中美晶 (5483)-元大-左營券商分點個股進出

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
195.5
漲跌
▲4.0
漲幅
+2.09%
成交量
6,985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－元大-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-左營券商分點個股進出
元大-左營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
2024/05/17	0.5	196.00	11	194.95	195.50	-10.5	7,679	-0.14%
2024/05/16	0.1	191.50	0	0.00	191.50	0.1	7,631	0.00%
2024/05/15	3	190.00	1	191.00	191.00	2	7,680	0.03%
2024/05/14	0	190.00	0	0.00	189.00	0	7,778	0.00%
2024/05/13	9.2	189.51	15	189.77	189.00	-5.8	7,797	-0.07%
2024/05/10	0.1	192.50	1	192.50	194.50	-0.9	7,742	-0.01%
2024/05/09	0.1	193.50	0	0.00	194.00	0.1	7,689	0.00%
2024/05/08	2	191.75	6	192.00	193.00	-4	7,684	-0.05%
2024/05/07	0	0.00	1	193.00	194.00	-1	7,657	-0.01%
2024/05/06	0.1	194.00	2	194.50	197.00	-1.9	7,633	-0.02%
2024/05/03	4.3	196.34	0	0.00	192.50	4.3	7,644	0.06%
2024/05/02	2	193.25	1	194.50	196.00	1	7,677	0.01%
2024/04/30	0	0.00	2	195.00	195.50	-2	7,715	-0.03%
2024/04/29	3.3	193.06	1	193.00	194.50	2.3	7,770	0.03%
2024/04/26	2.2	192.05	1	192.00	192.50	1.2	7,809	0.02%
2024/04/25	3.1	192.50	0	0.00	191.50	3.1	7,832	0.04%
2024/04/23	0.3	189.46	0	0.00	188.50	0.3	7,969	0.00%
2024/04/22	0	192.50	6	189.00	188.50	-6	8,055	-0.07%
2024/04/19	0	194.50	1	194.50	192.00	-1	8,008	-0.01%
2024/04/18	0	199.00	1	200.50	199.50	-1	7,978	-0.01%
2024/04/17	0	203.00	1	202.00	202.00	-1	8,054	-0.01%
2024/04/16	1	198.97	0	0.00	199.00	1	8,071	0.01%
2024/04/15	3	208.17	2	209.25	208.50	1	7,963	0.01%
2024/04/12	3	211.50	3	211.50	211.50	0	7,933	0.00%
2024/04/11	0	0.00	1	209.50	210.00	-1	7,977	-0.01%
2024/04/10	1	211.50	0	0.00	211.00	1	8,052	0.01%
2024/04/08	1	210.00	1	207.00	210.50	0	8,228	0.00%
2024/04/03	0	212.00	1	207.50	211.00	-1	8,250	-0.01%
2024/04/02	5	210.40	6	210.00	209.50	-1	8,294	-0.01%
2024/04/01	5.1	210.70	1	211.00	208.00	4.1	8,371	0.05%
2024/03/29	2.1	213.31	14.2	212.65	214.50	-12	8,349	-0.14%
2024/03/28	26.1	218.28	8.1	215.70	215.00	18	8,105	0.22%
2024/03/27	3.1	219.21	13.2	221.92	223.50	-10.1	7,891	-0.13%
2024/03/26	5.1	217.97	1	215.00	214.00	4.1	7,710	0.05%
2024/03/25	4	221.62	5.1	221.82	220.00	-1.1	7,706	-0.01%
2024/03/22	5	223.10	6	225.08	224.00	-1	7,788	-0.01%
2024/03/21	10	235.35	7	234.92	232.50	3	7,772	0.04%
2024/03/20	20.1	236.10	25.7	238.96	240.00	-5.6	7,614	-0.07%
2024/03/19	12.4	222.23	23.3	223.29	226.00	-10.9	7,048	-0.15%
2024/03/18	1	205.00	2	207.50	207.50	-1	6,610	-0.02%
2024/03/15	3.1	207.94	2	207.00	207.50	1.1	6,664	0.02%
2024/03/14	13	215.49	17.2	213.56	208.50	-4.2	6,596	-0.06%
2024/03/13	4	216.87	28.2	220.05	215.50	-24.2	6,432	-0.38%
2024/03/12	0.1	211.00	3.4	212.50	214.50	-3.3	6,260	-0.05%
2024/03/11	18.5	209.83	3	210.50	209.00	15.5	6,205	0.25%
2024/03/08	26	211.58	39	209.36	209.00	-13	6,145	-0.21%
2024/03/07	2.1	199.05	3	201.00	200.50	-0.9	5,714	-0.02%
2024/03/06	0	196.50	8	195.75	197.00	-8	5,628	-0.14%
2024/03/05	0	0.00	4	196.25	197.00	-4	5,650	-0.07%
2024/03/04	0	193.00	0	0.00	193.50	0	5,690	0.00%
2024/03/01	6	191.25	1	190.00	189.50	5	5,804	0.09%
2024/02/27	2	186.25	0.8	187.00	186.00	1.2	5,798	0.02%
2024/02/26	2	187.25	1	188.00	188.00	1	5,791	0.02%
2024/02/22	5	188.50	0	0.00	188.50	5	5,836	0.09%
2024/02/21	0	186.00	0	0.00	185.50	0	5,847	0.00%
2024/02/20	0	185.00	0	0.00	186.00	0	5,879	0.00%
2024/02/19	0	184.50	9	184.17	184.50	-9	5,904	-0.15%
2024/02/16	1	182.02	26	181.74	184.00	-25	5,919	-0.42%
2024/02/15	12.6	184.14	0	0.00	184.00	12.6	5,927	0.21%
2024/02/05	10	191.50	0.1	192.00	192.00	9.9	5,864	0.17%
2024/02/02	5	192.00	3.3	192.00	191.00	1.7	5,886	0.03%
2024/02/01	1	192.00	1	191.50	191.50	0	5,896	0.00%
2024/01/31	2	192.50	0	0.00	192.00	2	5,965	0.03%
2024/01/30	1	191.50	17	192.12	192.50	-16	5,984	-0.27%
2024/01/29	1	192.50	0	0.00	194.00	1	6,038	0.02%
2024/01/26	4	194.24	0	0.00	192.50	4	6,078	0.07%
2024/01/25	3.2	195.83	2	198.00	195.00	1.2	6,152	0.02%
2024/01/24	0	202.50	11.1	202.82	203.50	-11.1	6,207	-0.18%
2024/01/23	0	197.00	0.7	199.00	201.00	-0.7	6,164	-0.01%
2024/01/22	4	197.25	3.1	196.01	196.00	0.9	6,117	0.02%
2024/01/19	1	196.00	0	0.00	197.50	1	6,077	0.02%
2024/01/18	1	191.90	1	194.50	195.50	0	6,074	0.00%
2024/01/17	7	192.21	1	192.00	191.00	6	5,984	0.10%
2024/01/16	1.2	195.50	1	194.50	196.00	0.2	5,862	0.00%
2024/01/15	4	200.50	0	0.00	201.00	4	5,754	0.07%
2024/01/12	5	198.80	0	0.00	200.00	5	5,744	0.09%
2024/01/11	7	199.50	2	200.00	200.00	5	5,675	0.09%
2024/01/10	1	195.50	6	195.50	196.50	-5	5,572	-0.09%
2024/01/09	6	193.00	0	0.00	193.00	6	5,525	0.11%
2024/01/08	1.2	192.33	3	192.00	192.50	-1.8	5,490	-0.03%
2024/01/05	0.2	191.00	4	193.25	191.50	-3.8	5,465	-0.07%
2024/01/04	3.3	194.30	2	194.00	191.50	1.3	5,417	0.02%
2024/01/03	6.4	196.06	0	0.00	193.00	6.4	5,373	0.12%
2024/01/02	0	194.50	12	196.13	201.00	-12	5,226	-0.23%
2023/12/29	2.2	196.08	1	194.00	196.00	1.2	5,147	0.02%
2023/12/28	1	197.98	5	196.00	196.00	-4	5,112	-0.08%
2023/12/27	9.1	200.87	2	202.00	200.50	7.1	5,047	0.14%
2023/12/26	12	204.21	4	201.50	207.50	8	4,939	0.16%
2023/12/25	0	0.00	1	196.00	198.50	-1	4,817	-0.02%
2023/12/22	2	197.75	0	0.00	199.00	2	4,744	0.04%
2023/12/21	4	196.88	0	0.00	198.50	4	4,666	0.09%
2023/12/20	0	199.00	0	0.00	198.00	0	4,595	0.00%
2023/12/19	2	196.00	0	0.00	200.50	2	4,467	0.04%
2023/12/18	0	0.00	1.2	200.13	200.50	-1.2	4,314	-0.03%
2023/12/15	1.5	197.83	3.6	197.69	197.50	-2.1	4,171	-0.05%
2023/12/14	0	0.00	3	191.00	191.50	-3	3,986	-0.08%
2023/12/13	0	188.00	1	191.00	187.50	-1	3,933	-0.02%
2023/12/12	6	190.17	10.3	190.62	190.50	-4.3	3,934	-0.11%
2023/12/11	2	185.50	0	0.00	185.50	2	3,931	0.05%
2023/12/08	1	186.00	7	185.79	184.50	-6	3,926	-0.15%
2023/12/06	0	0.00	1.4	182.72	184.50	-1.4	3,910	-0.03%
2023/12/05	2	179.25	0.2	180.00	180.50	1.8	3,885	0.05%
2023/12/04	2.2	183.54	0	0.00	183.00	2.2	3,840	0.06%
2023/12/01	0	0.00	1	185.00	184.50	-1	3,828	-0.03%
2023/11/29	3.1	184.66	4	184.38	185.00	-0.9	3,750	-0.03%
2023/11/28	1	182.02	3	182.83	182.00	-2	3,641	-0.05%
2023/11/27	0	0.00	1	178.50	177.50	-1	3,479	-0.03%
2023/11/24	3.2	178.54	3.2	178.69	179.00	-0.1	3,449	0.00%
2023/11/22	2.3	173.93	0	174.50	173.50	2.3	3,373	0.07%
2023/11/20	0.1	175.00	1	176.00	175.00	-0.9	3,336	-0.03%
2023/11/17	0.1	177.38	2.2	177.95	177.50	-2.1	3,321	-0.06%
2023/11/16	0.2	173.50	1.2	175.08	176.50	-1	3,282	-0.03%
2023/11/15	2	175.25	3	175.00	174.00	-1	3,243	-0.03%
2023/11/14	1.1	172.59	1	174.50	173.50	0.1	3,212	0.00%
2023/11/13	2	176.50	1	175.50	175.50	1	3,173	0.03%
2023/11/10	0	0.00	0.1	174.50	175.00	-0.1	3,157	0.00%
2023/11/09	2	172.50	0	0.00	172.50	2	3,140	0.06%
2023/11/08	1.1	173.00	0	0.00	172.50	1.1	3,184	0.03%
2023/11/07	0	0.00	4	174.38	175.00	-4	3,141	-0.13%
2023/11/06	3.1	175.81	3.4	175.26	175.00	-0.3	3,148	-0.01%
2023/11/03	2	173.00	3	172.67	173.00	-1	3,136	-0.03%
2023/11/02	5	170.70	2.4	171.50	173.00	2.6	3,191	0.08%
2023/11/01	5	168.40	2.4	168.31	170.00	2.7	3,118	0.08%
2023/10/31	10	163.00	4	163.88	163.50	6	3,015	0.20%
2023/10/30	0	0.00	1.2	164.24	164.50	-1.2	3,108	-0.04%
2023/10/27	5	160.00	1.2	160.70	161.50	3.9	3,136	0.12%
2023/10/26	1.3	159.56	0	0.00	159.00	1.3	3,209	0.04%
2023/10/24	7	162.00	0	0.00	161.00	7	3,337	0.21%
2023/10/23	3	161.50	2	161.50	161.50	1	3,490	0.03%
2023/10/19	1	162.00	1	163.50	162.50	0	3,703	0.00%
2023/10/18	1	163.50	0	0.00	163.50	1	3,798	0.03%
2023/10/17	0	0.00	2	167.50	166.00	-2	3,867	-0.05%
2023/10/16	1	166.50	1	165.50	166.00	0	4,055	0.00%
2023/10/13	0	0.00	0	165.00	166.00	0	4,216	0.00%
2023/10/12	0	0.00	2	165.25	166.50	-2	4,350	-0.05%
2023/10/11	0	0.00	1.6	164.03	164.50	-1.6	4,611	-0.03%
2023/10/05	3.2	160.06	2	161.50	162.00	1.2	5,309	0.02%
2023/10/04	8	157.81	9	159.06	159.00	-1	5,327	-0.02%
2023/10/02	0.2	159.00	11	160.00	162.00	-10.8	5,302	-0.20%
2023/09/27	10	157.00	12	158.00	157.00	-2	5,305	-0.04%
2023/09/26	0.3	158.00	0	0.00	157.00	0.3	5,314	0.00%
2023/09/22	1	159.50	1	159.50	160.00	0	5,350	0.00%
2023/09/21	2.2	159.50	2.2	159.53	158.00	0	5,345	0.00%
2023/09/20	0.2	162.50	0	0.00	162.00	0.2	5,322	0.00%
2023/09/18	3	165.00	0	0.00	165.00	3	5,339	0.06%
2023/09/15	6	165.75	2	165.75	166.50	4	5,428	0.07%
2023/09/14	2.1	164.39	3.6	165.28	164.00	-1.4	5,382	-0.03%
2023/09/13	0.1	160.50	1	161.50	161.00	-0.9	5,290	-0.02%
2023/09/12	3	161.67	2	159.75	161.00	1	5,355	0.02%
2023/09/08	12	155.88	0	0.00	155.50	12	5,383	0.22%
2023/09/07	0	0.00	1	161.00	158.00	-1	5,393	-0.02%
2023/09/06	3	158.33	0	0.00	158.50	3	5,367	0.06%
2023/09/05	1	160.00	1	159.50	160.00	0	5,363	0.00%
2023/09/04	0.1	160.00	1.2	160.50	160.00	-1.1	5,371	-0.02%
2023/09/01	2	158.50	0	0.00	158.50	2	5,370	0.04%
2023/08/31	1	156.50	0.5	158.00	156.50	0.5	5,404	0.01%
2023/08/29	0	0.00	0.3	155.30	155.50	-0.3	5,451	-0.01%
2023/08/25	0	0.00	1	153.00	152.50	-1	5,505	-0.02%
2023/08/24	1.1	155.00	0	0.00	154.50	1.1	5,537	0.02%
2023/08/23	0.2	155.50	1	155.00	155.00	-0.9	5,562	-0.02%
2023/08/22	0.3	154.00	0	0.00	153.00	0.3	5,614	0.01%
2023/08/21	0.1	154.00	0	0.00	153.50	0.1	5,652	0.00%
2023/08/18	3	154.00	0	0.00	154.00	3	5,687	0.05%
2023/08/17	0.2	155.38	6.2	153.03	156.50	-6	5,682	-0.11%
2023/08/16	6.6	152.42	0	154.00	152.00	6.5	5,669	0.12%
2023/08/15	2	155.00	1.2	153.75	153.00	0.8	5,663	0.01%
2023/08/14	1.8	154.22	2.1	154.00	154.50	-0.3	5,662	0.00%
2023/08/11	0.2	158.00	0	0.00	157.50	0.2	5,620	0.00%
2023/08/10	0.2	158.55	4	158.75	158.50	-3.8	5,613	-0.07%
2023/08/09	5.2	159.70	1	161.50	160.00	4.2	5,595	0.08%
2023/08/08	4.4	161.51	0	0.00	161.50	4.4	5,567	0.08%
2023/08/07	3	166.67	2	167.75	167.50	1	5,498	0.02%
2023/08/04	2	165.25	0.2	166.00	165.50	1.9	5,469	0.03%
2023/08/02	2.4	165.20	2	170.00	163.00	0.4	5,465	0.01%
2023/08/01	4	168.75	0	0.00	168.50	4	5,424	0.07%
2023/07/31	2.1	170.90	4.3	172.70	171.50	-2.2	5,375	-0.04%
2023/07/28	3	169.67	2.1	171.76	171.00	0.9	5,311	0.02%
2023/07/27	2.2	168.73	0.2	170.50	169.50	2.1	5,230	0.04%
2023/07/26	1.9	168.28	7	167.71	165.50	-5.1	5,150	-0.10%
2023/07/25	5	176.20	4	177.88	175.50	1	4,990	0.02%
2023/07/24	4	180.75	0	0.00	180.50	4	4,881	0.08%
