中美晶 (5483)-玉山-南京東路券商分點個股進出

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
221.5
漲跌
▲3.5
漲幅
+1.61%
成交量
4,391張
產業
上櫃半導體類股
1578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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	0	0.00	12.1	220.42	221.50	-12.1	4,453	-0.27%
2024/06/25	0.1	215.00	1	216.50	218.00	-1	4,710	-0.02%
2024/06/24	0.1	215.50	1.4	215.79	213.50	-1.4	4,934	-0.03%
2024/06/21	0	0.00	0.1	214.50	214.00	-0.1	5,046	0.00%
2024/06/19	11	216.77	1	218.46	210.50	10	5,254	0.19%
2024/06/18	0	0.00	10	212.50	214.00	-10	5,567	-0.18%
2024/06/17	0	211.00	0	0.00	212.50	0	6,185	0.00%
2024/06/12	10	211.00	0.1	212.00	212.50	9.9	6,807	0.15%
2024/06/11	10	211.00	0.1	207.00	210.00	9.9	6,994	0.14%
2024/06/07	0	0.00	2	213.00	209.50	-2	7,164	-0.03%
2024/06/04	0	0.00	0.1	211.50	212.50	-0.1	7,787	0.00%
2024/06/03	1	212.99	54.1	213.92	214.00	-53.1	7,889	-0.67%
2024/05/31	0	203.50	3.1	208.81	208.50	-3.1	7,851	-0.04%
2024/05/30	0	0.00	0	204.00	205.50	0	7,872	0.00%
2024/05/29	0	203.00	1	203.00	203.00	-1	7,885	-0.01%
2024/05/28	1	205.00	2	205.01	205.00	-1	7,951	-0.01%
2024/05/27	1	205.50	0	0.00	205.50	1	7,949	0.01%
2024/05/24	1	201.00	0.3	201.50	202.50	0.8	7,948	0.01%
2024/05/22	0.1	200.00	1	202.50	202.50	-0.9	7,874	-0.01%
2024/05/21	1	197.01	1	198.01	199.00	0	7,822	0.00%
2024/05/20	3	199.49	3.2	199.58	199.00	-0.2	7,770	0.00%
2024/05/17	2.1	194.29	7	195.93	195.50	-4.9	7,679	-0.06%
2024/05/16	0.2	191.50	0	0.00	191.50	0.2	7,631	0.00%
2024/05/15	0.1	190.00	0	0.00	191.00	0.1	7,680	0.00%
2024/05/14	1	189.50	0	0.00	189.00	1	7,778	0.01%
2024/05/13	1.1	193.04	0	0.00	189.00	1.1	7,797	0.01%
2024/05/10	0	0.00	1	195.50	194.50	-1	7,742	-0.01%
2024/05/09	0	194.00	0	0.00	194.00	0	7,689	0.00%
2024/05/08	1	192.00	0	0.00	193.00	1	7,684	0.01%
2024/05/07	1	194.50	0.1	194.50	194.00	0.9	7,657	0.01%
2024/05/06	0.1	195.50	0	0.00	197.00	0.1	7,633	0.00%
2024/05/03	1	193.13	0	0.00	192.50	1	7,644	0.01%
2024/05/02	2	195.01	0.2	197.00	196.00	1.9	7,677	0.02%
2024/04/29	0.1	193.50	0	0.00	194.50	0.1	7,770	0.00%
2024/04/26	0.2	193.00	0	0.00	192.50	0.2	7,809	0.00%
2024/04/24	2	194.25	2	195.75	194.00	0	7,903	0.00%
2024/04/23	2	190.50	1	189.50	188.50	1	7,969	0.01%
2024/04/22	1	188.50	1	190.98	188.50	0	8,055	0.00%
