.11%
2021/04/07	6.1	172.66	6	172.59	172.50	0.1	10,851	0.00%
2021/04/06	28.1	172.33	13.6	172.59	174.00	14.5	11,465	0.13%
2021/04/01	12	169.71	9	169.78	169.50	3	11,433	0.03%
2021/03/31	2.6	168.58	8	168.94	169.00	-5.4	11,478	-0.05%
2021/03/30	4	164.88	21	164.60	167.50	-17	11,564	-0.15%
2021/03/29	4	162.88	3	163.33	164.00	1	11,816	0.01%
2021/03/26	1	161.00	0	0.00	161.00	1	12,205	0.01%
2021/03/25	5	160.80	4	160.50	160.50	1	12,361	0.01%
2021/03/24	11	162.82	1	162.02	162.00	10	12,549	0.08%
2021/03/23	5	166.40	4	166.50	166.00	1	12,740	0.01%
2021/03/22	13	165.35	9	166.89	165.50	4	12,974	0.03%
2021/03/19	3	165.83	7	166.79	168.00	-4	13,214	-0.03%
2021/03/18	4.3	166.20	2	167.25	167.00	2.3	13,270	0.02%
2021/03/17	17.1	166.41	2	166.75	165.50	15.1	13,845	0.11%
2021/03/16	4.1	166.51	27	166.50	168.50	-22.9	14,131	-0.16%
2021/03/15	2	165.23	5	164.90	165.50	-3	14,731	-0.02%
2021/03/12	7.1	164.47	3	163.17	164.00	4.1	14,975	0.03%
2021/03/11	4.2	160.18	5	161.00	162.50	-0.8	15,371	-0.01%
2021/03/10	2.5	155.70	1	156.50	156.00	1.5	15,671	0.01%
2021/03/09	10	153.55	4	153.00	153.50	6	16,368	0.04%
2021/03/08	1	158.05	1.2	160.17	157.50	-0.2	16,950	0.00%
2021/03/05	10.1	161.24	30.3	159.59	160.00	-20.3	18,104	-0.11%
2021/03/04	5.1	160.61	2	160.50	160.00	3.1	18,259	0.02%
2021/03/03	6	161.33	3	162.33	163.50	3	18,387	0.02%
2021/03/02	2.1	168.98	6	167.08	166.50	-3.9	18,602	-0.02%
2021/02/26	4	167.13	12	167.00	167.00	-8	18,790	-0.04%
2021/02/25	2.2	173.73	9	173.22	171.00	-6.8	19,109	-0.04%
2021/02/24	17.1	176.47	22	173.95	170.00	-4.9	19,236	-0.03%
2021/02/23	2	171.75	10	171.60	172.00	-8	18,979	-0.04%
2021/02/22	27.1	174.55	43.2	175.09	175.00	-16.1	18,860	-0.09%
2021/02/19	4.2	165.00	5.1	166.18	167.00	-0.9	18,511	0.00%
2021/02/18	2	165.25	5.2	164.48	164.00	-3.2	18,916	-0.02%
2021/02/17	18	165.11	12.3	163.70	161.50	5.7	18,922	0.03%
2021/02/05	3	155.67	6	155.33	155.00	-3	18,760	-0.02%
2021/02/04	2	155.25	2	155.75	157.00	0	18,906	0.00%
2021/02/03	7	158.21	7	155.50	155.50	0	19,198	0.00%
2021/02/02	9	155.67	5	156.30	158.00	4	19,247	0.02%
2021/02/01	15	147.53	15	146.87	150.00	0	19,361	0.00%
2021/01/29	9.1	153.40	6	152.75	152.00	3.1	19,472	0.02%
2021/01/28	4.2	157.55	2	157.50	157.50	2.2	19,406	0.01%
2021/01/27	1.1	163.55	2	163.00	162.00	-0.9	19,456	0.00%
2021/01/26	9	166.22	13.1	164.52	162.00	-4.1	19,440	-0.02%
2021/01/25	21.1	172.78	17.1	174.86	170.50	4	19,287	0.02%
2021/01/22	35	168.09	22	170.61	172.00	13	18,999	0.07%
2021/01/21	6	160.67	12	161.08	160.00	-6	18,678	-0.03%
2021/01/20	18.1	159.86	13.2	161.47	159.50	4.9	18,700	0.03%
2021/01/19	11	164.77	7	163.93	165.00	4	18,666	0.02%
2021/01/18	12	158.75	16.3	160.51	163.00	-4.3	18,622	-0.02%
2021/01/15	10	161.85	25	160.86	161.00	-15	18,518	-0.08%
2021/01/14	13	169.58	14.3	168.46	167.50	-1.2	18,227	-0.01%
2021/01/13	7.1	169.29	8	169.75	169.00	-1	18,092	-0.01%
2021/01/12	11	169.82	14.1	170.43	168.50	-3.1	17,950	-0.02%
2021/01/11	10	173.50	10	171.96	174.00	0	17,810	0.00%
2021/01/08	12.1	169.29	11.1	169.14	170.00	1	17,740	0.01%
2021/01/07	1	173.00	15	171.07	172.00	-14	17,767	-0.08%
2021/01/06	21.5	170.42	25	169.32	172.50	-3.5	17,705	-0.02%
2021/01/05	31	171.44	13.7	172.40	171.00	17.3	17,446	0.10%
2021/01/04	56.5	178.68	20	177.98	177.50	36.5	17,184	0.21%
2020/12/31	18	176.42	18	176.03	177.50	0	16,868	0.00%
2020/12/30	13	174.69	14.6	174.90	175.00	-1.6	16,663	-0.01%
2020/12/29	49.1	174.56	73.7	172.22	171.00	-24.5	16,395	-0.15%
2020/12/28	25.8	168.00	11	167.82	169.00	14.8	15,706	0.09%
2020/12/25	9	165.78	5	165.40	167.50	4	15,544	0.03%
2020/12/24	33	167.52	7.2	167.74	165.00	25.8	15,449	0.17%
2020/12/23	20.1	166.48	28	167.09	168.00	-7.9	15,348	-0.05%
2020/12/22	33	165.94	28	166.45	162.50	5	15,141	0.03%
2020/12/21	8	160.63	40	158.74	160.50	-32	14,756	-0.22%
2020/12/18	6	162.75	8	163.19	161.50	-2	14,595	-0.01%
2020/12/17	18.3	167.98	41	167.33	166.50	-22.7	14,418	-0.16%
2020/12/16	20.1	168.25	20.2	168.56	170.00	-0.1	14,232	0.00%
2020/12/15	20.1	168.00	74	165.16	163.00	-53.9	13,968	-0.39%
2020/12/14	18	170.58	17	168.94	168.50	1	13,701	0.01%
2020/12/11	58.1	171.44	61.1	168.84	168.00	-3	13,705	-0.02%
2020/12/10	39.1	169.14	44.1	168.07	168.00	-5	13,190	-0.04%
2020/12/09	49.3	169.48	54.1	169.99	172.00	-4.8	12,823	-0.04%
2020/12/08	38	157.95	22	157.32	159.00	16	12,171	0.13%
2020/12/07	29.1	154.17	46.1	155.19	154.50	-17	11,949	-0.14%
2020/12/04	34	159.12	31	159.45	160.00	3	11,594	0.03%
2020/12/03	37.1	157.80	38	158.32	160.00	-0.9	11,330	-0.01%
2020/12/02	36.1	149.73	67.1	150.92	154.00	-31.1	10,718	-0.29%
2020/12/01	63.2	148.87	103	146.69	144.50	-39.9	10,250	-0.39%	大賣/
2020/11/30	11.1	142.58	13.1	142.13	143.50	-2	9,258	-0.02%
2020/11/27	25.1	130.28	9	129.33	130.50	16.1	9,019	0.18%
2020/11/26	19.1	126.17	23	127.65	129.00	-3.9	8,867	-0.04%
2020/11/25	32	125.73	15	123.27	122.00	17	8,601	0.20%
2020/11/24	77	123.19	42	124.50	125.00	35	8,371	0.42%
2020/11/23	8	119.38	25	118.86	120.00	-17	7,990	-0.21%
2020/11/20	5	116.60	4	116.50	116.50	1	7,791	0.01%
2020/11/19	1.1	116.05	5	116.40	117.00	-3.9	7,773	-0.05%
2020/11/18	19	115.61	19.5	115.67	116.00	-0.5	7,765	-0.01%
2020/11/17	41.5	119.05	15.1	116.97	115.50	26.4	7,764	0.34%