2023/07/21	1	179.49	13	179.00	180.00	-12	4,755	-0.25%
2023/07/20	1	182.50	1.1	181.65	181.50	-0.1	4,673	0.00%
2023/07/19	1	183.00	4.4	180.60	179.00	-3.4	4,567	-0.07%
2023/07/18	0.1	182.50	5.7	180.79	183.00	-5.6	4,378	-0.13%
2023/07/17	5.2	182.82	2	182.25	182.00	3.2	4,233	0.08%
2023/07/14	14.2	184.28	17	184.37	185.00	-2.8	4,107	-0.07%
2023/07/13	48.6	178.26	59.5	179.27	177.50	-10.9	3,826	-0.28%
2023/07/12	6.3	172.61	10.5	170.17	176.50	-4.2	3,439	-0.12%
2023/07/11	0	162.00	6	162.50	162.50	-6	3,081	-0.19%
2023/07/10	0.1	159.75	3	159.00	160.00	-2.9	3,063	-0.10%
2023/07/07	8.3	158.84	11	159.00	159.00	-2.7	3,079	-0.09%
2023/07/06	1	160.99	1	161.50	161.00	0	3,086	0.00%
2023/07/05	1.2	161.65	1	162.50	161.50	0.2	3,110	0.01%
2023/07/04	8.2	161.33	0	0.00	161.50	8.2	3,100	0.26%
2023/07/03	1	162.00	0	0.00	162.50	1	3,123	0.03%
2023/06/30	1.2	160.17	1.2	161.42	161.50	0	3,136	0.00%
2023/06/29	4	159.00	0.2	159.50	159.00	3.8	3,114	0.12%
2023/06/28	0	0.00	1	159.50	158.00	-1	3,117	-0.03%
2023/06/27	0	0.00	2	159.00	157.50	-2	3,127	-0.06%
2023/06/26	1	154.50	3	158.33	157.00	-2	3,104	-0.06%
2023/06/21	7.1	157.06	0	0.00	156.00	7.1	3,097	0.23%
2023/06/20	0.1	161.50	0	0.00	160.50	0.1	3,024	0.00%
2023/06/19	2	162.75	1	163.50	162.00	1	3,062	0.03%
2023/06/16	3	163.00	5	163.50	164.00	-2	3,044	-0.07%
2023/06/15	2	161.25	0	0.00	161.50	2	3,018	0.07%
2023/06/14	3	159.33	3	160.50	160.00	0	3,166	0.00%
2023/06/13	0	159.50	8	159.75	159.50	-8	3,155	-0.25%
2023/06/12	3	157.50	1	157.50	157.00	2	3,149	0.06%
2023/06/09	0	0.00	0.1	157.50	156.50	-0.1	3,167	0.00%
2023/06/08	2	156.25	0	0.00	156.00	2	3,152	0.06%
2023/06/07	1	158.50	0	0.00	159.00	1	3,186	0.03%
2023/06/05	5	159.80	0	0.00	160.00	5	3,184	0.16%
2023/06/02	0	0.00	1	158.00	158.00	-1	3,186	-0.03%
2023/05/31	3	159.83	3.1	159.03	159.00	-0.1	3,155	0.00%
2023/05/30	0	0.00	1	159.00	159.00	-1	3,136	-0.03%
2023/05/29	6.1	160.00	0.1	160.00	159.50	6	3,164	0.19%
2023/05/26	0	0.00	0.2	158.00	158.50	-0.2	3,150	0.00%
2023/05/25	3	157.17	1.4	156.21	156.50	1.6	3,128	0.05%
2023/05/24	1	153.50	2.1	154.02	155.50	-1.1	3,096	-0.04%
2023/05/23	4	153.00	3.1	153.98	153.00	0.9	3,068	0.03%
2023/05/22	0	0.00	2	151.50	153.00	-2	3,047	-0.07%
2023/05/19	0	0.00	2	152.50	151.00	-2	3,023	-0.07%
2023/05/18	0	0.00	19	152.50	152.50	-19	3,002	-0.63%
2023/05/17	1	150.00	3	149.83	150.50	-2	2,987	-0.07%
2023/05/16	11.1	149.50	0	0.00	148.50	11.1	2,967	0.37%
2023/05/15	1.2	147.17	1	148.00	148.50	0.2	2,944	0.01%
2023/05/12	2.3	147.04	0	0.00	147.00	2.3	2,956	0.08%
2023/05/11	1	149.00	0	0.00	146.50	1	2,950	0.03%
2023/05/10	8	151.38	0	0.00	151.00	8	2,928	0.27%
2023/05/09	2	151.00	0	0.00	151.00	2	2,947	0.07%
2023/05/08	0.1	154.00	4	153.75	154.50	-3.9	2,946	-0.13%
2023/05/04	0.3	145.67	0	146.00	145.00	0.3	2,945	0.01%
2023/05/03	0	0.00	1	147.00	147.00	-1	2,980	-0.03%
2023/05/02	0	0.00	0.1	150.50	150.00	-0.1	3,042	0.00%
2023/04/28	1.1	148.04	10	147.50	147.50	-8.9	3,118	-0.29%
2023/04/27	1.1	143.82	1	144.50	146.50	0.1	3,122	0.00%
2023/04/26	0	0.00	0.1	143.50	144.50	-0.1	3,125	0.00%
2023/04/25	0.1	146.41	0	0.00	144.00	0.1	3,132	0.00%
2023/04/24	0.1	149.00	0.1	149.00	148.00	0	3,116	0.00%
2023/04/21	0.1	150.00	1.1	150.91	149.00	-1	3,251	-0.03%
2023/04/20	0.6	151.00	5	151.00	149.00	-4.4	3,261	-0.13%
2023/04/19	2.2	151.60	2	152.50	151.50	0.2	3,293	0.00%
2023/04/18	0	0.00	1	154.50	153.00	-1	3,307	-0.03%
2023/04/17	0.1	156.00	0	0.00	155.00	0.1	3,310	0.00%
2023/04/14	0	0.00	1	156.00	155.50	-1	3,329	-0.03%
2023/04/13	4	155.25	0	0.00	154.00	4	3,363	0.12%
2023/04/12	2	156.00	0	0.00	156.00	2	3,362	0.06%
2023/04/11	0	0.00	5.1	157.71	157.00	-5.1	3,357	-0.15%
2023/04/10	5	157.70	0.3	157.80	156.50	4.8	3,374	0.14%
2023/04/07	2	154.50	0	0.00	154.50	2	3,330	0.06%
2023/04/06	2	152.50	0	0.00	152.50	2	3,321	0.06%
2023/03/31	1	156.00	0	0.00	156.00	1	3,311	0.03%
2023/03/30	0	0.00	1	156.00	156.50	-1	3,324	-0.03%
2023/03/29	0	0.00	1	154.50	153.50	-1	3,355	-0.03%
2023/03/28	1	155.00	0	0.00	154.00	1	3,451	0.03%
2023/03/27	1	155.50	1	156.00	157.00	0	3,461	0.00%
2023/03/24	0.1	156.50	1	156.00	156.50	-1	3,506	-0.03%
2023/03/23	1	154.00	3	154.00	155.50	-2	3,508	-0.06%
2023/03/22	2.3	153.80	0	0.00	154.00	2.3	3,486	0.06%
2023/03/21	1	152.50	0	0.00	152.50	1	3,432	0.03%
2023/03/20	2	153.25	0	0.00	152.00	2	3,439	0.06%
2023/03/17	12.6	154.99	0	0.00	154.00	12.6	3,404	0.37%
2023/03/16	0	0.00	1.3	158.52	159.00	-1.3	3,238	-0.04%
2023/03/15	1.1	157.53	1.1	158.02	157.50	-0.1	3,260	0.00%
2023/03/14	1.4	154.00	0	0.00	153.50	1.4	3,248	0.04%
2023/03/13	1.3	155.00	0	0.00	157.00	1.3	3,238	0.04%
2023/03/10	5.1	157.57	0	0.00	156.00	5.1	3,232	0.16%
2023/03/09	2	161.51	1	163.00	162.00	1	3,243	0.03%
2023/03/08	1	162.00	6.3	161.58	162.00	-5.3	3,232	-0.16%
2023/03/07	0	0.00	0.1	161.50	161.50	-0.1	3,229	0.00%
2023/03/03	5	160.00	0	0.00	158.00	5	3,214	0.16%
2023/03/02	0	159.00	0.1	159.00	158.50	-0.1	3,239	0.00%
2023/03/01	0.7	155.46	0.2	158.00	159.50	0.5	3,243	0.02%
2023/02/24	1	161.00	0	0.00	159.00	1	3,199	0.03%
2023/02/23	0.1	163.54	9.6	162.70	164.50	-9.5	3,185	-0.30%
2023/02/22	3.1	159.00	0.1	159.50	160.00	3	3,228	0.09%
2023/02/20	1	161.50	3	161.50	161.50	-2	3,438	-0.06%
2023/02/17	3.1	161.00	0	0.00	161.00	3.1	3,612	0.09%
2023/02/16	0	0.00	1	162.00	162.00	-1	3,714	-0.03%
2023/02/15	6	159.00	4	161.00	157.50	2	3,886	0.05%
2023/02/14	0.1	161.50	0.1	162.47	161.50	0	3,988	0.00%
2023/02/13	1.2	162.42	1	162.00	162.00	0.2	4,029	0.00%
2023/02/10	5	164.40	0	0.00	163.00	5	4,154	0.12%
2023/02/09	3	163.51	6	165.50	166.00	-3	4,266	-0.07%
2023/02/08	3	163.50	6	165.00	165.00	-3	4,329	-0.07%
2023/02/07	5	162.50	1	163.50	163.00	4	4,319	0.09%
2023/02/06	2	159.75	13	161.50	159.50	-11	4,351	-0.25%
2023/02/03	0	0.00	3	166.00	165.50	-3	4,322	-0.07%
2023/02/02	3	167.00	1	167.50	168.00	2	4,322	0.05%
2023/02/01	0	0.00	4.2	163.92	165.00	-4.2	4,318	-0.10%
2023/01/31	0	0.00	3	162.83	162.50	-3	4,290	-0.07%
2023/01/30	6	160.67	2	161.25	160.50	4	4,233	0.09%
2023/01/17	0	0.00	3.2	155.95	156.00	-3.2	4,179	-0.08%
2023/01/13	3	155.50	0	0.00	155.00	3	4,252	0.07%
2023/01/12	1	156.50	0	0.00	156.50	1	4,267	0.02%
2023/01/11	0	0.00	6.2	160.01	161.50	-6.2	4,273	-0.15%
2023/01/10	2	155.75	5.1	156.98	156.50	-3.1	4,166	-0.07%
2023/01/09	1	156.00	4.2	155.79	156.00	-3.2	4,184	-0.08%
2023/01/06	1	150.50	2	148.50	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	0	0.00	0.2	143.00	145.50	-0.2	4,428	0.00%
2022/12/28	0.2	138.50	0	0.00	138.00	0.2	4,519	0.00%
2022/12/26	1.1	143.55	0	0.00	143.00	1.1	4,613	0.02%
2022/12/21	0.2	144.00	0	145.50	143.00	0.2	4,939	0.00%
2022/12/20	0.2	147.00	0	0.00	144.00	0.2	5,049	0.00%
2022/12/16	2	155.25	0	0.00	153.50	2	5,039	0.04%
2022/12/15	2	157.75	2	158.50	158.50	0	4,993	0.00%
2022/12/14	0	0.00	1.7	156.16	157.00	-1.7	5,017	-0.03%
2022/12/13	1	153.50	4	154.75	153.00	-3	5,036	-0.06%
2022/12/12	3.2	151.12	3	152.00	153.50	0.2	5,053	0.00%
2022/12/09	0	0.00	2	155.50	154.50	-2	5,071	-0.04%
2022/12/08	14	155.36	0	0.00	155.50	14	5,073	0.28%
2022/12/07	0.5	156.78	4.2	155.07	155.00	-3.7	5,069	-0.07%
2022/12/06	7	160.00	3.2	158.55	158.50	3.8	5,068	0.08%
2022/12/05	0	0.00	5	163.00	162.00	-5	5,107	-0.10%
2022/12/02	5	161.40	2	161.50	161.50	3	5,158	0.06%
2022/12/01	0.2	163.00	2.1	162.74	161.00	-1.9	5,195	-0.04%
2022/11/30	0	0.00	0.2	157.00	159.00	-0.2	5,157	0.00%
2022/11/29	1	156.50	3	155.50	156.00	-2	5,186	-0.04%
2022/11/28	1	158.50	0	0.00	158.00	1	5,196	0.02%
2022/11/25	0	0.00	1	159.50	158.00	-1	5,199	-0.02%
2022/11/24	3	160.50	0	0.00	160.50	3	5,219	0.06%
2022/11/23	2	158.25	1	158.00	159.50	1	5,266	0.02%
2022/11/22	1	156.50	4	157.25	158.50	-3	5,298	-0.06%
2022/11/18	8.2	160.02	7.1	158.55	156.50	1.1	5,346	0.02%
2022/11/17	2	159.75	1.3	160.34	162.00	0.7	5,279	0.01%
2022/11/16	17.1	160.12	15	160.33	162.00	2.1	5,259	0.04%
2022/11/15	4.3	159.95	8.2	159.20	162.00	-3.9	5,155	-0.08%
2022/11/14	2	155.25	4	154.75	155.50	-2	5,060	-0.04%
2022/11/11	17	156.26	17.3	156.46	155.00	-0.3	5,034	-0.01%
2022/11/10	8	146.25	11	145.68	147.00	-3	4,979	-0.06%
2022/11/09	11.1	140.91	3	140.67	142.00	8.1	4,940	0.16%
2022/11/08	5	139.60	7	141.36	139.00	-2	4,940	-0.04%
2022/11/07	8	135.50	8	136.38	137.50	0	4,873	0.00%
2022/11/04	1	129.01	0.2	131.00	130.50	0.8	4,890	0.02%
2022/11/03	0	0.00	3	124.50	127.50	-3	4,889	-0.06%
2022/11/02	5	127.70	0.2	129.50	127.00	4.9	4,998	0.10%
2022/11/01	3	125.00	0	0.00	125.50	3	5,005	0.06%
2022/10/28	2.1	122.50	0	0.00	121.50	2.1	5,237	0.04%
2022/10/27	1	124.00	9	124.94	125.50	-8	5,201	-0.15%
2022/10/26	2	121.75	1	122.50	121.50	1	5,210	0.02%
2022/10/25	1	123.00	0	0.00	120.50	1	5,208	0.02%
2022/10/24	1	124.00	1	122.00	122.00	0	5,200	0.00%
2022/10/21	0	0.00	4	122.00	121.00	-4	5,162	-0.08%
2022/10/20	0	0.00	4	120.88	121.50	-4	5,159	-0.08%
2022/10/19	5.2	123.25	2	120.50	120.50	3.2	5,171	0.06%
2022/10/18	1	121.50	1	122.50	122.50	0	5,159	0.00%
2022/10/17	3	118.67	3	119.17	121.50	0	5,242	0.00%
2022/10/14	6	123.92	5	122.00	121.50	1	5,266	0.02%
2022/10/13	3	119.00	1	117.00	117.00	2	5,300	0.04%
2022/10/12	0	0.00	6	123.00	123.00	-6	5,252	-0.11%
2022/10/11	3.2	125.29	0	0.00	122.00	3.2	5,282	0.06%
2022/10/07	3	133.17	2	131.75	131.00	1	5,208	0.02%
2022/10/06	4	135.50	3	135.50	136.50	1	5,207	0.02%
2022/10/05	1.1	135.50	7	136.29	135.50	-5.9	5,209	-0.11%
2022/10/04	9.1	134.32	1.2	132.70	133.00	8	5,177	0.15%
2022/10/03	1.3	128.24	5	127.60	129.00	-3.8	5,154	-0.07%
2022/09/30	5.2	127.10	1.2	128.83	131.00	4	5,141	0.08%
2022/09/29	1	135.39	8	131.63	131.00	-7	5,093	-0.14%
2022/09/28	7	136.98	1	132.50	132.00	6	5,042	0.12%
2022/09/27	9.1	139.27	11.1	139.00	140.50	-2.1	4,938	-0.04%
2022/09/26	3.2	152.90	9	149.89	148.50	-5.8	4,850	-0.12%
2022/09/23	6	158.00	0	0.00	157.00	6	4,901	0.12%
2022/09/22	3	156.50	13	154.27	156.50	-10	4,893	-0.20%
2022/09/21	6.2	158.97	0	0.00	157.00	6.2	4,917	0.13%
2022/09/19	1	160.00	0	0.00	159.50	1	4,929	0.02%
2022/09/16	4.2	162.58	3	161.17	160.50	1.2	4,974	0.02%
2022/09/15	5	166.00	0	0.00	164.00	5	5,015	0.10%