2024/04/19	1	192.51	1	194.00	192.00	0	8,008	0.00%
2024/04/18	10	200.00	0.5	200.00	199.50	9.5	7,978	0.12%
2024/04/17	1	204.00	0.5	202.00	202.00	0.5	8,054	0.01%
2024/04/16	4.4	200.84	1	197.50	199.00	3.4	8,071	0.04%
2024/04/15	1	208.50	5.1	208.72	208.50	-4.1	7,963	-0.05%
2024/04/12	0.3	211.80	0	0.00	211.50	0.3	7,933	0.00%
2024/04/11	0.1	210.38	0	0.00	210.00	0.1	7,977	0.00%
2024/04/10	1	213.98	0	0.00	211.00	1	8,052	0.01%
2024/04/09	12.5	210.12	0.2	210.83	210.50	12.3	8,170	0.15%
2024/04/08	1.2	210.57	0	0.00	210.50	1.2	8,228	0.01%
2024/04/03	0.1	211.92	0	0.00	211.00	0.1	8,250	0.00%
2024/04/02	1	210.50	0	0.00	209.50	1	8,294	0.01%
2024/04/01	21	211.74	0.1	212.50	208.00	21	8,371	0.25%
2024/03/29	1.2	210.22	0	0.00	214.50	1.2	8,349	0.01%
2024/03/28	13.1	215.46	5	215.60	215.00	8.1	8,105	0.10%
2024/03/27	4.1	220.44	35	222.43	223.50	-30.9	7,891	-0.39%
2024/03/26	3.5	222.21	2.1	218.63	214.00	1.4	7,710	0.02%
2024/03/25	31	220.69	1.1	221.06	220.00	29.9	7,706	0.39%
2024/03/22	2.1	226.23	0.5	224.00	224.00	1.6	7,788	0.02%
2024/03/21	8	232.88	7	233.50	232.50	1	7,772	0.01%
2024/03/20	39.1	236.69	38.8	239.30	240.00	0.3	7,614	0.00%
2024/03/19	22.1	223.90	29.4	226.47	226.00	-7.3	7,048	-0.10%
2024/03/18	2.6	206.46	2	205.75	207.50	0.6	6,610	0.01%
2024/03/15	7.3	209.27	0	0.00	207.50	7.3	6,664	0.11%
2024/03/14	5.7	211.97	0.1	209.00	208.50	5.6	6,596	0.09%
2024/03/13	1.1	216.57	6	219.25	215.50	-5	6,432	-0.08%
2024/03/12	0	0.00	3	213.67	214.50	-3	6,260	-0.05%
2024/03/11	1.2	210.15	1.1	210.90	209.00	0.2	6,205	0.00%
2024/03/08	9.5	212.35	56.6	211.55	209.00	-47.1	6,145	-0.77%
2024/03/07	0	0.00	4.2	200.40	200.50	-4.2	5,714	-0.07%
2024/03/06	1	196.00	0	0.00	197.00	1	5,628	0.02%
2024/03/05	0	196.00	2.7	196.56	197.00	-2.6	5,650	-0.05%
2024/03/04	0	0.00	2	193.50	193.50	-2	5,690	-0.04%
2024/03/01	0	0.00	0	191.00	189.50	0	5,804	0.00%
2024/02/29	3	186.33	0.3	186.50	185.50	2.7	5,752	0.05%
2024/02/27	1.1	188.55	0	0.00	186.00	1.1	5,798	0.02%
2024/02/26	0	188.00	0	0.00	188.00	0	5,791	0.00%
2024/02/23	0	188.50	1	189.50	187.00	-1	5,808	-0.02%
2024/02/22	1.1	188.32	0	0.00	188.50	1.1	5,836	0.02%
2024/02/21	0.1	185.50	2	185.75	185.50	-1.9	5,847	-0.03%
2024/02/20	21	184.98	0	0.00	186.00	21	5,879	0.36%