2020/11/16	18	115.03	8	114.88	115.00	10	7,533	0.13%
2020/11/13	6	113.67	16	113.31	113.50	-10	7,530	-0.13%
2020/11/12	23	113.61	10	112.55	112.50	13	7,548	0.17%
2020/11/11	55	112.56	17	112.68	114.00	38	7,577	0.50%
2020/11/10	9	109.06	13	108.65	107.50	-4	7,456	-0.05%
2020/11/09	58	108.80	20	108.50	110.00	38	7,487	0.51%
2020/11/06	10	107.15	42.1	107.36	106.00	-32.1	7,417	-0.43%
2020/11/05	6	104.50	0	0.00	103.50	6	7,400	0.08%
2020/11/04	25	102.14	22.2	103.46	103.50	2.8	7,491	0.04%
2020/11/03	5	100.58	28	100.63	101.50	-23	7,647	-0.30%
2020/11/02	13	99.69	4	99.35	99.30	9	7,766	0.12%
2020/10/30	1	99.60	3	100.17	99.60	-2	7,843	-0.03%
2020/10/29	4	99.83	1	100.50	99.90	3	7,870	0.04%
2020/10/28	16	102.63	30	103.00	101.50	-14	7,984	-0.18%
2020/10/27	3	103.83	6	103.67	104.00	-3	8,025	-0.04%
2020/10/26	1	103.50	3.3	103.34	103.00	-2.3	8,076	-0.03%
2020/10/23	9	102.89	1	102.50	103.00	8	8,305	0.10%
2020/10/22	2	102.50	5	102.10	102.00	-3	8,390	-0.04%
2020/10/21	1	101.50	2	101.75	101.50	-1	8,543	-0.01%
2020/10/20	4	101.63	7	101.86	101.00	-3	8,742	-0.03%
2020/10/16	8	103.19	5	102.50	101.00	3	9,209	0.03%
2020/10/15	21	102.62	28	102.18	102.50	-7	9,217	-0.08%
2020/10/14	11	99.59	7.3	99.56	100.50	3.8	9,128	0.04%
2020/10/13	5	97.96	0	0.00	99.20	5	9,252	0.05%
2020/10/12	3	98.30	3	98.60	98.00	0	9,314	0.00%
2020/10/08	11	99.48	10	98.79	98.70	1	9,377	0.01%
2020/10/07	2	98.55	3	98.73	99.00	-1	9,472	-0.01%
2020/10/06	4	98.10	6	98.53	98.50	-2	9,629	-0.02%
2020/10/05	2	97.70	2	98.00	97.90	0	9,893	0.00%
2020/09/30	3	96.67	1	96.60	96.80	2	10,071	0.02%
2020/09/29	6	96.55	4	96.55	96.10	2	10,245	0.02%
2020/09/28	2	96.35	2	96.70	96.00	0	10,438	0.00%
2020/09/25	7	95.21	12	95.63	94.40	-5	10,471	-0.05%
2020/09/24	8	98.13	2	97.20	97.20	6	10,491	0.06%
2020/09/23	4	99.08	7	99.23	99.90	-3	10,527	-0.03%
2020/09/22	5	98.32	2	98.30	98.50	3	10,541	0.03%
2020/09/21	4	100.50	36	100.65	100.00	-32	10,519	-0.30%
2020/09/18	3	102.17	3	102.50	102.00	0	10,529	0.00%
2020/09/17	12	103.00	4	103.00	103.00	8	10,545	0.08%
2020/09/16	36	104.43	7	104.36	103.00	29	10,542	0.28%
2020/09/15	1	102.00	20	102.38	103.00	-19	10,426	-0.18%
2020/09/14	3	100.83	1	101.00	100.50	2	10,339	0.02%
2020/09/11	15	100.53	45	100.47	100.50	-30	10,356	-0.29%
2020/09/10	10	102.50	5	101.40	100.50	5	10,358	0.05%
2020/09/09	5	100.88	15	101.17	102.00	-10	10,349	-0.10%
2020/09/08	10	100.40	4.5	100.14	100.50	5.5	10,338	0.05%
2020/09/07	11	101.95	16	101.59	100.00	-5	10,388	-0.05%
2020/09/04	19	100.95	37	100.45	102.50	-18	10,355	-0.17%
2020/09/03	21	98.86	10	99.38	101.00	11	10,503	0.10%
2020/09/02	10	97.38	3	97.60	97.30	7	10,847	0.06%
2020/09/01	6	95.82	1	96.80	96.80	5	10,883	0.05%
2020/08/31	15	96.54	7	96.51	96.40	8	10,959	0.07%
2020/08/28	5.2	97.45	3	97.20	97.40	2.2	11,085	0.02%
2020/08/27	4	98.65	4	98.68	98.40	0	11,263	0.00%
2020/08/26	5.2	98.05	3	97.67	97.80	2.2	11,264	0.02%
2020/08/25	15	98.27	14	97.70	97.50	1	11,271	0.01%
2020/08/24	3	97.43	1	96.90	98.00	2	11,270	0.02%
2020/08/21	7.2	96.48	6	96.53	97.10	1.2	11,267	0.01%
2020/08/20	28	96.63	136	94.99	95.60	-108	11,224	-0.96%	大賣/鉅額交易
2020/08/19	30	103.62	4	101.50	101.50	26	11,038	0.24%
2020/08/18	15	103.53	5	103.50	104.00	10	11,024	0.09%
2020/08/17	65	104.09	18	104.22	104.00	47	11,026	0.43%
2020/08/14	26	102.73	7	103.36	103.50	19	10,886	0.17%
2020/08/13	16	102.69	12	102.67	101.00	4	10,794	0.04%
2020/08/12	10	103.10	6	102.42	103.00	4	10,709	0.04%
2020/08/11	43	103.95	30	104.62	102.50	13	10,656	0.12%
2020/08/10	12	102.42	30	101.62	101.50	-18	10,475	-0.17%
2020/08/07	61	102.42	9	102.44	100.00	52	10,409	0.50%
2020/08/05	4.2	99.70	10	99.89	99.30	-5.8	10,260	-0.06%
2020/08/04	2	98.10	5	97.82	98.90	-3	10,378	-0.03%
2020/08/03	7	97.87	15	97.33	97.00	-8	10,731	-0.07%
2020/07/31	29	97.93	32	98.24	98.00	-3	10,755	-0.03%
2020/07/30	27	95.72	15	96.48	97.80	12	10,717	0.11%
2020/07/29	11	94.54	10	94.40	94.50	1	10,733	0.01%
2020/07/28	28	97.04	24	96.48	94.50	4	10,724	0.04%
2020/07/27	12	96.56	6	97.57	95.30	6	10,641	0.06%
2020/07/24	11	98.17	18	98.02	96.10	-7	10,589	-0.07%
2020/07/23	7	101.50	4	102.13	100.00	3	10,450	0.03%
2020/07/22	22	107.36	55.1	107.32	108.00	-33.1	10,288	-0.32%
2020/07/21	47	105.66	18	105.83	106.00	29	10,074	0.29%
2020/07/20	15	103.83	9	104.11	103.50	6	9,894	0.06%
2020/07/17	10	102.75	44	103.39	103.00	-34	9,830	-0.35%
2020/07/16	55	102.73	7	101.79	102.00	48	9,847	0.49%
2020/07/15	6	103.42	3	101.67	101.00	3	9,773	0.03%
2020/07/14	2	101.50	8	101.75	101.50	-6	9,928	-0.06%
2020/07/13	13	104.62	11	104.23	104.50	2	10,021	0.02%
2020/07/10	6	102.42	14	102.71	102.50	-8	10,149	-0.08%
2020/07/09	18	106.56	11	104.18	106.00	7	10,110	0.07%
2020/07/08	10	102.35	5	102.70	102.50	5	9,882	0.05%
2020/07/07	13	100.14	19	98.53	99.50	-6	9,766	-0.06%
2020/07/06	3	99.93	62.2	99.87	100.00	-59.2	9,890	-0.60%
2020/07/03	38	97.48	11	97.38	97.80	27	10,061	0.27%
2020/07/02	10	96.36	20	96.58	97.00	-10	10,263	-0.10%
2020/07/01	6	95.42	7	95.64	95.40	-1	10,373	-0.01%
2020/06/30	9	94.28	7	94.41	94.90	2	10,424	0.02%
2020/06/29	3	92.77	8	92.85	93.00	-5	10,470	-0.05%
2020/06/24	6	94.13	9	94.28	94.00	-3	10,531	-0.03%
2020/06/23	5	93.72	13	94.40	93.90	-8	10,717	-0.07%
2020/06/22	16	93.91	3	93.83	93.10	13	10,897	0.12%