2022/09/14	4	164.88	3	165.17	165.00	1	5,091	0.02%
2022/09/13	5	168.30	0	168.00	167.00	5	5,132	0.10%
2022/09/12	9	167.83	3	167.84	168.50	6	5,211	0.11%
2022/09/08	1	162.50	12.2	163.80	163.50	-11.1	5,360	-0.21%
2022/09/07	3.2	158.48	1	159.00	158.50	2.2	5,372	0.04%
2022/09/06	1.1	161.05	4	163.25	163.50	-2.9	5,371	-0.05%
2022/09/05	5	161.70	0	0.00	162.00	5	5,435	0.09%
2022/09/02	0	0.00	8	166.63	166.00	-8	5,510	-0.15%
2022/09/01	0	0.00	1	164.50	164.50	-1	5,499	-0.02%
2022/08/31	8	167.13	1.1	167.03	167.50	6.9	5,561	0.12%
2022/08/30	6	164.75	8	167.50	168.00	-2	5,559	-0.04%
2022/08/29	0	0.00	8	160.50	161.00	-8	5,496	-0.15%
2022/08/26	5	168.50	1.2	168.00	166.50	3.8	5,514	0.07%
2022/08/25	0.1	166.55	7.1	166.16	167.00	-7	5,535	-0.13%
2022/08/24	7	165.93	5	165.00	164.00	2	5,560	0.04%
2022/08/23	9	163.28	5.1	163.02	166.00	3.9	5,648	0.07%
2022/08/22	1	163.50	1.1	165.05	164.50	-0.1	5,753	0.00%
2022/08/19	2	169.22	2	167.25	166.00	0	5,751	0.00%
2022/08/18	4	166.88	6	168.50	169.00	-2	5,698	-0.04%
2022/08/17	3	166.67	8.1	166.44	167.50	-5.1	5,659	-0.09%
2022/08/16	3	165.00	1.2	163.58	163.00	1.8	5,586	0.03%
2022/08/15	3.2	160.68	8.2	161.32	160.00	-5.1	5,515	-0.09%
2022/08/12	11.1	162.54	4	161.75	161.50	7.1	5,470	0.13%
2022/08/11	6.1	160.28	8.2	161.66	161.00	-2.1	5,467	-0.04%
2022/08/10	3	155.00	4	156.25	156.50	-1	5,418	-0.02%
2022/08/09	4	153.50	24.2	155.15	155.50	-20.2	5,402	-0.37%
2022/08/08	8	151.00	13	149.19	151.50	-5	5,417	-0.09%
2022/08/05	4	145.63	18.9	146.72	149.00	-14.9	5,544	-0.27%
2022/08/04	1.4	137.79	2	137.00	139.00	-0.6	5,368	-0.01%
2022/08/03	1	137.50	3.5	138.57	138.00	-2.5	5,406	-0.05%
2022/08/02	2.4	138.01	0	0.00	138.00	2.4	5,432	0.04%
2022/08/01	3.2	141.02	0	0.00	141.50	3.2	5,424	0.06%
2022/07/29	2.3	143.41	5	142.50	142.50	-2.8	5,481	-0.05%
2022/07/28	2	141.50	0	0.00	142.00	2	5,588	0.04%
2022/07/27	0.2	140.30	0	0.00	143.00	0.2	5,713	0.00%
2022/07/26	4.6	142.95	5	143.50	141.50	-0.4	5,703	-0.01%
2022/07/25	3.4	144.56	0	0.00	145.00	3.4	5,727	0.06%
2022/07/22	6	145.92	11	145.55	146.00	-5	5,808	-0.09%
2022/07/21	5	145.50	2.1	144.76	145.50	2.9	5,817	0.05%
2022/07/20	3.1	142.49	7.1	142.70	142.00	-4	5,829	-0.07%
2022/07/19	7.7	138.94	4	139.25	139.00	3.7	5,823	0.06%
2022/07/18	3.1	142.87	1	144.50	144.50	2.1	5,848	0.04%
2022/07/15	11	141.59	4	141.25	141.00	7	5,809	0.12%
2022/07/14	2	139.00	5	138.00	138.00	-3	5,776	-0.05%
2022/07/13	11	140.18	2	139.00	138.50	9	5,750	0.16%
2022/07/12	3.9	137.26	7	139.00	136.50	-3.1	5,740	-0.05%
2022/07/11	5.5	141.41	2	141.50	141.00	3.5	5,750	0.06%
2022/07/08	8.3	142.03	6.1	140.90	140.50	2.2	5,736	0.04%
2022/07/07	1.1	134.24	4	135.75	138.50	-2.9	5,719	-0.05%
2022/07/06	3.1	136.92	11	134.00	133.00	-7.9	5,828	-0.14%
2022/07/05	4.2	139.33	3	137.00	138.00	1.2	5,852	0.02%
2022/07/04	7	138.14	2	136.00	137.50	5	5,854	0.09%
2022/07/01	4	136.00	5	139.20	139.00	-1	5,867	-0.02%
2022/06/30	3.4	142.47	5.1	142.20	141.00	-1.8	5,781	-0.03%
2022/06/29	12	145.38	5	144.10	145.50	7	5,775	0.12%
2022/06/28	1	146.00	1	147.00	146.50	0	5,780	0.00%
2022/06/27	7	151.93	11.1	151.90	152.00	-4.1	5,782	-0.07%
2022/06/24	1	145.50	6	146.42	147.00	-5	5,751	-0.09%
2022/06/22	4.1	143.01	4	145.00	143.00	0.1	5,747	0.00%
2022/06/21	1	143.50	5	143.10	146.50	-4	5,723	-0.07%
2022/06/20	5.1	143.12	1	142.00	142.50	4.1	5,801	0.07%
2022/06/17	23.5	148.85	0	0.00	150.00	23.5	5,724	0.41%
2022/06/16	1	157.50	5	158.50	156.50	-4	5,598	-0.07%
2022/06/15	0	0.00	2	161.50	162.00	-2	5,656	-0.04%
2022/06/14	0.1	161.00	0	0.00	160.50	0.1	5,814	0.00%
2022/06/13	11.1	162.50	7	161.79	161.50	4.1	5,805	0.07%
2022/06/10	0	0.00	1.1	171.09	171.00	-1.1	5,781	-0.02%
2022/06/09	1	172.00	4.1	172.51	173.00	-3.1	5,831	-0.05%
2022/06/08	2	170.50	4	169.75	170.00	-2	5,773	-0.03%
2022/06/07	3	168.33	1	169.00	169.00	2	5,831	0.03%
2022/06/06	4	167.88	5	170.20	171.00	-1	5,863	-0.02%
2022/06/02	3.1	169.02	7	169.43	170.00	-4	5,915	-0.07%
2022/06/01	14	171.00	4.4	170.59	169.50	9.6	6,035	0.16%
2022/05/31	13	170.73	1.3	172.38	172.50	11.7	5,993	0.20%
2022/05/30	5	169.40	31.3	170.97	170.50	-26.3	5,949	-0.44%
2022/05/26	0	0.00	4.1	162.85	159.00	-4.1	5,807	-0.07%
2022/05/25	2	159.25	2	159.50	161.00	0	5,839	0.00%
2022/05/24	0	0.00	5	157.50	156.50	-5	5,923	-0.08%
2022/05/23	5	165.50	0	0.00	162.50	5	5,895	0.08%
2022/05/20	2	162.00	3	162.50	163.50	-1	5,960	-0.02%
2022/05/19	0	0.00	6	159.33	162.50	-6	5,962	-0.10%
2022/05/18	3.1	165.65	4.2	163.93	164.50	-1.1	5,926	-0.02%
2022/05/17	3	160.35	2	160.27	163.50	1	5,853	0.02%
2022/05/16	4	161.01	9	162.06	158.50	-5	5,876	-0.08%
2022/05/13	12	161.46	4.2	158.60	160.50	7.9	5,791	0.14%
2022/05/12	5.1	154.21	1	152.50	152.00	4.1	5,708	0.07%
2022/05/11	3.1	154.82	1.1	154.91	155.00	2	5,794	0.04%
2022/05/10	2	155.00	1.3	152.96	155.00	0.7	5,921	0.01%
2022/05/09	0	0.00	10.1	152.00	151.00	-10.1	6,010	-0.17%
2022/05/06	0	0.00	1	152.50	156.00	-1	6,134	-0.02%
2022/05/05	0.1	155.50	8.2	157.03	157.50	-8.1	6,353	-0.13%
2022/05/04	4	155.50	0	0.00	153.00	4	6,409	0.06%
2022/04/29	7.1	151.55	6	150.17	149.00	1.1	6,481	0.02%
2022/04/28	10	145.50	0	146.00	146.50	10	6,540	0.15%
2022/04/27	9	143.44	3	139.67	145.00	6	6,504	0.09%
2022/04/26	0.3	147.30	0	0.00	146.00	0.3	6,482	0.00%
2022/04/25	1.1	147.02	12	145.71	148.00	-10.9	6,546	-0.17%
2022/04/22	4.3	155.38	2	152.50	152.50	2.3	6,512	0.03%
2022/04/21	0	0.00	1	157.50	157.50	-1	6,574	-0.02%
2022/04/20	1	156.00	0	0.00	156.00	1	6,663	0.02%
2022/04/19	10.1	158.05	1	157.00	156.50	9.1	6,912	0.13%
2022/04/18	2	156.75	2	156.00	156.50	0	7,026	0.00%
2022/04/15	0.6	157.73	1	156.00	156.00	-0.5	7,085	-0.01%
2022/04/14	0.1	162.00	4	162.50	161.50	-3.9	7,253	-0.05%
2022/04/13	10.1	161.51	0	0.00	162.50	10.1	7,328	0.14%
2022/04/12	0.5	161.17	1	161.00	159.50	-0.5	7,483	-0.01%
2022/04/11	10	165.85	9	165.33	165.50	1	7,609	0.01%
2022/04/08	9	170.33	1	170.50	172.00	8	7,770	0.10%
2022/04/07	0.1	171.01	3	175.00	171.50	-2.9	7,741	-0.04%
2022/04/06	0.2	172.17	1	172.50	171.50	-0.8	7,763	-0.01%
2022/04/01	0	0.00	3	175.00	176.50	-3	7,802	-0.04%
2022/03/31	2	176.01	1	176.50	177.00	1	7,894	0.01%
2022/03/30	1.2	179.19	4	180.25	178.50	-2.8	7,942	-0.04%
2022/03/28	3	176.67	2	177.00	176.50	1	8,132	0.01%
2022/03/25	4.9	180.85	3	180.00	179.50	1.9	8,152	0.02%
2022/03/24	1.2	179.87	6	180.50	183.00	-4.9	8,147	-0.06%
2022/03/23	12.7	182.32	9	183.17	182.00	3.7	8,170	0.05%
2022/03/22	11	179.82	10	179.80	180.00	1	8,237	0.01%
2022/03/21	6	179.58	4	179.00	178.50	2	8,264	0.02%
2022/03/18	23	177.87	8	178.44	177.50	15	8,286	0.18%
2022/03/17	11	177.14	7	177.43	180.00	4	8,312	0.05%
2022/03/16	8	170.13	3	170.50	170.50	5	8,352	0.06%
2022/03/15	3.2	165.32	16	167.25	166.00	-12.8	8,477	-0.15%
2022/03/14	15	174.03	0	0.00	173.00	15	8,660	0.17%
2022/03/11	1.1	171.09	2	171.00	171.50	-0.9	8,657	-0.01%
2022/03/10	8.1	175.96	6.2	176.95	174.50	1.9	8,672	0.02%
2022/03/09	6	172.75	3	172.50	172.50	3	8,760	0.03%
2022/03/08	1	172.00	3	171.17	169.00	-2	8,757	-0.02%
2022/03/07	1.7	172.10	2	171.04	173.00	-0.3	8,744	0.00%
2022/03/04	3	182.50	1	182.50	183.00	2	8,684	0.02%
2022/03/03	6	185.25	1	183.00	183.50	5	8,852	0.06%
2022/03/02	0	0.00	4	183.50	185.00	-4	8,955	-0.04%
2022/03/01	5.3	186.00	8	186.00	187.00	-2.8	9,107	-0.03%
2022/02/25	6	183.33	5	182.60	182.00	1	9,655	0.01%
2022/02/24	8.6	186.80	11	184.56	183.00	-2.4	9,843	-0.02%
2022/02/23	3.5	190.86	4	190.88	192.00	-0.5	10,009	0.00%
2022/02/22	4	192.38	2.1	189.50	188.50	1.9	10,036	0.02%
2022/02/21	3	194.00	1	194.00	194.50	2	10,029	0.02%
2022/02/18	0	193.75	7	193.29	195.00	-7	10,098	-0.07%
2022/02/17	4	193.13	4	194.00	193.50	0	10,164	0.00%
2022/02/16	5	195.50	4	192.75	192.50	1	10,203	0.01%
2022/02/15	5.1	195.28	15	193.50	192.50	-9.9	10,212	-0.10%
2022/02/14	11.2	195.68	9	195.67	194.00	2.2	10,191	0.02%
2022/02/11	10	201.75	10	201.50	201.50	0	10,126	0.00%
2022/02/10	8	203.63	3	203.50	204.00	5	10,045	0.05%
2022/02/09	5	199.80	1.5	200.17	198.50	3.5	9,887	0.04%
2022/02/08	7.6	198.20	10.4	199.16	200.00	-2.8	9,855	-0.03%
2022/02/07	16.2	195.05	6	198.00	199.00	10.2	9,741	0.10%
2022/01/26	7.1	208.22	5.4	208.91	209.50	1.7	9,557	0.02%
2022/01/25	1	213.00	7	213.50	212.50	-6	9,569	-0.06%
2022/01/24	5.3	211.16	17	210.32	216.00	-11.7	9,677	-0.12%
2022/01/21	3.3	206.42	1	203.50	205.50	2.3	9,695	0.02%
2022/01/20	1.1	215.27	3	213.17	212.50	-1.9	9,574	-0.02%
2022/01/19	1.3	211.77	1.8	211.97	214.50	-0.5	9,518	-0.01%
2022/01/18	5.1	217.80	1	217.00	217.00	4.1	9,440	0.04%
2022/01/17	1	220.00	14	221.00	223.50	-13	9,339	-0.14%
2022/01/14	17.6	218.69	8	221.00	222.50	9.6	9,318	0.10%
2022/01/13	6.1	232.00	2.1	230.80	229.00	4	9,210	0.04%
2022/01/12	21	234.93	26.2	235.05	231.00	-5.2	9,092	-0.06%
2022/01/11	14.1	227.02	4.4	228.14	225.50	9.7	8,854	0.11%
2022/01/10	7	231.21	4.1	234.77	233.50	2.9	8,784	0.03%
2022/01/07	15.6	233.16	15	233.03	235.00	0.6	8,773	0.01%
2022/01/06	9	240.79	6	241.67	242.50	3	8,574	0.04%
2022/01/05	25.1	243.13	16	245.63	247.00	9.1	8,532	0.11%
2022/01/04	9	243.17	33.2	242.19	245.00	-24.2	8,353	-0.29%
2022/01/03	14.1	237.95	5	241.70	231.50	9.1	8,080	0.11%
2021/12/30	2	236.25	4	236.25	236.00	-2	7,912	-0.03%
2021/12/29	18	236.08	22	237.48	236.50	-4	7,927	-0.05%
2021/12/28	20.1	234.23	1	235.50	235.00	19.1	7,876	0.24%
2021/12/27	7.1	234.04	23.1	233.87	234.50	-16	7,835	-0.20%
2021/12/24	19	228.63	4	229.25	228.50	15	7,779	0.19%
2021/12/23	12	226.92	43.9	227.49	229.00	-31.9	7,737	-0.41%
2021/12/22	6.1	217.93	1	218.00	218.00	5.1	7,635	0.07%
2021/12/21	8	219.25	3	218.33	218.00	5	7,661	0.07%
2021/12/20	3.4	223.24	15	224.20	219.00	-11.6	7,611	-0.15%
2021/12/17	17.3	224.36	2	224.53	225.00	15.2	7,574	0.20%
2021/12/16	23.1	227.90	39	228.33	228.50	-15.9	7,506	-0.21%
2021/12/15	7.2	218.29	5	218.40	219.00	2.2	7,348	0.03%
2021/12/14	13	218.15	15	217.50	217.00	-2	7,303	-0.03%
2021/12/13	20	223.55	4	225.37	223.00	16	7,229	0.22%
2021/12/10	10.1	222.86	9.1	226.42	226.00	1	7,126	0.01%
2021/12/09	6	222.42	15	219.60	220.50	-9	6,926	-0.13%
2021/12/08	16.1	216.84	16	216.78	219.00	0.1	6,752	0.00%
