中美晶 (5483)-統一-台中券商分點個股進出

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
203.0
漲跌
▼2.0
漲幅
-0.98%
成交量
2,912張
產業
上櫃半導體類股
1580人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/28	0	0.00	5	205.00	205.00	-5	7,951	-0.06%
2024/05/27	1	204.00	1	206.00	205.50	0	7,949	0.00%
2024/05/24	0	0.00	3	202.17	202.50	-3	7,948	-0.04%
2024/05/23	2	200.75	1.1	202.50	201.50	1	7,944	0.01%
2024/05/22	1	202.50	2.1	202.05	202.50	-1.1	7,874	-0.01%
2024/05/21	0	0.00	0.1	198.50	199.00	-0.1	7,822	0.00%
2024/05/20	0.2	197.50	3	197.83	199.00	-2.8	7,770	-0.04%
2024/05/17	1.1	194.07	4.1	194.76	195.50	-3.1	7,679	-0.04%
2024/05/16	0.1	191.50	1	191.00	191.50	-0.9	7,631	-0.01%
2024/05/15	3	189.33	0	0.00	191.00	3	7,680	0.04%
2024/05/14	1	189.00	2	189.50	189.00	-1	7,778	-0.01%
2024/05/13	6	189.42	5	189.00	189.00	1	7,797	0.01%
2024/05/10	7	193.14	5	194.70	194.50	2	7,742	0.03%
2024/05/09	0	0.00	1	194.00	194.00	-1	7,689	-0.01%
2024/05/08	8.1	192.01	5	193.00	193.00	3.1	7,684	0.04%
2024/05/07	14.1	194.85	9	193.83	194.00	5.1	7,657	0.07%
2024/05/06	0	0.00	2	195.50	197.00	-2	7,633	-0.03%
2024/05/03	9	195.83	5	196.90	192.50	4	7,644	0.05%
2024/05/02	1.1	193.64	2	194.25	196.00	-0.9	7,677	-0.01%
2024/04/30	4	194.38	3	195.50	195.50	1	7,715	0.01%
2024/04/29	2	193.25	10	193.50	194.50	-8	7,770	-0.10%
2024/04/25	1.1	192.45	0	0.00	191.50	1.1	7,832	0.01%
2024/04/24	1.1	195.02	2	193.00	194.00	-1	7,903	-0.01%
2024/04/23	2	189.00	0	0.00	188.50	2	7,969	0.03%
2024/04/22	3.3	190.82	0	188.50	188.50	3.3	8,055	0.04%
2024/04/19	10.1	194.40	1	194.00	192.00	9.1	8,008	0.11%
2024/04/18	1.2	199.96	2	198.50	199.50	-0.8	7,978	-0.01%
2024/04/17	5	202.50	4	202.00	202.00	1	8,054	0.01%
2024/04/16	18	200.75	13	200.50	199.00	5	8,071	0.06%
2024/04/15	2.1	208.50	0	0.00	208.50	2.1	7,963	0.03%
2024/04/12	6.1	210.60	1	213.00	211.50	5.1	7,933	0.06%
2024/04/11	6	209.33	8	210.13	210.00	-2	7,977	-0.03%
2024/04/10	2	212.75	7	212.57	211.00	-5	8,052	-0.06%
2024/04/09	6	210.58	1	210.50	210.50	5	8,170	0.06%
2024/04/08	5	209.10	8	210.25	210.50	-3	8,228	-0.04%
2024/04/03	2	210.00	2	210.25	211.00	0	8,250	0.00%
2024/04/02	6	209.25	2	211.00	209.50	4	8,294	0.05%
2024/04/01	60	209.81	3	211.33	208.00	57	8,371	0.68%
2024/03/29	12	213.79	13	215.00	214.50	-1	8,349	-0.01%
2024/03/28	17.4	216.33	7.2	218.42	215.00	10.2	8,105	0.13%
2024/03/27	14	217.07	28	215.21	223.50	-14	7,891	-0.18%
2024/03/26	7	218.79	77	219.10	214.00	-70	7,710	-0.91%
2024/03/25	2	221.75	42	223.14	220.00	-40	7,706	-0.52%
2024/03/22	6.1	225.01	3	224.00	224.00	3.1	7,788	0.04%
2024/03/21	15	239.39	4	234.88	232.50	11	7,772	0.14%
2024/03/20	16	236.41	35.1	238.04	240.00	-19.1	7,614	-0.25%
2024/03/19	5	221.70	38	224.78	226.00	-33	7,048	-0.47%
2024/03/18	3	206.67	0	0.00	207.50	3	6,610	0.05%
2024/03/15	2.1	208.26	5	207.60	207.50	-3	6,664	-0.04%
2024/03/14	20	215.38	19.1	214.90	208.50	0.9	6,596	0.01%
2024/03/13	13.1	218.37	14.3	219.45	215.50	-1.1	6,432	-0.02%
2024/03/12	35.1	211.50	1	214.00	214.50	34.1	6,260	0.55%
2024/03/11	5	211.10	1.1	212.67	209.00	3.9	6,205	0.06%
2024/03/08	16.4	208.69	115.7	215.85	209.00	-99.3	6,145	-1.62%	大賣/
2024/03/07	3.2	198.62	10.6	199.96	200.50	-7.4	5,714	-0.13%
2024/03/06	2.8	196.00	0.3	196.34	197.00	2.5	5,628	0.04%
2024/03/05	1.1	194.52	2	195.25	197.00	-1	5,650	-0.02%
2024/03/04	0.1	193.26	2	193.25	193.50	-1.9	5,690	-0.03%
2024/03/01	2.3	188.43	3	190.17	189.50	-0.7	5,804	-0.01%
2024/02/29	1	187.50	0	0.00	185.50	1	5,752	0.02%
2024/02/23	0.1	189.00	0	0.00	187.00	0.1	5,808	0.00%
2024/02/22	0.3	187.58	0	0.00	188.50	0.3	5,836	0.01%
2024/02/21	0.3	186.50	0	0.00	185.50	0.3	5,847	0.01%
2024/02/19	0.1	184.50	0	0.00	184.50	0.1	5,904	0.00%
2024/02/16	0.6	182.50	1.5	182.67	184.00	-0.9	5,919	-0.02%
2024/02/15	1.3	182.36	7	185.07	184.00	-5.8	5,927	-0.10%
2024/02/05	1	192.50	4.3	191.58	192.00	-3.3	5,864	-0.06%
2024/02/01	0.1	192.00	3	192.50	191.50	-3	5,896	-0.05%
2024/01/31	1	192.50	1	192.50	192.00	0	5,965	0.00%
2024/01/30	0	0.00	1.2	192.92	192.50	-1.2	5,984	-0.02%
2024/01/25	11	195.91	0	0.00	195.00	11	6,152	0.18%
2024/01/24	1	202.00	1.3	203.12	203.50	-0.3	6,207	0.00%
2024/01/23	0	0.00	29	197.45	201.00	-29	6,164	-0.47%
2024/01/22	2	196.75	0	0.00	196.00	2	6,117	0.03%
2024/01/19	1	196.00	1	197.50	197.50	0	6,077	0.00%
2024/01/18	0.1	191.00	5	193.90	195.50	-4.9	6,074	-0.08%
2024/01/17	3	192.33	0	0.00	191.00	3	5,984	0.05%
2024/01/16	3	195.17	1	194.50	196.00	2	5,862	0.03%
2024/01/15	1	199.50	1	200.00	201.00	0	5,754	0.00%
2024/01/11	5	199.50	10.3	199.54	200.00	-5.3	5,675	-0.09%
2024/01/10	2.3	196.33	8.1	194.25	196.50	-5.9	5,572	-0.10%
2024/01/08	6	191.25	3	191.00	192.50	3	5,490	0.05%
2024/01/05	3	191.00	2	190.00	191.50	1	5,465	0.02%
2024/01/04	0	0.00	1	195.00	191.50	-1	5,417	-0.02%
2024/01/03	6.1	193.43	18	194.31	193.00	-11.9	5,373	-0.22%
2024/01/02	0	196.50	4	197.25	201.00	-4	5,226	-0.08%
2023/12/29	1	193.50	40	195.50	196.00	-39	5,147	-0.76%
2023/12/28	1	196.00	1.1	199.50	196.00	-0.1	5,112	0.00%
2023/12/27	10.1	200.61	1	204.50	200.50	9.1	5,047	0.18%
2023/12/26	4	202.50	10.1	204.34	207.50	-6.1	4,939	-0.12%
2023/12/25	0	0.00	3	198.50	198.50	-3	4,817	-0.06%
2023/12/22	5.1	197.49	5	198.50	199.00	0.1	4,744	0.00%
2023/12/21	2.6	198.15	0	0.00	198.50	2.6	4,666	0.06%
2023/12/20	0.3	199.20	0.1	198.00	198.00	0.2	4,595	0.00%
2023/12/19	1.1	200.77	0.1	200.00	200.50	1	4,467	0.02%
2023/12/18	1	196.00	16	202.13	200.50	-15	4,314	-0.35%
2023/12/15	1	197.50	9	196.83	197.50	-8	4,171	-0.19%
2023/12/14	0	0.00	1	191.00	191.50	-1	3,986	-0.03%
2023/12/13	34	188.10	6	188.33	187.50	28	3,933	0.71%
2023/12/12	4	190.75	8.1	190.25	190.50	-4.1	3,934	-0.10%
2023/12/08	1.3	185.00	1	186.00	184.50	0.3	3,926	0.01%
2023/12/07	2	185.50	1.1	185.82	183.50	0.9	3,939	0.02%
2023/12/06	1	184.50	3	184.67	184.50	-2	3,910	-0.05%
2023/12/05	5.2	179.71	1	180.50	180.50	4.2	3,885	0.11%
2023/12/04	2	183.50	1	183.50	183.00	1	3,840	0.03%
2023/12/01	10	183.05	10.2	183.61	184.50	-0.2	3,828	-0.01%
2023/11/30	4	184.25	2	184.50	183.00	2	3,797	0.05%
2023/11/29	8.1	184.63	3.2	184.63	185.00	4.9	3,750	0.13%
2023/11/28	5.4	184.43	5	183.80	182.00	0.4	3,641	0.01%
2023/11/27	2	178.50	0	0.00	177.50	2	3,479	0.06%
2023/11/24	2	179.00	4	178.63	179.00	-2	3,449	-0.06%
2023/11/20	1	175.50	0	0.00	175.00	1	3,336	0.03%
2023/11/17	3	177.83	2	177.50	177.50	1	3,321	0.03%
2023/11/15	16	174.50	7	174.79	174.00	9	3,243	0.28%
2023/11/14	28	172.82	0	0.00	173.50	28	3,212	0.87%
2023/11/13	2	177.00	1	177.00	175.50	1	3,173	0.03%
2023/11/10	1	174.50	2.1	175.24	175.00	-1.1	3,157	-0.03%
2023/11/09	0	0.00	2	172.75	172.50	-2	3,140	-0.06%
2023/11/08	1	173.50	2	174.00	172.50	-1	3,184	-0.03%
2023/11/07	30	174.42	0	0.00	175.00	30	3,141	0.95%
2023/11/06	1	175.50	85	174.03	175.00	-84	3,148	-2.67%
2023/11/03	3	172.83	4.5	172.72	173.00	-1.5	3,136	-0.05%
2023/11/02	1	170.00	6.1	171.16	173.00	-5.1	3,191	-0.16%
2023/11/01	1	169.00	2	168.00	170.00	-1	3,118	-0.03%
2023/10/31	2	164.50	0	0.00	163.50	2	3,015	0.07%
2023/10/30	1	162.50	1	164.50	164.50	0	3,108	0.00%
2023/10/27	0	0.00	12	161.00	161.50	-12	3,136	-0.38%
2023/10/26	2	160.00	0.1	160.00	159.00	1.9	3,209	0.06%
2023/10/24	0.2	161.75	1	162.00	161.00	-0.8	3,337	-0.02%
2023/10/23	0	0.00	0.1	161.50	161.50	-0.1	3,490	0.00%
2023/10/20	0.1	161.50	0	0.00	161.50	0.1	3,591	0.00%
2023/10/18	2	164.50	0	0.00	163.50	2	3,798	0.05%
2023/10/17	0	0.00	1.1	167.41	166.00	-1.1	3,867	-0.03%
2023/10/16	0	0.00	2	166.00	166.00	-2	4,055	-0.05%
2023/10/13	1	166.00	0	0.00	166.00	1	4,216	0.02%
2023/10/12	1	166.50	2	165.50	166.50	-1	4,350	-0.02%
2023/10/11	0	0.00	6	164.33	164.50	-6	4,611	-0.13%
2023/10/05	2	159.50	2	161.25	162.00	0	5,309	0.00%
2023/10/04	2	158.25	0	0.00	159.00	2	5,327	0.04%
2023/10/02	0	0.00	1	162.00	162.00	-1	5,302	-0.02%
2023/09/27	10	157.00	0	0.00	157.00	10	5,305	0.19%
2023/09/26	1	157.00	0	0.00	157.00	1	5,314	0.02%
2023/09/25	1.1	160.45	0	0.00	160.50	1.1	5,316	0.02%
2023/09/21	13	159.00	3	159.33	158.00	10	5,345	0.19%
2023/09/20	0.1	162.00	0	0.00	162.00	0.1	5,322	0.00%
2023/09/19	1	164.00	0	0.00	163.50	1	5,329	0.02%
2023/09/18	0	0.00	1	166.00	165.00	-1	5,339	-0.02%
2023/09/15	0	0.00	0	165.50	166.50	0	5,428	0.00%
2023/09/14	0	0.00	4	163.38	164.00	-4	5,382	-0.07%
2023/09/13	1.1	160.95	0	0.00	161.00	1.1	5,290	0.02%
2023/09/12	2	161.25	3.5	161.79	161.00	-1.5	5,355	-0.03%
2023/09/11	1	157.50	3	157.33	157.00	-2	5,353	-0.04%
2023/09/08	15	155.60	0	0.00	155.50	15	5,383	0.28%
2023/09/07	0	0.00	1	160.50	158.00	-1	5,393	-0.02%
2023/09/06	1	157.50	1	158.00	158.50	0	5,367	0.00%
2023/09/05	1	159.00	3	159.67	160.00	-2	5,363	-0.04%
2023/09/04	2	159.25	5	160.40	160.00	-3	5,371	-0.06%
2023/08/31	0.5	158.00	0	0.00	156.50	0.5	5,404	0.01%
2023/08/30	0	0.00	3	156.00	156.50	-3	5,424	-0.06%
2023/08/28	0	0.00	1	154.50	154.50	-1	5,477	-0.02%
2023/08/25	1	152.50	0	0.00	152.50	1	5,505	0.02%
2023/08/24	1	154.00	0	0.00	154.50	1	5,537	0.02%
2023/08/23	1	155.00	1	154.00	155.00	0	5,562	0.00%
2023/08/22	0.1	153.50	0	0.00	153.00	0.1	5,614	0.00%
2023/08/21	0.1	153.50	0	0.00	153.50	0.1	5,652	0.00%
2023/08/18	19	154.32	1	155.00	154.00	18	5,687	0.32%
2023/08/17	35.1	153.72	12	154.58	156.50	23.1	5,682	0.41%
2023/08/16	1.1	152.05	0	0.00	152.00	1.1	5,669	0.02%
2023/08/15	3	154.17	0	156.00	153.00	3	5,663	0.05%
2023/08/14	36.1	152.02	2	153.25	154.50	34.1	5,662	0.60%
2023/08/11	31	159.90	1	157.00	157.50	30	5,620	0.53%
2023/08/10	2	158.50	0	0.00	158.50	2	5,613	0.04%
2023/08/09	3	161.50	0	0.00	160.00	3	5,595	0.05%
2023/08/08	12.2	161.63	6	161.25	161.50	6.2	5,567	0.11%
2023/08/07	7	166.93	0	0.00	167.50	7	5,498	0.13%
2023/08/02	3	164.50	0	0.00	163.00	3	5,465	0.05%
2023/08/01	6.1	169.26	3	170.50	168.50	3.1	5,424	0.06%
2023/07/31	1	170.50	10	171.45	171.50	-9	5,375	-0.17%
2023/07/28	4.1	170.27	0	0.00	171.00	4.1	5,311	0.08%
2023/07/27	1	168.00	7	169.00	169.50	-6	5,230	-0.11%
2023/07/26	22.2	168.68	10	166.70	165.50	12.2	5,150	0.24%
2023/07/25	18	177.08	4	176.63	175.50	14	4,990	0.28%
2023/07/24	7	179.71	22	181.45	180.50	-15	4,881	-0.31%