2024/02/16	0.1	184.00	0	0.00	184.00	0.1	5,919	0.00%
2024/02/15	2	183.76	0	0.00	184.00	2	5,927	0.03%
2024/02/05	1	192.50	1.7	191.05	192.00	-0.7	5,864	-0.01%
2024/02/02	1	192.00	0	0.00	191.00	1	5,886	0.02%
2024/01/26	0	0.00	2	192.50	192.50	-2	6,078	-0.03%
2024/01/25	3	196.00	0	0.00	195.00	3	6,152	0.05%
2024/01/24	0	0.00	4.7	202.18	203.50	-4.7	6,207	-0.08%
2024/01/23	0	0.00	1	198.00	201.00	-1	6,164	-0.02%
2024/01/19	0	0.00	2	196.25	197.50	-2	6,077	-0.03%
2024/01/18	2	191.25	0.1	194.50	195.50	1.9	6,074	0.03%
2024/01/17	2.1	191.05	1	192.00	191.00	1.1	5,984	0.02%
2024/01/16	1.3	194.04	0	0.00	196.00	1.3	5,862	0.02%
2024/01/15	0	0.00	1	200.50	201.00	-1	5,754	-0.02%
2024/01/12	1.3	199.06	1	200.00	200.00	0.3	5,744	0.00%
2024/01/11	1	200.00	1.2	199.79	200.00	-0.2	5,675	0.00%
2024/01/10	1	193.97	1	195.00	196.50	0	5,572	0.00%
2024/01/09	1	193.00	0	0.00	193.00	1	5,525	0.02%
2024/01/08	1	192.50	1	192.00	192.50	0	5,490	0.00%
2024/01/05	1	192.50	0	0.00	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	1.1	193.53	1	195.50	193.00	0.1	5,373	0.00%
2024/01/02	0	0.00	2	197.50	201.00	-2	5,226	-0.04%
2023/12/29	0.1	193.00	0	0.00	196.00	0.1	5,147	0.00%
2023/12/28	1	197.55	0	0.00	196.00	1	5,112	0.02%
2023/12/27	13.4	200.31	0.1	199.50	200.50	13.3	5,047	0.26%
2023/12/26	0	199.00	2.4	202.63	207.50	-2.4	4,939	-0.05%
2023/12/25	16	197.41	5	197.00	198.50	11	4,817	0.23%
2023/12/22	0.1	196.50	0.1	196.50	199.00	0.1	4,744	0.00%
2023/12/21	0	0.00	3	197.00	198.50	-3	4,666	-0.06%
2023/12/20	32	198.75	0	0.00	198.00	32	4,595	0.70%
2023/12/19	1	198.00	0	0.00	200.50	1	4,467	0.02%
2023/12/18	0.1	201.50	0.4	200.88	200.50	-0.4	4,314	-0.01%
2023/12/15	0.1	197.50	30.3	196.99	197.50	-30.2	4,171	-0.73%
2023/12/14	0	0.00	1	190.50	191.50	-1	3,986	-0.03%
2023/12/13	0.1	187.50	0	0.00	187.50	0.1	3,933	0.00%
2023/12/12	30	190.67	2.1	189.98	190.50	27.9	3,934	0.71%
2023/12/11	0	0.00	3.1	185.97	185.50	-3.1	3,931	-0.08%
2023/12/08	0.1	185.00	32	186.00	184.50	-31.9	3,926	-0.81%
2023/12/07	0	0.00	0.6	185.00	183.50	-0.6	3,939	-0.02%
2023/12/06	0	0.00	0.4	184.00	184.50	-0.4	3,910	-0.01%
2023/12/05	31.1	179.56	2	180.25	180.50	29.1	3,885	0.75%
2023/12/04	2	184.25	2	184.00	183.00	0	3,840	0.00%
2023/12/01	0	0.00	5	183.20	184.50	-5	3,828	-0.13%