2021/12/07	2	208.75	9	209.78	209.50	-7	6,534	-0.11%
2021/12/06	6	212.42	4	211.63	212.00	2	6,504	0.03%
2021/12/03	1	210.50	4	212.48	211.50	-3	6,549	-0.05%
2021/12/02	2.1	204.29	7.2	205.35	205.00	-5.1	6,505	-0.08%
2021/12/01	11	206.23	2	205.25	206.50	9	6,555	0.14%
2021/11/30	8	208.63	14	208.25	207.00	-6	6,532	-0.09%
2021/11/29	14	204.61	14	205.57	205.00	0	6,545	0.00%
2021/11/26	28.1	203.33	8	204.25	200.50	20.1	6,407	0.31%
2021/11/25	19	214.39	18	212.58	212.50	1	6,371	0.02%
2021/11/24	21.1	219.41	39.2	219.07	215.00	-18.1	6,396	-0.28%
2021/11/23	4.2	207.67	8.1	205.37	207.00	-3.9	5,993	-0.07%
2021/11/22	18	200.19	26.1	202.97	205.50	-8.1	5,969	-0.14%
2021/11/19	4	197.50	3	195.83	195.00	1	5,977	0.02%
2021/11/18	5	195.70	6	195.67	196.00	-1	6,058	-0.02%
2021/11/17	9	196.95	15	197.47	198.00	-6	6,094	-0.10%
2021/11/16	3	196.17	1	198.00	194.50	2	6,123	0.03%
2021/11/15	16	193.53	7	194.71	193.50	9	6,196	0.15%
2021/11/12	2	194.75	13	198.00	193.00	-11	6,252	-0.18%
2021/11/11	1	194.00	1	194.00	193.00	0	6,248	0.00%
2021/11/10	12	193.00	2.9	192.84	194.00	9.1	6,319	0.14%
2021/11/09	5	194.00	0	0.00	194.50	5	6,353	0.08%
2021/11/04	4	191.88	4	192.50	190.50	0	6,437	0.00%
2021/11/03	12	192.92	3.5	191.20	192.00	8.5	6,483	0.13%
2021/11/02	18	194.03	15	193.47	191.50	3	6,617	0.05%
2021/11/01	14	196.64	10.1	196.86	197.00	3.9	6,518	0.06%
2021/10/29	8	187.69	12	189.00	189.50	-4	6,392	-0.06%
2021/10/28	1	183.00	5	183.00	183.00	-4	6,313	-0.06%
2021/10/27	0	183.50	1	182.00	182.50	-1	6,353	-0.02%
2021/10/22	6	179.33	1	181.50	179.00	5	6,741	0.07%
2021/10/21	4	183.50	17	183.12	180.50	-13	6,876	-0.19%
2021/10/20	3	183.50	0	0.00	183.00	3	6,886	0.04%
2021/10/19	0	183.00	3	182.50	183.00	-3	7,066	-0.04%
2021/10/18	24	179.44	7	179.00	179.00	17	7,159	0.24%
2021/10/15	0	0.00	12	183.29	184.00	-12	7,337	-0.16%
2021/10/14	3	176.00	1	175.50	176.00	2	7,447	0.03%
2021/10/13	6	178.58	1	179.00	175.00	5	7,552	0.07%
2021/10/12	0.1	178.50	0	0.00	178.00	0.1	7,673	0.00%
2021/10/08	0	0.00	1	181.00	181.00	-1	7,840	-0.01%
2021/10/07	5	179.60	7.2	181.05	181.50	-2.2	8,099	-0.03%
2021/10/06	1.2	174.92	0	0.00	175.00	1.2	8,891	0.01%
2021/10/05	12	171.13	13	173.35	176.00	-1	8,968	-0.01%
2021/10/04	14	176.25	1	173.50	172.00	13	9,015	0.14%
2021/10/01	0.1	175.00	1.1	173.74	175.50	-1	9,120	-0.01%
2021/09/30	4	177.50	11	177.09	181.50	-7	9,188	-0.08%
2021/09/29	2.2	177.92	0	0.00	174.50	2.2	9,180	0.02%
2021/09/28	3	183.17	1	183.00	184.00	2	9,168	0.02%
2021/09/27	0.1	188.00	0	0.00	187.00	0.1	9,163	0.00%
2021/09/24	6	189.50	3	190.33	191.00	3	9,278	0.03%
2021/09/23	1	187.50	4	189.50	187.50	-3	9,399	-0.03%
2021/09/22	2	185.25	1	185.00	186.00	1	9,675	0.01%
2021/09/17	4	189.50	3	186.67	190.50	1	9,671	0.01%
2021/09/15	5	190.90	1	193.00	189.00	4	10,108	0.04%
2021/09/14	1	190.50	0	0.00	192.00	1	10,464	0.01%
2021/09/13	0	0.00	1	192.00	192.00	-1	10,503	-0.01%
2021/09/10	5	192.70	5	192.50	193.50	0	10,554	0.00%
2021/09/09	1	186.50	7	187.00	189.50	-6	10,705	-0.06%
2021/09/08	6	186.67	3	185.00	185.00	3	10,742	0.03%
2021/09/07	16	189.72	8	188.38	189.00	8	10,701	0.07%
2021/09/06	7	194.57	7	196.64	195.50	0	10,626	0.00%
2021/09/03	1	191.51	11	193.68	194.00	-10	10,585	-0.09%
2021/09/02	10.1	195.39	10	194.25	189.50	0.1	10,684	0.00%
2021/09/01	18	192.75	2.1	192.24	194.00	16	10,842	0.15%
2021/08/31	7	191.79	4	192.25	193.00	3	10,880	0.03%
2021/08/30	18	193.86	9	194.67	193.50	9	10,831	0.08%
2021/08/27	6	190.42	7	191.00	190.00	-1	10,694	-0.01%
2021/08/26	10	186.40	34	186.60	187.50	-24	10,631	-0.23%
2021/08/25	11	182.45	16.3	182.90	191.00	-5.3	10,485	-0.05%
2021/08/24	38	176.74	3	175.17	174.00	35	10,262	0.34%
2021/08/23	6	169.58	7	170.86	174.00	-1	10,224	-0.01%
2021/08/20	3	163.32	0	0.00	164.00	3	10,164	0.03%
2021/08/19	5	166.80	4	164.25	163.50	1	10,107	0.01%
2021/08/18	2.1	164.68	0	0.00	173.50	2.1	10,062	0.02%
2021/08/17	2	168.96	4	166.63	166.00	-2	10,148	-0.02%
2021/08/16	1	173.00	1	174.50	172.50	0	10,093	0.00%
2021/08/13	3.4	176.07	4	176.38	172.50	-0.6	10,033	-0.01%
2021/08/12	0	0.00	1	181.00	179.00	-1	10,040	-0.01%
2021/08/11	2.1	181.92	3	181.82	180.00	-0.9	10,077	-0.01%
2021/08/10	2.1	182.30	4	183.25	182.00	-1.9	10,147	-0.02%
2021/08/09	4.1	187.03	9	189.06	187.00	-4.9	10,205	-0.05%
2021/08/06	18.1	193.83	12	193.18	193.00	6.1	10,262	0.06%
2021/08/05	0	205.00	18	201.28	204.00	-18	10,235	-0.18%
2021/08/04	4.1	199.24	0	0.00	199.00	4.1	10,513	0.04%
2021/08/03	0	0.00	14	194.93	199.50	-14	10,820	-0.13%
2021/08/02	6	191.00	6	194.00	192.50	0	10,893	0.00%
2021/07/30	8	192.31	3	191.50	189.00	5	10,992	0.05%
2021/07/29	9	189.00	11	192.36	195.50	-2	11,203	-0.02%
2021/07/28	16.3	189.39	12	189.92	189.00	4.3	11,474	0.04%
2021/07/27	25.2	202.53	11	203.05	196.50	14.2	11,612	0.12%
2021/07/26	3.1	209.20	5	211.30	209.00	-1.9	11,672	-0.02%
2021/07/23	1	219.96	4	214.50	210.00	-3	11,876	-0.03%
2021/07/22	4	213.00	14.1	213.67	212.00	-10.1	11,797	-0.09%
2021/07/21	14	214.43	25	215.70	213.00	-11	11,968	-0.09%
2021/07/20	17	210.60	8	210.81	209.00	9	12,128	0.07%
2021/07/19	29	216.31	4	214.75	216.00	25	12,481	0.20%
2021/07/16	4	211.25	32	214.02	217.00	-28	12,839	-0.22%
2021/07/15	20.1	211.10	2	211.25	213.50	18.1	13,757	0.13%
2021/07/14	37.1	210.60	36	209.99	210.50	1.1	14,389	0.01%
2021/07/13	18	213.19	29	214.26	215.50	-11	14,242	-0.08%
2021/07/12	9	199.17	11	200.00	200.50	-2	13,477	-0.01%
2021/07/09	3	196.83	4	195.75	196.00	-1	13,427	-0.01%
2021/07/08	13	196.85	4	198.63	196.00	9	13,477	0.07%
2021/07/07	6	197.00	7	196.93	197.00	-1	13,466	-0.01%
2021/07/06	0	0.00	3	192.83	192.50	-3	13,458	-0.02%
2021/07/05	1	195.00	2.3	193.41	194.50	-1.3	13,610	-0.01%
2021/07/02	5	190.10	3	189.17	189.50	2	13,814	0.01%
2021/07/01	6.1	185.95	1	186.50	187.00	5.1	13,871	0.04%
2021/06/30	9	195.56	4.2	194.48	193.00	4.8	13,947	0.03%
2021/06/29	4	196.88	6	197.75	192.00	-2	13,885	-0.01%
2021/06/28	4	191.50	0	0.00	191.50	4	13,710	0.03%
2021/06/25	1	191.00	0	0.00	191.00	1	13,743	0.01%
2021/06/24	3	191.17	15.1	189.29	194.50	-12.1	13,640	-0.09%
2021/06/23	2	187.50	37	186.09	191.50	-35	13,369	-0.26%
2021/06/22	13	179.31	1	180.50	177.50	12	13,018	0.09%
2021/06/21	7	178.36	5	179.10	178.00	2	13,002	0.02%
2021/06/18	13	186.69	5	186.70	183.00	8	12,987	0.06%
2021/06/17	4	180.50	5	183.60	185.00	-1	12,867	-0.01%
2021/06/16	0.1	180.50	4	183.00	180.00	-4	12,976	-0.03%
2021/06/15	6	183.67	4	183.25	182.50	2	13,000	0.02%
2021/06/11	11	180.27	2.1	180.79	182.00	8.9	13,061	0.07%
2021/06/10	10	182.65	11	180.82	183.00	-1	13,107	-0.01%
2021/06/09	24	179.08	28	181.57	181.00	-4	12,969	-0.03%
2021/06/08	6	175.00	15	176.67	174.00	-9	12,752	-0.07%
2021/06/07	9	171.22	15.5	171.75	172.00	-6.5	12,733	-0.05%
2021/06/04	2	171.50	2.1	172.49	172.50	-0.1	12,735	0.00%
2021/06/03	5	166.50	4	170.75	173.00	1	12,838	0.01%
2021/06/02	2	165.50	2.3	168.85	165.00	-0.3	12,791	0.00%
2021/06/01	1.1	168.98	2	168.25	168.00	-0.9	12,867	-0.01%
2021/05/31	4	168.63	9	167.89	168.50	-5	12,884	-0.04%
2021/05/28	3	164.83	3	165.00	165.00	0	12,907	0.00%
2021/05/27	2	161.51	8	161.63	163.50	-6	12,956	-0.05%
2021/05/26	9	162.33	6	163.50	162.00	3	13,006	0.02%
2021/05/25	7	162.02	7.1	163.38	164.00	-0.1	13,006	0.00%
2021/05/24	1	155.00	4	155.13	156.00	-3	13,123	-0.02%
2021/05/21	0	0.00	5	151.30	153.50	-5	13,256	-0.04%
2021/05/20	19	148.89	1	147.50	147.50	18	13,666	0.13%
2021/05/19	7.4	151.47	5	150.90	150.00	2.4	13,667	0.02%
2021/05/18	4	151.25	10	151.00	154.50	-6	13,701	-0.04%
2021/05/17	11.1	149.02	3	147.17	145.00	8.1	13,815	0.06%
2021/05/14	2.1	152.76	9	154.44	155.00	-7	13,665	-0.05%
2021/05/13	12.1	153.92	2	156.00	152.00	10.1	13,578	0.07%
2021/05/12	9.1	151.49	9.2	153.14	155.00	-0.1	13,449	0.00%
2021/05/11	25.2	160.23	13.2	159.90	158.00	12	13,222	0.09%
2021/05/10	5	174.30	1	173.50	172.00	4	13,061	0.03%
2021/05/07	9	176.44	6	176.83	178.50	3	13,058	0.02%
2021/05/06	9.1	170.62	6	172.00	172.50	3.1	13,022	0.02%
2021/05/05	6	171.92	12	173.38	170.50	-6	12,783	-0.05%
2021/05/04	19	182.18	20	183.73	183.00	-1	12,559	-0.01%
2021/05/03	11	189.41	15	184.03	183.50	-4	12,493	-0.03%
2021/04/29	26.1	195.61	28	199.62	195.50	-1.9	12,639	-0.02%
2021/04/28	6	195.33	5	195.00	196.00	1	12,427	0.01%
2021/04/27	32.6	199.02	20	205.00	197.50	12.6	12,426	0.10%
2021/04/26	10.2	194.24	13	195.73	200.00	-2.9	12,255	-0.02%
2021/04/23	38	189.58	65.1	189.63	192.50	-27.1	12,017	-0.23%
2021/04/22	47	187.92	40	190.25	179.00	7	11,844	0.06%
2021/04/21	34	195.99	33	198.14	190.50	1	11,537	0.01%
2021/04/20	9.5	182.47	62	186.44	190.00	-52.5	10,641	-0.49%
2021/04/19	8	172.75	10	172.75	173.00	-2	9,991	-0.02%
2021/04/16	1	169.00	2	170.25	169.50	-1	10,055	-0.01%
2021/04/15	3	167.67	1	167.50	169.00	2	10,170	0.02%
2021/04/14	7	165.71	6	168.67	168.50	1	10,245	0.01%
2021/04/13	2	171.50	5	172.60	170.00	-3	10,377	-0.03%
2021/04/12	5	170.60	1	170.50	170.50	4	10,532	0.04%
2021/04/09	27	172.80	6.5	172.46	170.00	20.5	10,767	0.19%
2021/04/08	3.1	176.35	17.2	177.34	176.00	-14.1	10,814	-0.13%
2021/04/07	1	174.50	9.1	173.56	172.50	-8.1	10,851	-0.07%
2021/04/06	7	172.36	22	172.16	174.00	-15	11,465	-0.13%
2021/04/01	12	169.92	7.2	169.85	169.50	4.8	11,433	0.04%
2021/03/31	6.3	169.93	10	168.90	169.00	-3.7	11,478	-0.03%
2021/03/30	1	163.50	2	165.00	167.50	-1	11,564	-0.01%
2021/03/29	2	163.00	5	163.40	164.00	-3	11,816	-0.03%
2021/03/26	3.1	160.66	3	162.00	161.00	0.1	12,205	0.00%
2021/03/25	3	160.00	4	160.00	160.50	-1	12,361	-0.01%
2021/03/24	10.3	163.98	0.1	162.00	162.00	10.2	12,549	0.08%
2021/03/23	8.1	166.86	8	165.63	166.00	0.1	12,740	0.00%
2021/03/22	7.1	166.33	11.1	166.64	165.50	-4	12,974	-0.03%
2021/03/19	12	166.17	4	167.25	168.00	8	13,214	0.06%
2021/03/18	7	167.50	5	167.30	167.00	2	13,270	0.02%
2021/03/17	6	167.42	6	166.17	165.50	0	13,845	0.00%
2021/03/16	4.3	167.00	7	167.07	168.50	-2.7	14,131	-0.02%
2021/03/15	2	164.25	6	165.25	165.50	-4	14,731	-0.03%
2021/03/12	4	162.63	8	163.56	164.00	-4	14,975	-0.03%
2021/03/11	3.2	160.88	4	159.88	162.50	-0.8	15,371	-0.01%