2023/07/21	3.1	178.86	3	179.83	180.00	0.1	4,755	0.00%
2023/07/20	5.1	182.09	6	182.08	181.50	-0.9	4,673	-0.02%
2023/07/19	4	182.88	10	184.45	179.00	-6	4,567	-0.13%
2023/07/18	1	183.50	2	182.25	183.00	-1	4,378	-0.02%
2023/07/17	5.2	183.50	63	182.83	182.00	-57.9	4,233	-1.37%
2023/07/14	7	183.79	7.8	183.38	185.00	-0.8	4,107	-0.02%
2023/07/13	10.1	178.29	14	179.68	177.50	-3.9	3,826	-0.10%
2023/07/12	38	173.64	29	172.93	176.50	9	3,439	0.26%
2023/07/07	0	0.00	0	160.00	159.00	0	3,079	0.00%
2023/07/05	17	162.50	0	0.00	161.50	17	3,110	0.55%
2023/07/04	0	0.00	5.1	162.00	161.50	-5.1	3,100	-0.16%
2023/07/03	1	162.50	0.5	162.50	162.50	0.5	3,123	0.02%
2023/06/30	28	160.48	1	161.50	161.50	27	3,136	0.86%
2023/06/28	0.3	159.50	1	160.00	158.00	-0.7	3,117	-0.02%
2023/06/27	1	158.50	0	0.00	157.50	1	3,127	0.03%
2023/06/26	0	0.00	4.2	157.76	157.00	-4.2	3,104	-0.14%
2023/06/21	25	156.50	29	156.98	156.00	-4	3,097	-0.13%
2023/06/20	1	161.50	8	161.00	160.50	-7	3,024	-0.23%
2023/06/19	34	162.49	1	163.00	162.00	33	3,062	1.08%
2023/06/16	21	163.38	0.3	164.00	164.00	20.7	3,044	0.68%
2023/06/15	4	160.88	1.1	161.05	161.50	2.9	3,018	0.10%
2023/06/14	7	160.00	3	160.17	160.00	4	3,166	0.13%
2023/06/13	0	0.00	1	159.50	159.50	-1	3,155	-0.03%
2023/06/12	2	157.00	1.2	157.17	157.00	0.8	3,149	0.03%
2023/06/09	3	157.00	0	0.00	156.50	3	3,167	0.09%
2023/06/08	1.1	156.65	0	0.00	156.00	1.1	3,152	0.03%
2023/06/07	0	0.00	70	158.00	159.00	-70	3,186	-2.20%
2023/06/06	1	156.50	0	0.00	157.00	1	3,200	0.03%
2023/06/02	5.2	157.52	0	0.00	158.00	5.2	3,186	0.16%
2023/06/01	0	157.67	0	0.00	157.00	0	3,168	0.00%
2023/05/31	0	0.00	1	160.00	159.00	-1	3,155	-0.03%
2023/05/29	0.1	160.50	1	159.50	159.50	-0.9	3,164	-0.03%
2023/05/26	0	157.50	0	0.00	158.50	0	3,150	0.00%
2023/05/25	0	0.00	4	157.25	156.50	-4	3,128	-0.13%
2023/05/24	1	154.00	5	154.00	155.50	-4	3,096	-0.13%
2023/05/23	1	153.00	0	0.00	153.00	1	3,068	0.03%
2023/05/22	0	0.00	1	152.50	153.00	-1	3,047	-0.03%
2023/05/19	0	0.00	1	151.00	151.00	-1	3,023	-0.03%
2023/05/18	1	153.00	1	152.99	152.50	0	3,002	0.00%
2023/05/17	0	0.00	3	150.00	150.50	-3	2,987	-0.10%
2023/05/16	4	148.75	0	0.00	148.50	4	2,967	0.14%
2023/05/15	2	148.50	1	149.00	148.50	1	2,944	0.03%
2023/05/11	0.1	149.00	0	0.00	146.50	0.1	2,950	0.00%
2023/05/10	15	150.93	2.1	150.52	151.00	13	2,928	0.44%
2023/05/09	1	153.00	0	0.00	151.00	1	2,947	0.03%
2023/05/08	0	0.00	1	154.50	154.50	-1	2,946	-0.03%
2023/05/05	0	0.00	1	147.50	148.00	-1	2,897	-0.03%
2023/05/04	30	145.38	2	145.50	145.00	28	2,945	0.95%
2023/05/03	33	146.98	1	147.50	147.00	32	2,980	1.07%
2023/05/02	0	0.00	17.7	150.21	150.00	-17.7	3,042	-0.58%
2023/04/28	15	148.07	0	0.00	147.50	15	3,118	0.48%
2023/04/26	1	144.00	1	144.00	144.50	0	3,125	0.00%
2023/04/25	4.2	146.44	6	145.00	144.00	-1.9	3,132	-0.06%
2023/04/24	1	148.00	0	0.00	148.00	1	3,116	0.03%
2023/04/21	1	151.50	3	150.50	149.00	-2	3,251	-0.06%
2023/04/20	3	150.00	1	152.50	149.00	2	3,261	0.06%
2023/04/19	1.1	152.00	4	153.50	151.50	-2.9	3,293	-0.09%
2023/04/18	0	0.00	1	155.50	153.00	-1	3,307	-0.03%
2023/04/14	2	155.50	0	0.00	155.50	2	3,329	0.06%
2023/04/13	1	155.00	1	154.50	154.00	0	3,363	0.00%
2023/04/12	1	155.50	0	0.00	156.00	1	3,362	0.03%
2023/04/11	2	157.50	0	0.00	157.00	2	3,357	0.06%
2023/04/10	3	156.83	3	157.67	156.50	0	3,374	0.00%
2023/04/07	0	0.00	2	154.00	154.50	-2	3,330	-0.06%
2023/04/06	1	153.00	0	0.00	152.50	1	3,321	0.03%
2023/03/31	4	157.13	0	0.00	156.00	4	3,311	0.12%
2023/03/30	7	156.50	2	157.00	156.50	5	3,324	0.15%
2023/03/29	2	155.00	0	0.00	153.50	2	3,355	0.06%
2023/03/24	8	155.75	3	156.00	156.50	5	3,506	0.14%
2023/03/23	0	0.00	3	154.50	155.50	-3	3,508	-0.09%
2023/03/22	4.4	153.58	1	154.50	154.00	3.4	3,486	0.10%
2023/03/21	0.3	153.50	0	0.00	152.50	0.3	3,432	0.01%
2023/03/20	3	152.33	0	0.00	152.00	3	3,439	0.09%
2023/03/17	22	157.89	17	154.00	154.00	5	3,404	0.15%
2023/03/16	1	158.00	2	159.00	159.00	-1	3,238	-0.03%
2023/03/15	0.7	158.00	0	0.00	157.50	0.7	3,260	0.02%
2023/03/14	3.2	154.34	0	0.00	153.50	3.2	3,248	0.10%
2023/03/13	1	157.00	0	0.00	157.00	1	3,238	0.03%
2023/03/10	3.1	156.52	0	0.00	156.00	3.1	3,232	0.10%
2023/03/09	5	162.90	20	162.50	162.00	-15	3,243	-0.46%
2023/03/08	1	161.00	1	161.00	162.00	0	3,232	0.00%
2023/03/07	20	160.00	4	161.13	161.50	16	3,229	0.50%
2023/03/06	4	159.38	1	159.99	159.50	3	3,222	0.09%
2023/03/03	0	0.00	1	159.00	158.00	-1	3,214	-0.03%
2023/03/01	4	157.25	1	158.00	159.50	3	3,243	0.09%
2023/02/24	4	160.38	0	0.00	159.00	4	3,199	0.13%
2023/02/23	0	0.00	13	163.58	164.50	-13	3,185	-0.41%
2023/02/22	3	159.00	0	0.00	160.00	3	3,228	0.09%
2023/02/21	0	0.00	1	162.50	161.50	-1	3,301	-0.03%
2023/02/20	9	161.28	2	162.00	161.50	7	3,438	0.20%
2023/02/17	3	161.33	0	0.00	161.00	3	3,612	0.08%
2023/02/16	2	160.00	41	161.51	162.00	-39	3,714	-1.05%
2023/02/14	0	0.00	51	161.01	161.50	-51	3,988	-1.28%
2023/02/13	0	0.00	34	161.00	162.00	-34	4,029	-0.84%
2023/02/10	3	162.17	1	162.00	163.00	2	4,154	0.05%
2023/02/09	0	0.00	1	165.50	166.00	-1	4,266	-0.02%
2023/02/08	1	164.00	0	0.00	165.00	1	4,329	0.02%
2023/02/07	0	0.00	2	162.25	163.00	-2	4,319	-0.05%
2023/02/06	1	160.00	3	161.83	159.50	-2	4,351	-0.05%
2023/02/03	2	165.50	1	166.50	165.50	1	4,322	0.02%
2023/02/02	0	0.00	3	167.33	168.00	-3	4,322	-0.07%
2023/02/01	1	163.50	2	164.50	165.00	-1	4,318	-0.02%
2023/01/31	0	0.00	1	163.00	162.50	-1	4,290	-0.02%
2023/01/30	0.4	159.50	0	0.00	160.50	0.4	4,233	0.01%
2023/01/17	0	0.00	1	155.00	156.00	-1	4,179	-0.02%
2023/01/16	1	156.00	1	156.50	155.50	0	4,230	0.00%
2023/01/13	2	157.50	1	156.00	155.00	1	4,252	0.02%
2023/01/11	6	160.50	12	160.58	161.50	-6	4,273	-0.14%
2023/01/10	0	0.00	3.1	155.67	156.50	-3.1	4,166	-0.07%
2023/01/09	1	153.00	3.1	155.68	156.00	-2.1	4,184	-0.05%
2023/01/06	0	0.00	4	148.50	150.50	-4	4,186	-0.10%
2023/01/05	2	146.50	0	0.00	146.50	2	4,272	0.05%
2023/01/03	0	0.00	2	144.75	145.50	-2	4,428	-0.05%
2022/12/30	0	0.00	0.1	141.05	139.50	-0.1	4,437	0.00%
2022/12/29	0.2	139.24	0	0.00	138.50	0.2	4,461	0.00%
2022/12/28	1.1	137.05	0	0.00	138.00	1.1	4,519	0.02%
2022/12/27	0.2	145.50	0	0.00	143.50	0.2	4,532	0.01%
2022/12/26	0.1	143.50	0	0.00	143.00	0.1	4,613	0.00%
2022/12/23	0	142.50	1	142.00	143.50	-1	4,740	-0.02%
2022/12/22	3	146.00	0	0.00	145.50	3	4,824	0.06%
2022/12/21	1.3	145.71	0	0.00	143.00	1.3	4,939	0.03%
2022/12/20	4.1	148.99	8	144.00	144.00	-4	5,049	-0.08%
2022/12/16	1	153.50	0	0.00	153.50	1	5,039	0.02%
2022/12/15	1	158.50	1	157.50	158.50	0	4,993	0.00%
2022/12/12	0	153.00	0	0.00	153.50	0	5,053	0.00%
2022/12/09	1	155.50	0	0.00	154.50	1	5,071	0.02%
2022/12/07	3	154.67	7	155.50	155.00	-4	5,069	-0.08%
2022/12/06	4	158.50	0	0.00	158.50	4	5,068	0.08%
2022/12/05	10	162.35	20	162.25	162.00	-10	5,107	-0.20%
2022/12/02	0	0.00	2	161.00	161.50	-2	5,158	-0.04%
2022/12/01	56	160.95	1	163.00	161.00	55	5,195	1.06%
2022/11/29	4	155.50	0	0.00	156.00	4	5,186	0.08%
2022/11/25	1	158.50	1	159.50	158.00	0	5,199	0.00%
2022/11/24	1	160.50	1	160.50	160.50	0	5,219	0.00%
2022/11/23	0	0.00	3.2	158.97	159.50	-3.2	5,266	-0.06%
2022/11/22	0.2	157.07	17.1	157.00	158.50	-16.9	5,298	-0.32%
2022/11/21	0.1	158.50	10	158.00	157.00	-9.9	5,321	-0.19%
2022/11/18	5	157.80	0	0.00	156.50	5	5,346	0.09%
2022/11/17	1	159.00	1	160.50	162.00	0	5,279	0.00%
2022/11/16	4	159.00	4.3	159.61	162.00	-0.3	5,259	0.00%
2022/11/15	2.3	161.03	17.1	160.27	162.00	-14.9	5,155	-0.29%
2022/11/14	3	155.50	3.4	155.04	155.50	-0.4	5,060	-0.01%
2022/11/11	4.4	156.89	9.7	156.66	155.00	-5.4	5,034	-0.11%
2022/11/10	1.3	145.20	3.5	146.61	147.00	-2.3	4,979	-0.05%
2022/11/09	1	140.50	7.1	140.94	142.00	-6.1	4,940	-0.12%
2022/11/08	12.2	139.99	4.4	140.55	139.00	7.8	4,940	0.16%
2022/11/07	20.4	131.27	9	134.82	137.50	11.4	4,873	0.23%
2022/11/04	0	131.00	12	130.29	130.50	-12	4,890	-0.24%
2022/11/03	4	127.38	1	125.50	127.50	3	4,889	0.06%
2022/11/02	12	127.63	1	128.50	127.00	11	4,998	0.22%
2022/11/01	1	125.50	1	125.00	125.50	0	5,005	0.00%
2022/10/31	1	123.50	0	0.00	124.00	1	5,223	0.02%
2022/10/28	3	122.00	0	0.00	121.50	3	5,237	0.06%
2022/10/27	1	125.50	3	124.50	125.50	-2	5,201	-0.04%
2022/10/26	1	122.00	1	121.00	121.50	0	5,210	0.00%
2022/10/25	0	0.00	1	121.50	120.50	-1	5,208	-0.02%
2022/10/24	4	125.13	0	125.50	122.00	4	5,200	0.08%
2022/10/21	1	121.00	1	122.50	121.00	0	5,162	0.00%
2022/10/20	0	0.00	0	121.50	121.50	0	5,159	0.00%
2022/10/19	8	123.06	1	124.00	120.50	7	5,171	0.14%
2022/10/18	3	121.67	3	123.17	122.50	0	5,159	0.00%
2022/10/17	1	117.51	3	117.33	121.50	-2	5,242	-0.04%
2022/10/14	1.2	122.00	0.8	123.49	121.50	0.4	5,266	0.01%
2022/10/13	8.2	117.83	11	116.82	117.00	-2.8	5,300	-0.05%
2022/10/12	3.5	123.06	0	0.00	123.00	3.5	5,252	0.07%
2022/10/11	1.1	124.82	1	122.00	122.00	0.1	5,282	0.00%
2022/10/07	3	132.50	0	0.00	131.00	3	5,208	0.06%
2022/10/06	1	135.50	0	0.00	136.50	1	5,207	0.02%
2022/10/05	0	138.00	0	0.00	135.50	0	5,209	0.00%
2022/10/04	6	132.75	1	133.00	133.00	5	5,177	0.10%
2022/10/03	37	127.58	7	128.36	129.00	30	5,154	0.58%
2022/09/30	7	125.50	7	129.29	131.00	0	5,141	0.00%
2022/09/29	5	134.20	4.1	132.83	131.00	0.9	5,093	0.02%
2022/09/28	8.2	135.44	18	133.28	132.00	-9.8	5,042	-0.20%
2022/09/27	7	140.93	1	139.50	140.50	6	4,938	0.12%
2022/09/26	1.1	150.06	0	0.00	148.50	1.1	4,850	0.02%
2022/09/23	1	157.00	0	0.00	157.00	1	4,901	0.02%
2022/09/22	1	156.50	0	0.00	156.50	1	4,893	0.02%
2022/09/21	2	159.00	0	0.00	157.00	2	4,917	0.04%
2022/09/20	0	0.00	0	163.00	161.50	0	4,902	0.00%
2022/09/19	1	160.00	1	162.00	159.50	0	4,929	0.00%
2022/09/16	1.1	162.43	0.1	162.00	160.50	0.9	4,974	0.02%
2022/09/15	1	167.00	2.2	164.36	164.00	-1.2	5,015	-0.02%
2022/09/14	0	163.00	2	164.50	165.00	-2	5,091	-0.04%
2022/09/13	1	167.00	2	167.75	167.00	-1	5,132	-0.02%
2022/09/12	0.2	168.50	3.1	167.97	168.50	-2.9	5,211	-0.06%
2022/09/08	3	163.50	4.1	163.98	163.50	-1.1	5,360	-0.02%
2022/09/07	5	159.10	2	159.00	158.50	3	5,372	0.06%
2022/09/06	0	161.00	1	162.00	163.50	-1	5,371	-0.02%