2023/11/30	1	183.00	1	186.00	183.00	0	3,797	0.00%
2023/11/29	2	186.00	19	185.53	185.00	-17	3,750	-0.45%
2023/11/28	2	180.75	17.6	184.09	182.00	-15.6	3,641	-0.43%
2023/11/27	1.2	178.75	1	178.50	177.50	0.2	3,479	0.01%
2023/11/24	0	0.00	1.1	178.55	179.00	-1.1	3,449	-0.03%
2023/11/22	2.4	174.00	1	174.50	173.50	1.4	3,373	0.04%
2023/11/21	1.1	175.95	0	175.00	175.00	1.1	3,346	0.03%
2023/11/15	0	0.00	21.2	175.49	174.00	-21.2	3,243	-0.65%
2023/11/14	0.2	173.25	1	173.50	173.50	-0.8	3,212	-0.02%
2023/11/13	0	0.00	2	177.00	175.50	-2	3,173	-0.06%
2023/11/10	3	174.50	1.1	174.95	175.00	1.9	3,157	0.06%
2023/11/09	0	0.00	1.1	171.09	172.50	-1.1	3,140	-0.04%
2023/11/08	0	0.00	0.3	174.00	172.50	-0.3	3,184	-0.01%
2023/11/06	0	0.00	7	175.00	175.00	-7	3,148	-0.22%
2023/11/03	2	172.00	3	173.50	173.00	-1	3,136	-0.03%
2023/11/02	5	170.00	2	171.75	173.00	3	3,191	0.09%
2023/11/01	1	169.50	0.1	167.50	170.00	0.9	3,118	0.03%
2023/10/31	0	0.00	7	164.00	163.50	-7	3,015	-0.23%
2023/10/26	1	159.50	0.1	160.04	159.00	0.9	3,209	0.03%
2023/10/23	1	161.50	0	0.00	161.50	1	3,490	0.03%
2023/10/20	0.4	161.50	0	0.00	161.50	0.4	3,591	0.01%
2023/10/18	0	0.00	2	164.25	163.50	-2	3,798	-0.05%
2023/10/16	0	0.00	1	166.00	166.00	-1	4,055	-0.02%
2023/10/11	0	0.00	1	165.00	164.50	-1	4,611	-0.02%
2023/10/03	1	161.00	2	161.25	161.00	-1	5,300	-0.02%
2023/10/02	0	0.00	1	161.50	162.00	-1	5,302	-0.02%
2023/09/28	0.3	157.50	0	0.00	157.00	0.3	5,299	0.01%
2023/09/26	0	0.00	1	157.00	157.00	-1	5,314	-0.02%
2023/09/22	30	159.00	0	0.00	160.00	30	5,350	0.56%
2023/09/21	0	159.50	0.2	160.00	158.00	-0.2	5,345	0.00%
2023/09/19	10	164.00	0	0.00	163.50	10	5,329	0.19%
2023/09/18	1	164.50	1	166.00	165.00	0	5,339	0.00%
2023/09/15	0.2	166.00	1	165.00	166.50	-0.8	5,428	-0.01%
2023/09/14	0	0.00	0.1	164.50	164.00	-0.1	5,382	0.00%
2023/09/13	0	0.00	1	161.00	161.00	-1	5,290	-0.02%
2023/09/12	0.1	161.00	0	0.00	161.00	0.1	5,355	0.00%
2023/09/07	1	160.00	8	159.01	158.00	-7	5,393	-0.13%
2023/09/06	1	159.50	102	158.55	158.50	-101	5,367	-1.88%	大賣/鉅額交易
2023/09/01	0	0.00	0.1	158.50	158.50	-0.1	5,370	0.00%
2023/08/30	14	156.50	0	0.00	156.50	14	5,424	0.26%
2023/08/29	96	155.23	0	0.00	155.50	96	5,451	1.76%
2023/08/28	0	0.00	4.1	154.88	154.50	-4.1	5,477	-0.07%