2021/03/10	2	155.00	2	155.50	156.00	0	15,671	0.00%
2021/03/09	2.3	153.22	7	153.00	153.50	-4.8	16,368	-0.03%
2021/03/08	5.1	161.16	6	159.00	157.50	-0.9	16,950	-0.01%
2021/03/05	2.1	160.02	0	0.00	160.00	2.1	18,104	0.01%
2021/03/04	0	0.00	1	160.50	160.00	-1	18,259	-0.01%
2021/03/03	5	162.10	2	164.25	163.50	3	18,387	0.02%
2021/03/02	3	169.83	2.4	169.58	166.50	0.6	18,602	0.00%
2021/02/26	12	166.08	13	166.88	167.00	-1	18,790	-0.01%
2021/02/25	3	172.00	2	171.50	171.00	1	19,109	0.01%
2021/02/24	21	173.88	21	176.17	170.00	0	19,236	0.00%
2021/02/23	19.2	172.86	2.4	173.37	172.00	16.7	18,979	0.09%
2021/02/22	23	173.50	57	172.90	175.00	-34	18,860	-0.18%
2021/02/19	3	166.83	4	165.00	167.00	-1	18,511	-0.01%
2021/02/18	1	164.50	8	164.31	164.00	-7	18,916	-0.04%
2021/02/17	5.4	163.39	21	165.21	161.50	-15.6	18,922	-0.08%
2021/02/05	3	155.00	0.1	156.50	155.00	2.9	18,760	0.02%
2021/02/04	9.1	155.13	0	0.00	157.00	9.1	18,906	0.05%
2021/02/03	4.1	157.23	1	159.50	155.50	3.1	19,198	0.02%
2021/02/02	2.1	157.33	15.1	155.66	158.00	-13	19,247	-0.07%
2021/02/01	13	148.58	166.3	148.21	150.00	-153.3	19,361	-0.79%	大賣/鉅額交易
2021/01/29	9.9	153.61	11	158.45	152.00	-1.1	19,472	-0.01%
2021/01/28	28	157.02	3	156.50	157.50	25	19,406	0.13%
2021/01/27	6.1	162.01	1	161.50	162.00	5.1	19,456	0.03%
2021/01/26	33	166.59	16	165.50	162.00	17	19,440	0.09%
2021/01/25	27	173.19	14	174.00	170.50	13	19,287	0.07%
2021/01/22	24.1	171.17	23	168.04	172.00	1.1	18,999	0.01%
2021/01/21	21.1	161.43	6	160.83	160.00	15.1	18,678	0.08%
2021/01/20	4.6	159.67	3	163.33	159.50	1.6	18,700	0.01%
2021/01/19	7	164.07	7	164.50	165.00	0	18,666	0.00%
2021/01/18	13	160.38	7	159.43	163.00	6	18,622	0.03%
2021/01/15	27.2	161.72	29	162.98	161.00	-1.8	18,518	-0.01%
2021/01/14	19	167.71	7.2	168.92	167.50	11.8	18,227	0.06%
2021/01/13	9	169.22	2	169.50	169.00	7	18,092	0.04%
2021/01/12	14.1	171.06	17	170.94	168.50	-2.9	17,950	-0.02%
2021/01/11	8.1	170.02	8	172.63	174.00	0.1	17,810	0.00%
2021/01/08	21	168.74	3	168.33	170.00	18	17,740	0.10%
2021/01/07	6.1	171.08	8	171.44	172.00	-1.9	17,767	-0.01%
2021/01/06	9	168.61	4	170.00	172.50	5	17,705	0.03%
2021/01/05	25	171.42	9	172.50	171.00	16	17,446	0.09%
2021/01/04	21	178.00	3	178.00	177.50	18	17,184	0.10%
2020/12/31	58	176.59	43	175.86	177.50	15	16,868	0.09%
2020/12/30	16	174.84	18.1	175.11	175.00	-2.1	16,663	-0.01%
2020/12/29	54	174.92	57	175.66	171.00	-3	16,395	-0.02%
2020/12/28	8	167.69	4	168.63	169.00	4	15,706	0.03%
2020/12/25	2	165.77	1	166.50	167.50	1	15,544	0.01%
2020/12/24	14	167.29	10	166.60	165.00	4	15,449	0.03%
2020/12/23	9	167.56	3	167.17	168.00	6	15,348	0.04%
2020/12/22	165.6	165.70	162	166.57	162.50	3.6	15,141	0.02%	大買/大賣/
2020/12/21	40.1	161.15	7	160.36	160.50	33.1	14,756	0.22%
2020/12/18	9	163.28	59	164.35	161.50	-50	14,595	-0.34%
2020/12/17	58.1	165.74	47	166.18	166.50	11.1	14,418	0.08%
2020/12/16	7	168.29	23	168.78	170.00	-16	14,232	-0.11%
2020/12/15	112.2	168.93	119	169.50	163.00	-6.8	13,968	-0.05%	大買/大賣/
2020/12/14	95	169.55	98	168.03	168.50	-3	13,701	-0.02%
2020/12/11	49	168.68	31.1	170.70	168.00	17.9	13,705	0.13%
2020/12/10	16	168.44	7.3	169.34	168.00	8.7	13,190	0.07%
2020/12/09	27	168.81	29.9	171.55	172.00	-2.9	12,823	-0.02%
2020/12/08	7	157.00	10	157.75	159.00	-3	12,171	-0.02%
2020/12/07	20.9	154.47	28	153.34	154.50	-7.1	11,949	-0.06%
2020/12/04	22	157.48	8	159.19	160.00	14	11,594	0.12%
2020/12/03	23	157.43	13.1	156.98	160.00	9.9	11,330	0.09%
2020/12/02	17	150.76	29.2	150.71	154.00	-12.2	10,718	-0.11%
2020/12/01	69.2	147.53	92	146.93	144.50	-22.8	10,250	-0.22%
2020/11/30	5	142.30	6	138.58	143.50	-1	9,258	-0.01%
2020/11/27	4	128.88	0.1	130.50	130.50	3.9	9,019	0.04%
2020/11/26	6	126.75	16.1	126.74	129.00	-10.1	8,867	-0.11%
2020/11/25	13	124.19	7	123.50	122.00	6	8,601	0.07%
2020/11/24	9	122.39	22.2	123.85	125.00	-13.2	8,371	-0.16%
2020/11/23	7.2	119.29	5.2	119.32	120.00	2	7,990	0.03%
2020/11/20	5	116.80	1	116.50	116.50	4	7,791	0.05%
2020/11/19	1	115.00	0	0.00	117.00	1	7,773	0.01%
2020/11/18	1	116.00	5	115.60	116.00	-4	7,765	-0.05%
2020/11/17	16	119.03	7.1	119.72	115.50	9	7,764	0.12%
2020/11/16	3	114.67	13	114.62	115.00	-10	7,533	-0.13%
2020/11/13	2	113.50	11	113.32	113.50	-9	7,530	-0.12%
2020/11/12	17	113.65	7	113.14	112.50	10	7,548	0.13%
2020/11/11	18	111.61	19	112.82	114.00	-1	7,577	-0.01%
2020/11/10	4	109.13	6	107.33	107.50	-2	7,456	-0.03%
2020/11/09	19	108.08	10	108.80	110.00	9	7,487	0.12%
2020/11/06	13.3	106.67	21	107.17	106.00	-7.7	7,417	-0.10%
2020/11/05	6	104.00	5	103.60	103.50	1	7,400	0.01%
2020/11/04	1	103.50	5	103.30	103.50	-4	7,491	-0.05%
2020/11/03	3	101.00	1	100.00	101.50	2	7,647	0.03%
2020/11/02	0	0.00	5	99.76	99.30	-5	7,766	-0.06%
2020/10/30	4	100.00	5	100.00	99.60	-1	7,843	-0.01%
2020/10/29	7	99.81	0	0.00	99.90	7	7,870	0.09%
2020/10/28	6	102.25	0	0.00	101.50	6	7,984	0.08%
2020/10/27	3	103.00	3	102.83	104.00	0	8,025	0.00%
2020/10/26	3	104.33	1	104.00	103.00	2	8,076	0.02%
2020/10/23	0	0.00	15	102.90	103.00	-15	8,305	-0.18%
2020/10/22	12	102.17	4.2	102.00	102.00	7.8	8,390	0.09%
2020/10/21	0	0.00	7	101.64	101.50	-7	8,543	-0.08%
2020/10/20	1	102.00	0	0.00	101.00	1	8,742	0.01%
2020/10/19	0	0.00	7	101.57	102.00	-7	8,987	-0.08%
2020/10/16	2	103.50	0	0.00	101.00	2	9,209	0.02%
2020/10/15	3	102.50	8	102.81	102.50	-5	9,217	-0.05%
2020/10/14	0	0.00	5	99.84	100.50	-5	9,128	-0.05%
2020/10/13	0	0.00	4	98.90	99.20	-4	9,252	-0.04%
2020/10/12	1	98.00	41	98.76	98.00	-40	9,314	-0.43%
2020/10/08	6	98.88	3	98.90	98.70	3	9,377	0.03%
2020/10/07	0	0.00	7	99.04	99.00	-7	9,472	-0.07%
2020/10/06	11	98.47	1	98.70	98.50	10	9,629	0.10%
2020/10/05	2	98.10	1	98.30	97.90	1	9,893	0.01%
2020/09/30	5	96.64	3	96.90	96.80	2	10,071	0.02%
2020/09/29	2	97.10	0	0.00	96.10	2	10,245	0.02%
2020/09/25	1	94.80	9	95.63	94.40	-8	10,471	-0.08%
2020/09/24	11	98.16	8	97.73	97.20	3	10,491	0.03%
2020/09/23	2	98.90	1	99.90	99.90	1	10,527	0.01%
2020/09/22	10	99.01	15	98.63	98.50	-5	10,541	-0.05%
2020/09/21	2	101.75	2	100.50	100.00	0	10,519	0.00%
2020/09/18	6	102.25	8	102.00	102.00	-2	10,529	-0.02%
2020/09/17	4	103.75	2	103.00	103.00	2	10,545	0.02%
2020/09/16	11	104.04	7	104.93	103.00	4	10,542	0.04%
2020/09/15	6	101.75	6	102.50	103.00	0	10,426	0.00%
2020/09/14	8	100.56	0	0.00	100.50	8	10,339	0.08%
2020/09/11	37	100.64	3	100.83	100.50	34	10,356	0.33%
2020/09/10	7	101.79	2	101.00	100.50	5	10,358	0.05%
2020/09/09	5	100.40	2	101.75	102.00	3	10,349	0.03%
2020/09/08	9	99.58	0	0.00	100.50	9	10,338	0.09%
2020/09/07	19	102.24	8	101.44	100.00	11	10,388	0.11%
2020/09/04	8	101.10	13	101.22	102.50	-5	10,355	-0.05%
2020/09/03	3	98.60	4	100.13	101.00	-1	10,503	-0.01%
2020/09/02	0	0.00	2	97.50	97.30	-2	10,847	-0.02%
2020/09/01	3	95.53	13	95.76	96.80	-10	10,883	-0.09%
2020/08/31	4	96.55	6	96.38	96.40	-2	10,959	-0.02%
2020/08/28	6	97.22	1	97.40	97.40	5	11,085	0.05%
2020/08/27	1	98.40	4	98.85	98.40	-3	11,263	-0.03%
2020/08/26	4	97.83	4	97.48	97.80	0	11,264	0.00%
2020/08/25	17	98.41	3	98.00	97.50	14	11,271	0.12%
2020/08/24	3	96.70	3	97.00	98.00	0	11,270	0.00%
2020/08/20	21	94.28	13	97.90	95.60	8	11,224	0.07%
2020/08/19	27.5	103.30	4	104.13	101.50	23.5	11,038	0.21%
2020/08/18	4	103.38	7	103.64	104.00	-3	11,024	-0.03%
2020/08/17	11	104.18	6	104.58	104.00	5	11,026	0.05%
2020/08/14	5.1	103.21	5	102.60	103.50	0.1	10,886	0.00%
2020/08/13	5	102.50	8	102.56	101.00	-3	10,794	-0.03%
2020/08/12	5	103.30	10	102.65	103.00	-5	10,709	-0.05%
2020/08/11	8.1	102.57	17	104.26	102.50	-8.9	10,656	-0.08%
2020/08/10	2	101.75	7	101.93	101.50	-5	10,475	-0.05%
2020/08/07	23	101.67	17	103.35	100.00	6	10,409	0.06%
2020/08/05	14.5	99.66	12	100.29	99.30	2.5	10,260	0.02%
2020/08/04	3	97.70	6.1	98.26	98.90	-3.1	10,378	-0.03%
2020/08/03	7	97.73	0	0.00	97.00	7	10,731	0.07%
2020/07/31	2	98.65	0	0.00	98.00	2	10,755	0.02%
2020/07/30	2	94.50	9	96.00	97.80	-7	10,717	-0.07%
2020/07/29	12	94.06	7.4	95.24	94.50	4.7	10,733	0.04%
2020/07/28	18	95.54	14	97.09	94.50	4	10,724	0.04%
2020/07/27	19	97.05	20.2	95.92	95.30	-1.2	10,641	-0.01%
2020/07/24	9	98.39	3	98.40	96.10	6	10,589	0.06%
2020/07/23	14	101.71	0	0.00	100.00	14	10,450	0.13%
2020/07/22	11.1	107.46	13.4	107.55	108.00	-2.3	10,288	-0.02%
2020/07/21	3.1	105.52	14	105.82	106.00	-10.9	10,074	-0.11%
2020/07/20	3.1	103.66	9	104.33	103.50	-5.9	9,894	-0.06%
2020/07/17	11.1	102.41	8	103.19	103.00	3.1	9,830	0.03%
2020/07/16	7.3	101.79	5	103.90	102.00	2.3	9,847	0.02%
2020/07/15	0	0.00	1	104.00	101.00	-1	9,773	-0.01%
2020/07/14	6.2	101.65	34	101.56	101.50	-27.8	9,928	-0.28%
2020/07/13	12	104.50	2	104.75	104.50	10	10,021	0.10%
2020/07/10	19	103.18	5	102.70	102.50	14	10,149	0.14%
2020/07/09	35	105.69	13	105.42	106.00	22	10,110	0.22%
2020/07/08	7.1	101.86	17	102.08	102.50	-9.9	9,882	-0.10%
2020/07/07	9.3	100.02	4	99.73	99.50	5.3	9,766	0.05%
2020/07/06	9	99.97	8	100.09	100.00	1	9,890	0.01%
2020/07/03	5	97.22	26	97.16	97.80	-21	10,061	-0.21%
2020/07/02	11	96.16	24	96.64	97.00	-13	10,263	-0.13%
2020/07/01	15	95.87	6	95.80	95.40	9	10,373	0.09%
2020/06/30	3	94.20	1	94.20	94.90	2	10,424	0.02%
2020/06/24	21	94.00	5	94.26	94.00	16	10,531	0.15%
2020/06/23	5	93.28	26	93.70	93.90	-21	10,717	-0.20%
2020/06/22	9	93.60	4	93.93	93.10	5	10,897	0.05%
2020/06/19	9	93.53	16	93.69	93.90	-7	11,175	-0.06%
2020/06/18	3	92.40	0	0.00	92.10	3	11,317	0.03%
2020/06/17	13	92.24	15	92.51	92.40	-2	11,436	-0.02%
2020/06/16	10	92.10	4	91.93	92.10	6	11,637	0.05%
2020/06/15	11	91.14	16	91.00	90.50	-5	11,968	-0.04%
2020/06/12	5	90.66	14	90.31	91.50	-9	12,126	-0.07%
2020/06/11	16	93.79	7	91.71	91.50	9	12,253	0.07%
2020/06/10	8	94.81	6	94.95	95.40	2	12,271	0.02%
2020/06/09	40	95.93	26	96.37	94.20	14	12,514	0.11%
2020/06/08	17	98.92	28	95.89	99.00	-11	12,338	-0.09%
2020/06/05	4	91.98	9	92.08	91.80	-5	11,890	-0.04%
2020/06/04	4	91.50	4	91.80	91.60	0	11,991	0.00%
2020/06/03	30	91.50	30	91.29	91.40	0	12,099	0.00%
2020/06/02	20	91.53	6	91.80	91.50	14	11,996	0.12%
2020/06/01	0	0.00	1	88.80	89.00	-1	11,938	-0.01%