2022/09/05	2	162.50	1	166.00	162.00	1	5,435	0.02%
2022/09/01	2	164.50	1	164.00	164.50	1	5,499	0.02%
2022/08/31	1	168.00	1	167.01	167.50	0	5,561	0.00%
2022/08/30	1	167.00	1.1	166.59	168.00	-0.1	5,559	0.00%
2022/08/29	3.1	160.69	0	0.00	161.00	3.1	5,496	0.06%
2022/08/26	3	167.33	5	166.70	166.50	-2	5,514	-0.04%
2022/08/25	2	166.50	1	167.50	167.00	1	5,535	0.02%
2022/08/24	2	166.25	2	164.75	164.00	0	5,560	0.00%
2022/08/23	0	165.00	2	164.75	166.00	-2	5,648	-0.04%
2022/08/22	1	165.50	3	166.50	164.50	-2	5,753	-0.03%
2022/08/19	8	169.63	3	168.50	166.00	5	5,751	0.09%
2022/08/18	4	167.63	1.2	167.79	169.00	2.8	5,698	0.05%
2022/08/17	7	166.79	5.2	167.47	167.50	1.8	5,659	0.03%
2022/08/16	1.1	164.00	6.6	163.73	163.00	-5.6	5,586	-0.10%
2022/08/15	4	161.00	14.2	160.26	160.00	-10.2	5,515	-0.19%
2022/08/12	1	161.00	0	0.00	161.50	1	5,470	0.02%
2022/08/11	25.1	160.38	20	161.55	161.00	5.1	5,467	0.09%
2022/08/10	1	155.50	6	155.25	156.50	-5	5,418	-0.09%
2022/08/09	9	153.06	12	154.88	155.50	-3	5,402	-0.06%
2022/08/08	3	148.50	8	149.81	151.50	-5	5,417	-0.09%
2022/08/05	10	145.75	16	147.31	149.00	-6	5,544	-0.11%
2022/08/02	1	138.48	1	138.00	138.00	0	5,432	0.00%
2022/08/01	1	142.00	46	141.49	141.50	-45	5,424	-0.83%
2022/07/29	2.1	142.79	0	0.00	142.50	2.1	5,481	0.04%
2022/07/28	4.2	142.25	2	142.50	142.00	2.2	5,588	0.04%
2022/07/27	0	0.00	6.1	141.75	143.00	-6.1	5,713	-0.11%
2022/07/26	1.1	142.55	0.1	144.00	141.50	1	5,703	0.02%
2022/07/22	3	145.67	1	146.00	146.00	2	5,808	0.03%
2022/07/21	0.2	144.50	7	144.64	145.50	-6.8	5,817	-0.12%
2022/07/20	10	142.80	7.1	141.59	142.00	2.9	5,829	0.05%
2022/07/19	6	138.33	7	138.71	139.00	-1	5,823	-0.02%
2022/07/18	8	143.06	24	141.81	144.50	-16	5,848	-0.27%
2022/07/15	1	138.50	5	141.20	141.00	-4	5,809	-0.07%
2022/07/14	16.1	138.72	1	139.00	138.00	15.1	5,776	0.26%
2022/07/13	21	138.57	2	141.00	138.50	19	5,750	0.33%
2022/07/12	5	138.10	0	0.00	136.50	5	5,740	0.09%
2022/07/11	1	141.00	8.6	141.88	141.00	-7.6	5,750	-0.13%
2022/07/08	17.1	141.09	21	140.50	140.50	-3.9	5,736	-0.07%
2022/07/07	27	137.33	18	138.67	138.50	9	5,719	0.16%
2022/07/06	8.2	133.66	6	133.58	133.00	2.2	5,828	0.04%
2022/07/05	7	140.50	5	137.00	138.00	2	5,852	0.03%
2022/07/04	2	137.00	2	137.50	137.50	0	5,854	0.00%
2022/07/01	9.1	136.46	6	135.17	139.00	3.1	5,867	0.05%
2022/06/30	4	142.00	2	141.50	141.00	2	5,781	0.03%
2022/06/29	3	144.33	2	145.50	145.50	1	5,775	0.02%
2022/06/28	2	150.50	2	146.75	146.50	0	5,780	0.00%
2022/06/27	3	151.33	7	151.21	152.00	-4	5,782	-0.07%
2022/06/24	0	0.00	2	146.50	147.00	-2	5,751	-0.03%
2022/06/23	2	141.25	2	142.00	143.50	0	5,748	0.00%
2022/06/22	5.1	145.95	1	142.50	143.00	4.1	5,747	0.07%
2022/06/21	4.4	144.02	4	145.00	146.50	0.4	5,723	0.01%
2022/06/20	9.1	143.12	10	142.10	142.50	-0.9	5,801	-0.02%
2022/06/17	16.2	146.70	7	145.71	150.00	9.2	5,724	0.16%
2022/06/16	4	160.88	3	156.17	156.50	1	5,598	0.02%
2022/06/15	0	0.00	1	161.00	162.00	-1	5,656	-0.02%
2022/06/14	2	160.25	9	160.22	160.50	-7	5,814	-0.12%
2022/06/13	10.4	162.11	6	161.92	161.50	4.4	5,805	0.08%
2022/06/10	2	171.00	3	171.17	171.00	-1	5,781	-0.02%
2022/06/09	7.1	172.35	1	173.00	173.00	6.1	5,831	0.10%
2022/06/08	0	0.00	1.1	170.50	170.00	-1.1	5,773	-0.02%
2022/06/07	1	168.00	0	169.50	169.00	1	5,831	0.02%
2022/06/06	1	168.00	4	168.88	171.00	-3	5,863	-0.05%
2022/06/02	1	170.00	0	0.00	170.00	1	5,915	0.02%
2022/06/01	6	170.33	0	172.00	169.50	6	6,035	0.10%
2022/05/31	3	170.67	1	172.50	172.50	2	5,993	0.03%
2022/05/30	5	171.20	10.1	169.66	170.50	-5.1	5,949	-0.09%
2022/05/27	0	0.00	1	162.00	162.00	-1	5,795	-0.02%
2022/05/26	2.2	160.39	5	162.60	159.00	-2.8	5,807	-0.05%
2022/05/25	1	161.00	2	161.25	161.00	-1	5,839	-0.02%
2022/05/24	4.1	159.20	0	157.50	156.50	4.1	5,923	0.07%
2022/05/23	0.1	163.50	1	163.50	162.50	-0.9	5,895	-0.02%
2022/05/20	20	162.50	43	162.95	163.50	-23	5,960	-0.39%
2022/05/19	7.2	160.44	7	162.29	162.50	0.2	5,962	0.00%
2022/05/18	8	166.00	13	165.69	164.50	-5	5,926	-0.08%
2022/05/17	0	0.00	4.3	162.62	163.50	-4.3	5,853	-0.07%
2022/05/16	8	161.19	2	158.50	158.50	6	5,876	0.10%
2022/05/13	4	159.63	8.7	160.01	160.50	-4.7	5,791	-0.08%
2022/05/12	2	151.75	1	155.00	152.00	1	5,708	0.02%
2022/05/10	0	0.00	2	150.75	155.00	-2	5,921	-0.03%
2022/05/09	2	151.02	1	151.50	151.00	1	6,010	0.02%
2022/05/06	0	0.00	1	154.50	156.00	-1	6,134	-0.02%
2022/05/05	6	156.25	11.2	157.39	157.50	-5.2	6,353	-0.08%
2022/05/04	2	154.50	2.1	156.44	153.00	-0.1	6,409	0.00%
2022/05/03	3	149.17	1	149.50	149.50	2	6,360	0.03%
2022/04/29	43.1	152.08	0	0.00	149.00	43.1	6,481	0.66%
2022/04/28	1	145.50	5	145.40	146.50	-4	6,540	-0.06%
2022/04/27	9	139.72	6	144.58	145.00	3	6,504	0.05%
2022/04/26	9	146.28	2	146.00	146.00	7	6,482	0.11%
2022/04/25	2.2	147.55	18	146.89	148.00	-15.8	6,546	-0.24%
2022/04/22	3.2	155.40	2	153.75	152.50	1.2	6,512	0.02%
2022/04/21	8	158.94	7	159.14	157.50	1	6,574	0.02%
2022/04/20	2	156.25	0	0.00	156.00	2	6,663	0.03%
2022/04/19	23.1	157.00	1	158.00	156.50	22.1	6,912	0.32%
2022/04/18	4	156.00	1	155.00	156.50	3	7,026	0.04%
2022/04/15	2.1	158.16	4	158.50	156.00	-1.9	7,085	-0.03%
2022/04/14	3.5	162.91	1	161.50	161.50	2.5	7,253	0.03%
2022/04/13	2.3	161.35	0	0.00	162.50	2.3	7,328	0.03%
2022/04/12	2.3	159.33	0	0.00	159.50	2.3	7,483	0.03%
2022/04/11	2	165.45	1	166.50	165.50	1	7,609	0.01%
2022/04/08	6.3	171.61	0	0.00	172.00	6.3	7,770	0.08%
2022/04/07	1	174.50	0	0.00	171.50	1	7,741	0.01%
2022/04/06	3	171.67	3	171.83	171.50	0	7,763	0.00%
2022/04/01	2	175.00	4	175.88	176.50	-2	7,802	-0.03%
2022/03/31	4.2	176.29	0	0.00	177.00	4.2	7,894	0.05%
2022/03/29	2	177.25	2	177.00	176.50	0	8,113	0.00%
2022/03/28	2	176.00	2	177.25	176.50	0	8,132	0.00%
2022/03/25	4.1	182.94	0	0.00	179.50	4.1	8,152	0.05%
2022/03/24	2	183.00	4	180.13	183.00	-2	8,147	-0.02%
2022/03/23	3	182.16	3	182.17	182.00	0	8,170	0.00%
2022/03/22	5	179.30	1	180.00	180.00	4	8,237	0.05%
2022/03/21	6.2	178.55	12	179.54	178.50	-5.8	8,264	-0.07%
2022/03/18	4.1	178.76	4.3	179.17	177.50	-0.2	8,286	0.00%
2022/03/17	11	178.09	8.1	177.89	180.00	3	8,312	0.04%
2022/03/16	3	168.83	10	170.70	170.50	-7	8,352	-0.08%
2022/03/15	19.1	166.36	5	165.40	166.00	14.1	8,477	0.17%
2022/03/14	16	174.28	5	173.80	173.00	11	8,660	0.13%
2022/03/11	2.8	172.13	0	0.00	171.50	2.8	8,657	0.03%
2022/03/10	21.1	176.63	7	174.71	174.50	14.1	8,672	0.16%
2022/03/09	0.5	172.50	1	172.50	172.50	-0.5	8,760	-0.01%
2022/03/08	4.2	170.39	3	169.00	169.00	1.2	8,757	0.01%
2022/03/07	6.4	173.14	2	171.50	173.00	4.4	8,744	0.05%
2022/03/04	3	181.83	0.5	183.81	183.00	2.5	8,684	0.03%
2022/03/03	22	183.07	2	183.25	183.50	20	8,852	0.23%
2022/03/02	3.5	184.29	0	0.00	185.00	3.5	8,955	0.04%
2022/03/01	1	187.00	2	185.50	187.00	-1	9,107	-0.01%
2022/02/25	4.4	184.18	4.2	183.75	182.00	0.2	9,655	0.00%
2022/02/24	10.5	186.25	2	181.75	183.00	8.5	9,843	0.09%
2022/02/23	0.1	190.00	13	190.15	192.00	-12.9	10,009	-0.13%
2022/02/22	5.7	188.90	1	192.00	188.50	4.7	10,036	0.05%
2022/02/21	1.1	194.95	0	0.00	194.50	1.1	10,029	0.01%
2022/02/18	6.1	193.58	2	193.50	195.00	4.1	10,098	0.04%
2022/02/17	11	193.91	15	193.43	193.50	-4	10,164	-0.04%
2022/02/16	9.3	193.82	17	192.44	192.50	-7.7	10,203	-0.08%
2022/02/15	7	194.00	4	192.63	192.50	3	10,212	0.03%
2022/02/14	22.2	195.34	12	196.42	194.00	10.2	10,191	0.10%
2022/02/11	2.4	201.50	0	0.00	201.50	2.4	10,126	0.02%
2022/02/10	12	203.92	6	203.92	204.00	6	10,045	0.06%
2022/02/09	12	199.79	6	198.75	198.50	6	9,887	0.06%
2022/02/08	13	197.23	8	198.75	200.00	5	9,855	0.05%
2022/02/07	12.5	194.70	48	195.73	199.00	-35.5	9,741	-0.36%
2022/01/26	14	206.96	10	210.30	209.50	4	9,557	0.04%
2022/01/25	6	213.67	28	213.07	212.50	-22	9,569	-0.23%
2022/01/24	7	210.79	7.1	212.87	216.00	-0.1	9,677	0.00%
2022/01/21	13.5	206.98	19	207.05	205.50	-5.5	9,695	-0.06%
2022/01/20	3	213.50	2	213.00	212.50	1	9,574	0.01%
2022/01/19	7	211.21	84	212.05	214.50	-77	9,518	-0.81%
2022/01/18	52.1	217.65	8	217.38	217.00	44.1	9,440	0.47%
2022/01/17	2.1	220.17	2	223.50	223.50	0.1	9,339	0.00%
2022/01/14	36.6	220.96	19	221.63	222.50	17.6	9,318	0.19%
2022/01/13	17	229.21	11	230.27	229.00	6	9,210	0.07%
2022/01/12	24	232.50	15	236.30	231.00	9	9,092	0.10%
2022/01/11	61.1	231.54	19	228.05	225.50	42.1	8,854	0.47%
2022/01/10	3	233.34	1.1	235.41	233.50	1.9	8,784	0.02%
2022/01/07	29	233.78	11	236.09	235.00	18	8,773	0.21%
2022/01/06	15	241.30	2.6	242.71	242.50	12.4	8,574	0.14%
2022/01/05	25.6	243.01	15	244.53	247.00	10.6	8,532	0.12%
2022/01/04	19	242.87	22.1	243.11	245.00	-3.1	8,353	-0.04%
2022/01/03	15	237.60	13.6	243.04	231.50	1.5	8,080	0.02%
2021/12/30	9	236.00	6.1	236.17	236.00	3	7,912	0.04%
2021/12/29	12	237.08	7.1	237.64	236.50	5	7,927	0.06%
2021/12/28	8.1	234.83	5	235.00	235.00	3.1	7,876	0.04%
2021/12/27	7	233.63	7	235.07	234.50	0	7,835	0.00%
2021/12/24	1.6	227.53	5	229.30	228.50	-3.5	7,779	-0.04%
2021/12/23	16.1	226.17	42.4	228.20	229.00	-26.3	7,737	-0.34%
2021/12/22	2	218.75	1.5	218.00	218.00	0.5	7,635	0.01%
2021/12/21	6	218.42	2	218.50	218.00	4	7,661	0.05%
2021/12/20	5.4	220.63	4	225.13	219.00	1.4	7,611	0.02%
2021/12/17	9.5	224.39	12	224.21	225.00	-2.5	7,574	-0.03%
2021/12/16	13	229.62	11.2	228.02	228.50	1.8	7,506	0.02%
2021/12/15	3.5	217.86	2	220.00	219.00	1.5	7,348	0.02%
2021/12/14	10.3	217.85	3	218.50	217.00	7.3	7,303	0.10%
2021/12/13	6	222.75	11.3	227.64	223.00	-5.3	7,229	-0.07%
2021/12/10	10.2	227.63	10.2	225.17	226.00	0	7,126	0.00%
2021/12/09	8.1	220.10	13	220.31	220.50	-4.9	6,926	-0.07%
2021/12/08	12	217.75	18	218.61	219.00	-6	6,752	-0.09%
2021/12/07	8	208.38	2	209.75	209.50	6	6,534	0.09%
2021/12/06	10	211.85	5	213.10	212.00	5	6,504	0.08%
2021/12/03	2	211.25	13.3	211.42	211.50	-11.3	6,549	-0.17%
2021/12/02	1.1	205.00	2.1	205.21	205.00	-1.1	6,505	-0.02%
2021/12/01	20.1	206.30	3	208.17	206.50	17.1	6,555	0.26%
2021/11/30	4	207.50	9.3	207.17	207.00	-5.3	6,532	-0.08%
2021/11/29	15	205.47	27	203.78	205.00	-12	6,545	-0.18%
2021/11/26	24	202.77	6	201.67	200.50	18	6,407	0.28%