2020/06/19	9	93.97	10	93.64	93.90	-1	11,175	-0.01%
2020/06/18	5	92.00	5	92.42	92.10	0	11,317	0.00%
2020/06/17	1	93.00	2	92.75	92.40	-1	11,436	-0.01%
2020/06/16	15	91.74	3	92.07	92.10	12	11,637	0.10%
2020/06/15	2	91.00	10	90.78	90.50	-8	11,968	-0.07%
2020/06/12	3	89.87	9	90.64	91.50	-6	12,126	-0.05%
2020/06/11	20	93.44	13	93.50	91.50	7	12,253	0.06%
2020/06/10	26	95.03	11.2	94.94	95.40	14.8	12,271	0.12%
2020/06/09	25	95.73	33	94.61	94.20	-8	12,514	-0.06%
2020/06/08	75	95.93	78	97.92	99.00	-3	12,338	-0.02%
2020/06/05	18	91.93	14	92.21	91.80	4	11,890	0.03%
2020/06/04	31	91.59	14	91.63	91.60	17	11,991	0.14%
2020/06/03	12	91.49	9	91.34	91.40	3	12,099	0.02%
2020/06/02	16	91.51	15	90.99	91.50	1	11,996	0.01%
2020/06/01	4	88.95	2	88.95	89.00	2	11,938	0.02%
2020/05/29	6	88.35	2	87.80	87.80	4	12,059	0.03%
2020/05/28	1	89.00	0	0.00	89.10	1	12,162	0.01%
2020/05/27	7	89.31	8	88.99	88.70	-1	12,309	-0.01%
2020/05/26	12	89.59	9	89.41	89.30	3	12,437	0.02%
2020/05/25	4	88.95	3	87.73	89.20	1	12,565	0.01%
2020/05/22	12	88.87	6	89.13	88.30	6	12,598	0.05%
2020/05/21	7	89.07	7	88.71	89.00	0	12,627	0.00%
2020/05/20	3	88.33	1	88.00	88.00	2	12,646	0.02%
2020/05/19	5	88.84	8	89.00	88.50	-3	12,805	-0.02%
2020/05/18	34	87.50	0	0.00	86.80	34	13,041	0.26%
2020/05/15	3	88.37	5	87.48	87.00	-2	13,274	-0.02%
2020/05/14	6	89.48	3	89.23	88.20	3	13,690	0.02%
2020/05/13	8	91.26	7	91.00	91.00	1	13,873	0.01%
2020/05/12	6	91.75	12	92.01	90.90	-6	13,837	-0.04%
2020/05/11	9	91.74	20	92.05	92.20	-11	13,890	-0.08%
2020/05/08	24	91.13	36.1	91.00	90.60	-12.1	13,690	-0.09%
2020/05/07	9	87.37	26	87.87	87.10	-17	13,381	-0.13%
2020/05/06	9	87.54	11	87.27	87.20	-2	13,392	-0.01%
2020/05/05	17	88.14	5	88.18	88.50	12	13,445	0.09%
2020/05/04	8	87.14	16	87.00	86.90	-8	13,527	-0.06%
2020/04/30	35	88.75	16	88.54	89.10	19	13,575	0.14%
2020/04/29	11	86.77	13	87.09	87.00	-2	13,527	-0.01%
2020/04/28	8	87.05	10	87.09	86.50	-2	13,593	-0.01%
2020/04/27	17	85.46	1	86.20	86.20	16	13,814	0.12%
2020/04/24	4	84.55	6	84.47	84.70	-2	13,917	-0.01%
2020/04/23	5	85.62	7	86.14	85.20	-2	14,143	-0.01%
2020/04/22	8	84.88	4	85.15	85.10	4	14,263	0.03%
2020/04/21	16	86.86	15.5	86.00	84.40	0.5	14,573	0.00%
2020/04/20	1	88.40	2	87.35	87.50	-1	14,549	-0.01%
2020/04/17	9	88.20	10	87.91	86.40	-1	14,507	-0.01%
2020/04/16	16	87.81	11	87.97	88.00	5	14,323	0.03%
2020/04/15	6	87.63	41	87.59	88.60	-35	14,254	-0.25%
2020/04/14	9	85.79	5	85.62	86.00	4	14,050	0.03%
2020/04/13	13	85.09	9	85.21	84.50	4	14,051	0.03%
2020/04/10	11.5	85.09	12	85.00	86.00	-0.5	14,058	0.00%
2020/04/09	21	85.54	19	86.16	84.30	2	14,202	0.01%
2020/04/08	44.5	84.81	33	85.98	86.90	11.5	14,166	0.08%
2020/04/07	25.5	81.84	49	82.24	82.90	-23.5	13,825	-0.17%
2020/04/06	23	78.54	18.1	78.21	80.00	5	13,642	0.04%
2020/04/01	7	77.27	4	77.50	77.20	3	13,501	0.02%
2020/03/31	1	77.70	2	78.75	78.20	-1	13,445	-0.01%
2020/03/30	1	77.30	11	77.71	79.10	-10	14,004	-0.07%
2020/03/27	33	79.94	19	80.86	79.60	14	13,950	0.10%
2020/03/26	17	79.18	10	79.09	80.30	7	13,817	0.05%
2020/03/25	30	80.17	29	79.61	78.70	1	13,737	0.01%
2020/03/24	37	77.24	14	76.54	75.70	23	13,481	0.17%
2020/03/23	7	75.20	1	75.50	73.60	6	13,586	0.04%
2020/03/20	28	80.60	18	81.27	80.60	10	13,512	0.07%
2020/03/19	12	80.14	18	76.41	75.80	-6	13,392	-0.04%
2020/03/18	9	85.86	15	85.85	84.20	-6	13,093	-0.05%
2020/03/17	13	86.29	10	85.05	84.20	3	13,013	0.02%
2020/03/16	11	90.23	12	90.86	86.50	-1	12,937	-0.01%
2020/03/13	18	88.86	23	88.37	91.70	-5	12,861	-0.04%
2020/03/12	11	94.68	16	94.14	94.00	-5	12,576	-0.04%
2020/03/11	6	101.75	6	99.92	98.50	0	12,749	0.00%
2020/03/10	11	100.76	9	100.14	102.00	2	13,169	0.02%
2020/03/09	27	102.27	9	99.97	98.30	18	13,222	0.14%
2020/03/06	7	107.14	5	106.40	106.00	2	13,026	0.02%
2020/03/05	9	107.17	13	107.85	109.00	-4	12,961	-0.03%
2020/03/04	15	104.53	41	105.09	103.50	-26	12,816	-0.20%
2020/03/03	10	109.95	17	108.24	106.50	-7	12,681	-0.06%
2020/03/02	10	107.30	13	106.38	108.50	-3	12,578	-0.02%
2020/02/27	8	106.75	15	106.87	105.00	-7	12,499	-0.06%
2020/02/26	19	110.26	23	109.30	108.50	-4	12,399	-0.03%
2020/02/25	10	112.35	1	113.00	113.00	9	12,235	0.07%
2020/02/24	41	114.39	10	112.90	112.50	31	12,185	0.25%
2020/02/21	7	116.64	16	116.06	116.50	-9	12,075	-0.07%
2020/02/20	9	116.11	39	116.82	117.00	-30	12,027	-0.25%
2020/02/19	31	114.68	45	114.82	116.00	-14	11,823	-0.12%
2020/02/18	71	113.17	32	112.56	110.50	39	11,515	0.34%
2020/02/17	40	111.05	30	111.77	113.00	10	11,278	0.09%
2020/02/14	12	105.88	24	106.06	108.00	-12	10,837	-0.11%
2020/02/13	2	103.25	2	102.50	102.00	0	10,571	0.00%
2020/02/12	12	104.79	9	103.94	103.50	3	10,678	0.03%
2020/02/11	0	0.00	2	102.50	103.00	-2	10,836	-0.02%
2020/02/10	9	102.09	3	101.17	101.00	6	10,898	0.06%
2020/02/07	1	103.50	3	103.33	103.00	-2	10,875	-0.02%
2020/02/06	14	104.64	8	103.75	103.50	6	11,007	0.05%
2020/02/05	18	103.75	18	102.31	102.00	0	10,999	0.00%
2020/02/04	3	100.47	2	100.25	101.00	1	10,844	0.01%
2020/02/03	7	97.16	8	95.16	98.20	-1	10,802	-0.01%
2020/01/31	8	97.78	10	98.30	98.20	-2	10,721	-0.02%
2020/01/30	16	96.88	17	98.55	96.30	-1	10,834	-0.01%
2020/01/20	8	106.94	10	106.75	107.00	-2	10,654	-0.02%