2020/05/29	1	88.10	0	0.00	87.80	1	12,059	0.01%
2020/05/28	4	88.55	9	88.79	89.10	-5	12,162	-0.04%
2020/05/27	8	89.61	1	89.30	88.70	7	12,309	0.06%
2020/05/26	24	89.49	5	89.58	89.30	19	12,437	0.15%
2020/05/25	5	89.06	9	88.73	89.20	-4	12,565	-0.03%
2020/05/22	7	88.64	23	89.29	88.30	-16	12,598	-0.13%
2020/05/21	9	88.87	5	88.96	89.00	4	12,627	0.03%
2020/05/20	15	88.15	7	87.96	88.00	8	12,646	0.06%
2020/05/19	7	88.33	11	89.20	88.50	-4	12,805	-0.03%
2020/05/18	11	87.19	1	86.60	86.80	10	13,041	0.08%
2020/05/15	6	88.53	17	87.25	87.00	-11	13,274	-0.08%
2020/05/14	25	89.32	5	90.04	88.20	20	13,690	0.15%
2020/05/13	7	91.30	15	91.26	91.00	-8	13,873	-0.06%
2020/05/12	16	91.69	8	91.41	90.90	8	13,837	0.06%
2020/05/11	63	91.62	21	91.81	92.20	42	13,890	0.30%
2020/05/08	50	90.30	20	90.72	90.60	30	13,690	0.22%
2020/05/07	9	87.67	2	88.05	87.10	7	13,381	0.05%
2020/05/06	24	87.57	2	87.95	87.20	22	13,392	0.16%
2020/05/05	8	87.56	17	88.02	88.50	-9	13,445	-0.07%
2020/05/04	16	87.08	3	87.23	86.90	13	13,527	0.10%
2020/04/30	10	89.11	9	89.13	89.10	1	13,575	0.01%
2020/04/29	0	0.00	1	87.00	87.00	-1	13,527	-0.01%
2020/04/28	6	86.80	2	87.30	86.50	4	13,593	0.03%
2020/04/27	3	85.43	5	85.66	86.20	-2	13,814	-0.01%
2020/04/24	6	84.52	1	84.70	84.70	5	13,917	0.04%
2020/04/23	1	85.50	0	0.00	85.20	1	14,143	0.01%
2020/04/22	0	0.00	5	84.76	85.10	-5	14,263	-0.04%
2020/04/21	10	87.26	5	88.00	84.40	5	14,573	0.03%
2020/04/20	4	86.78	7	88.20	87.50	-3	14,549	-0.02%
2020/04/17	10	86.87	12	89.08	86.40	-2	14,507	-0.01%
2020/04/16	21	87.92	6	88.12	88.00	15	14,323	0.10%
2020/04/15	11	87.22	15	88.50	88.60	-4	14,254	-0.03%
2020/04/14	7	85.61	7	86.03	86.00	0	14,050	0.00%
2020/04/13	6	85.10	4	84.77	84.50	2	14,051	0.01%
2020/04/10	3	85.27	9	84.77	86.00	-6	14,058	-0.04%
2020/04/09	17	86.29	18	86.77	84.30	-1	14,202	-0.01%
2020/04/08	13	85.06	10	85.26	86.90	3	14,166	0.02%
2020/04/07	8	82.03	20	81.80	82.90	-12	13,825	-0.09%
2020/04/06	16	77.99	19	78.64	80.00	-3	13,642	-0.02%
2020/04/01	21	77.16	11	76.74	77.20	10	13,501	0.07%
2020/03/31	13	79.79	8	78.19	78.20	5	13,445	0.04%
2020/03/30	5	77.84	8	78.39	79.10	-3	14,004	-0.02%
2020/03/27	18	80.44	9	80.59	79.60	9	13,950	0.06%
2020/03/26	4	79.63	16	78.52	80.30	-12	13,817	-0.09%
2020/03/25	18	79.51	12	79.93	78.70	6	13,737	0.04%
2020/03/24	16	76.66	12	77.09	75.70	4	13,481	0.03%
2020/03/23	13	75.00	9	75.86	73.60	4	13,586	0.03%
2020/03/20	5	80.58	4	81.35	80.60	1	13,512	0.01%
2020/03/19	13	78.88	19	77.32	75.80	-6	13,392	-0.04%
2020/03/18	11	85.92	11	86.53	84.20	0	13,093	0.00%
2020/03/17	6	85.73	8	85.18	84.20	-2	13,013	-0.02%
2020/03/16	11	90.95	31	91.61	86.50	-20	12,937	-0.15%
2020/03/13	32	89.46	14	89.44	91.70	18	12,861	0.14%
2020/03/12	19	93.66	12	93.65	94.00	7	12,576	0.06%
2020/03/11	9	101.22	6	100.67	98.50	3	12,749	0.02%
2020/03/10	11	99.54	20	99.55	102.00	-9	13,169	-0.07%
2020/03/09	20	100.57	0	0.00	98.30	20	13,222	0.15%
2020/03/06	4	106.25	1	108.50	106.00	3	13,026	0.02%
2020/03/05	0	0.00	8	107.81	109.00	-8	12,961	-0.06%
2020/03/04	11	104.50	2	105.00	103.50	9	12,816	0.07%
2020/03/03	2	108.00	1	110.50	106.50	1	12,681	0.01%
2020/03/02	4	105.50	4	107.50	108.50	0	12,578	0.00%
2020/02/27	15	107.20	9.6	105.68	105.00	5.4	12,499	0.04%
2020/02/26	5	109.80	9	110.33	108.50	-4	12,399	-0.03%
2020/02/25	5	112.70	15	112.10	113.00	-10	12,235	-0.08%
2020/02/24	11	114.23	2	112.50	112.50	9	12,185	0.07%
2020/02/21	4	116.00	0	0.00	116.50	4	12,075	0.03%
2020/02/20	8	116.31	3	117.17	117.00	5	12,027	0.04%
2020/02/19	1	115.50	16	114.16	116.00	-15	11,823	-0.13%
2020/02/18	15	111.93	19	112.24	110.50	-4	11,515	-0.03%
2020/02/17	9	111.33	21	111.43	113.00	-12	11,278	-0.11%
2020/02/14	4	107.13	13.1	106.05	108.00	-9.1	10,837	-0.08%
2020/02/13	6	102.75	3	102.50	102.00	3	10,571	0.03%
2020/02/12	6	104.00	6	103.75	103.50	0	10,678	0.00%
2020/02/11	3	102.00	2	102.00	103.00	1	10,836	0.01%
2020/02/10	4	101.13	6	102.17	101.00	-2	10,898	-0.02%
2020/02/07	6	102.50	2	102.75	103.00	4	10,875	0.04%
2020/02/06	11	103.95	9	104.78	103.50	2	11,007	0.02%
2020/02/05	9	102.44	9	103.22	102.00	0	10,999	0.00%
2020/02/04	12	100.98	5	99.60	101.00	7	10,844	0.06%
2020/02/03	12	96.18	14	97.93	98.20	-2	10,802	-0.02%
2020/01/31	12	97.30	13	98.06	98.20	-1	10,721	-0.01%
2020/01/30	13	98.22	21	98.05	96.30	-8	10,834	-0.07%
2020/01/20	2	106.50	13	107.00	107.00	-11	10,654	-0.10%
2020/01/17	36	104.88	31	105.85	105.00	5	10,615	0.05%
2020/01/16	19	102.53	23	103.59	104.50	-4	10,371	-0.04%
2020/01/15	4	101.75	16	102.53	102.00	-12	10,274	-0.12%
2020/01/14	12	99.01	13	99.32	99.00	-1	10,037	-0.01%
2020/01/13	24	97.45	13	98.08	98.40	11	10,064	0.11%
2020/01/10	2	97.60	2	96.35	96.50	0	10,379	0.00%
2020/01/09	2	96.50	3	96.40	97.30	-1	10,527	-0.01%
2020/01/08	5	94.52	2	95.25	94.30	3	10,582	0.03%
2020/01/07	2	96.50	1	97.50	94.50	1	10,940	0.01%
2020/01/06	1	98.50	4	98.58	97.00	-3	11,240	-0.03%
2020/01/03	7	102.14	16	102.19	100.50	-9	11,207	-0.08%
2020/01/02	3	102.67	30	102.23	103.00	-27	11,089	-0.24%
2019/12/31	3	99.80	2	100.00	99.40	1	10,868	0.01%
2019/12/30	4	100.18	1	100.50	100.00	3	10,903	0.03%
2019/12/27	5	102.00	1	102.00	101.00	4	10,860	0.04%
2019/12/26	21	101.76	5	102.00	101.50	16	10,872	0.15%
2019/12/25	24	102.92	43	102.36	101.50	-19	10,938	-0.17%
2019/12/24	1	99.00	5	98.30	99.00	-4	10,393	-0.04%
2019/12/23	16	98.08	15	98.06	98.00	1	10,502	0.01%
2019/12/20	4	97.63	7	96.74	97.80	-3	10,555	-0.03%
2019/12/19	15	96.40	18	96.56	95.70	-3	10,832	-0.03%
2019/12/18	17	98.36	12	99.15	96.80	5	10,922	0.05%
2019/12/17	9	96.78	30	96.82	97.00	-21	10,619	-0.20%
2019/12/16	26.5	96.13	46	96.18	96.50	-19.5	10,560	-0.18%
2019/12/13	61	94.65	60	94.90	94.90	1	10,457	0.01%
2019/12/12	37	95.63	22	96.17	94.50	15	10,397	0.14%
2019/12/11	42	95.42	2	95.40	94.20	40	10,307	0.39%
2019/12/10	12	96.07	12	96.11	96.80	0	10,287	0.00%
2019/12/09	14	96.09	2	96.50	97.30	12	10,214	0.12%
2019/12/06	30	97.76	52	97.75	96.70	-22	10,146	-0.22%
2019/12/05	14	96.25	35	94.88	96.50	-21	9,750	-0.22%
2019/12/04	10	89.96	16	89.74	90.50	-6	9,211	-0.07%
2019/12/03	2	87.10	0	0.00	87.10	2	8,989	0.02%
2019/12/02	2	86.50	1	87.00	87.00	1	8,999	0.01%
2019/11/29	0	0.00	3	86.73	86.80	-3	9,037	-0.03%
2019/11/28	2	86.00	11	86.52	86.40	-9	9,051	-0.10%
2019/11/27	0	0.00	11	86.12	86.60	-11	9,125	-0.12%
2019/11/26	41	86.12	17	86.16	85.50	24	9,136	0.26%
2019/11/25	14	86.46	14	86.23	86.50	0	9,085	0.00%
2019/11/22	1	87.50	0	0.00	87.10	1	9,060	0.01%
2019/11/21	2	85.80	12	86.21	86.20	-10	9,167	-0.11%
2019/11/20	10	86.20	1	86.60	86.40	9	9,147	0.10%
2019/11/19	16	87.41	33	87.09	87.30	-17	9,219	-0.18%
2019/11/18	2	87.85	2	88.90	88.80	0	9,172	0.00%
2019/11/15	21	88.73	0	0.00	87.80	21	9,208	0.23%
2019/11/14	13	87.18	14	87.20	88.80	-1	9,296	-0.01%
2019/11/13	11	87.69	11	88.26	88.40	0	9,314	0.00%
2019/11/12	11	87.18	11	87.21	87.50	0	9,337	0.00%
2019/11/11	2	86.55	40	86.25	86.20	-38	9,336	-0.41%
2019/11/08	48	89.91	3	89.50	88.00	45	9,198	0.49%
2019/11/07	23	94.63	1.8	94.44	93.60	21.2	8,931	0.24%
2019/11/06	27	96.51	13	97.18	95.90	14	8,881	0.16%
2019/11/05	12	97.05	15	97.37	98.00	-3	8,856	-0.03%
2019/11/04	10	93.50	32	94.33	95.20	-22	8,702	-0.25%
2019/11/01	2	91.80	26	92.32	92.30	-24	8,580	-0.28%
2019/10/31	35	92.83	11	92.14	91.80	24	8,647	0.28%
2019/10/30	11	93.90	1	93.40	94.20	10	8,573	0.12%
2019/10/29	24	93.85	12	92.34	94.50	12	8,572	0.14%
2019/10/28	27	93.02	64	93.76	94.30	-37	8,454	-0.44%
2019/10/25	27	93.32	18	93.71	92.90	9	8,395	0.11%
2019/10/24	25	92.09	24	92.34	92.40	1	8,285	0.01%
2019/10/23	27	92.71	21	92.42	91.90	6	8,312	0.07%
2019/10/22	14	92.91	28	93.40	93.10	-14	8,303	-0.17%
2019/10/21	40	91.57	41	92.16	92.90	-1	8,247	-0.01%
2019/10/18	47	92.85	54	92.64	91.20	-7	8,137	-0.09%
2019/10/17	2	90.90	28	90.19	91.10	-26	7,788	-0.33%
2019/10/16	16	89.92	17	90.38	89.00	-1	7,667	-0.01%
2019/10/15	45	90.30	17	90.36	89.20	28	7,584	0.37%
2019/10/14	7	88.73	19	88.38	89.30	-12	7,306	-0.16%
2019/10/09	5	83.58	1	83.80	83.50	4	6,965	0.06%
2019/10/08	3	83.87	3	84.20	83.80	0	7,069	0.00%
2019/10/07	13	84.64	4	84.80	84.40	9	7,055	0.13%
2019/10/04	9	85.34	5	85.60	85.00	4	7,053	0.06%
2019/10/03	11	84.48	8	86.11	86.20	3	7,094	0.04%
2019/10/02	2	85.40	4	85.23	85.40	-2	7,068	-0.03%
2019/10/01	3	84.63	11	84.24	85.50	-8	7,054	-0.11%
2019/09/26	15	83.20	5	83.10	82.70	10	7,004	0.14%
2019/09/25	3	83.10	10	83.41	83.90	-7	7,102	-0.10%
2019/09/24	5	83.48	15	83.79	83.70	-10	7,306	-0.14%
2019/09/23	4	81.10	28	80.28	81.20	-24	7,012	-0.34%
2019/09/20	5	78.36	4	78.23	78.50	1	7,226	0.01%
2019/09/19	4	77.10	1	76.70	76.90	3	7,288	0.04%
2019/09/18	1	76.30	3	77.30	76.30	-2	7,461	-0.03%
2019/09/17	5.6	76.93	6	77.08	76.80	-0.4	7,502	-0.01%
2019/09/16	1	77.00	0	0.00	76.70	1	7,591	0.01%
2019/09/12	8	76.99	21	76.60	77.20	-13	7,719	-0.17%
2019/09/10	4	75.38	2	76.45	75.00	2	7,927	0.03%
2019/09/09	3	76.20	2	76.70	75.80	1	8,214	0.01%
2019/09/06	4	76.27	5	76.68	76.20	-1	8,568	-0.01%
2019/09/05	5	76.32	2	76.70	76.00	3	8,781	0.03%
2019/09/04	5	76.04	5	76.38	76.20	0	9,001	0.00%
2019/09/03	1	76.20	1	76.60	76.60	0	9,084	0.00%
2019/09/02	4	74.98	2	74.85	75.00	2	9,131	0.02%
2019/08/30	5	74.60	18	75.77	74.20	-13	9,298	-0.14%
2019/08/29	18	73.81	11	74.31	74.60	7	9,377	0.07%
2019/08/28	2	74.15	12	74.23	73.50	-10	9,430	-0.11%
2019/08/27	3	74.60	4	75.00	73.80	-1	9,447	-0.01%
2019/08/26	7	74.93	2	74.60	74.10	5	9,586	0.05%
2019/08/23	6	78.13	5	78.36	77.90	1	9,603	0.01%
2019/08/22	19	79.18	11	78.17	77.90	8	9,722	0.08%
2019/08/21	10	79.65	2	79.30	79.30	8	9,935	0.08%
2019/08/20	16	81.04	8	80.83	80.10	8	10,200	0.08%
2019/08/19	8	81.36	12	81.03	81.20	-4	10,388	-0.04%
2019/08/16	7	78.41	5	78.30	78.00	2	10,583	0.02%
2019/08/15	7	78.83	2	77.55	77.60	5	10,991	0.05%
2019/08/14	0	0.00	2	82.40	80.90	-2	11,107	-0.02%
2019/08/12	2	81.30	2	80.90	81.50	0	11,962	0.00%
2019/08/08	13	80.26	9	81.04	80.20	4	12,172	0.03%
2019/08/07	12	81.73	9	81.76	80.50	3	12,557	0.02%
2019/08/06	7	79.63	10	80.65	82.30	-3	13,207	-0.02%
2019/08/05	0	0.00	4	81.10	80.50	-4	13,657	-0.03%