2021/11/25	14	213.25	9.3	213.77	212.50	4.8	6,371	0.07%
2021/11/24	41	221.40	44.3	219.23	215.00	-3.3	6,396	-0.05%
2021/11/23	10	206.10	11	208.00	207.00	-1	5,993	-0.02%
2021/11/22	2.6	205.42	14.4	203.12	205.50	-11.8	5,969	-0.20%
2021/11/19	17	196.71	11	197.14	195.00	6	5,977	0.10%
2021/11/18	6	195.00	0	0.00	196.00	6	6,058	0.10%
2021/11/17	0	0.00	5.2	197.91	198.00	-5.2	6,094	-0.09%
2021/11/16	2	195.25	3	195.83	194.50	-1	6,123	-0.02%
2021/11/15	12	193.08	0.1	193.50	193.50	11.9	6,196	0.19%
2021/11/12	7	193.86	5	196.00	193.00	2	6,252	0.03%
2021/11/11	1	193.50	2	195.00	193.00	-1	6,248	-0.02%
2021/11/10	5	191.70	13	192.19	194.00	-8	6,319	-0.13%
2021/11/09	0	0.00	2	194.50	194.50	-2	6,353	-0.03%
2021/11/08	4	190.88	5	192.30	191.50	-1	6,364	-0.02%
2021/11/05	1	191.00	2	194.00	193.00	-1	6,400	-0.02%
2021/11/04	6	192.33	10	192.30	190.50	-4	6,437	-0.06%
2021/11/03	9	191.72	14	192.75	192.00	-5	6,483	-0.08%
2021/11/02	7	196.50	8	198.75	191.50	-1	6,617	-0.02%
2021/11/01	7	196.57	13.3	196.78	197.00	-6.3	6,518	-0.10%
2021/10/29	8	186.81	15.2	189.51	189.50	-7.2	6,392	-0.11%
2021/10/28	1	182.50	1.3	182.88	183.00	-0.3	6,313	0.00%
2021/10/27	5	182.50	2	183.50	182.50	3	6,353	0.05%
2021/10/26	2	182.25	1	182.00	182.00	1	6,424	0.02%
2021/10/25	0	0.00	4	177.25	180.50	-4	6,532	-0.06%
2021/10/22	0.2	181.50	0	0.00	179.00	0.2	6,741	0.00%
2021/10/21	12	182.67	2	185.75	180.50	10	6,876	0.15%
2021/10/20	3	183.00	5	183.10	183.00	-2	6,886	-0.03%
2021/10/19	1	183.00	3	183.33	183.00	-2	7,066	-0.03%
2021/10/18	2	180.00	0	0.00	179.00	2	7,159	0.03%
2021/10/15	0	0.00	3.1	182.98	184.00	-3.1	7,337	-0.04%
2021/10/14	1	174.50	0	0.00	176.00	1	7,447	0.01%
2021/10/13	5.2	176.94	0	0.00	175.00	5.2	7,552	0.07%
2021/10/08	3	181.00	3	180.67	181.00	0	7,840	0.00%
2021/10/07	0	182.00	3	182.50	181.50	-3	8,099	-0.04%
2021/10/06	6	174.58	1	173.00	175.00	5	8,891	0.06%
2021/10/05	7	172.86	2	175.25	176.00	5	8,968	0.06%
2021/10/04	3.2	173.56	0	0.00	172.00	3.2	9,015	0.04%
2021/10/01	3	176.67	3	174.00	175.50	0	9,120	0.00%
2021/09/30	0	0.00	5	181.20	181.50	-5	9,188	-0.05%
2021/09/29	5.1	176.29	1	175.00	174.50	4.1	9,180	0.04%
2021/09/28	4	183.88	0	0.00	184.00	4	9,168	0.04%
2021/09/27	5	188.30	0	0.00	187.00	5	9,163	0.05%
2021/09/24	1	190.00	2	189.25	191.00	-1	9,278	-0.01%
2021/09/23	1	188.00	0.1	187.50	187.50	0.9	9,399	0.01%
2021/09/22	4	186.00	4	184.75	186.00	0	9,675	0.00%
2021/09/17	3	187.83	3	188.83	190.50	0	9,671	0.00%
2021/09/16	0	0.00	1	191.00	189.00	-1	9,806	-0.01%
2021/09/15	7	188.71	5.2	191.35	189.00	1.8	10,108	0.02%
2021/09/14	5.2	191.58	2	192.50	192.00	3.2	10,464	0.03%
2021/09/13	2	192.75	1	192.00	192.00	1	10,503	0.01%
2021/09/10	0	0.00	3	192.83	193.50	-3	10,554	-0.03%
2021/09/09	3	188.33	8	189.38	189.50	-5	10,705	-0.05%
2021/09/08	4	184.25	2	187.75	185.00	2	10,742	0.02%
2021/09/07	15	190.57	37	195.22	189.00	-22	10,701	-0.21%
2021/09/06	33	196.18	25	195.28	195.50	8	10,626	0.08%
2021/09/03	21	194.21	2.4	192.69	194.00	18.6	10,585	0.18%
2021/09/02	9	195.89	9.1	191.70	189.50	-0.1	10,684	0.00%
2021/09/01	3	192.83	3	193.33	194.00	0	10,842	0.00%
2021/08/31	7	191.36	5	192.70	193.00	2	10,880	0.02%
2021/08/30	8	193.88	14	194.61	193.50	-6	10,831	-0.06%
2021/08/27	9.1	190.17	8.2	190.79	190.00	0.9	10,694	0.01%
2021/08/26	8	188.13	3	187.83	187.50	5	10,631	0.05%
2021/08/25	3	183.83	17.1	183.93	191.00	-14.1	10,485	-0.13%
2021/08/24	8	174.56	14	173.14	174.00	-6	10,262	-0.06%
2021/08/23	2	170.50	4.1	171.48	174.00	-2.1	10,224	-0.02%
2021/08/20	24.1	163.39	6.1	162.59	164.00	18	10,164	0.18%
2021/08/19	28.3	165.94	10	163.50	163.50	18.3	10,107	0.18%
2021/08/18	3	167.82	8	165.81	173.50	-5	10,062	-0.05%
2021/08/17	3	165.00	0	0.00	166.00	3	10,148	0.03%
2021/08/16	4	171.38	12	172.50	172.50	-8	10,093	-0.08%
2021/08/13	10	175.15	5.1	178.84	172.50	4.9	10,033	0.05%
2021/08/12	4.1	178.16	2.1	179.52	179.00	2	10,040	0.02%
2021/08/11	2.1	180.24	1	182.50	180.00	1.1	10,077	0.01%
2021/08/10	1.3	181.56	1	181.50	182.00	0.3	10,147	0.00%
2021/08/09	10.1	188.31	0.2	190.00	187.00	9.9	10,205	0.10%
2021/08/06	6.2	193.81	14.1	191.44	193.00	-8	10,262	-0.08%
2021/08/05	1	200.62	1.2	204.42	204.00	-0.2	10,235	0.00%
2021/08/04	6.3	198.16	4.1	198.97	199.00	2.2	10,513	0.02%
2021/08/03	4.1	199.11	0.1	195.50	199.50	4	10,820	0.04%
2021/08/02	0.2	191.00	1	193.00	192.50	-0.9	10,893	-0.01%
2021/07/30	2.1	191.83	0	0.00	189.00	2.1	10,992	0.02%
2021/07/29	1.2	189.83	0	0.00	195.50	1.2	11,203	0.01%
2021/07/28	12.1	186.22	2	188.25	189.00	10.1	11,474	0.09%
2021/07/27	34	200.34	11	203.77	196.50	23	11,612	0.20%
2021/07/26	0	0.00	1	210.00	209.00	-1	11,672	-0.01%
2021/07/23	5	213.40	5.1	216.44	210.00	-0.1	11,876	0.00%
2021/07/22	8.1	211.71	7.1	213.54	212.00	0.9	11,797	0.01%
2021/07/21	13.1	215.84	12.2	215.63	213.00	0.9	11,968	0.01%
2021/07/20	22.1	210.59	10.1	214.66	209.00	12	12,128	0.10%
2021/07/19	23	216.52	1.1	214.23	216.00	21.9	12,481	0.18%
2021/07/16	2.1	210.24	6.6	211.77	217.00	-4.4	12,839	-0.03%
2021/07/15	5.1	209.07	11	213.95	213.50	-5.9	13,757	-0.04%
2021/07/14	15.1	208.50	35	207.79	210.50	-19.9	14,389	-0.14%
2021/07/13	60	216.58	59	217.69	215.50	1	14,242	0.01%
2021/07/12	12	199.75	2	200.50	200.50	10	13,477	0.07%
2021/07/09	0	0.00	2	196.50	196.00	-2	13,427	-0.01%
2021/07/08	2.1	198.22	4	198.75	196.00	-2	13,477	-0.01%
2021/07/07	0	0.00	6.8	196.85	197.00	-6.8	13,466	-0.05%
2021/07/06	0.3	194.00	0	0.00	192.50	0.3	13,458	0.00%
2021/07/05	3.1	194.29	1	194.00	194.50	2.1	13,610	0.02%
2021/07/02	5.1	188.51	5	188.80	189.50	0.1	13,814	0.00%
2021/07/01	6.2	188.63	2.1	187.57	187.00	4.1	13,871	0.03%
2021/06/30	1.1	196.50	2.1	195.21	193.00	-1	13,947	-0.01%
2021/06/29	26	198.81	26	196.88	192.00	0	13,885	0.00%
2021/06/28	2	190.00	0	0.00	191.50	2	13,710	0.01%
2021/06/25	3	194.83	39.1	195.82	191.00	-36.1	13,743	-0.26%
2021/06/24	52.1	193.66	42	190.58	194.50	10.1	13,640	0.07%
2021/06/23	30	189.25	24	189.46	191.50	6	13,369	0.04%
2021/06/21	2.1	177.76	8	180.75	178.00	-6	13,002	-0.05%
2021/06/18	8	187.00	5	189.10	183.00	3	12,987	0.02%
2021/06/17	1	185.00	2	184.50	185.00	-1	12,867	-0.01%
2021/06/16	3	182.17	15	181.00	180.00	-12	12,976	-0.09%
2021/06/15	3	182.67	3.1	183.00	182.50	-0.1	13,000	0.00%
2021/06/11	0	0.00	2.5	182.20	182.00	-2.5	13,061	-0.02%
2021/06/10	7	183.71	10.8	183.11	183.00	-3.8	13,107	-0.03%
2021/06/09	35	181.43	27	180.54	181.00	8	12,969	0.06%
2021/06/08	4	175.50	4	175.88	174.00	0	12,752	0.00%
2021/06/07	0	0.00	11	174.55	172.00	-11	12,733	-0.09%
2021/06/04	1.1	173.48	1	172.00	172.50	0.1	12,735	0.00%
2021/06/03	1	172.50	9	171.39	173.00	-8	12,838	-0.06%
2021/06/02	0	0.00	3	165.67	165.00	-3	12,791	-0.02%
2021/06/01	4	168.38	2	168.75	168.00	2	12,867	0.02%
2021/05/31	5	168.10	4	168.50	168.50	1	12,884	0.01%
2021/05/28	7	164.79	1	165.00	165.00	6	12,907	0.05%
2021/05/27	0	0.00	2.1	160.14	163.50	-2.1	12,956	-0.02%
2021/05/26	4	163.75	0	0.00	162.00	4	13,006	0.03%
2021/05/25	1.1	166.27	7	165.36	164.00	-5.9	13,006	-0.05%
2021/05/24	0	0.00	1	151.00	156.00	-1	13,123	-0.01%
2021/05/21	1	149.50	2	152.00	153.50	-1	13,256	-0.01%
2021/05/20	23.1	148.65	22	148.86	147.50	1.1	13,666	0.01%
2021/05/18	4	153.13	5	151.60	154.50	-1	13,701	-0.01%
2021/05/17	25	149.00	4.1	149.71	145.00	20.9	13,815	0.15%
2021/05/14	1	152.50	9	154.67	155.00	-8	13,665	-0.06%
2021/05/13	10	156.35	11	152.73	152.00	-1	13,578	-0.01%
2021/05/12	16	151.56	6	154.08	155.00	10	13,449	0.07%
2021/05/11	40.2	158.69	11	161.73	158.00	29.2	13,222	0.22%
2021/05/10	11	175.50	1	173.50	172.00	10	13,061	0.08%
2021/05/07	3	174.50	10.2	176.54	178.50	-7.2	13,058	-0.06%
2021/05/06	3.1	170.02	17.5	172.01	172.50	-14.5	13,022	-0.11%
2021/05/05	33.4	172.71	26	172.50	170.50	7.4	12,783	0.06%
2021/05/04	17	184.26	11.1	186.26	183.00	5.9	12,559	0.05%
2021/05/03	35.6	187.07	8	185.88	183.50	27.6	12,493	0.22%
2021/04/29	11.1	197.83	8	199.50	195.50	3.1	12,639	0.02%
2021/04/28	0.2	194.81	17	194.12	196.00	-16.8	12,427	-0.14%
2021/04/27	12.3	198.67	17	198.15	197.50	-4.7	12,426	-0.04%
2021/04/26	33.1	194.04	18.2	194.99	200.00	15	12,255	0.12%
2021/04/23	23	189.20	14	188.39	192.50	9	12,017	0.07%
2021/04/22	37.1	185.51	18.6	187.47	179.00	18.5	11,844	0.16%
2021/04/21	57.2	195.49	36.2	196.33	190.50	21	11,537	0.18%
2021/04/20	26.8	182.92	42.5	185.92	190.00	-15.7	10,641	-0.15%
2021/04/19	5.2	173.30	11	172.91	173.00	-5.9	9,991	-0.06%
2021/04/16	1.1	168.73	8	169.50	169.50	-6.9	10,055	-0.07%
2021/04/15	1	169.00	15	167.17	169.00	-14	10,170	-0.14%
2021/04/14	6	166.75	6	165.00	168.50	0	10,245	0.00%
2021/04/13	27	172.65	12	172.38	170.00	15	10,377	0.14%
2021/04/12	34	170.72	35	170.31	170.50	-1	10,532	-0.01%
2021/04/09	14	171.71	30	173.15	170.00	-16	10,767	-0.15%
2021/04/08	53	176.28	20	176.55	176.00	33	10,814	0.31%
2021/04/07	2.2	173.46	18	172.72	172.50	-15.8	10,851	-0.15%
2021/04/06	49	172.08	19	172.39	174.00	30	11,465	0.26%
2021/04/01	1	171.50	4	169.50	169.50	-3	11,433	-0.03%
2021/03/31	7	169.57	17.3	169.14	169.00	-10.3	11,478	-0.09%
2021/03/30	0.3	166.00	4	167.00	167.50	-3.7	11,564	-0.03%
2021/03/29	10	163.45	14	163.89	164.00	-4	11,816	-0.03%
2021/03/26	2	161.25	0	0.00	161.00	2	12,205	0.02%
2021/03/25	1	160.00	0	0.00	160.50	1	12,361	0.01%
2021/03/24	9	162.94	4	163.25	162.00	5	12,549	0.04%
2021/03/23	0	167.00	4	167.13	166.00	-4	12,740	-0.03%
2021/03/22	3	166.00	4	167.25	165.50	-1	12,974	-0.01%
2021/03/19	9	167.00	7	167.29	168.00	2	13,214	0.02%
2021/03/18	4	165.50	5.2	167.69	167.00	-1.2	13,270	-0.01%
2021/03/17	8.2	166.97	13	168.35	165.50	-4.8	13,845	-0.03%
2021/03/16	17	167.65	13	167.46	168.50	4	14,131	0.03%
2021/03/15	4	164.50	3	165.00	165.50	1	14,731	0.01%
2021/03/12	9	162.94	7	163.29	164.00	2	14,975	0.01%
2021/03/11	18	159.94	10	160.65	162.50	8	15,371	0.05%
2021/03/10	3	154.67	5	154.50	156.00	-2	15,671	-0.01%
2021/03/09	31	154.42	10	154.30	153.50	21	16,368	0.13%
2021/03/08	5.1	159.29	1	162.50	157.50	4.1	16,950	0.02%
2021/03/05	14	160.14	6	162.00	160.00	8	18,104	0.04%
2021/03/04	2	160.75	3	161.00	160.00	-1	18,259	-0.01%