2023/08/25	1	152.50	2	153.00	152.50	-1	5,505	-0.02%
2023/08/23	1	155.00	0	0.00	155.00	1	5,562	0.02%
2023/08/21	0	0.00	0	153.50	153.50	0	5,652	0.00%
2023/08/16	0.1	150.50	4	151.25	152.00	-3.9	5,669	-0.07%
2023/08/14	1	152.53	4	152.25	154.50	-3	5,662	-0.05%
2023/08/10	2.2	158.54	0	0.00	158.50	2.2	5,613	0.04%
2023/08/09	4	159.13	1	160.00	160.00	3	5,595	0.05%
2023/08/08	4.1	161.78	1	161.50	161.50	3.1	5,567	0.06%
2023/08/07	1.1	167.00	0.1	168.00	167.50	1	5,498	0.02%
2023/08/04	21	162.64	0	0.00	165.50	21	5,469	0.38%
2023/08/02	1.3	163.47	1	162.00	163.00	0.3	5,465	0.00%
2023/08/01	1	172.48	0	0.00	168.50	1	5,424	0.02%
2023/07/31	1	171.50	1	172.00	171.50	0	5,375	0.00%
2023/07/28	0	170.06	1	170.00	171.00	-1	5,311	-0.02%
2023/07/27	2	167.50	0	0.00	169.50	2	5,230	0.04%
2023/07/26	4.4	167.05	0	0.00	165.50	4.4	5,150	0.09%
2023/07/25	3	176.83	6	177.00	175.50	-3	4,990	-0.06%
2023/07/24	0	0.00	1	181.00	180.50	-1	4,881	-0.02%
2023/07/21	1	179.50	1.3	180.19	180.00	-0.3	4,755	-0.01%
2023/07/20	3	181.67	2	182.00	181.50	1	4,673	0.02%
2023/07/19	12	183.33	5	180.50	179.00	7	4,567	0.15%
2023/07/18	0.1	182.50	3.6	182.49	183.00	-3.5	4,378	-0.08%
2023/07/17	3.1	184.00	0.1	183.08	182.00	3	4,233	0.07%
2023/07/14	3	177.52	47.3	183.28	185.00	-44.3	4,107	-1.08%
2023/07/13	30.1	179.95	14.1	178.93	177.50	16	3,826	0.42%
2023/07/12	11	173.22	4.2	169.13	176.50	6.8	3,439	0.20%
2023/07/11	1.2	162.42	5	162.50	162.50	-3.8	3,081	-0.12%
2023/07/07	0.1	159.45	0	0.00	159.00	0.1	3,079	0.00%
2023/07/06	0.1	160.54	0	0.00	161.00	0.1	3,086	0.00%
2023/07/05	20	161.50	0	0.00	161.50	20	3,110	0.64%
2023/07/04	0	161.50	1	161.50	161.50	-1	3,100	-0.03%
2023/07/03	10	162.50	0	0.00	162.50	10	3,123	0.32%
2023/06/30	0	0.00	2	161.50	161.50	-2	3,136	-0.06%
2023/06/29	0	0.00	1	159.50	159.00	-1	3,114	-0.03%
2023/06/28	0.3	158.50	10	159.00	158.00	-9.7	3,117	-0.31%
2023/06/26	0	0.00	1.1	154.19	157.00	-1.1	3,104	-0.03%
2023/06/21	12	157.25	1.5	157.50	156.00	10.5	3,097	0.34%
2023/06/20	3.1	161.00	1	161.00	160.50	2.1	3,024	0.07%
2023/06/19	0.2	162.50	0.1	162.50	162.00	0.1	3,062	0.00%
2023/06/16	5.5	163.23	3.1	163.97	164.00	2.4	3,044	0.08%
2023/06/14	0	0.00	2	159.75	160.00	-2	3,166	-0.06%
2023/06/13	0	0.00	0.3	158.97	159.50	-0.3	3,155	-0.01%