2019/08/02	21	82.89	1	82.50	81.60	20	14,366	0.14%
2019/08/01	2	84.90	25	85.33	85.50	-23	14,369	-0.16%
2019/07/31	18	84.39	15	84.45	86.00	3	14,460	0.02%
2019/07/30	13	83.92	2	83.75	83.50	11	14,407	0.08%
2019/07/29	14	86.81	1	87.10	86.30	13	14,303	0.09%
2019/07/26	1	87.60	4	87.93	88.00	-3	14,319	-0.02%
2019/07/25	2	87.45	21	87.81	88.40	-19	14,315	-0.13%
2019/07/24	5	87.06	4	87.73	86.90	1	14,296	0.01%
2019/07/23	2	85.90	16	86.86	86.90	-14	14,345	-0.10%
2019/07/22	9.8	88.16	11	88.33	88.10	-1.2	14,336	-0.01%
2019/07/19	12	87.98	1	88.20	88.00	11	14,327	0.08%
2019/07/18	8	88.88	8	87.39	86.80	0	14,457	0.00%
2019/07/17	1	90.00	4	89.85	89.90	-3	14,406	-0.02%
2019/07/16	5	89.86	3	90.20	90.40	2	14,443	0.01%
2019/07/15	0	0.00	11	88.85	89.90	-11	14,399	-0.08%
2019/07/12	26	88.67	22	88.43	87.90	4	14,471	0.03%
2019/07/11	5	87.28	11	87.83	87.30	-6	14,373	-0.04%
2019/07/10	13	86.70	18	86.34	86.70	-5	14,320	-0.03%
2019/07/09	19	85.96	10	86.10	85.70	9	14,289	0.06%
2019/07/08	6	87.35	13	87.59	87.50	-7	14,264	-0.05%
2019/07/05	5	86.86	11	86.94	87.30	-6	14,345	-0.04%
2019/07/04	9	85.86	7	85.41	85.80	2	14,340	0.01%
2019/07/03	40	87.00	29	85.83	85.90	11	14,760	0.07%
2019/07/02	26	86.37	35	86.88	87.60	-9	14,660	-0.06%
2019/07/01	7	84.49	25	84.15	85.90	-18	14,475	-0.12%
2019/06/28	12	81.11	20	81.47	81.60	-8	14,182	-0.06%
2019/06/27	16	79.96	23	80.59	80.50	-7	14,223	-0.05%
2019/06/26	6	79.88	7	80.81	81.40	-1	13,871	-0.01%
2019/06/25	27	81.03	14	80.61	80.40	13	13,831	0.09%
2019/06/24	11	81.91	16	82.53	83.00	-5	13,652	-0.04%
2019/06/21	19	82.34	4	82.43	81.60	15	13,619	0.11%
2019/06/20	19	83.28	23	83.66	82.70	-4	13,550	-0.03%
2019/06/19	14	82.10	10	82.61	82.50	4	13,490	0.03%
2019/06/18	19	82.82	3.1	82.80	81.70	15.9	13,372	0.12%
2019/06/17	12	83.23	17	83.63	84.20	-5	13,326	-0.04%
2019/06/14	12	82.56	8	82.74	82.10	4	13,108	0.03%
2019/06/13	10	79.53	26	79.97	81.50	-16	12,776	-0.13%
2019/06/12	26	79.38	18	79.54	78.80	8	12,622	0.06%
2019/06/11	5	78.50	5	77.86	78.60	0	12,490	0.00%
2019/06/10	12	75.87	5	76.30	76.80	7	12,428	0.06%
2019/06/06	20	75.61	7	75.30	74.50	13	12,369	0.11%
2019/06/05	12.1	78.67	14	78.66	77.90	-2	12,215	-0.02%
2019/06/04	4	77.30	7	78.07	78.20	-3	12,311	-0.02%
2019/06/03	8	77.58	3	78.00	77.50	5	12,334	0.04%
2019/05/31	3	77.97	17	78.28	78.90	-14	12,294	-0.11%
2019/05/30	13	77.32	4	77.53	77.30	9	12,162	0.07%
2019/05/29	7	77.19	6	77.35	77.20	1	12,097	0.01%
2019/05/28	29	79.11	8	79.26	78.20	21	12,127	0.17%
2019/05/27	24	82.10	20	82.39	81.10	4	12,125	0.03%
2019/05/24	12	81.28	13	81.25	80.90	-1	11,956	-0.01%
2019/05/23	20	79.13	30	79.37	81.20	-10	11,812	-0.08%
2019/05/22	21	80.92	23	81.09	79.10	-2	11,547	-0.02%
2019/05/21	26	78.02	31	77.19	78.90	-5	11,219	-0.04%
2019/05/20	30	78.00	24.1	77.80	77.00	5.9	11,084	0.05%
2019/05/17	23	80.34	24	81.18	80.10	-1	10,837	-0.01%
2019/05/16	12	78.23	11	78.31	78.10	1	10,412	0.01%
2019/05/15	22	78.53	23	78.86	78.10	-1	10,471	-0.01%
2019/05/14	21	77.77	34	78.12	78.00	-13	10,559	-0.12%
2019/05/13	15	73.97	49	74.01	75.70	-34	10,001	-0.34%
2019/05/10	54.1	71.99	88	72.36	72.80	-33.9	9,585	-0.35%
2019/05/09	24	68.83	16	69.57	68.20	8	8,933	0.09%
2019/05/08	16	68.38	28	68.71	69.30	-12	8,874	-0.14%
2019/05/07	8	67.91	0	0.00	67.70	8	8,904	0.09%
2019/05/06	1	66.60	11	66.88	67.30	-10	9,224	-0.11%
2019/05/03	5	68.42	4	68.88	68.20	1	9,229	0.01%
2019/05/02	0	0.00	6	67.05	67.30	-6	9,228	-0.07%
2019/04/30	16	66.72	10	66.35	66.80	6	9,352	0.06%
2019/04/29	12	67.43	3	67.07	67.00	9	9,419	0.10%
2019/04/26	18	69.94	4	69.50	69.50	14	9,474	0.15%
2019/04/25	32	71.12	23	70.43	71.20	9	9,531	0.09%
2019/04/24	16	71.18	11	72.08	70.30	5	9,697	0.05%
2019/04/23	7	70.14	6	70.50	70.00	1	9,679	0.01%
2019/04/22	7	71.01	9	72.08	70.50	-2	9,950	-0.02%
2019/04/19	6	69.92	2	70.00	70.60	4	9,991	0.04%
2019/04/18	5	70.50	5	70.26	68.60	0	10,232	0.00%
2019/04/17	4	69.60	5	69.84	69.10	-1	10,246	-0.01%
2019/04/16	1	68.50	2	69.05	69.30	-1	10,261	-0.01%
2019/04/12	6	67.78	13	68.22	67.70	-7	10,741	-0.07%
2019/04/11	22	69.18	23	69.93	68.80	-1	10,854	-0.01%
2019/04/10	6	71.32	13	71.12	71.40	-7	10,908	-0.06%
2019/04/09	62	72.30	58	72.31	71.80	4	10,984	0.04%
2019/04/08	8	68.60	12	68.55	68.60	-4	10,831	-0.04%
2019/04/03	21	67.95	12	68.57	67.80	9	10,997	0.08%
2019/04/02	17	68.72	1	68.30	68.40	16	11,241	0.14%
2019/04/01	12	68.61	18	68.75	68.20	-6	11,713	-0.05%
2019/03/29	0	0.00	2	66.70	67.40	-2	11,658	-0.02%
2019/03/28	1	67.60	0	0.00	66.60	1	12,023	0.01%
2019/03/27	0	0.00	1	67.00	66.90	-1	12,525	-0.01%
2019/03/25	10	66.80	0	0.00	66.60	10	12,950	0.08%
2019/03/22	1	68.00	0	0.00	68.20	1	13,122	0.01%
2019/03/21	0.2	68.40	6.1	68.20	68.40	-5.9	13,349	-0.04%
2019/03/20	2	67.75	8	67.93	67.80	-6	13,583	-0.04%
2019/03/19	1	66.40	9	66.58	66.80	-8	13,849	-0.06%
2019/03/18	0	0.00	2	65.10	65.70	-2	13,975	-0.01%
2019/03/15	4	65.23	4	65.25	64.80	0	14,310	0.00%
2019/03/14	3	64.87	0	0.00	64.30	3	14,582	0.02%
2019/03/13	6	65.27	1	65.30	65.70	5	14,874	0.03%
2019/03/12	6	66.85	7	66.31	66.00	-1	15,052	-0.01%
2019/03/11	0	0.00	12	65.15	65.90	-12	15,288	-0.08%
2019/03/08	41	66.58	14	65.85	65.10	27	15,954	0.17%
2019/03/07	17	69.58	3	68.40	67.90	14	16,140	0.09%
2019/03/06	1	71.40	1.1	71.18	70.30	-0.1	16,581	0.00%
2019/03/05	2	69.80	7	70.59	70.60	-5	17,126	-0.03%
2019/03/04	9	70.82	3	71.00	70.50	6	17,429	0.03%
2019/02/27	13	71.46	3	71.83	71.40	10	17,569	0.06%
2019/02/26	14	72.69	36	72.27	72.60	-22	17,810	-0.12%
2019/02/25	5	69.58	11	69.75	69.80	-6	17,952	-0.03%
2019/02/22	3	71.80	7	71.66	70.10	-4	18,343	-0.02%
2019/02/21	5	70.98	3	70.97	71.20	2	18,311	0.01%
2019/02/20	17	72.63	20	72.56	71.10	-3	18,314	-0.02%
2019/02/19	6	72.15	3	71.73	72.00	3	18,362	0.02%
2019/02/18	6	71.62	10	71.88	70.80	-4	18,472	-0.02%
2019/02/15	40	71.59	18	71.06	70.50	22	18,677	0.12%
2019/02/14	19	73.68	13	73.61	72.80	6	18,739	0.03%
2019/02/13	26	70.66	40	70.56	74.30	-14	18,546	-0.08%
2019/02/12	2	67.60	11	67.15	67.60	-9	18,191	-0.05%
2019/02/11	4	65.70	3	65.27	65.60	1	18,539	0.01%
2019/01/30	20	65.07	5	65.56	64.50	15	18,765	0.08%
2019/01/29	5	64.96	7	64.81	65.20	-2	18,788	-0.01%
2019/01/28	12	65.30	9	65.48	65.50	3	18,875	0.02%
2019/01/25	24	64.62	30	65.01	64.40	-6	19,217	-0.03%
2019/01/24	8	63.10	1	62.90	62.50	7	19,111	0.04%
2019/01/23	11	62.40	5	61.88	63.10	6	19,101	0.03%
2019/01/22	8	62.98	0	0.00	62.00	8	19,326	0.04%
2019/01/21	4	64.08	3	63.67	63.70	1	19,436	0.01%
2019/01/18	11	63.14	9	63.93	64.30	2	19,565	0.01%
2019/01/17	8	64.48	5	64.50	63.60	3	19,619	0.02%
2019/01/16	2	65.00	18	64.31	64.90	-16	19,722	-0.08%
2019/01/15	6	62.05	6	61.48	62.90	0	19,591	0.00%
2019/01/14	29	61.37	45	61.11	61.40	-16	19,557	-0.08%
2019/01/11	20	64.36	20	64.40	63.30	0	19,391	0.00%
2019/01/10	53	64.88	47	64.87	64.00	6	19,377	0.03%
2019/01/09	11	63.07	7	63.60	62.60	4	19,169	0.02%
2019/01/08	5	63.04	3	63.43	62.50	2	19,230	0.01%
2019/01/07	16	63.83	5	63.72	63.20	11	19,279	0.06%
2019/01/04	6	60.75	12	61.64	62.90	-6	19,258	-0.03%
2019/01/03	16	62.84	19	63.12	61.60	-3	19,106	-0.02%
2019/01/02	11	62.49	8	62.54	62.80	3	19,093	0.02%
2018/12/28	11	61.04	13	61.32	61.20	-2	19,120	-0.01%
2018/12/27	26	61.31	37	61.27	61.20	-11	19,189	-0.06%
2018/12/26	17	61.46	12	60.39	58.50	5	18,918	0.03%
2018/12/25	10	57.94	11	58.67	60.80	-1	18,881	-0.01%
2018/12/24	51	60.36	39	60.04	60.00	12	18,659	0.06%
2018/12/22	9	61.78	4	62.00	63.50	5	18,227	0.03%
2018/12/21	14	61.99	9	61.59	63.40	5	18,292	0.03%
2018/12/20	10	63.75	6	62.60	61.70	4	18,034	0.02%
2018/12/19	7	69.26	29.2	69.69	68.50	-22.2	17,677	-0.13%
2018/12/18	9	70.84	15	70.98	70.00	-6	18,106	-0.03%
2018/12/17	12	70.83	15	70.70	71.00	-3	18,198	-0.02%
2018/12/14	13	67.52	11	68.67	69.20	2	18,092	0.01%
2018/12/13	24	69.56	9	69.96	69.80	15	17,965	0.08%
2018/12/12	11	70.45	7	70.44	69.30	4	17,838	0.02%
2018/12/11	8	69.75	8	69.78	68.60	0	17,780	0.00%
2018/12/10	17	69.54	12	69.93	69.60	5	17,754	0.03%
2018/12/07	31	75.30	14	74.90	72.70	17	17,516	0.10%
2018/12/06	22	75.65	20	74.76	74.10	2	17,515	0.01%
2018/12/05	8	78.61	4	78.65	78.00	4	17,395	0.02%
2018/12/04	7	82.80	7	82.86	82.10	0	17,367	0.00%
2018/12/03	15	87.02	11	86.46	85.20	4	17,253	0.02%
2018/11/30	22	84.54	18	84.47	84.50	4	16,574	0.02%
2018/11/29	6	83.32	18	83.81	85.80	-12	16,135	-0.07%
2018/11/28	15	79.26	16	79.40	79.90	-1	15,623	-0.01%
2018/11/27	12	74.72	12	75.28	76.00	0	15,145	0.00%
2018/11/26	7	73.71	6	73.75	73.50	1	14,850	0.01%
2018/11/23	35	74.41	33	73.86	72.00	2	14,732	0.01%
2018/11/22	25	75.65	16	73.79	72.80	9	14,384	0.06%
2018/11/21	11	75.43	17	74.53	77.50	-6	13,991	-0.04%
2018/11/20	2	70.10	1	70.20	70.50	1	13,555	0.01%
2018/11/19	7	69.90	16	70.03	70.10	-9	13,594	-0.07%
2018/11/16	6	70.63	11	70.48	69.00	-5	13,591	-0.04%
2018/11/15	17	69.76	31	69.25	70.00	-14	13,639	-0.10%
2018/11/14	18	69.64	14	69.66	68.00	4	13,554	0.03%
2018/11/13	9	67.98	10	67.90	71.50	-1	13,511	-0.01%
2018/11/12	3	67.77	6	68.42	69.00	-3	13,388	-0.02%
2018/11/09	14	66.74	13	67.30	67.50	1	13,312	0.01%
2018/11/08	45	69.80	25	68.96	66.20	20	13,209	0.15%
2018/11/07	4	64.63	9	66.87	69.80	-5	12,822	-0.04%
2018/11/06	5	66.04	6	64.77	63.50	-1	12,780	-0.01%
2018/11/05	23	66.21	9	66.48	67.40	14	12,809	0.11%
2018/11/02	14	66.04	18	66.29	66.40	-4	12,814	-0.03%
2018/11/01	8	62.05	14	62.53	63.30	-6	12,502	-0.05%
2018/10/30	11	51.56	17	51.76	52.40	-6	12,483	-0.05%
2018/10/29	6	49.72	7.1	49.03	51.80	-1.1	12,405	-0.01%
2018/10/26	44	50.76	43	50.68	47.10	1	12,467	0.01%
2018/10/25	19	52.18	13	51.85	50.40	6	12,546	0.05%
2018/10/24	4	56.60	19	56.79	56.00	-15	12,412	-0.12%
2018/10/23	2	60.80	3	60.20	58.30	-1	12,263	-0.01%
2018/10/22	6	62.07	5	61.66	61.90	1	12,230	0.01%
2018/10/19	6	62.18	3	62.17	61.80	3	12,158	0.02%
2018/10/18	8	65.69	7	66.39	65.30	1	12,057	0.01%
2018/10/17	11	64.99	10	65.11	65.20	1	11,952	0.01%
2018/10/16	15	65.09	16	64.71	64.00	-1	11,921	-0.01%
2018/10/15	7	63.71	2	63.55	63.10	5	11,781	0.04%
2018/10/12	9	64.49	9	63.80	64.10	0	11,722	0.00%
2018/10/11	13	64.25	8	64.55	63.50	5	11,552	0.04%