2021/03/03	6	163.50	17	160.62	163.50	-11	18,387	-0.06%
2021/03/02	5	167.60	3	170.00	166.50	2	18,602	0.01%
2021/02/26	5.1	166.79	4	166.25	167.00	1.1	18,790	0.01%
2021/02/25	15	171.30	2.1	172.96	171.00	12.9	19,109	0.07%
2021/02/24	21	175.64	21	175.62	170.00	0	19,236	0.00%
2021/02/23	16	172.47	41	172.05	172.00	-25	18,979	-0.13%
2021/02/22	38	174.76	45	173.11	175.00	-7	18,860	-0.04%
2021/02/19	13	163.81	15	166.83	167.00	-2	18,511	-0.01%
2021/02/18	6	164.17	6.1	164.21	164.00	-0.1	18,916	0.00%
2021/02/17	10.1	162.93	4	165.75	161.50	6.1	18,922	0.03%
2021/02/05	2	155.25	1	155.00	155.00	1	18,760	0.01%
2021/02/04	2	155.25	0	0.00	157.00	2	18,906	0.01%
2021/02/03	7.1	158.92	10	157.00	155.50	-2.9	19,198	-0.02%
2021/02/02	12	156.25	12	156.88	158.00	0	19,247	0.00%
2021/02/01	12	147.88	13.1	148.67	150.00	-1.1	19,361	-0.01%
2021/01/29	11.1	153.28	10	153.80	152.00	1.1	19,472	0.01%
2021/01/28	6	157.50	2	157.50	157.50	4	19,406	0.02%
2021/01/27	12	163.08	3	162.67	162.00	9	19,456	0.05%
2021/01/26	13	164.73	3	166.00	162.00	10	19,440	0.05%
2021/01/25	62	173.46	51	172.76	170.50	11	19,287	0.06%
2021/01/22	69.1	168.59	75	168.19	172.00	-5.9	18,999	-0.03%
2021/01/21	4	161.38	5	160.80	160.00	-1	18,678	-0.01%
2021/01/20	1	158.50	10	162.50	159.50	-9	18,700	-0.05%
2021/01/19	6	163.75	7	164.36	165.00	-1	18,666	-0.01%
2021/01/18	11	160.18	32.1	157.62	163.00	-21.1	18,622	-0.11%
2021/01/15	34.1	162.50	14	163.75	161.00	20.1	18,518	0.11%
2021/01/14	7.1	168.30	2	170.50	167.50	5.1	18,227	0.03%
2021/01/13	6	169.25	7	169.14	169.00	-1	18,092	-0.01%
2021/01/12	3	168.83	2	170.00	168.50	1	17,950	0.01%
2021/01/11	11	173.59	4	172.63	174.00	7	17,810	0.04%
2021/01/08	9	170.28	8	171.25	170.00	1	17,740	0.01%
2021/01/07	2	172.75	3	170.50	172.00	-1	17,767	-0.01%
2021/01/06	7	170.29	23	169.80	172.50	-16	17,705	-0.09%
2021/01/05	21	171.33	3	172.17	171.00	18	17,446	0.10%
2021/01/04	18	178.25	9	179.17	177.50	9	17,184	0.05%
2020/12/31	12	176.00	24	175.83	177.50	-12	16,868	-0.07%
2020/12/30	16	175.16	25.1	174.48	175.00	-9.1	16,663	-0.05%
2020/12/29	39	173.51	29	174.02	171.00	10	16,395	0.06%
2020/12/28	22	167.98	40	167.83	169.00	-18	15,706	-0.11%
2020/12/25	26	167.15	4	166.38	167.50	22	15,544	0.14%
2020/12/24	12	168.29	7	167.93	165.00	5	15,449	0.03%
2020/12/23	9	167.50	9	167.44	168.00	0	15,348	0.00%
2020/12/22	8	166.25	19	166.50	162.50	-11	15,141	-0.07%
2020/12/21	1	159.50	8	160.43	160.50	-7	14,756	-0.05%
2020/12/18	12.1	163.50	2	162.75	161.50	10.1	14,595	0.07%
2020/12/17	9	166.06	11	170.59	166.50	-2	14,418	-0.01%
2020/12/16	17	168.38	14.2	168.57	170.00	2.9	14,232	0.02%
2020/12/15	42	167.27	14	165.64	163.00	28	13,968	0.20%
2020/12/14	6	169.25	6.9	169.94	168.50	-0.9	13,701	-0.01%
2020/12/11	38.3	169.50	34	168.81	168.00	4.3	13,705	0.03%
2020/12/10	20.2	167.75	11	169.77	168.00	9.2	13,190	0.07%
2020/12/09	75.4	170.47	61.3	171.20	172.00	14	12,823	0.11%
2020/12/08	38	157.82	50	157.66	159.00	-12	12,171	-0.10%
2020/12/07	29.4	154.93	27	153.87	154.50	2.4	11,949	0.02%
2020/12/04	24	159.23	17.1	158.51	160.00	6.9	11,594	0.06%
2020/12/03	43	157.73	48.9	157.81	160.00	-5.9	11,330	-0.05%
2020/12/02	27.4	151.05	50.2	151.42	154.00	-22.8	10,718	-0.21%
2020/12/01	51.3	148.68	81	147.75	144.50	-29.7	10,250	-0.29%
2020/11/30	26.3	143.43	12	143.04	143.50	14.3	9,258	0.15%
2020/11/27	27	129.20	21	129.29	130.50	6	9,019	0.07%
2020/11/26	34	125.99	31	127.81	129.00	3	8,867	0.03%
2020/11/25	21.1	124.64	35	123.83	122.00	-13.9	8,601	-0.16%
2020/11/24	20	123.50	31	122.47	125.00	-11	8,371	-0.13%
2020/11/23	16	119.50	9	119.67	120.00	7	7,990	0.09%
2020/11/20	7	116.29	7	116.57	116.50	0	7,791	0.00%
2020/11/19	2	116.25	1	116.50	117.00	1	7,773	0.01%
2020/11/18	3	115.83	1.1	115.63	116.00	1.9	7,765	0.02%
2020/11/17	20	118.30	17	116.59	115.50	3	7,764	0.04%
2020/11/16	12	114.96	10	114.70	115.00	2	7,533	0.03%
2020/11/13	6	113.92	8	113.44	113.50	-2	7,530	-0.03%
2020/11/12	20.9	113.51	5	113.80	112.50	15.9	7,548	0.21%
2020/11/11	34	112.88	49	112.58	114.00	-15	7,577	-0.20%
2020/11/10	4	107.88	22	108.84	107.50	-18	7,456	-0.24%
2020/11/09	25	108.52	73	108.60	110.00	-48	7,487	-0.64%
2020/11/06	9	106.78	21	107.17	106.00	-12	7,417	-0.16%
2020/11/05	4	103.75	1	103.50	103.50	3	7,400	0.04%
2020/11/04	1	103.00	8	102.13	103.50	-7	7,491	-0.09%
2020/11/03	1	101.50	13	100.85	101.50	-12	7,647	-0.16%
2020/11/02	0	0.00	1	99.30	99.30	-1	7,766	-0.01%
2020/10/30	10	100.00	0	0.00	99.60	10	7,843	0.13%
2020/10/28	1	103.00	4	102.50	101.50	-3	7,984	-0.04%
2020/10/27	3	104.00	2	104.00	104.00	1	8,025	0.01%
2020/10/26	3	103.17	7	103.07	103.00	-4	8,076	-0.05%
2020/10/23	1	102.50	3	102.83	103.00	-2	8,305	-0.02%
2020/10/22	5	102.50	1	102.00	102.00	4	8,390	0.05%
2020/10/21	2	102.00	23	101.98	101.50	-21	8,543	-0.25%
2020/10/20	1	101.50	0	0.00	101.00	1	8,742	0.01%
2020/10/19	5	101.90	5	101.80	102.00	0	8,987	0.00%
2020/10/16	18	102.00	15	104.00	101.00	3	9,209	0.03%
2020/10/15	22	102.82	26.7	102.44	102.50	-4.7	9,217	-0.05%
2020/10/14	0	0.00	5	100.16	100.50	-5	9,128	-0.05%
2020/10/13	2	98.40	5	98.16	99.20	-3	9,252	-0.03%
2020/10/12	0	0.00	3	98.53	98.00	-3	9,314	-0.03%
2020/10/08	3	98.87	2	99.05	98.70	1	9,377	0.01%
2020/10/07	0	0.00	1	98.00	99.00	-1	9,472	-0.01%
2020/10/06	8	98.54	0	0.00	98.50	8	9,629	0.08%
2020/10/05	0	0.00	2	98.00	97.90	-2	9,893	-0.02%
2020/09/30	3	97.07	3	96.60	96.80	0	10,071	0.00%
2020/09/29	3	96.83	2	97.00	96.10	1	10,245	0.01%
2020/09/28	11	96.41	7	96.43	96.00	4	10,438	0.04%
2020/09/25	2	95.65	41	94.98	94.40	-39	10,471	-0.37%
2020/09/24	1	98.00	9	97.68	97.20	-8	10,491	-0.08%
2020/09/23	8	98.66	6	99.58	99.90	2	10,527	0.02%
2020/09/22	8	98.31	36	98.99	98.50	-28	10,541	-0.27%
2020/09/21	2	100.25	0	0.00	100.00	2	10,519	0.02%
2020/09/18	7	103.14	1	102.50	102.00	6	10,529	0.06%
2020/09/17	12	103.29	5	103.00	103.00	7	10,545	0.07%
2020/09/16	20	104.43	11	103.95	103.00	9	10,542	0.09%
2020/09/15	0	0.00	12	102.04	103.00	-12	10,426	-0.12%
2020/09/14	6	101.08	10	101.00	100.50	-4	10,339	-0.04%
2020/09/11	2	100.25	2	100.75	100.50	0	10,356	0.00%
2020/09/10	21	101.45	7	101.50	100.50	14	10,358	0.14%
2020/09/09	2	100.75	7	101.14	102.00	-5	10,349	-0.05%
2020/09/08	2	100.45	2	99.75	100.50	0	10,338	0.00%
2020/09/07	8	102.00	4	102.50	100.00	4	10,388	0.04%
2020/09/04	30	101.45	6	101.75	102.50	24	10,355	0.23%
2020/09/03	5	98.96	36	100.37	101.00	-31	10,503	-0.30%
2020/09/02	11	97.16	4	97.70	97.30	7	10,847	0.06%
2020/09/01	3	95.67	1	96.40	96.80	2	10,883	0.02%
2020/08/31	1	97.10	6	96.50	96.40	-5	10,959	-0.05%
2020/08/28	3	97.07	2	97.40	97.40	1	11,085	0.01%
2020/08/27	6	98.43	9	98.50	98.40	-3	11,263	-0.03%
2020/08/26	2	97.65	1	97.50	97.80	1	11,264	0.01%
2020/08/25	12	97.78	6	97.53	97.50	6	11,271	0.05%
2020/08/21	7.4	96.85	1	97.00	97.10	6.4	11,267	0.06%
2020/08/20	29	96.61	34	98.52	95.60	-5	11,224	-0.04%
2020/08/19	18	101.67	1	101.50	101.50	17	11,038	0.15%
2020/08/18	14	103.50	5	103.00	104.00	9	11,024	0.08%
2020/08/17	15	104.33	6	104.42	104.00	9	11,026	0.08%
2020/08/14	18	102.56	5	103.40	103.50	13	10,886	0.12%
2020/08/13	17	101.74	3	103.00	101.00	14	10,794	0.13%
2020/08/12	7	103.07	7	102.64	103.00	0	10,709	0.00%
2020/08/11	13	103.65	18	103.78	102.50	-5	10,656	-0.05%
2020/08/10	8	102.00	30	101.77	101.50	-22	10,475	-0.21%
2020/08/07	68	102.31	6	101.33	100.00	62	10,409	0.60%
2020/08/05	4	99.90	5	100.30	99.30	-1	10,260	-0.01%
2020/08/04	1	97.80	2	98.10	98.90	-1	10,378	-0.01%
2020/08/03	4	97.75	3	97.50	97.00	1	10,731	0.01%
2020/07/31	46	98.55	8	98.49	98.00	38	10,755	0.35%
2020/07/30	4.1	95.53	6	96.75	97.80	-1.9	10,717	-0.02%
2020/07/29	8	94.34	2	93.90	94.50	6	10,733	0.06%
2020/07/28	10	95.68	159	97.09	94.50	-149	10,724	-1.39%	大賣/鉅額交易
2020/07/27	6	96.10	3	97.57	95.30	3	10,641	0.03%
2020/07/24	7	97.43	47	98.21	96.10	-40	10,589	-0.38%
2020/07/23	40	100.96	10	100.45	100.00	30	10,450	0.29%
2020/07/22	11	107.82	7	107.14	108.00	4	10,288	0.04%
2020/07/21	22	105.20	24	105.63	106.00	-2	10,074	-0.02%
2020/07/20	8	103.38	8	103.81	103.50	0	9,894	0.00%
2020/07/17	0	0.00	6	102.08	103.00	-6	9,830	-0.06%
2020/07/16	35	103.36	7	102.57	102.00	28	9,847	0.28%
2020/07/15	2	104.00	5	102.50	101.00	-3	9,773	-0.03%
2020/07/14	4	101.50	23	101.48	101.50	-19	9,928	-0.19%
2020/07/13	4	103.75	2	105.00	104.50	2	10,021	0.02%
2020/07/10	30	103.12	7	104.21	102.50	23	10,149	0.23%
2020/07/09	57	104.63	46	105.51	106.00	11	10,110	0.11%
2020/07/08	10	101.80	12	102.25	102.50	-2	9,882	-0.02%
2020/07/07	6	98.25	19	99.33	99.50	-13	9,766	-0.13%
2020/07/06	21	100.11	19	99.92	100.00	2	9,890	0.02%
2020/07/03	26	97.62	19	97.04	97.80	7	10,061	0.07%
2020/07/02	7	96.94	12	96.39	97.00	-5	10,263	-0.05%
2020/07/01	11	95.50	4	95.85	95.40	7	10,373	0.07%
2020/06/30	1	94.40	4	94.55	94.90	-3	10,424	-0.03%
2020/06/29	1	92.60	9	93.17	93.00	-8	10,470	-0.08%
2020/06/24	6	94.62	2	94.70	94.00	4	10,531	0.04%
2020/06/23	1	93.80	2	94.10	93.90	-1	10,717	-0.01%
2020/06/22	5	93.70	3	94.00	93.10	2	10,897	0.02%
2020/06/19	8	93.68	6	93.95	93.90	2	11,175	0.02%
2020/06/18	3	92.13	0	0.00	92.10	3	11,317	0.03%
2020/06/17	1	92.90	0	0.00	92.40	1	11,436	0.01%
2020/06/16	1	91.40	3	91.87	92.10	-2	11,637	-0.02%
2020/06/15	0	0.00	1	91.00	90.50	-1	11,968	-0.01%
2020/06/12	5	90.46	1	89.10	91.50	4	12,126	0.03%
2020/06/11	9	92.28	3	92.53	91.50	6	12,253	0.05%
2020/06/10	2	95.10	4	94.83	95.40	-2	12,271	-0.02%
2020/06/09	17	95.38	22	95.72	94.20	-5	12,514	-0.04%
2020/06/08	21	96.44	79	97.55	99.00	-58	12,338	-0.47%
2020/06/05	5	92.00	1	92.40	91.80	4	11,890	0.03%
2020/06/04	2	91.50	3	91.53	91.60	-1	11,991	-0.01%
2020/06/03	42	91.36	11	91.82	91.40	31	12,099	0.26%
2020/06/02	15	91.27	14	91.39	91.50	1	11,996	0.01%
2020/06/01	3	88.70	4	88.88	89.00	-1	11,938	-0.01%
2020/05/29	4	88.03	0	0.00	87.80	4	12,059	0.03%
2020/05/28	5	88.80	1	88.70	89.10	4	12,162	0.03%
2020/05/27	6	89.27	22	89.00	88.70	-16	12,309	-0.13%
2020/05/26	6	89.55	9	89.41	89.30	-3	12,437	-0.02%
2020/05/25	16	87.09	9	87.57	89.20	7	12,565	0.06%
2020/05/22	6	89.17	8	89.30	88.30	-2	12,598	-0.02%