2020/01/17	14	105.86	18	105.92	105.00	-4	10,615	-0.04%
2020/01/16	12	102.21	10	103.80	104.50	2	10,371	0.02%
2020/01/15	12	101.33	15.3	102.16	102.00	-3.3	10,274	-0.03%
2020/01/14	14	99.36	5	99.18	99.00	9	10,037	0.09%
2020/01/13	6	96.62	5	97.88	98.40	1	10,064	0.01%
2020/01/10	1	96.20	10	97.00	96.50	-9	10,379	-0.09%
2020/01/09	1	96.30	6	96.80	97.30	-5	10,527	-0.05%
2020/01/08	4	94.65	3	94.30	94.30	1	10,582	0.01%
2020/01/07	6	95.22	9.2	95.01	94.50	-3.2	10,940	-0.03%
2020/01/06	17	98.69	3	98.67	97.00	14	11,240	0.12%
2020/01/03	52	102.69	43	100.91	100.50	9	11,207	0.08%
2020/01/02	10.2	102.71	38.1	103.46	103.00	-27.9	11,089	-0.25%
2019/12/31	2	99.40	42	99.83	99.40	-40	10,868	-0.37%
2019/12/30	6	101.53	3	101.30	100.00	3	10,903	0.03%
2019/12/27	10	101.80	14	103.21	101.00	-4	10,860	-0.04%
2019/12/26	43	101.88	12.1	101.71	101.50	31	10,872	0.28%
2019/12/25	77	103.12	60	102.84	101.50	17	10,938	0.16%
2019/12/23	37	98.70	15	98.17	98.00	22	10,502	0.21%
2019/12/20	2	97.40	13	96.95	97.80	-11	10,555	-0.10%
2019/12/19	7	96.91	3	96.43	95.70	4	10,832	0.04%
2019/12/18	14	99.37	26	98.75	96.80	-12	10,922	-0.11%
2019/12/17	8	96.20	5	96.42	97.00	3	10,619	0.03%
2019/12/16	10	96.61	2	96.20	96.50	8	10,560	0.08%
2019/12/13	3	94.53	1	94.80	94.90	2	10,457	0.02%
2019/12/12	8	95.58	35	95.95	94.50	-27	10,397	-0.26%
2019/12/11	15	95.64	12	94.60	94.20	3	10,307	0.03%
2019/12/10	7	96.27	3	96.13	96.80	4	10,287	0.04%
2019/12/09	13	96.48	24	96.38	97.30	-11	10,214	-0.11%
2019/12/06	53	98.02	46	97.48	96.70	7	10,146	0.07%
2019/12/05	49	95.34	72	95.77	96.50	-23	9,750	-0.24%
2019/12/04	19	89.03	41	89.49	90.50	-22	9,211	-0.24%
2019/12/03	6	87.25	0	0.00	87.10	6	8,989	0.07%
2019/12/02	3	86.00	4	85.65	87.00	-1	8,999	-0.01%
2019/11/29	1	86.40	5	86.60	86.80	-4	9,037	-0.04%
2019/11/28	0	0.00	5	86.20	86.40	-5	9,051	-0.06%
2019/11/27	5	86.20	0	0.00	86.60	5	9,125	0.05%
2019/11/26	8	85.99	0	0.00	85.50	8	9,136	0.09%
2019/11/25	5	85.80	0	0.00	86.50	5	9,085	0.06%
2019/11/22	0	0.00	20	87.33	87.10	-20	9,060	-0.22%
2019/11/21	1	85.20	0	0.00	86.20	1	9,167	0.01%
2019/11/20	24	86.15	0	0.00	86.40	24	9,147	0.26%
2019/11/19	8	87.11	3	87.80	87.30	5	9,219	0.05%
2019/11/18	5	88.70	0	0.00	88.80	5	9,172	0.05%
2019/11/15	12	88.38	4	87.75	87.80	8	9,208	0.09%
2019/11/14	1	86.90	2	87.35	88.80	-1	9,296	-0.01%
2019/11/13	1	88.20	1	88.80	88.40	0	9,314	0.00%
2019/11/12	7	87.17	23	87.39	87.50	-16	9,337	-0.17%
2019/11/11	7	86.33	4	86.25	86.20	3	9,336	0.03%
2019/11/08	38	89.68	16	90.00	88.00	22	9,198	0.24%
2019/11/07	10	93.53	13	94.08	93.60	-3	8,931	-0.03%
2019/11/06	3	96.17	5	96.94	95.90	-2	8,881	-0.02%
2019/11/05	10	96.69	16	97.25	98.00	-6	8,856	-0.07%
2019/11/04	8	93.85	21	94.77	95.20	-13	8,702	-0.15%
2019/11/01	1	92.10	1	91.80	92.30	0	8,580	0.00%
2019/10/31	27	92.06	15	91.89	91.80	12	8,647	0.14%
2019/10/30	2	94.00	1	93.90	94.20	1	8,573	0.01%
2019/10/29	12	93.77	29	95.52	94.50	-17	8,572	-0.20%
2019/10/28	3	94.13	2	93.35	94.30	1	8,454	0.01%
2019/10/25	1	93.50	4	93.13	92.90	-3	8,395	-0.04%
2019/10/24	0	0.00	1	92.20	92.40	-1	8,285	-0.01%
2019/10/23	18	93.72	11	92.16	91.90	7	8,312	0.08%
2019/10/22	18	92.98	30	93.55	93.10	-12	8,303	-0.14%
2019/10/21	13	91.90	11.1	91.30	92.90	1.9	8,247	0.02%
2019/10/18	58	93.20	75	92.62	91.20	-17	8,137	-0.21%
2019/10/17	3	90.73	3	90.83	91.10	0	7,788	0.00%
2019/10/16	15	90.67	17	89.74	89.00	-2	7,667	-0.03%
2019/10/15	70	90.48	53	90.40	89.20	17	7,584	0.22%
2019/10/14	55	87.58	76	88.59	89.30	-21	7,306	-0.29%
2019/10/09	1	83.70	3	83.33	83.50	-2	6,965	-0.03%
2019/10/08	2	84.00	0	0.00	83.80	2	7,069	0.03%
2019/10/07	4	84.95	3	84.60	84.40	1	7,055	0.01%
2019/10/04	10	85.16	6	85.10	85.00	4	7,053	0.06%
2019/10/03	4	85.48	10	85.68	86.20	-6	7,094	-0.08%
2019/10/02	3	85.33	2	85.40	85.40	1	7,068	0.01%
2019/10/01	4	83.88	10	84.42	85.50	-6	7,054	-0.09%
2019/09/27	12	82.52	2	82.50	82.20	10	6,981	0.14%
2019/09/26	4	83.68	8	84.65	82.70	-4	7,004	-0.06%
2019/09/25	16	83.75	11	83.89	83.90	5	7,102	0.07%
2019/09/24	11	83.22	17	84.15	83.70	-6	7,306	-0.08%
2019/09/23	4	81.10	33.1	80.34	81.20	-29.1	7,012	-0.41%
2019/09/20	1	78.10	8	78.28	78.50	-7	7,226	-0.10%
2019/09/19	7	77.37	3	76.90	76.90	4	7,288	0.05%
2019/09/18	0	0.00	2	76.75	76.30	-2	7,461	-0.03%
2019/09/17	13	76.95	12	77.38	76.80	1	7,502	0.01%
2019/09/16	4	76.77	1	76.60	76.70	3	7,591	0.04%
2019/09/12	14	77.20	19	76.71	77.20	-5	7,719	-0.06%
2019/09/11	1	75.00	1	74.40	74.30	0	7,775	0.00%
2019/09/09	0	0.00	1	76.60	75.80	-1	8,214	-0.01%
2019/09/06	1	76.20	7	76.11	76.20	-6	8,568	-0.07%
2019/09/05	1	76.50	0	0.00	76.00	1	8,781	0.01%
2019/09/04	11	76.33	10	76.23	76.20	1	9,001	0.01%
2019/09/03	7	76.00	7	76.13	76.60	0	9,084	0.00%
2019/09/02	0	0.00	2	74.90	75.00	-2	9,131	-0.02%
2019/08/30	5	75.58	10	75.42	74.20	-5	9,298	-0.05%
2019/08/29	0	0.00	9	73.13	74.60	-9	9,377	-0.10%
2019/08/28	6	73.75	1	74.30	73.50	5	9,430	0.05%
2019/08/27	4	74.25	3	74.40	73.80	1	9,447	0.01%
2019/08/26	22	74.81	10	74.04	74.10	12	9,586	0.13%
2019/08/23	1	77.90	1	78.70	77.90	0	9,603	0.00%
2019/08/22	15	78.05	7	79.00	77.90	8	9,722	0.08%
2019/08/21	4	79.73	2	79.40	79.30	2	9,935	0.02%
2019/08/20	6	81.75	5	81.04	80.10	1	10,200	0.01%
2019/08/19	6.1	81.58	19	81.65	81.20	-12.9	10,388	-0.12%