2018/10/09	7	70.40	10	69.41	70.50	-3	11,443	-0.03%
2018/10/08	9	68.37	9	67.79	68.00	0	11,287	0.00%
2018/10/05	10	70.98	6	72.47	70.00	4	11,098	0.04%
2018/10/04	4	75.35	4	74.75	75.80	0	10,937	0.00%
2018/10/03	11	76.47	9	76.04	74.90	2	10,944	0.02%
2018/10/02	6	79.62	5	79.80	78.50	1	10,874	0.01%
2018/10/01	3	79.73	12	79.58	79.90	-9	10,996	-0.08%
2018/09/28	24	78.80	13	78.00	78.40	11	11,180	0.10%
2018/09/27	8	78.31	11	78.35	77.30	-3	11,181	-0.03%
2018/09/26	13	77.75	15	77.69	79.50	-2	11,262	-0.02%
2018/09/25	72	81.40	60	80.88	78.10	12	11,179	0.11%
2018/09/21	19	79.32	24	78.88	81.50	-5	10,708	-0.05%
2018/09/20	10	74.73	11	75.19	74.60	-1	10,431	-0.01%
2018/09/19	3	76.47	6	76.47	74.30	-3	10,444	-0.03%
2018/09/18	7	71.90	7	72.66	73.90	0	10,448	0.00%
2018/09/17	39	73.78	35	74.52	74.70	4	10,570	0.04%
2018/09/14	4	70.25	10	70.49	72.10	-6	10,320	-0.06%
2018/09/13	6	66.05	0	0.00	65.60	6	10,254	0.06%
2018/09/12	9	67.03	8	66.11	64.40	1	10,255	0.01%
2018/09/11	6	69.60	6	69.93	69.50	0	10,055	0.00%
2018/09/10	9	69.72	1	74.40	69.50	8	9,872	0.08%
2018/09/07	5	79.44	1	82.30	77.20	4	9,740	0.04%
2018/09/06	1	85.10	1	85.10	85.00	0	9,688	0.00%
2018/09/05	0	0.00	1	85.00	84.30	-1	9,854	-0.01%
2018/09/04	2	84.00	0	0.00	84.40	2	10,053	0.02%
2018/09/03	2	84.35	2	85.40	83.80	0	10,218	0.00%
2018/08/31	3	86.47	1	86.50	88.00	2	10,583	0.02%
2018/08/30	1	88.60	7	89.36	87.50	-6	10,763	-0.06%
2018/08/29	1	87.10	0	0.00	87.40	1	11,085	0.01%
2018/08/28	5	87.80	1	88.90	87.40	4	11,507	0.03%
2018/08/27	10	87.81	14	88.04	88.20	-4	11,612	-0.03%
2018/08/24	1	83.30	3	84.13	84.50	-2	11,737	-0.02%
2018/08/23	0	0.00	2	86.30	85.20	-2	12,123	-0.02%
2018/08/22	8	83.61	8	83.60	87.30	0	12,328	0.00%
2018/08/21	4	85.30	7	86.87	86.60	-3	12,292	-0.02%
2018/08/20	19	87.21	23	83.73	84.20	-4	12,374	-0.03%
2018/08/17	6	91.90	4	92.30	90.20	2	12,304	0.02%
2018/08/16	6	91.58	5	91.88	92.80	1	12,390	0.01%
2018/08/15	4	89.95	3	90.90	90.30	1	12,514	0.01%
2018/08/14	1	89.40	5	91.30	91.50	-4	12,602	-0.03%
2018/08/13	8	86.84	10	89.12	88.40	-2	12,638	-0.02%
2018/08/10	12	95.09	5	95.46	93.00	7	12,649	0.06%
2018/08/09	1	96.20	1	97.50	96.10	0	12,911	0.00%
2018/08/08	30	98.63	10	96.27	95.60	20	13,595	0.15%
2018/08/07	1	102.50	15	101.03	102.50	-14	13,996	-0.10%
2018/08/03	1	93.10	16.1	95.71	97.00	-15.1	15,125	-0.10%
2018/08/02	38	95.02	50	97.99	92.00	-12	15,089	-0.08%
2018/08/01	49	101.25	1	98.00	99.20	48	15,010	0.32%
2018/07/31	6	106.75	5	106.70	105.00	1	15,036	0.01%
2018/07/30	5	108.40	1	108.50	107.00	4	15,173	0.03%
2018/07/27	1	112.00	2	110.75	113.00	-1	15,325	-0.01%
2018/07/26	2	111.25	0	0.00	110.00	2	15,574	0.01%
2018/07/25	0	0.00	2	113.00	113.00	-2	15,812	-0.01%
2018/07/23	6	109.00	8	106.75	108.00	-2	16,091	-0.01%
2018/07/20	5	115.00	6	115.00	115.00	-1	16,295	-0.01%
2018/07/19	3	115.67	4.6	114.89	115.50	-1.6	16,418	-0.01%
2018/07/18	1	111.00	1	116.00	109.50	0	16,549	0.00%
2018/07/17	1	114.50	1	116.00	115.00	0	16,632	0.00%
2018/07/16	1	116.50	0	0.00	116.50	1	16,937	0.01%
2018/07/13	9	116.94	12	116.08	114.50	-3	17,483	-0.02%
2018/07/12	1	113.50	4	115.25	116.00	-3	17,768	-0.02%
2018/07/11	7	112.50	8	114.25	113.00	-1	18,121	-0.01%
2018/07/10	8	116.19	5	116.10	115.00	3	18,706	0.02%
2018/07/09	9	114.78	4	115.38	114.00	5	19,373	0.03%
2018/07/06	6	111.17	15	111.63	117.50	-9	19,510	-0.05%
2018/07/05	4	108.75	1	109.00	107.00	3	19,568	0.02%
2018/07/04	15	108.37	12	107.83	107.00	3	19,769	0.02%
2018/07/03	1	117.50	0	0.00	115.50	1	20,025	0.00%
2018/07/02	25	119.00	24	116.58	115.50	1	20,029	0.00%
2018/06/29	4	123.13	2	124.00	123.00	2	19,974	0.01%
2018/06/28	5	124.10	6	124.33	123.00	-1	20,003	0.00%
2018/06/27	5	126.50	6	126.58	128.00	-1	20,283	0.00%
2018/06/26	0	0.00	1	127.50	125.00	-1	20,572	0.00%
2018/06/25	3	123.67	3	124.00	127.00	0	20,422	0.00%
2018/06/22	6	123.50	6	125.58	124.00	0	20,571	0.00%
2018/06/21	7	127.00	7	128.07	129.00	0	20,592	0.00%
2018/06/20	9	120.61	10	122.25	123.00	-1	20,819	0.00%
2018/06/19	6	124.42	4	125.00	124.00	2	21,083	0.01%
2018/06/15	5	125.70	5	127.50	128.00	0	21,343	0.00%
2018/06/14	2	127.00	2	126.50	127.50	0	21,757	0.00%
2018/06/13	3	124.50	7	126.36	127.50	-4	22,584	-0.02%
2018/06/12	6	127.42	16	128.56	128.00	-10	22,755	-0.04%
2018/06/11	8	123.38	8	124.63	125.50	0	22,574	0.00%
2018/06/08	14	117.54	8	118.56	120.50	6	22,440	0.03%
2018/06/07	12	125.50	9	125.28	125.00	3	22,077	0.01%
2018/06/06	4	124.75	7.1	125.24	128.00	-3.1	22,058	-0.01%
2018/06/05	47	128.95	185	133.64	122.50	-138	21,956	-0.63%	大賣/鉅額交易
2018/06/04	140	137.17	51	135.80	136.00	89	21,514	0.41%	大買/
2018/06/01	6	139.42	6	137.50	137.00	0	21,474	0.00%
2018/05/31	159	145.46	158	145.81	141.00	1	21,435	0.00%	大買/大賣/
2018/05/30	84	142.52	7	144.57	143.00	77	20,992	0.37%
2018/05/29	15	144.07	24	143.81	143.00	-9	20,769	-0.04%
2018/05/28	103	142.68	174	141.93	142.00	-71	20,607	-0.34%	大買/大賣/
2018/05/25	234	139.11	154	139.82	140.00	80	20,488	0.39%	大買/大賣/
2018/05/24	80	137.64	131	136.56	138.00	-51	20,424	-0.25%	大賣/
2018/05/23	254	139.10	205	138.31	137.00	49	20,377	0.24%	大買/大賣/
2018/05/22	21	139.43	47	140.03	136.50	-26	20,225	-0.13%
2018/05/21	5	139.30	8	140.00	141.00	-3	20,225	-0.01%
2018/05/18	181	136.67	227	138.13	139.00	-46	20,217	-0.23%	大買/大賣/
2018/05/17	236	137.58	187	143.41	136.50	49	20,166	0.24%	大買/大賣/
2018/05/16	435	151.99	424	145.07	141.50	11	20,054	0.05%	大買/大賣/
2018/05/15	350	145.15	444	143.16	141.00	-94	19,651	-0.48%	大買/大賣/
2018/05/14	280	150.01	313.1	145.92	151.00	-33.1	19,438	-0.17%	大買/大賣/
2018/05/11	157	137.97	156	139.19	137.50	1	18,840	0.01%	大買/大賣/
2018/05/10	129	132.49	135	131.19	135.50	-6	18,366	-0.03%	大買/大賣/
2018/05/09	119	132.80	118	134.71	131.00	1	18,655	0.01%	大買/大賣/
2018/05/08	151	134.36	148	135.39	132.00	3	18,633	0.02%	大買/大賣/
2018/05/07	143	129.57	144	132.37	131.00	-1	18,638	-0.01%	大買/大賣/
2018/05/04	165	126.04	36	131.07	127.00	129	18,647	0.69%	大買/鉅額交易
2018/05/03	4	134.00	3.1	137.44	130.50	0.9	19,036	0.00%
2018/05/02	9	133.67	8	134.13	134.50	1	19,101	0.01%
2018/04/30	1	131.50	2	130.75	129.00	-1	19,276	-0.01%
2018/04/27	6	131.75	6	133.00	131.00	0	19,738	0.00%
2018/04/26	9	128.50	12	129.04	128.50	-3	20,196	-0.01%
2018/04/25	10	124.10	7	125.07	124.00	3	20,437	0.01%
2018/04/24	5.5	122.05	5	122.90	120.50	0.5	20,453	0.00%
2018/04/23	5	131.90	5	131.30	128.00	0	20,274	0.00%
2018/04/20	10	134.95	5	134.90	133.00	5	20,187	0.02%
2018/04/19	64	139.07	63	138.71	138.50	1	19,928	0.01%
2018/04/18	8	130.13	10	130.15	133.00	-2	19,375	-0.01%
2018/04/17	11.2	133.86	6	134.50	127.50	5.2	19,068	0.03%
2018/04/16	34	130.71	11	136.14	139.00	23	18,751	0.12%
2018/04/13	20	125.43	17	128.12	130.00	3	18,183	0.02%
2018/04/12	0	0.00	21	118.10	120.00	-21	17,461	-0.12%
2018/04/11	13	119.88	26	119.02	116.50	-13	17,297	-0.08%
2018/04/10	4	115.63	189	116.01	115.50	-185	17,082	-1.08%	大賣/鉅額交易
2018/04/09	1	113.50	10.8	113.43	115.50	-9.8	17,027	-0.06%
2018/04/03	4	106.50	6	106.67	105.50	-2	16,574	-0.01%
2018/04/02	188	106.49	6	106.75	105.00	182	16,475	1.10%	大買/鉅額交易
2018/03/31	6	105.83	6	106.67	106.50	0	16,428	0.00%
2018/03/30	19	109.13	10	108.70	107.50	9	16,426	0.05%
2018/03/29	12	107.79	24	108.73	107.50	-12	16,147	-0.07%
2018/03/28	2	102.50	5	102.60	102.00	-3	15,663	-0.02%
2018/03/27	10	104.00	17	104.29	104.50	-7	15,543	-0.05%
2018/03/26	8	100.43	2	101.00	100.50	6	15,389	0.04%
2018/03/23	39	100.80	5	99.68	99.10	34	15,300	0.22%
2018/03/22	10	108.55	5	109.10	105.50	5	14,998	0.03%
2018/03/21	7	106.93	11.9	106.79	107.00	-4.9	14,641	-0.03%
2018/03/20	58	107.37	43.2	106.60	111.00	14.8	14,362	0.10%
2018/03/19	8	105.44	25	106.62	105.50	-17	13,950	-0.12%
2018/03/16	10	98.81	11	99.07	98.80	-1	13,064	-0.01%
2018/03/15	0	0.00	3	95.33	96.10	-3	12,772	-0.02%
2018/03/14	7	96.09	4	96.63	95.80	3	12,853	0.02%
2018/03/13	5	97.72	5	97.92	97.20	0	13,013	0.00%
2018/03/12	10	97.60	7	97.79	97.30	3	13,020	0.02%
2018/03/09	13	95.26	22	94.64	95.60	-9	12,930	-0.07%
2018/03/08	3	91.80	8	91.99	91.80	-5	12,835	-0.04%
2018/03/07	7	90.94	5	91.62	90.90	2	12,893	0.02%
2018/03/06	6	91.07	7	90.30	91.50	-1	13,000	-0.01%
2018/03/05	3	88.30	3	87.50	87.50	0	13,032	0.00%
2018/03/02	0	0.00	5	88.10	88.90	-5	13,097	-0.04%
2018/02/27	3	89.60	1	89.90	89.80	2	13,196	0.02%
2018/02/26	6	90.78	6	92.02	90.80	0	13,182	0.00%
2018/02/23	2	92.50	3	94.40	92.30	-1	13,170	-0.01%
2018/02/22	2	93.45	0	0.00	93.60	2	13,360	0.01%
2018/02/21	5.2	93.42	9	92.17	93.80	-3.8	13,935	-0.03%
2018/02/12	13	89.55	4	88.60	88.00	9	13,860	0.06%
2018/02/09	6	89.82	5	87.74	89.00	1	13,859	0.01%
2018/02/08	26	95.45	84	92.23	93.70	-58	13,774	-0.42%
2018/02/07	70	96.31	68	96.91	96.10	2	13,596	0.01%
2018/02/06	15	93.60	15	93.89	92.50	0	13,462	0.00%
2018/02/05	19	95.94	3	98.83	101.50	16	13,530	0.12%
2018/02/02	4	100.75	3	100.27	99.90	1	13,821	0.01%
2018/02/01	51	101.85	6	103.75	102.00	45	13,956	0.32%
2018/01/31	37	98.92	43	99.83	101.50	-6	13,751	-0.04%
2018/01/30	41	99.80	39.1	101.36	100.50	2	13,742	0.01%
2018/01/29	2	96.85	5	95.78	99.50	-3	13,513	-0.02%
2018/01/26	7	98.19	5.5	99.56	94.40	1.5	13,519	0.01%
2018/01/25	5	99.14	3	99.33	100.00	2	13,241	0.02%
2018/01/24	8	99.13	10	99.47	99.00	-2	13,005	-0.02%
2018/01/23	15	98.89	6	99.00	97.50	9	12,675	0.07%
2018/01/22	17	94.26	58.6	95.62	97.60	-41.6	12,323	-0.34%
2018/01/19	9	87.34	15.1	87.03	88.80	-6.1	12,166	-0.05%
2018/01/18	2	84.00	6	84.02	83.70	-4	11,858	-0.03%
2018/01/17	1	81.30	0	0.00	81.40	1	12,138	0.01%
2018/01/16	202	81.89	3	81.67	81.50	199	12,388	1.61%	大買/鉅額交易
2018/01/15	1	82.00	1	81.50	81.90	0	12,650	0.00%
2018/01/12	1	79.80	1	80.20	80.00	0	13,230	0.00%
2018/01/11	1	79.10	0	0.00	79.10	1	13,565	0.01%
2018/01/10	1	79.70	1	81.20	79.00	0	13,939	0.00%
2018/01/09	15	82.15	15	82.75	81.50	0	14,253	0.00%
2018/01/08	2	81.20	2	81.35	81.20	0	14,810	0.00%
2018/01/05	14	82.85	20.1	83.57	81.70	-6.1	15,666	-0.04%
2018/01/04	43	81.19	5	81.40	81.40	38	16,200	0.23%
2018/01/03	3	80.87	121	81.07	81.60	-118	16,207	-0.73%	大賣/鉅額交易
2018/01/02	0	0.00	1	76.40	76.30	-1	16,057	-0.01%