2020/05/21	10	88.73	9	88.82	89.00	1	12,627	0.01%
2020/05/20	4	88.25	3	88.17	88.00	1	12,646	0.01%
2020/05/19	11	88.67	10	88.90	88.50	1	12,805	0.01%
2020/05/18	6	87.23	7	87.57	86.80	-1	13,041	-0.01%
2020/05/15	5	87.68	22	87.00	87.00	-17	13,274	-0.13%
2020/05/14	12	89.93	6	89.18	88.20	6	13,690	0.04%
2020/05/13	20	91.05	3	91.20	91.00	17	13,873	0.12%
2020/05/12	19	92.18	20	91.28	90.90	-1	13,837	-0.01%
2020/05/11	26	91.99	14	92.11	92.20	12	13,890	0.09%
2020/05/08	59	91.22	43	91.14	90.60	16	13,690	0.12%
2020/05/07	8	87.69	5	88.02	87.10	3	13,381	0.02%
2020/05/06	24	87.32	3	87.50	87.20	21	13,392	0.16%
2020/05/05	14	88.27	20	87.97	88.50	-6	13,445	-0.04%
2020/05/04	18	87.10	0	0.00	86.90	18	13,527	0.13%
2020/04/30	39	88.76	28	89.11	89.10	11	13,575	0.08%
2020/04/29	3	87.07	7	86.86	87.00	-4	13,527	-0.03%
2020/04/28	6	86.93	9	87.13	86.50	-3	13,593	-0.02%
2020/04/27	10	85.76	10	86.02	86.20	0	13,814	0.00%
2020/04/24	7	84.53	6	84.45	84.70	1	13,917	0.01%
2020/04/23	3	85.60	7	85.69	85.20	-4	14,143	-0.03%
2020/04/22	21	84.71	16	85.20	85.10	5	14,263	0.04%
2020/04/21	5	86.40	13	86.03	84.40	-8	14,573	-0.05%
2020/04/20	26	88.22	26	87.02	87.50	0	14,549	0.00%
2020/04/17	24	87.38	14	87.77	86.40	10	14,507	0.07%
2020/04/16	9	87.86	3.1	88.10	88.00	5.9	14,323	0.04%
2020/04/15	11.9	87.94	15	87.67	88.60	-3.1	14,254	-0.02%
2020/04/14	8.9	85.70	11	85.95	86.00	-2.1	14,050	-0.02%
2020/04/13	10	85.29	6	84.93	84.50	4	14,051	0.03%
2020/04/10	5	84.80	7	85.40	86.00	-2	14,058	-0.01%
2020/04/09	25	86.33	17	85.55	84.30	8	14,202	0.06%
2020/04/08	63	85.02	53	83.93	86.90	10	14,166	0.07%
2020/04/07	11	82.30	124	82.07	82.90	-113	13,825	-0.82%	大賣/鉅額交易
2020/04/06	38	77.75	32	77.92	80.00	6	13,642	0.04%
2020/04/01	10	76.84	7	77.14	77.20	3	13,501	0.02%
2020/03/31	4	78.18	0	0.00	78.20	4	13,445	0.03%
2020/03/30	2	77.95	5	78.66	79.10	-3	14,004	-0.02%
2020/03/27	22	81.49	15	81.03	79.60	7	13,950	0.05%
2020/03/26	18	78.84	6	79.20	80.30	12	13,817	0.09%
2020/03/25	69	80.92	33	79.49	78.70	36	13,737	0.26%
2020/03/24	72	77.28	19	76.71	75.70	53	13,481	0.39%
2020/03/23	11	75.00	5	75.40	73.60	6	13,586	0.04%
2020/03/20	19	80.28	30	80.99	80.60	-11	13,512	-0.08%
2020/03/19	37	79.26	59	76.59	75.80	-22	13,392	-0.16%
2020/03/18	7	85.04	11	85.95	84.20	-4	13,093	-0.03%
2020/03/17	5	85.38	14	86.48	84.20	-9	13,013	-0.07%
2020/03/16	15	87.92	11	88.80	86.50	4	12,937	0.03%
2020/03/13	17	89.40	8	88.59	91.70	9	12,861	0.07%
2020/03/12	41	94.13	29.1	94.21	94.00	11.9	12,576	0.09%
2020/03/11	16	100.00	6	100.95	98.50	10	12,749	0.08%
2020/03/10	9	98.67	22	99.95	102.00	-13	13,169	-0.10%
2020/03/09	41	101.13	15	99.12	98.30	26	13,222	0.20%
2020/03/06	25	106.66	16	106.09	106.00	9	13,026	0.07%
2020/03/05	49	108.98	16	107.69	109.00	33	12,961	0.25%
2020/03/04	28	104.45	9	103.61	103.50	19	12,816	0.15%
2020/03/03	9	108.06	12	109.21	106.50	-3	12,681	-0.02%
2020/03/02	0.1	108.00	6	107.25	108.50	-5.9	12,578	-0.05%
2020/02/27	17	106.29	16.1	105.31	105.00	0.9	12,499	0.01%
2020/02/26	10	108.75	8	111.50	108.50	2	12,399	0.02%
2020/02/25	9	111.56	19.9	112.65	113.00	-10.9	12,235	-0.09%
2020/02/24	17	113.35	6.1	112.75	112.50	10.9	12,185	0.09%
2020/02/21	10	115.95	23	115.39	116.50	-13	12,075	-0.11%
2020/02/20	11	116.59	5	116.90	117.00	6	12,027	0.05%
2020/02/19	12.1	113.56	12	114.29	116.00	0.1	11,823	0.00%
2020/02/18	12	113.17	13	113.81	110.50	-1	11,515	-0.01%
2020/02/17	14.1	111.94	7	110.64	113.00	7.1	11,278	0.06%
2020/02/14	5	106.20	16	105.78	108.00	-11	10,837	-0.10%
2020/02/13	8	102.63	9	103.94	102.00	-1	10,571	-0.01%
2020/02/12	3	103.50	12	104.71	103.50	-9	10,678	-0.08%
2020/02/11	8	102.50	1	103.00	103.00	7	10,836	0.06%
2020/02/10	4	102.38	3	101.33	101.00	1	10,898	0.01%
2020/02/07	2	103.00	9	103.56	103.00	-7	10,875	-0.06%
2020/02/06	16	104.03	3	104.83	103.50	13	11,007	0.12%
2020/02/05	4	103.25	10	102.70	102.00	-6	10,999	-0.05%
2020/02/04	13	100.05	10	100.32	101.00	3	10,844	0.03%
2020/02/03	127	97.08	28	96.94	98.20	99	10,802	0.92%	大買/
2020/01/31	7	97.70	3	97.10	98.20	4	10,721	0.04%
2020/01/30	3	97.90	3	99.00	96.30	0	10,834	0.00%
2020/01/20	5	106.00	5	106.60	107.00	0	10,654	0.00%
2020/01/17	14	105.57	23	106.15	105.00	-9	10,615	-0.08%
2020/01/16	6	102.50	12	102.21	104.50	-6	10,371	-0.06%
2020/01/15	18	101.06	33	101.53	102.00	-15	10,274	-0.15%
2020/01/14	3	99.67	3	99.20	99.00	0	10,037	0.00%
2020/01/13	4	97.33	2.1	98.06	98.40	2	10,064	0.02%
2020/01/10	6.1	96.93	2	97.45	96.50	4.1	10,379	0.04%
2020/01/09	1	96.60	4	96.78	97.30	-3	10,527	-0.03%
2020/01/08	2	94.60	5	94.44	94.30	-3	10,582	-0.03%
2020/01/07	11	95.84	4	96.93	94.50	7	10,940	0.06%
2020/01/06	8	99.04	7	97.74	97.00	1	11,240	0.01%
2020/01/03	15	102.10	3	103.17	100.50	12	11,207	0.11%
2020/01/02	15	102.77	32	103.55	103.00	-17	11,089	-0.15%
2019/12/31	5	99.82	7	99.50	99.40	-2	10,868	-0.02%
2019/12/30	23	100.44	0	0.00	100.00	23	10,903	0.21%
2019/12/27	5	102.30	4	102.38	101.00	1	10,860	0.01%
2019/12/26	2	102.00	4	101.88	101.50	-2	10,872	-0.02%
2019/12/25	50	102.84	116	103.43	101.50	-66	10,938	-0.60%	大賣/
2019/12/24	0	0.00	3	98.03	99.00	-3	10,393	-0.03%
2019/12/23	3	99.37	6	98.80	98.00	-3	10,502	-0.03%
2019/12/20	2	97.45	3	97.33	97.80	-1	10,555	-0.01%
2019/12/19	0	0.00	2	96.00	95.70	-2	10,832	-0.02%
2019/12/18	5	98.26	9	98.94	96.80	-4	10,922	-0.04%
2019/12/17	0	0.00	11	96.92	97.00	-11	10,619	-0.10%
2019/12/16	2	96.70	4	96.23	96.50	-2	10,560	-0.02%
2019/12/13	2	95.30	101	94.55	94.90	-99	10,457	-0.95%	大賣/
2019/12/12	3	95.43	26	95.88	94.50	-23	10,397	-0.22%
2019/12/11	3	95.07	0.1	94.20	94.20	2.9	10,307	0.03%
2019/12/10	3	95.87	6	96.30	96.80	-3	10,287	-0.03%
2019/12/09	26	96.43	7	96.96	97.30	19	10,214	0.19%
2019/12/06	14	97.49	8	97.64	96.70	6	10,146	0.06%
2019/12/05	25	95.38	38	96.01	96.50	-13	9,750	-0.13%
2019/12/04	17.1	89.20	14	89.86	90.50	3.1	9,211	0.03%
2019/12/03	1	87.20	1	87.00	87.10	0	8,989	0.00%
2019/12/02	10	86.35	1	86.70	87.00	9	8,999	0.10%
2019/11/29	0	0.00	12	86.53	86.80	-12	9,037	-0.13%
2019/11/28	2	86.10	3	86.50	86.40	-1	9,051	-0.01%
2019/11/27	1	85.90	0	0.00	86.60	1	9,125	0.01%
2019/11/26	17	86.44	11	85.50	85.50	6	9,136	0.07%
2019/11/22	1	86.60	8	87.05	87.10	-7	9,060	-0.08%
2019/11/21	5	85.66	3	85.40	86.20	2	9,167	0.02%
2019/11/20	2	86.20	2	86.85	86.40	0	9,147	0.00%
2019/11/19	3	87.63	1	87.30	87.30	2	9,219	0.02%
2019/11/18	10	87.75	10	88.60	88.80	0	9,172	0.00%
2019/11/15	12	88.81	10	87.80	87.80	2	9,208	0.02%
2019/11/14	11	87.59	15	87.93	88.80	-4	9,296	-0.04%
2019/11/13	19	88.33	20	88.59	88.40	-1	9,314	-0.01%
2019/11/12	7	87.21	2	87.20	87.50	5	9,337	0.05%
2019/11/11	1	85.80	2	85.85	86.20	-1	9,336	-0.01%
2019/11/08	206.5	88.88	17	89.24	88.00	189.5	9,198	2.06%	大買/鉅額交易
2019/11/07	19	94.42	23	94.19	93.60	-4	8,931	-0.04%
2019/11/06	9	96.70	1	96.40	95.90	8	8,881	0.09%
2019/11/05	33	96.60	13	97.37	98.00	20	8,856	0.23%
2019/11/04	0	0.00	4	94.75	95.20	-4	8,702	-0.05%
2019/10/31	0	0.00	1	91.60	91.80	-1	8,647	-0.01%
2019/10/29	3	92.63	13	94.02	94.50	-10	8,572	-0.12%
2019/10/28	3	93.07	5	93.72	94.30	-2	8,454	-0.02%
2019/10/25	8	93.49	15	93.18	92.90	-7	8,395	-0.08%
2019/10/24	6	92.03	2	92.40	92.40	4	8,285	0.05%
2019/10/23	3	92.77	11	92.08	91.90	-8	8,312	-0.10%
2019/10/22	3	93.10	30	93.35	93.10	-27	8,303	-0.33%
2019/10/21	12	91.54	32	92.18	92.90	-20	8,247	-0.24%
2019/10/18	13	92.18	23	93.21	91.20	-10	8,137	-0.12%
2019/10/17	16	89.66	19	90.40	91.10	-3	7,788	-0.04%
2019/10/16	6	90.08	6	89.28	89.00	0	7,667	0.00%
2019/10/15	50	90.51	21	90.03	89.20	29	7,584	0.38%
2019/10/14	18	88.33	21	88.78	89.30	-3	7,306	-0.04%
2019/10/09	1	82.80	5	83.68	83.50	-4	6,965	-0.06%
2019/10/08	1	84.60	5	83.96	83.80	-4	7,069	-0.06%
2019/10/07	0	0.00	12	84.63	84.40	-12	7,055	-0.17%
2019/10/04	6	85.60	5	85.20	85.00	1	7,053	0.01%
2019/10/03	7	84.13	6	85.37	86.20	1	7,094	0.01%
2019/10/02	6	84.93	6	84.98	85.40	0	7,068	0.00%
2019/10/01	9	84.27	17	84.22	85.50	-8	7,054	-0.11%
2019/09/27	8	83.25	7	82.60	82.20	1	6,981	0.01%
2019/09/26	24	83.44	21	83.75	82.70	3	7,004	0.04%
2019/09/25	34	83.23	31	83.82	83.90	3	7,102	0.04%
2019/09/24	29	83.14	38	83.74	83.70	-9	7,306	-0.12%
2019/09/23	10	79.98	8	80.40	81.20	2	7,012	0.03%
2019/09/20	3	78.30	4	78.08	78.50	-1	7,226	-0.01%
2019/09/19	0	0.00	15	76.80	76.90	-15	7,288	-0.21%
2019/09/17	3	76.97	0	0.00	76.80	3	7,502	0.04%
2019/09/16	2	77.50	0	0.00	76.70	2	7,591	0.03%
2019/09/12	19	77.14	8	76.78	77.20	11	7,719	0.14%
2019/09/11	1	74.30	0	0.00	74.30	1	7,775	0.01%
2019/09/10	7	75.36	4	75.00	75.00	3	7,927	0.04%
2019/09/09	2	76.45	2	75.80	75.80	0	8,214	0.00%
2019/09/06	1	76.50	3	76.50	76.20	-2	8,568	-0.02%
2019/09/05	1	76.40	1	76.00	76.00	0	8,781	0.00%
2019/09/04	4	76.40	2	76.20	76.20	2	9,001	0.02%
2019/09/03	1	76.20	7	76.16	76.60	-6	9,084	-0.07%
2019/09/02	2	74.60	2	74.90	75.00	0	9,131	0.00%
2019/08/30	6	74.80	3	75.10	74.20	3	9,298	0.03%
2019/08/29	9	73.43	11.8	74.21	74.60	-2.8	9,377	-0.03%
2019/08/28	9	74.43	1	74.00	73.50	8	9,430	0.08%
2019/08/27	2	74.85	5	74.58	73.80	-3	9,447	-0.03%
2019/08/26	16	74.81	5	74.34	74.10	11	9,586	0.11%
2019/08/23	8	77.96	2	77.90	77.90	6	9,603	0.06%
2019/08/22	21	79.32	0	0.00	77.90	21	9,722	0.22%
2019/08/21	5	79.72	3	79.70	79.30	2	9,935	0.02%
2019/08/20	6	80.93	2	81.70	80.10	4	10,200	0.04%
2019/08/19	5	81.54	6.3	81.55	81.20	-1.3	10,388	-0.01%
2019/08/16	11	78.08	9	78.33	78.00	2	10,583	0.02%
2019/08/15	15	78.42	6	77.67	77.60	9	10,991	0.08%
2019/08/14	4	81.83	4	81.53	80.90	0	11,107	0.00%
2019/08/13	1	80.90	4	81.08	81.00	-3	11,418	-0.03%
2019/08/12	5	80.36	3	81.13	81.50	2	11,962	0.02%
2019/08/08	4	80.10	5	80.18	80.20	-1	12,172	-0.01%
2019/08/07	3	81.00	1	80.50	80.50	2	12,557	0.02%
2019/08/06	6	79.33	1	81.00	82.30	5	13,207	0.04%
2019/08/05	4	81.45	4	80.50	80.50	0	13,657	0.00%
2019/08/02	5	82.34	1	82.40	81.60	4	14,366	0.03%
2019/08/01	1	85.80	2	86.00	85.50	-1	14,369	-0.01%
2019/07/31	6	83.53	4	85.08	86.00	2	14,460	0.01%
2019/07/30	7	83.11	7	83.37	83.50	0	14,407	0.00%
2019/07/29	5	86.92	3	86.30	86.30	2	14,303	0.01%