2019/08/16	3	77.90	5	78.16	78.00	-2	10,583	-0.02%
2019/08/15	6	78.57	24	78.31	77.60	-18	10,991	-0.16%
2019/08/14	4	81.93	7	81.21	80.90	-3	11,107	-0.03%
2019/08/13	4	80.90	9	81.04	81.00	-5	11,418	-0.04%
2019/08/12	10	80.05	6	81.02	81.50	4	11,962	0.03%
2019/08/08	8	79.96	4	80.00	80.20	4	12,172	0.03%
2019/08/07	9	82.09	8	80.41	80.50	1	12,557	0.01%
2019/08/06	3	78.97	3	78.47	82.30	0	13,207	0.00%
2019/08/05	7	81.71	8	81.29	80.50	-1	13,657	-0.01%
2019/08/02	9	82.16	3	82.00	81.60	6	14,366	0.04%
2019/08/01	9	85.73	3	85.63	85.50	6	14,369	0.04%
2019/07/31	8	83.89	7	84.93	86.00	1	14,460	0.01%
2019/07/30	23	83.79	25	83.43	83.50	-2	14,407	-0.01%
2019/07/29	5	87.20	4	86.85	86.30	1	14,303	0.01%
2019/07/26	4	87.88	4	87.83	88.00	0	14,319	0.00%
2019/07/25	8	87.73	7	87.87	88.40	1	14,315	0.01%
2019/07/24	11	87.47	8	87.01	86.90	3	14,296	0.02%
2019/07/23	4	86.23	3	86.73	86.90	1	14,345	0.01%
2019/07/22	7	88.19	16	88.16	88.10	-9	14,336	-0.06%
2019/07/19	11	88.01	1	87.80	88.00	10	14,327	0.07%
2019/07/18	11	88.62	28	88.10	86.80	-17	14,457	-0.12%
2019/07/17	9	89.68	5	89.92	89.90	4	14,406	0.03%
2019/07/16	19	90.04	5	90.20	90.40	14	14,443	0.10%
2019/07/15	2	88.60	4	89.00	89.90	-2	14,399	-0.01%
2019/07/12	2	88.65	8	88.81	87.90	-6	14,471	-0.04%
2019/07/11	4	87.38	6	87.68	87.30	-2	14,373	-0.01%
2019/07/10	0	0.00	2	86.55	86.70	-2	14,320	-0.01%
2019/07/09	14	86.23	15	85.87	85.70	-1	14,289	-0.01%
2019/07/08	14	87.41	9	87.89	87.50	5	14,264	0.04%
2019/07/05	0	0.00	15	86.81	87.30	-15	14,345	-0.10%
2019/07/04	23	86.07	19	85.81	85.80	4	14,340	0.03%
2019/07/03	17	87.01	18	85.82	85.90	-1	14,760	-0.01%
2019/07/02	8	85.34	13	86.95	87.60	-5	14,660	-0.03%
2019/07/01	12	84.46	22	84.55	85.90	-10	14,475	-0.07%
2019/06/28	10	80.96	5	80.90	81.60	5	14,182	0.04%
2019/06/27	28	79.70	39.8	80.17	80.50	-11.8	14,223	-0.08%
2019/06/26	16	79.54	20.2	80.12	81.40	-4.2	13,871	-0.03%
2019/06/25	14	82.24	10	80.77	80.40	4	13,831	0.03%
2019/06/24	4	82.13	6	82.52	83.00	-2	13,652	-0.01%
2019/06/21	4	82.30	4	81.60	81.60	0	13,619	0.00%
2019/06/20	8	83.03	10	83.19	82.70	-2	13,550	-0.01%
2019/06/19	11	82.05	16	82.22	82.50	-5	13,490	-0.04%
2019/06/18	9	83.31	9	82.46	81.70	0	13,372	0.00%
2019/06/17	12.2	83.40	18	83.83	84.20	-5.8	13,326	-0.04%
2019/06/14	24	82.87	33	82.91	82.10	-9	13,108	-0.07%
2019/06/13	12	79.82	9	79.56	81.50	3	12,776	0.02%
2019/06/12	14	79.88	11	79.70	78.80	3	12,622	0.02%
2019/06/11	9	78.10	13	78.07	78.60	-4	12,490	-0.03%
2019/06/10	1	75.90	2	76.35	76.80	-1	12,428	-0.01%
2019/06/06	15	75.92	14	74.94	74.50	1	12,369	0.01%
2019/06/05	4	78.95	11	79.06	77.90	-7	12,215	-0.06%
2019/06/04	12	77.67	13	77.55	78.20	-1	12,311	-0.01%
2019/06/03	3	77.67	5	77.54	77.50	-2	12,334	-0.02%
2019/05/31	11	77.78	14	78.06	78.90	-3	12,294	-0.02%
2019/05/30	18	77.79	14	77.43	77.30	4	12,162	0.03%
2019/05/29	11	76.83	13	77.32	77.20	-2	12,097	-0.02%
2019/05/28	54	79.19	35	79.17	78.20	19	12,127	0.16%
2019/05/27	25	82.27	23	81.92	81.10	2	12,125	0.02%
2019/05/24	20	81.47	29	81.02	80.90	-9	11,956	-0.08%
2019/05/23	23	79.52	18	79.63	81.20	5	11,812	0.04%
2019/05/22	47	81.03	44	81.34	79.10	3	11,547	0.03%
2019/05/21	9	77.07	7	76.71	78.90	2	11,219	0.02%
2019/05/20	20	78.16	22	77.44	77.00	-2	11,084	-0.02%
2019/05/17	35	80.14	39	80.67	80.10	-4	10,837	-0.04%
2019/05/16	18	78.52	30	78.26	78.10	-12	10,412	-0.12%
2019/05/15	40	78.94	31	78.90	78.10	9	10,471	0.09%
2019/05/14	39	77.64	16	77.58	78.00	23	10,559	0.22%
2019/05/13	23	74.16	21	73.94	75.70	2	10,001	0.02%
2019/05/10	30	72.84	62	72.41	72.80	-32	9,585	-0.33%
2019/05/09	2	69.80	10	68.70	68.20	-8	8,933	-0.09%
2019/05/08	1	68.50	23	68.67	69.30	-22	8,874	-0.25%
2019/05/07	2	67.90	2	68.00	67.70	0	8,904	0.00%
2019/05/06	13	66.55	2	66.90	67.30	11	9,224	0.12%
2019/05/03	13	68.87	3	68.07	68.20	10	9,229	0.11%
2019/05/02	2	66.95	1	67.50	67.30	1	9,228	0.01%
2019/04/30	16	66.70	3	66.30	66.80	13	9,352	0.14%
2019/04/29	14	67.46	4	67.85	67.00	10	9,419	0.11%
2019/04/26	12	70.32	1	70.90	69.50	11	9,474	0.12%
2019/04/25	8	71.09	4	70.88	71.20	4	9,531	0.04%
2019/04/24	31	71.93	14	71.95	70.30	17	9,697	0.18%
2019/04/23	0	0.00	4	70.30	70.00	-4	9,679	-0.04%
2019/04/22	42	71.95	59	71.27	70.50	-17	9,950	-0.17%
2019/04/19	25	69.94	28	69.97	70.60	-3	9,991	-0.03%
2019/04/18	3	71.30	8	70.79	68.60	-5	10,232	-0.05%
2019/04/17	3	69.87	10	69.80	69.10	-7	10,246	-0.07%
2019/04/16	5	69.30	1	69.00	69.30	4	10,261	0.04%
2019/04/15	2	68.40	3	68.30	68.30	-1	10,465	-0.01%
2019/04/12	13	67.40	25	67.48	67.70	-12	10,741	-0.11%
2019/04/11	45	70.84	33	69.80	68.80	12	10,854	0.11%
2019/04/10	11	71.09	8	71.28	71.40	3	10,908	0.03%
2019/04/09	62	72.33	62	72.49	71.80	0	10,984	0.00%
2019/04/08	6	68.63	5	68.72	68.60	1	10,831	0.01%
2019/04/03	5	68.32	2	67.70	67.80	3	10,997	0.03%
2019/04/02	8	68.63	2	68.60	68.40	6	11,241	0.05%
2019/04/01	9	68.96	33	69.17	68.20	-24	11,713	-0.20%
2019/03/29	3	66.67	1	67.20	67.40	2	11,658	0.02%
2019/03/28	20	67.70	3	66.90	66.60	17	12,023	0.14%
2019/03/26	6	66.85	1	66.70	67.70	5	12,713	0.04%
2019/03/25	3	66.70	1	66.90	66.60	2	12,950	0.02%
2019/03/22	15	68.71	9	68.36	68.20	6	13,122	0.05%
2019/03/21	4	68.35	5	68.48	68.40	-1	13,349	-0.01%
2019/03/20	60	67.99	47	67.73	67.80	13	13,583	0.10%