2019/07/26	0	0.00	1	87.90	88.00	-1	14,319	-0.01%
2019/07/25	1	88.40	6	88.07	88.40	-5	14,315	-0.03%
2019/07/24	3	87.13	4	87.48	86.90	-1	14,296	-0.01%
2019/07/23	1	86.50	6	86.85	86.90	-5	14,345	-0.03%
2019/07/22	6	88.02	0	0.00	88.10	6	14,336	0.04%
2019/07/19	1	87.90	1	88.00	88.00	0	14,327	0.00%
2019/07/18	1	87.90	6	87.90	86.80	-5	14,457	-0.03%
2019/07/17	2	89.80	4	89.80	89.90	-2	14,406	-0.01%
2019/07/16	4	90.38	2	91.30	90.40	2	14,443	0.01%
2019/07/15	5	88.52	7	89.40	89.90	-2	14,399	-0.01%
2019/07/12	8	88.50	5	89.18	87.90	3	14,471	0.02%
2019/07/11	12	87.73	8	88.01	87.30	4	14,373	0.03%
2019/07/10	3	86.33	4	86.55	86.70	-1	14,320	-0.01%
2019/07/09	5	86.28	1	86.10	85.70	4	14,289	0.03%
2019/07/08	2	87.75	3	87.83	87.50	-1	14,264	-0.01%
2019/07/05	3	86.50	3	87.13	87.30	0	14,345	0.00%
2019/07/04	11	85.90	7	85.83	85.80	4	14,340	0.03%
2019/07/03	4	86.58	23	86.00	85.90	-19	14,760	-0.13%
2019/07/02	4	87.00	15	87.01	87.60	-11	14,660	-0.08%
2019/07/01	5	84.30	20	84.48	85.90	-15	14,475	-0.10%
2019/06/28	1	80.50	3	81.60	81.60	-2	14,182	-0.01%
2019/06/27	15	79.45	19	80.22	80.50	-4	14,223	-0.03%
2019/06/26	13	80.45	2	80.50	81.40	11	13,871	0.08%
2019/06/25	13	82.59	17	82.31	80.40	-4	13,831	-0.03%
2019/06/24	17	82.72	12	82.38	83.00	5	13,652	0.04%
2019/06/21	8	83.30	16	83.25	81.60	-8	13,619	-0.06%
2019/06/20	14	82.97	60	83.32	82.70	-46	13,550	-0.34%
2019/06/19	24	82.21	2	82.10	82.50	22	13,490	0.16%
2019/06/18	11	82.52	4	82.73	81.70	7	13,372	0.05%
2019/06/17	10	83.42	17	83.71	84.20	-7	13,326	-0.05%
2019/06/14	18	82.61	18	82.53	82.10	0	13,108	0.00%
2019/06/13	4	80.25	19.1	80.59	81.50	-15.1	12,776	-0.12%
2019/06/12	8	79.58	13	79.85	78.80	-5	12,622	-0.04%
2019/06/11	6	78.00	24	78.28	78.60	-18	12,490	-0.14%
2019/06/10	4	75.98	15	76.28	76.80	-11	12,428	-0.09%
2019/06/06	13	74.97	2	74.55	74.50	11	12,369	0.09%
2019/06/05	7	78.70	3	79.77	77.90	4	12,215	0.03%
2019/06/04	1	77.40	6	77.53	78.20	-5	12,311	-0.04%
2019/06/03	1	77.80	12	77.70	77.50	-11	12,334	-0.09%
2019/05/31	3	77.60	26	77.84	78.90	-23	12,294	-0.19%
2019/05/30	29	77.33	2	78.20	77.30	27	12,162	0.22%
2019/05/29	10	77.24	16	77.38	77.20	-6	12,097	-0.05%
2019/05/28	19	79.02	8.2	79.43	78.20	10.8	12,127	0.09%
2019/05/27	20	82.27	30	82.69	81.10	-10	12,125	-0.08%
2019/05/24	26	80.94	28	81.56	80.90	-2	11,956	-0.02%
2019/05/23	8	79.11	8	80.20	81.20	0	11,812	0.00%
2019/05/22	19	80.89	22	81.01	79.10	-3	11,547	-0.03%
2019/05/21	24	77.54	3	77.87	78.90	21	11,219	0.19%
2019/05/20	6	78.80	6	78.05	77.00	0	11,084	0.00%
2019/05/17	11	80.96	15	80.53	80.10	-4	10,837	-0.04%
2019/05/16	4	78.25	6	78.45	78.10	-2	10,412	-0.02%
2019/05/15	8	78.81	12	78.66	78.10	-4	10,471	-0.04%
2019/05/14	32	78.84	25	77.59	78.00	7	10,559	0.07%
2019/05/13	25	73.12	67	73.86	75.70	-42	10,001	-0.42%
2019/05/10	10	71.77	33	72.62	72.80	-23	9,585	-0.24%
2019/05/09	3	68.47	5	69.56	68.20	-2	8,933	-0.02%
2019/05/08	3	68.77	8	68.59	69.30	-5	8,874	-0.06%
2019/05/07	2	67.90	2	67.85	67.70	0	8,904	0.00%
2019/05/06	17	66.86	0	0.00	67.30	17	9,224	0.18%
2019/05/03	1	68.40	4	68.65	68.20	-3	9,229	-0.03%
2019/05/02	1	67.00	1	67.40	67.30	0	9,228	0.00%
2019/04/30	3	66.87	6	66.68	66.80	-3	9,352	-0.03%
2019/04/29	4	67.98	2	67.30	67.00	2	9,419	0.02%
2019/04/26	1	70.10	11	70.41	69.50	-10	9,474	-0.11%
2019/04/25	1	70.50	7	71.21	71.20	-6	9,531	-0.06%
2019/04/24	6	71.42	6	71.45	70.30	0	9,697	0.00%
2019/04/23	1	70.10	0	0.00	70.00	1	9,679	0.01%
2019/04/22	5	71.82	4	71.03	70.50	1	9,950	0.01%
2019/04/19	12	69.48	7	69.80	70.60	5	9,991	0.05%
2019/04/18	12	70.32	11	70.35	68.60	1	10,232	0.01%
2019/04/17	6	69.90	15	69.56	69.10	-9	10,246	-0.09%
2019/04/16	6	68.78	4	69.25	69.30	2	10,261	0.02%
2019/04/15	6	68.40	5	68.50	68.30	1	10,465	0.01%
2019/04/12	12	68.08	6	67.95	67.70	6	10,741	0.06%
2019/04/11	11	70.39	1	69.30	68.80	10	10,854	0.09%
2019/04/10	4	71.05	2	71.15	71.40	2	10,908	0.02%
2019/04/09	29	72.23	14	72.19	71.80	15	10,984	0.14%
2019/04/08	7	68.44	12	68.59	68.60	-5	10,831	-0.05%
2019/04/03	6	68.25	4	67.75	67.80	2	10,997	0.02%
2019/04/02	9	68.83	8	68.68	68.40	1	11,241	0.01%
2019/04/01	9	68.61	18	68.88	68.20	-9	11,713	-0.08%
2019/03/29	9	66.72	4	67.00	67.40	5	11,658	0.04%
2019/03/28	4	67.05	1	66.80	66.60	3	12,023	0.02%
2019/03/27	5	67.22	1	66.90	66.90	4	12,525	0.03%
2019/03/26	7	66.91	3	66.93	67.70	4	12,713	0.03%
2019/03/25	1	66.70	2	66.80	66.60	-1	12,950	-0.01%
2019/03/22	5	68.90	4	68.58	68.20	1	13,122	0.01%
2019/03/21	1	68.60	11	68.33	68.40	-10	13,349	-0.07%
2019/03/20	5	68.06	4	68.00	67.80	1	13,583	0.01%
2019/03/19	3	65.90	15.1	66.51	66.80	-12.1	13,849	-0.09%
2019/03/18	3	65.40	15	65.30	65.70	-12	13,975	-0.09%
2019/03/15	12	64.86	2	65.40	64.80	10	14,310	0.07%
2019/03/14	20	65.19	6	64.63	64.30	14	14,582	0.10%
2019/03/13	16	65.41	7	65.60	65.70	9	14,874	0.06%
2019/03/12	6	66.90	6	66.67	66.00	0	15,052	0.00%
2019/03/11	1	65.70	0	0.00	65.90	1	15,288	0.01%
2019/03/08	16	66.59	4	66.33	65.10	12	15,954	0.08%
2019/03/07	6	68.63	1	69.20	67.90	5	16,140	0.03%
2019/03/06	6	71.02	5	70.60	70.30	1	16,581	0.01%
2019/03/05	4	70.50	6	70.53	70.60	-2	17,126	-0.01%
2019/03/04	14	70.77	2	71.10	70.50	12	17,429	0.07%
2019/02/27	14	71.44	14	71.77	71.40	0	17,569	0.00%
2019/02/26	13	72.33	24	72.41	72.60	-11	17,810	-0.06%
2019/02/25	11	69.45	8	69.81	69.80	3	17,952	0.02%
2019/02/22	6	71.67	2	70.80	70.10	4	18,343	0.02%
2019/02/21	18	70.96	22	71.07	71.20	-4	18,311	-0.02%
2019/02/20	12	72.38	10	71.65	71.10	2	18,314	0.01%
2019/02/19	2	72.00	5	71.64	72.00	-3	18,362	-0.02%
2019/02/18	10	71.56	10	71.88	70.80	0	18,472	0.00%
2019/02/15	14	71.19	5	70.76	70.50	9	18,677	0.05%
2019/02/14	159	73.57	165	73.82	72.80	-6	18,739	-0.03%	大買/大賣/
2019/02/13	29	72.83	40	72.89	74.30	-11	18,546	-0.06%
2019/02/12	4	66.88	12	67.83	67.60	-8	18,191	-0.04%
2019/02/11	0	0.00	5	65.82	65.60	-5	18,539	-0.03%
2019/01/30	3	65.10	0	0.00	64.50	3	18,765	0.02%
2019/01/29	4	64.70	6	64.98	65.20	-2	18,788	-0.01%
2019/01/28	15	65.45	12	65.69	65.50	3	18,875	0.02%
2019/01/25	13	64.68	48	64.98	64.40	-35	19,217	-0.18%
2019/01/24	6	63.07	2	62.95	62.50	4	19,111	0.02%
2019/01/23	1	62.40	0	0.00	63.10	1	19,101	0.01%
2019/01/22	6	63.32	5	62.78	62.00	1	19,326	0.01%
2019/01/21	12	64.01	5	64.32	63.70	7	19,436	0.04%
2019/01/18	4	63.33	4	63.88	64.30	0	19,565	0.00%
2019/01/17	7	64.29	8	64.52	63.60	-1	19,619	-0.01%
2019/01/16	14	64.08	14	64.52	64.90	0	19,722	0.00%
2019/01/15	8	61.95	12	62.45	62.90	-4	19,591	-0.02%
2019/01/14	9	61.04	15	61.08	61.40	-6	19,557	-0.03%
2019/01/11	9	64.39	11	64.15	63.30	-2	19,391	-0.01%
2019/01/10	10	64.98	11	64.87	64.00	-1	19,377	-0.01%
2019/01/09	8	63.21	11	63.62	62.60	-3	19,169	-0.02%
2019/01/08	3	63.40	5	62.84	62.50	-2	19,230	-0.01%
2019/01/07	9	63.61	23	64.31	63.20	-14	19,279	-0.07%
2019/01/04	23	62.25	9	61.94	62.90	14	19,258	0.07%
2019/01/03	8	62.65	8	62.49	61.60	0	19,106	0.00%
2019/01/02	5	62.40	18	62.71	62.80	-13	19,093	-0.07%
2018/12/28	9	61.27	14	61.41	61.20	-5	19,120	-0.03%
2018/12/27	18	61.29	12	62.00	61.20	6	19,189	0.03%
2018/12/26	48	61.22	21	59.90	58.50	27	18,918	0.14%
2018/12/25	14	59.18	24	59.45	60.80	-10	18,881	-0.05%
2018/12/24	50	60.38	26	60.73	60.00	24	18,659	0.13%
2018/12/22	11	61.50	15	61.90	63.50	-4	18,227	-0.02%
2018/12/21	17	61.84	19	61.34	63.40	-2	18,292	-0.01%
2018/12/20	58	63.11	27	64.04	61.70	31	18,034	0.17%
2018/12/19	15	69.61	13	69.15	68.50	2	17,677	0.01%
2018/12/18	21	70.64	17	70.98	70.00	4	18,106	0.02%
2018/12/17	5	70.58	16	70.89	71.00	-11	18,198	-0.06%
2018/12/14	15	67.35	11	68.84	69.20	4	18,092	0.02%
2018/12/13	11	69.48	3	70.00	69.80	8	17,965	0.04%
2018/12/12	33	70.61	20	70.31	69.30	13	17,838	0.07%
2018/12/11	30	69.61	32	70.03	68.60	-2	17,780	-0.01%
2018/12/10	37	69.63	12	69.58	69.60	25	17,754	0.14%
2018/12/07	46	74.35	60	74.67	72.70	-14	17,516	-0.08%
2018/12/06	62	75.53	48	76.74	74.10	14	17,515	0.08%
2018/12/05	30	78.14	47	78.29	78.00	-17	17,395	-0.10%
2018/12/04	61	83.22	33	82.28	82.10	28	17,367	0.16%
2018/12/03	41	87.22	47	86.70	85.20	-6	17,253	-0.03%
2018/11/30	19	84.90	7	84.63	84.50	12	16,574	0.07%
2018/11/29	84	83.90	78	84.09	85.80	6	16,135	0.04%
2018/11/28	23	80.15	62	80.99	79.90	-39	15,623	-0.25%
2018/11/27	24	75.14	47	75.05	76.00	-23	15,145	-0.15%
2018/11/26	41	74.03	10	73.75	73.50	31	14,850	0.21%
2018/11/23	28	74.46	89	74.52	72.00	-61	14,732	-0.41%
2018/11/22	151	76.30	71	76.03	72.80	80	14,384	0.56%	大買/
2018/11/21	18	72.77	75	74.54	77.50	-57	13,991	-0.41%
2018/11/20	18	70.32	16	70.06	70.50	2	13,555	0.01%
2018/11/19	12	69.61	13	69.72	70.10	-1	13,594	-0.01%
2018/11/16	73	70.28	75	70.26	69.00	-2	13,591	-0.01%
2018/11/15	36	69.34	38	68.83	70.00	-2	13,639	-0.01%
2018/11/14	64	69.68	33	69.20	68.00	31	13,554	0.23%
2018/11/13	23	67.86	21	69.06	71.50	2	13,511	0.01%
2018/11/12	24	67.69	12	68.67	69.00	12	13,388	0.09%
2018/11/09	13	67.22	9	66.73	67.50	4	13,312	0.03%
2018/11/08	19	70.01	25	71.44	66.20	-6	13,209	-0.05%
2018/11/07	115	65.94	101	66.48	69.80	14	12,822	0.11%	大買/大賣/
2018/11/06	42	64.75	66	64.60	63.50	-24	12,780	-0.19%
2018/11/05	58	66.31	50	66.44	67.40	8	12,809	0.06%
2018/11/02	62	66.54	112	66.49	66.40	-50	12,814	-0.39%	大賣/
2018/11/01	8	62.64	33	62.00	63.30	-25	12,502	-0.20%
2018/10/31	0	0.00	127	57.60	57.60	-127	12,443	-1.02%	大賣/鉅額交易
2018/10/30	10	51.69	325	51.80	52.40	-315	12,483	-2.52%	大賣/鉅額交易
2018/10/29	582	51.37	93	49.23	51.80	489	12,405	3.94%	大買/鉅額交易
2018/10/26	11	49.14	9	48.89	47.10	2	12,467	0.02%
2018/10/25	37	51.92	40	51.90	50.40	-3	12,546	-0.02%
2018/10/24	44	57.82	44	56.63	56.00	0	12,412	0.00%
2018/10/23	21	60.49	18	59.55	58.30	3	12,263	0.02%
2018/10/22	11	61.55	84	61.67	61.90	-73	12,230	-0.60%
2018/10/19	65	62.28	51	61.83	61.80	14	12,158	0.12%
2018/10/18	93	66.16	56	66.24	65.30	37	12,057	0.31%
2018/10/17	84	65.32	111	65.26	65.20	-27	11,952	-0.23%	大賣/
2018/10/16	91	65.14	65	65.66	64.00	26	11,921	0.22%
2018/10/15	18	63.42	43	63.58	63.10	-25	11,781	-0.21%
2018/10/12	140	63.76	112	64.05	64.10	28	11,722	0.24%	大買/大賣/
2018/10/11	23.1	63.86	3	64.17	63.50	20.1	11,552	0.17%
2018/10/09	18	68.86	34	69.90	70.50	-16	11,443	-0.14%
2018/10/08	32	68.74	17	67.60	68.00	15	11,287	0.13%
2018/10/05	43	71.83	52	72.19	70.00	-9	11,098	-0.08%
2018/10/04	11	74.94	14	74.91	75.80	-3	10,937	-0.03%
2018/10/03	31	76.71	16	77.57	74.90	15	10,944	0.14%
2018/10/02	21	79.45	13	79.32	78.50	8	10,874	0.07%
2018/10/01	15	78.56	14	79.39	79.90	1	10,996	0.01%
2018/09/28	6	78.37	12	78.96	78.40	-6	11,180	-0.05%
2018/09/27	7	78.69	6	78.50	77.30	1	11,181	0.01%
2018/09/26	21	78.02	20	77.83	79.50	1	11,262	0.01%
2018/09/25	76	80.69	46	83.25	78.10	30	11,179	0.27%
2018/09/21	5	78.10	12.2	78.51	81.50	-7.2	10,708	-0.07%
2018/09/20	12	74.61	6	74.73	74.60	6	10,431	0.06%
2018/09/19	5	76.38	5	76.62	74.30	0	10,444	0.00%
2018/09/18	8	72.23	8	72.18	73.90	0	10,448	0.00%
2018/09/17	23	73.82	29	73.94	74.70	-6	10,570	-0.06%
2018/09/14	20	71.15	19	68.96	72.10	1	10,320	0.01%
2018/09/13	4	66.05	17	66.10	65.60	-13	10,254	-0.13%
2018/09/12	19.2	66.70	28	66.44	64.40	-8.9	10,255	-0.09%
2018/09/11	17	69.75	23	70.00	69.50	-6	10,055	-0.06%
2018/09/10	18	71.55	8	70.83	69.50	10	9,872	0.10%
2018/09/07	52	80.26	34	77.14	77.20	18	9,740	0.18%
2018/09/06	4	84.58	7	84.84	85.00	-3	9,688	-0.03%
2018/09/05	3	84.50	5	84.72	84.30	-2	9,854	-0.02%
2018/09/04	14	83.67	14	84.69	84.40	0	10,053	0.00%
2018/09/03	16	84.76	6	83.28	83.80	10	10,218	0.10%
2018/08/31	4	86.40	4	87.45	88.00	0	10,583	0.00%
2018/08/30	17	89.15	19.1	88.82	87.50	-2.1	10,763	-0.02%
2018/08/29	5	87.04	5.6	87.97	87.40	-0.6	11,085	-0.01%
2018/08/28	7	87.61	2	87.90	87.40	5	11,507	0.04%
2018/08/27	1	87.00	7	87.31	88.20	-6	11,612	-0.05%
2018/08/24	14	83.58	8	83.91	84.50	6	11,737	0.05%
2018/08/23	5	86.38	3	86.63	85.20	2	12,123	0.02%
2018/08/22	18	85.31	18	86.11	87.30	0	12,328	0.00%
2018/08/21	8	85.78	7	86.37	86.60	1	12,292	0.01%
2018/08/20	24	85.58	14	83.52	84.20	10	12,374	0.08%
2018/08/17	3	92.30	6	91.98	90.20	-3	12,304	-0.02%
2018/08/16	13	91.52	6	91.42	92.80	7	12,390	0.06%
2018/08/15	6	90.10	6	90.55	90.30	0	12,514	0.00%
2018/08/14	38	90.96	46	90.61	91.50	-8	12,602	-0.06%
2018/08/13	8	88.29	8	86.38	88.40	0	12,638	0.00%
2018/08/10	9	95.61	5	95.40	93.00	4	12,649	0.03%
2018/08/09	3	96.53	6	97.72	96.10	-3	12,911	-0.02%
2018/08/08	19	98.57	28	100.65	95.60	-9	13,595	-0.07%
2018/08/07	34	102.47	26	101.21	102.50	8	13,996	0.06%
2018/08/06	7	98.11	7	98.73	99.50	0	14,580	0.00%
2018/08/03	22	93.29	22	94.12	97.00	0	15,125	0.00%
2018/08/02	10	96.12	14	93.13	92.00	-4	15,089	-0.03%
2018/08/01	11	101.72	24	100.36	99.20	-13	15,010	-0.09%
2018/07/31	3	107.50	3	107.67	105.00	0	15,036	0.00%
2018/07/30	2	107.50	0	0.00	107.00	2	15,173	0.01%
2018/07/26	1	112.50	9	110.50	110.00	-8	15,574	-0.05%
2018/07/24	0	0.00	1	112.00	112.00	-1	15,928	-0.01%
2018/07/23	4	109.38	4	108.00	108.00	0	16,091	0.00%
2018/07/20	4	114.88	2	117.25	115.00	2	16,295	0.01%
2018/07/19	0	0.00	5	115.30	115.50	-5	16,418	-0.03%
2018/07/18	4	112.00	8	116.00	109.50	-4	16,549	-0.02%
2018/07/17	3	115.17	22	115.23	115.00	-19	16,632	-0.11%
2018/07/16	35	116.17	6	115.67	116.50	29	16,937	0.17%
2018/07/13	4	116.50	0	0.00	114.50	4	17,483	0.02%
2018/07/12	2	114.50	3	115.17	116.00	-1	17,768	-0.01%
2018/07/11	5	112.20	4	113.63	113.00	1	18,121	0.01%
2018/07/10	4	116.25	0	0.00	115.00	4	18,706	0.02%
2018/07/09	1	115.00	20	114.33	114.00	-19	19,373	-0.10%
2018/07/06	24	116.10	10	114.60	117.50	14	19,510	0.07%
2018/07/05	11	108.45	7	108.07	107.00	4	19,568	0.02%
2018/07/04	8	108.56	6	110.08	107.00	2	19,769	0.01%
2018/07/03	7	115.79	5	116.70	115.50	2	20,025	0.01%
2018/07/02	2	121.00	2	118.50	115.50	0	20,029	0.00%
2018/06/28	3	124.50	2.4	125.96	123.00	0.6	20,003	0.00%
2018/06/27	21	126.26	23	124.72	128.00	-2	20,283	-0.01%
2018/06/26	3	128.50	5	129.80	125.00	-2	20,572	-0.01%
2018/06/25	10	123.40	10	124.85	127.00	0	20,422	0.00%
2018/06/22	3	124.67	3	125.50	124.00	0	20,571	0.00%
2018/06/21	0	0.00	8	128.06	129.00	-8	20,592	-0.04%
2018/06/20	6	120.33	3	120.83	123.00	3	20,819	0.01%
2018/06/19	6	125.50	6	125.17	124.00	0	21,083	0.00%
2018/06/15	2	126.75	2	128.50	128.00	0	21,343	0.00%
2018/06/14	33	126.12	40	126.01	127.50	-7	21,757	-0.03%
2018/06/13	3	127.00	6	125.67	127.50	-3	22,584	-0.01%
2018/06/12	3	128.50	3	128.50	128.00	0	22,755	0.00%
2018/06/11	9	123.94	6	124.08	125.50	3	22,574	0.01%
2018/06/08	27	120.80	13	117.88	120.50	14	22,440	0.06%
2018/06/07	3	126.17	5	124.90	125.00	-2	22,077	-0.01%
2018/06/06	19	123.45	48	124.07	128.00	-29	22,058	-0.13%
2018/06/05	36	130.65	14	125.32	122.50	22	21,956	0.10%
2018/06/04	25	135.64	2	136.00	136.00	23	21,514	0.11%
2018/06/01	9	137.83	4	138.38	137.00	5	21,474	0.02%
2018/05/31	38	146.54	17	144.47	141.00	21	21,435	0.10%
2018/05/30	5	144.60	24	143.29	143.00	-19	20,992	-0.09%
2018/05/29	12	145.67	19	143.18	143.00	-7	20,769	-0.03%
2018/05/28	9	143.28	10	143.40	142.00	-1	20,607	0.00%
2018/05/25	9	138.67	12	139.54	140.00	-3	20,488	-0.01%
2018/05/24	10	136.90	3	138.17	138.00	7	20,424	0.03%
2018/05/23	10	138.60	7	136.86	137.00	3	20,377	0.01%
2018/05/22	9	138.17	28	137.00	136.50	-19	20,225	-0.09%
2018/05/21	5	139.80	17	139.38	141.00	-12	20,225	-0.06%
2018/05/18	13	138.96	18	138.61	139.00	-5	20,217	-0.02%
2018/05/17	61	138.70	62	138.79	136.50	-1	20,166	0.00%
2018/05/16	54	146.93	27	146.22	141.50	27	20,054	0.13%
2018/05/15	28	147.95	59	145.11	141.00	-31	19,651	-0.16%
2018/05/14	38	146.74	49	146.54	151.00	-11	19,438	-0.06%
2018/05/11	73	139.46	58	139.46	137.50	15	18,840	0.08%
2018/05/10	19	131.50	22	133.02	135.50	-3	18,366	-0.02%
2018/05/09	27	131.61	19	132.68	131.00	8	18,655	0.04%
2018/05/08	34	134.16	35	134.01	132.00	-1	18,633	-0.01%
2018/05/07	11	131.64	23	129.63	131.00	-12	18,638	-0.06%
2018/05/04	5	127.50	8	129.13	127.00	-3	18,647	-0.02%
2018/05/03	111	134.90	80	135.56	130.50	31	19,036	0.16%	大買/
2018/05/02	77	134.84	65.1	133.87	134.50	12	19,101	0.06%
2018/04/30	2	130.25	22	129.05	129.00	-20	19,276	-0.10%
2018/04/27	15	132.37	21	133.48	131.00	-6	19,738	-0.03%
2018/04/26	24	127.65	20	129.08	128.50	4	20,196	0.02%
2018/04/25	23	123.39	16	123.78	124.00	7	20,437	0.03%
2018/04/24	28	123.77	39	122.90	120.50	-11	20,453	-0.05%
2018/04/23	34	130.72	16	131.16	128.00	18	20,274	0.09%
2018/04/20	52	134.52	19	135.13	133.00	33	20,187	0.16%
2018/04/19	26	138.73	26	138.00	138.50	0	19,928	0.00%
2018/04/18	8	131.69	18	130.83	133.00	-10	19,375	-0.05%
2018/04/17	14	132.50	16	131.44	127.50	-2	19,068	-0.01%
2018/04/16	12	134.54	22	133.39	139.00	-10	18,751	-0.05%
2018/04/13	34	128.22	39	127.29	130.00	-5	18,183	-0.03%
2018/04/12	18	118.22	11.5	118.72	120.00	6.5	17,461	0.04%
2018/04/11	7	120.00	18	118.44	116.50	-11	17,297	-0.06%
2018/04/10	19	116.74	8	116.81	115.50	11	17,082	0.06%
2018/04/09	3	110.67	114	111.76	115.50	-111	17,027	-0.65%	大賣/鉅額交易
2018/04/03	28	106.34	4	106.00	105.50	24	16,574	0.14%
2018/04/02	2	106.50	2	106.75	105.00	0	16,475	0.00%
2018/03/31	10	107.65	6	106.50	106.50	4	16,428	0.02%
2018/03/30	8	109.00	8	109.81	107.50	0	16,426	0.00%
2018/03/29	17	109.00	17	108.38	107.50	0	16,147	0.00%
2018/03/28	4	102.13	6	101.50	102.00	-2	15,663	-0.01%
2018/03/27	8	103.81	8	104.50	104.50	0	15,543	0.00%
2018/03/26	7	100.56	17	100.15	100.50	-10	15,389	-0.06%
2018/03/23	120	100.82	28	99.51	99.10	92	15,300	0.60%	大買/
2018/03/22	19	108.79	5.1	109.84	105.50	13.9	14,998	0.09%
2018/03/21	12	108.67	9	107.17	107.00	3	14,641	0.02%
2018/03/20	7	106.64	25.3	107.34	111.00	-18.3	14,362	-0.13%
2018/03/19	52	106.73	699.1	104.56	105.50	-647.1	13,950	-4.64%	大賣/鉅額交易
2018/03/16	766	99.48	120.2	99.63	98.80	645.8	13,064	4.94%	大買/大賣/鉅額交易
2018/03/15	2	96.10	0	0.00	96.10	2	12,772	0.02%
2018/03/14	0	0.00	3	96.13	95.80	-3	12,853	-0.02%
2018/03/13	2	97.30	14	97.58	97.20	-12	13,013	-0.09%
2018/03/12	14	97.56	6	97.80	97.30	8	13,020	0.06%
2018/03/09	6	95.18	20	94.27	95.60	-14	12,930	-0.11%
2018/03/08	2	91.70	2	91.85	91.80	0	12,835	0.00%
2018/03/07	0	0.00	1	91.50	90.90	-1	12,893	-0.01%
2018/03/06	13	91.22	17	91.09	91.50	-4	13,000	-0.03%
2018/03/05	9	88.08	6	87.95	87.50	3	13,032	0.02%
2018/03/02	6	88.40	1	88.90	88.90	5	13,097	0.04%
2018/03/01	5	88.86	4	89.10	89.10	1	13,126	0.01%
2018/02/27	6	90.52	2	89.50	89.80	4	13,196	0.03%
2018/02/26	21	92.57	17	90.95	90.80	4	13,182	0.03%
2018/02/23	13	93.08	22.1	93.49	92.30	-9.1	13,170	-0.07%
2018/02/22	8	92.95	3	93.30	93.60	5	13,360	0.04%
2018/02/21	13	93.12	21	91.45	93.80	-8	13,935	-0.06%
2018/02/12	35	89.59	24	88.32	88.00	11	13,860	0.08%
2018/02/09	26	88.86	20	89.56	89.00	6	13,859	0.04%
2018/02/08	43	94.27	37	93.09	93.70	6	13,774	0.04%
2018/02/07	22	98.32	17	97.64	96.10	5	13,596	0.04%
2018/02/06	72	94.49	61	93.12	92.50	11	13,462	0.08%
2018/02/05	30	97.90	22.1	98.85	101.50	7.9	13,530	0.06%
2018/02/02	2	100.45	0	0.00	99.90	2	13,821	0.01%
2018/02/01	6	105.33	6	104.08	102.00	0	13,956	0.00%
2018/01/31	6	99.03	9.3	99.67	101.50	-3.3	13,751	-0.02%
2018/01/30	43	99.79	50	100.82	100.50	-7	13,742	-0.05%
2018/01/29	15	95.95	24.5	97.26	99.50	-9.5	13,513	-0.07%
2018/01/26	37	98.52	33	95.92	94.40	4	13,519	0.03%
2018/01/25	43	98.86	53	99.53	100.00	-10	13,241	-0.08%
2018/01/24	38	98.36	57	98.97	99.00	-19	13,005	-0.15%
2018/01/23	18	98.48	17	98.62	97.50	1	12,675	0.01%
2018/01/22	30	92.51	40.1	94.20	97.60	-10.1	12,323	-0.08%
2018/01/19	14	87.24	76	87.19	88.80	-62	12,166	-0.51%
2018/01/18	1	83.90	29	83.46	83.70	-28	11,858	-0.24%
2018/01/17	1	82.00	1	81.40	81.40	0	12,138	0.00%
2018/01/16	6	82.07	1	82.00	81.50	5	12,388	0.04%
2018/01/15	1	82.20	2	81.65	81.90	-1	12,650	-0.01%
2018/01/12	0	0.00	1.1	80.37	80.00	-1.1	13,230	-0.01%
2018/01/11	1	79.00	5	78.92	79.10	-4	13,565	-0.03%
2018/01/10	6	80.60	6	79.02	79.00	0	13,939	0.00%
2018/01/09	12	81.68	12	81.60	81.50	0	14,253	0.00%
2018/01/08	2	81.60	2	81.25	81.20	0	14,810	0.00%
2018/01/05	3	83.27	9	83.18	81.70	-6	15,666	-0.04%
2018/01/04	12	81.56	4	82.33	81.40	8	16,200	0.05%
2018/01/03	6	80.32	23	80.11	81.60	-17	16,207	-0.10%
2018/01/02	16	76.20	0	0.00	76.30	16	16,057	0.10%