2019/03/19	1	66.80	3	66.50	66.80	-2	13,849	-0.01%
2019/03/18	11	65.04	27	64.93	65.70	-16	13,975	-0.11%
2019/03/15	52	65.36	50	65.24	64.80	2	14,310	0.01%
2019/03/14	11	64.21	10	64.22	64.30	1	14,582	0.01%
2019/03/13	32	65.41	42	65.15	65.70	-10	14,874	-0.07%
2019/03/12	33	66.90	28	66.63	66.00	5	15,052	0.03%
2019/03/11	1	65.50	2	65.90	65.90	-1	15,288	-0.01%
2019/03/08	66	66.03	14	67.31	65.10	52	15,954	0.33%
2019/03/07	29	67.89	28	69.34	67.90	1	16,140	0.01%
2019/03/06	11	71.22	11	71.56	70.30	0	16,581	0.00%
2019/03/05	1	69.70	5	70.42	70.60	-4	17,126	-0.02%
2019/03/04	2	70.70	0	0.00	70.50	2	17,429	0.01%
2019/02/27	21	71.43	29	71.66	71.40	-8	17,569	-0.05%
2019/02/26	37	71.92	38	72.09	72.60	-1	17,810	-0.01%
2019/02/25	33	69.29	28	69.63	69.80	5	17,952	0.03%
2019/02/22	15	71.55	12	70.99	70.10	3	18,343	0.02%
2019/02/21	5	70.92	6	71.00	71.20	-1	18,311	-0.01%
2019/02/20	34	72.69	25	72.13	71.10	9	18,314	0.05%
2019/02/19	18	71.37	5	71.58	72.00	13	18,362	0.07%
2019/02/18	9	71.02	5	71.68	70.80	4	18,472	0.02%
2019/02/15	9	71.72	9	71.67	70.50	0	18,677	0.00%
2019/02/14	41	73.53	46	74.02	72.80	-5	18,739	-0.03%
2019/02/13	48	71.65	53	72.30	74.30	-5	18,546	-0.03%
2019/02/12	25	67.46	10	67.11	67.60	15	18,191	0.08%
2019/02/11	2	65.65	2	65.75	65.60	0	18,539	0.00%
2019/01/30	4	65.68	14	65.66	64.50	-10	18,765	-0.05%
2019/01/29	15	64.75	6	64.57	65.20	9	18,788	0.05%
2019/01/28	2.2	65.57	35	65.72	65.50	-32.8	18,875	-0.17%
2019/01/25	67	64.33	95	64.64	64.40	-28	19,217	-0.15%
2019/01/24	7.3	62.94	3.1	62.66	62.50	4.2	19,111	0.02%
2019/01/23	32	62.25	18	62.22	63.10	14	19,101	0.07%
2019/01/22	15	62.37	9	63.11	62.00	6	19,326	0.03%
2019/01/21	4	63.80	3	63.90	63.70	1	19,436	0.01%
2019/01/18	34	63.27	12	63.74	64.30	22	19,565	0.11%
2019/01/17	2	63.75	17	63.86	63.60	-15	19,619	-0.08%
2019/01/16	14.1	64.37	29	64.12	64.90	-14.9	19,722	-0.08%
2019/01/15	8	62.49	24	61.93	62.90	-16	19,591	-0.08%
2019/01/14	22	61.02	13	60.86	61.40	9	19,557	0.05%
2019/01/11	53	64.57	56	64.11	63.30	-3	19,391	-0.02%
2019/01/10	71	64.69	65	64.39	64.00	6	19,377	0.03%
2019/01/09	24	62.90	24	63.21	62.60	0	19,169	0.00%
2019/01/08	26	63.10	34	63.20	62.50	-8	19,230	-0.04%
2019/01/07	55	63.72	53	63.85	63.20	2	19,279	0.01%
2019/01/04	16	60.86	19	61.95	62.90	-3	19,258	-0.02%
2019/01/03	25	62.49	34	62.91	61.60	-9	19,106	-0.05%
2019/01/02	8	62.58	11	62.72	62.80	-3	19,093	-0.02%
2018/12/28	5	61.52	7.3	60.99	61.20	-2.3	19,120	-0.01%
2018/12/27	32	61.04	49	61.20	61.20	-17	19,189	-0.09%
2018/12/26	29	61.28	26	60.04	58.50	3	18,918	0.02%
2018/12/25	20.3	58.00	22	57.97	60.80	-1.7	18,881	-0.01%
2018/12/24	82	60.48	57	60.24	60.00	25	18,659	0.13%
2018/12/22	9	61.47	7	62.30	63.50	2	18,227	0.01%
2018/12/21	73	61.85	80	62.27	63.40	-7	18,292	-0.04%
2018/12/20	46	64.21	27.3	63.42	61.70	18.7	18,034	0.10%
2018/12/19	53	69.33	46	69.33	68.50	7	17,677	0.04%
2018/12/18	59	70.63	45	70.81	70.00	14	18,106	0.08%
2018/12/17	53.5	70.00	53	70.37	71.00	0.5	18,198	0.00%
2018/12/14	52	68.38	60	67.52	69.20	-8	18,092	-0.04%
2018/12/13	48	68.91	52	69.43	69.80	-4	17,965	-0.02%
2018/12/12	49	70.76	48	70.32	69.30	1	17,838	0.01%
2018/12/11	22	69.66	7	69.29	68.60	15	17,780	0.08%
2018/12/10	58	70.95	54	69.86	69.60	4	17,754	0.02%
2018/12/07	58	74.37	51	74.27	72.70	7	17,516	0.04%
2018/12/06	65	77.36	70	76.35	74.10	-5	17,515	-0.03%
2018/12/05	60	78.97	58	78.57	78.00	2	17,395	0.01%
2018/12/04	27	82.92	36	82.52	82.10	-9	17,367	-0.05%
2018/12/03	49	87.06	56	87.40	85.20	-7	17,253	-0.04%
2018/11/30	51	84.61	37	84.43	84.50	14	16,574	0.08%
2018/11/29	59	83.05	61	84.12	85.80	-2	16,135	-0.01%
2018/11/28	52	79.53	61	79.33	79.90	-9	15,623	-0.06%
2018/11/27	44	75.28	40	75.60	76.00	4	15,145	0.03%
2018/11/26	16	73.89	20	73.74	73.50	-4	14,850	-0.03%
2018/11/23	49	74.76	40.5	73.90	72.00	8.5	14,732	0.06%
2018/11/22	39	75.28	38	75.12	72.80	1	14,384	0.01%
2018/11/21	53	75.21	53	75.78	77.50	0	13,991	0.00%
2018/11/20	16	70.04	16	70.44	70.50	0	13,555	0.00%
2018/11/19	15	69.73	30	69.49	70.10	-15	13,594	-0.11%
2018/11/16	33	71.07	19.2	70.42	69.00	13.8	13,591	0.10%
2018/11/15	17	69.47	19	69.52	70.00	-2	13,639	-0.01%
2018/11/14	26	70.07	17	69.16	68.00	9	13,554	0.07%
2018/11/13	16	68.04	27	67.79	71.50	-11	13,511	-0.08%
2018/11/12	14	68.44	22	67.83	69.00	-8	13,388	-0.06%
2018/11/09	29.5	67.27	20	67.25	67.50	9.5	13,312	0.07%
2018/11/08	28	70.61	36	68.98	66.20	-8	13,209	-0.06%
2018/11/07	22	67.53	17	67.44	69.80	5	12,822	0.04%
2018/11/06	22	65.70	18	64.29	63.50	4	12,780	0.03%
2018/11/05	50	65.98	31	66.70	67.40	19	12,809	0.15%
2018/11/02	53	65.88	83	66.74	66.40	-30	12,814	-0.23%
2018/11/01	21	61.81	25	63.00	63.30	-4	12,502	-0.03%
2018/10/31	0	0.00	11	57.60	57.60	-11	12,443	-0.09%
2018/10/30	27	51.73	17	51.44	52.40	10	12,483	0.08%
2018/10/29	16	49.26	9	50.76	51.80	7	12,405	0.06%
2018/10/26	13	49.21	9	49.31	47.10	4	12,467	0.03%
2018/10/25	6	51.20	15	51.63	50.40	-9	12,546	-0.07%
2018/10/24	13	56.66	20	56.80	56.00	-7	12,412	-0.06%
2018/10/23	7	60.10	3	59.40	58.30	4	12,263	0.03%
2018/10/22	35	60.49	30	61.96	61.90	5	12,230	0.04%
2018/10/19	7	62.17	1	62.60	61.80	6	12,158	0.05%
2018/10/18	9	66.11	19	65.67	65.30	-10	12,057	-0.08%
2018/10/17	18	65.68	15	65.01	65.20	3	11,952	0.03%
2018/10/16	13	65.27	13	65.79	64.00	0	11,921	0.00%
2018/10/15	10.1	63.94	7	63.10	63.10	3.1	11,781	0.03%
2018/10/12	12	64.33	7	63.90	64.10	5	11,722	0.04%
2018/10/11	13	64.23	3	64.60	63.50	10	11,552	0.09%
2018/10/09	20	69.84	25	69.36	70.50	-5	11,443	-0.04%
2018/10/08	24	68.84	17	68.18	68.00	7	11,287	0.06%
2018/10/05	17	72.39	12	71.13	70.00	5	11,098	0.05%
2018/10/04	4	74.98	5	74.98	75.80	-1	10,937	-0.01%
2018/10/03	10	77.73	7	77.90	74.90	3	10,944	0.03%
2018/10/02	12	79.91	8	79.23	78.50	4	10,874	0.04%
2018/10/01	9	79.01	16	79.64	79.90	-7	10,996	-0.06%
2018/09/28	17	78.74	18	79.05	78.40	-1	11,180	-0.01%
2018/09/27	24	79.20	17	77.85	77.30	7	11,181	0.06%
2018/09/26	15	77.46	16	78.44	79.50	-1	11,262	-0.01%
2018/09/25	52	81.11	51	81.16	78.10	1	11,179	0.01%
2018/09/21	31.1	78.16	29	79.54	81.50	2.1	10,708	0.02%
2018/09/20	8	74.99	8	74.19	74.60	0	10,431	0.00%
2018/09/19	6	76.02	24	76.37	74.30	-18	10,444	-0.17%
2018/09/18	16	71.93	16	72.02	73.90	0	10,448	0.00%
2018/09/17	34	74.55	19	73.75	74.70	15	10,570	0.14%
2018/09/14	12	68.89	2	69.70	72.10	10	10,320	0.10%
2018/09/13	1	66.50	7	66.00	65.60	-6	10,254	-0.06%
2018/09/12	3	64.87	13	64.99	64.40	-10	10,255	-0.10%
2018/09/11	11	69.09	9	70.20	69.50	2	10,055	0.02%
2018/09/10	6	70.72	0	0.00	69.50	6	9,872	0.06%
2018/09/07	6	80.53	3	81.73	77.20	3	9,740	0.03%
2018/09/06	7	85.07	3	84.70	85.00	4	9,688	0.04%
2018/09/05	8	84.63	3	84.63	84.30	5	9,854	0.05%
2018/09/04	8	84.29	2	83.75	84.40	6	10,053	0.06%
2018/09/03	10	84.66	10	85.11	83.80	0	10,218	0.00%
2018/08/31	4	86.33	7	87.60	88.00	-3	10,583	-0.03%
2018/08/30	10	89.47	4	88.73	87.50	6	10,763	0.06%
2018/08/29	2	86.70	1	87.30	87.40	1	11,085	0.01%
2018/08/28	4	88.85	4	87.75	87.40	0	11,507	0.00%
2018/08/27	3	87.67	5	87.64	88.20	-2	11,612	-0.02%
2018/08/24	12	83.65	12	83.68	84.50	0	11,737	0.00%
2018/08/23	9	86.29	1	86.60	85.20	8	12,123	0.07%
2018/08/22	3	84.60	6	84.43	87.30	-3	12,328	-0.02%
2018/08/21	14.2	85.89	12	86.75	86.60	2.2	12,292	0.02%
2018/08/20	14.2	85.80	10	86.91	84.20	4.2	12,374	0.03%
2018/08/17	7	93.23	8	91.29	90.20	-1	12,304	-0.01%
2018/08/16	1	91.70	7	90.93	92.80	-6	12,390	-0.05%
2018/08/15	2	91.15	1	89.60	90.30	1	12,514	0.01%
2018/08/14	14	88.81	12	88.36	91.50	2	12,602	0.02%
2018/08/13	18.1	87.88	15	88.01	88.40	3.1	12,638	0.02%
2018/08/10	3.1	94.12	5	96.04	93.00	-1.9	12,649	-0.02%
2018/08/09	17	96.56	19	96.77	96.10	-2	12,911	-0.02%
2018/08/08	24	97.94	10	98.78	95.60	14	13,595	0.10%
2018/08/07	12	101.38	11	102.36	102.50	1	13,996	0.01%
2018/08/06	3.2	99.31	8	96.46	99.50	-4.8	14,580	-0.03%
2018/08/03	14	94.91	17	94.58	97.00	-3	15,125	-0.02%
2018/08/02	13	93.25	10	94.84	92.00	3	15,089	0.02%
2018/08/01	27	99.86	15	100.41	99.20	12	15,010	0.08%
2018/07/31	1	106.00	2	107.00	105.00	-1	15,036	-0.01%
2018/07/30	8	108.81	1	109.00	107.00	7	15,173	0.05%
2018/07/27	6	111.92	7	110.21	113.00	-1	15,325	-0.01%
2018/07/26	8.1	113.05	2	112.00	110.00	6.1	15,574	0.04%
2018/07/25	2	113.25	1	112.50	113.00	1	15,812	0.01%
2018/07/24	2	110.00	4	109.25	112.00	-2	15,928	-0.01%
2018/07/23	2.1	108.24	6	108.50	108.00	-4	16,091	-0.02%
2018/07/20	7	116.07	15	113.50	115.00	-8	16,295	-0.05%
2018/07/19	2	115.25	4	114.63	115.50	-2	16,418	-0.01%
2018/07/18	1	111.50	3	116.33	109.50	-2	16,549	-0.01%
2018/07/17	0	0.00	4	115.00	115.00	-4	16,632	-0.02%
2018/07/16	3	115.50	2	116.00	116.50	1	16,937	0.01%
2018/07/13	10	116.80	5	116.50	114.50	5	17,483	0.03%
2018/07/12	2	115.00	2	114.26	116.00	0	17,768	0.00%
2018/07/11	1.1	113.95	1	112.00	113.00	0.1	18,121	0.00%
2018/07/10	5	116.20	5	116.30	115.00	0	18,706	0.00%
2018/07/09	10	114.70	11	115.05	114.00	-1	19,373	-0.01%
2018/07/06	9	114.72	10	116.05	117.50	-1	19,510	-0.01%
2018/07/05	2	108.75	3	108.67	107.00	-1	19,568	-0.01%
2018/07/04	13	108.58	8	109.25	107.00	5	19,769	0.03%
2018/07/03	2	117.25	1	116.50	115.50	1	20,025	0.00%
2018/07/02	10	118.30	11	118.14	115.50	-1	20,029	0.00%
2018/06/29	3	123.00	0	0.00	123.00	3	19,974	0.02%
2018/06/28	11	125.55	5	124.00	123.00	6	20,003	0.03%
2018/06/27	2	126.00	7	127.64	128.00	-5	20,283	-0.02%
2018/06/26	19	127.87	25	128.78	125.00	-6	20,572	-0.03%
2018/06/25	5	123.80	7	124.36	127.00	-2	20,422	-0.01%
2018/06/22	7	125.43	1	124.50	124.00	6	20,571	0.03%
2018/06/21	11	126.50	15	127.43	129.00	-4	20,592	-0.02%
2018/06/20	7.1	121.94	9	122.83	123.00	-1.9	20,819	-0.01%
2018/06/19	7	125.36	5	125.60	124.00	2	21,083	0.01%
2018/06/15	5	126.90	8	127.69	128.00	-3	21,343	-0.01%
2018/06/14	13	126.46	16	127.34	127.50	-3	21,757	-0.01%
2018/06/13	25	126.66	15	127.13	127.50	10	22,584	0.04%
2018/06/12	21	127.86	21	127.93	128.00	0	22,755	0.00%
2018/06/11	5.1	124.13	8	124.81	125.50	-2.9	22,574	-0.01%
2018/06/08	15.6	117.49	22	117.20	120.50	-6.4	22,440	-0.03%
2018/06/07	11	125.95	5	124.80	125.00	6	22,077	0.03%
2018/06/06	13.1	124.56	33	125.23	128.00	-19.9	22,058	-0.09%
2018/06/05	26.2	127.65	16	126.03	122.50	10.2	21,956	0.05%
2018/06/04	9.1	136.66	3	137.67	136.00	6.1	21,514	0.03%
2018/06/01	14.8	138.30	5.7	137.65	137.00	9.1	21,474	0.04%
2018/05/31	21.1	146.21	32	146.17	141.00	-10.9	21,435	-0.05%
2018/05/30	15.1	143.73	25	144.46	143.00	-9.9	20,992	-0.05%
2018/05/29	16	143.69	17	144.44	143.00	-1	20,769	0.00%
2018/05/28	20	143.30	20.4	143.08	142.00	-0.4	20,607	0.00%
2018/05/25	8	140.13	13	139.65	140.00	-5	20,488	-0.02%
2018/05/24	11.6	137.44	9	137.83	138.00	2.6	20,424	0.01%
2018/05/23	9.1	137.82	14	137.96	137.00	-4.9	20,377	-0.02%
2018/05/22	18.1	139.01	8	137.81	136.50	10.1	20,225	0.05%
2018/05/21	10	140.05	14.4	140.05	141.00	-4.4	20,225	-0.02%
2018/05/18	16	138.00	18	137.83	139.00	-2	20,217	-0.01%
2018/05/17	22	141.07	8	138.25	136.50	14	20,166	0.07%
2018/05/16	61.1	146.90	58	146.81	141.50	3.1	20,054	0.02%
2018/05/15	56.1	145.25	19.1	145.56	141.00	37	19,651	0.19%
2018/05/14	36	145.42	58.2	146.37	151.00	-22.2	19,438	-0.11%
2018/05/11	27.1	138.94	33	139.38	137.50	-5.9	18,840	-0.03%
2018/05/10	14	133.04	22.1	133.01	135.50	-8.1	18,366	-0.04%
2018/05/09	14	132.43	16	131.66	131.00	-2	18,655	-0.01%
2018/05/08	8	134.00	23.2	134.11	132.00	-15.2	18,633	-0.08%
2018/05/07	9	131.00	12	130.25	131.00	-3	18,638	-0.02%
2018/05/04	14.2	128.31	10	127.35	127.00	4.2	18,647	0.02%
2018/05/03	19.1	133.96	12	135.96	130.50	7.1	19,036	0.04%
2018/05/02	11	132.68	14.1	133.12	134.50	-3.1	19,101	-0.02%
2018/04/30	10.1	129.94	4	130.13	129.00	6.1	19,276	0.03%
2018/04/27	10	133.10	7	131.86	131.00	3	19,738	0.02%
2018/04/26	14	127.61	17.1	128.99	128.50	-3.1	20,196	-0.02%
2018/04/25	10	123.50	9	125.78	124.00	1	20,437	0.00%
2018/04/24	15.1	122.52	11	122.73	120.50	4.1	20,453	0.02%
2018/04/23	23	131.91	19	130.29	128.00	4	20,274	0.02%
2018/04/20	22	134.73	17	134.24	133.00	5	20,187	0.02%
2018/04/19	40	138.91	45	138.86	138.50	-5	19,928	-0.03%
2018/04/18	13	131.50	16	131.94	133.00	-3	19,375	-0.02%
2018/04/17	28	132.96	16	133.72	127.50	12	19,068	0.06%
2018/04/16	40.1	133.30	49	134.10	139.00	-8.9	18,751	-0.05%
2018/04/13	29	126.16	24	128.19	130.00	5	18,183	0.03%
2018/04/12	12	118.46	15.1	118.87	120.00	-3.1	17,461	-0.02%
2018/04/11	18	119.36	25	119.42	116.50	-7	17,297	-0.04%
2018/04/10	24	116.96	13	116.77	115.50	11	17,082	0.06%
2018/04/09	10	111.80	29.1	112.52	115.50	-19.1	17,027	-0.11%
2018/04/03	14	107.00	11	106.14	105.50	3	16,574	0.02%
2018/04/02	5	105.30	1	107.00	105.00	4	16,475	0.02%
2018/03/31	6	107.50	13	106.23	106.50	-7	16,428	-0.04%
2018/03/30	26	108.90	29	109.84	107.50	-3	16,426	-0.02%
2018/03/29	32	108.75	48.1	108.76	107.50	-16	16,147	-0.10%
2018/03/28	12.1	102.29	10	102.10	102.00	2.1	15,663	0.01%
2018/03/27	10.1	103.70	31.2	104.10	104.50	-21.2	15,543	-0.14%
2018/03/26	22	100.06	9	100.42	100.50	13	15,389	0.08%
2018/03/23	26.1	100.41	5	101.34	99.10	21.1	15,300	0.14%
2018/03/22	36.1	108.62	44	109.91	105.50	-7.9	14,998	-0.05%
2018/03/21	41	107.98	22	107.30	107.00	19	14,641	0.13%
2018/03/20	59	106.51	55.2	107.85	111.00	3.8	14,362	0.03%
2018/03/19	50	105.49	103	106.19	105.50	-53	13,950	-0.38%	大賣/
2018/03/16	48	98.24	78	98.95	98.80	-30	13,064	-0.23%
2018/03/15	1	95.20	4	95.30	96.10	-3	12,772	-0.02%
2018/03/14	5	95.74	3	96.53	95.80	2	12,853	0.02%
2018/03/13	4	97.25	7	97.89	97.20	-3	13,013	-0.02%
2018/03/12	5	97.96	11	97.49	97.30	-6	13,020	-0.05%
2018/03/09	53	95.59	61	95.01	95.60	-8	12,930	-0.06%
2018/03/08	43	91.71	46	92.09	91.80	-3	12,835	-0.02%
2018/03/07	85	91.10	87	91.78	90.90	-2	12,893	-0.02%
2018/03/06	5	91.46	17.3	91.26	91.50	-12.3	13,000	-0.09%
2018/03/05	4.1	88.13	2	87.50	87.50	2.1	13,032	0.02%
2018/03/02	4	88.15	2	88.90	88.90	2	13,097	0.02%
2018/03/01	15	89.67	12.1	89.59	89.10	2.9	13,126	0.02%
2018/02/27	23	90.37	30	91.33	89.80	-7	13,196	-0.05%
2018/02/26	35	92.35	22	93.43	90.80	13	13,182	0.10%
2018/02/23	36	94.66	50	95.18	92.30	-14	13,170	-0.11%
2018/02/22	16	92.53	18	93.28	93.60	-2	13,360	-0.01%
2018/02/21	21	92.20	20	92.13	93.80	1	13,935	0.01%
2018/02/12	24	89.00	16	89.84	88.00	8	13,860	0.06%
2018/02/09	13	88.75	19	88.26	89.00	-6	13,859	-0.04%
2018/02/08	28	96.19	22	94.54	93.70	6	13,774	0.04%
2018/02/07	50	97.66	29	98.33	96.10	21	13,596	0.15%
2018/02/06	28	95.58	24.2	96.63	92.50	3.8	13,462	0.03%
2018/02/05	22	96.70	13.1	97.82	101.50	9	13,530	0.07%
2018/02/02	7	99.69	15	99.96	99.90	-8	13,821	-0.06%
2018/02/01	14	104.39	5	103.70	102.00	9	13,956	0.06%
2018/01/31	16	98.59	27	100.74	101.50	-11	13,751	-0.08%
2018/01/30	35	100.47	33.1	99.94	100.50	1.9	13,742	0.01%
2018/01/29	29	96.35	27	98.12	99.50	2	13,513	0.01%
2018/01/26	57	102.18	74	101.61	94.40	-17	13,519	-0.13%
2018/01/25	36.6	99.06	36	99.37	100.00	0.6	13,241	0.00%
2018/01/24	29	99.37	28	99.08	99.00	1	13,005	0.01%
2018/01/23	88.1	98.50	98	98.51	97.50	-9.9	12,675	-0.08%
2018/01/22	23	94.76	46.4	95.56	97.60	-23.4	12,323	-0.19%
2018/01/19	29	86.96	54.3	87.00	88.80	-25.3	12,166	-0.21%
2018/01/18	22	83.75	22	83.52	83.70	0	11,858	0.00%
2018/01/17	0	0.00	1	81.30	81.40	-1	12,138	-0.01%
2018/01/16	2	81.80	3	81.97	81.50	-1	12,388	-0.01%
2018/01/15	4.1	82.01	1	80.80	81.90	3.1	12,650	0.02%
2018/01/12	2	80.10	1	80.30	80.00	1	13,230	0.01%
2018/01/11	1	78.70	10	79.00	79.10	-9	13,565	-0.07%
2018/01/10	3	81.33	5	81.44	79.00	-2	13,939	-0.01%
2018/01/09	1	81.50	8	81.83	81.50	-7	14,253	-0.05%
2018/01/08	2	81.30	7	81.09	81.20	-5	14,810	-0.03%
2018/01/05	6	83.22	12	82.83	81.70	-6	15,666	-0.04%
2018/01/04	7	81.63	2	81.55	81.40	5	16,200	0.03%
2018/01/03	10	80.03	6	78.57	81.60	4	16,207	0.02%
2018/01/02	1	76.50	7	76.16	76.30	-6	16,057	-0.04%