2023/06/12	0	0.00	1	157.00	157.00	-1	3,149	-0.03%
2023/06/09	1	156.50	4	156.50	156.50	-3	3,167	-0.09%
2023/06/08	0.1	157.50	3.1	156.23	156.00	-3	3,152	-0.10%
2023/06/07	0	0.00	1	157.00	159.00	-1	3,186	-0.03%
2023/06/06	0.1	157.00	0	0.00	157.00	0.1	3,200	0.00%
2023/06/05	5	160.30	0.1	160.00	160.00	4.9	3,184	0.15%
2023/06/02	1	158.00	0	0.00	158.00	1	3,186	0.03%
2023/06/01	0	0.00	1	157.00	157.00	-1	3,168	-0.03%
2023/05/31	1.2	159.92	3	159.33	159.00	-1.8	3,155	-0.06%
2023/05/29	4.3	159.85	6.1	159.92	159.50	-1.8	3,164	-0.06%
2023/05/26	2.1	158.00	8	158.44	158.50	-5.9	3,150	-0.19%
2023/05/24	0	0.00	2	155.00	155.50	-2	3,096	-0.06%
2023/05/23	0	0.00	0	154.00	153.00	0	3,068	0.00%
2023/05/22	0	0.00	1	153.00	153.00	-1	3,047	-0.03%
2023/05/19	0	0.00	1	151.50	151.00	-1	3,023	-0.03%
2023/05/18	1.2	152.54	3	152.50	152.50	-1.9	3,002	-0.06%
2023/05/17	2.1	150.29	0	0.00	150.50	2.1	2,987	0.07%
2023/05/16	2	149.25	0	0.00	148.50	2	2,967	0.07%
2023/05/11	2.2	148.45	2	148.75	146.50	0.2	2,950	0.01%
2023/05/10	1	151.50	0	0.00	151.00	1	2,928	0.03%
2023/05/09	0	0.00	3	152.50	151.00	-3	2,947	-0.10%
2023/05/08	6.1	152.54	9	152.94	154.50	-2.9	2,946	-0.10%
2023/05/05	2	147.75	0	0.00	148.00	2	2,897	0.07%
2023/05/04	3	144.67	0	0.00	145.00	3	2,945	0.10%
2023/05/02	1	150.00	0	0.00	150.00	1	3,042	0.03%
2023/04/28	0	0.00	0.2	148.00	147.50	-0.2	3,118	-0.01%
2023/04/26	0	144.00	0	0.00	144.50	0	3,125	0.00%
2023/04/25	4	146.50	11	148.50	144.00	-7	3,132	-0.22%
2023/04/24	1.1	148.09	0.2	148.50	148.00	0.9	3,116	0.03%
2023/04/21	1.3	151.56	11	149.45	149.00	-9.7	3,251	-0.30%
2023/04/20	10.1	150.41	6	149.50	149.00	4.1	3,261	0.13%
2023/04/19	0.1	153.50	1	152.50	151.50	-0.9	3,293	-0.03%
2023/04/18	0	155.50	0	0.00	153.00	0	3,307	0.00%
2023/04/17	1	156.00	0	0.00	155.00	1	3,310	0.03%
2023/04/14	0	156.00	0	0.00	155.50	0	3,329	0.00%
2023/04/13	1	154.50	0	0.00	154.00	1	3,363	0.03%
2023/04/12	2.1	155.80	0	0.00	156.00	2.1	3,362	0.06%
2023/04/11	1	156.50	0	0.00	157.00	1	3,357	0.03%
2023/04/10	2.1	158.23	3	157.17	156.50	-0.9	3,374	-0.03%
2023/04/07	0	154.50	0	0.00	154.50	0	3,330	0.00%
2023/04/06	1.1	153.06	1	153.00	152.50	0.1	3,321	0.00%
2023/03/31	1	156.50	1	157.50	156.00	0	3,311	0.00%
2023/03/30	1	155.50	1	155.50	156.50	0	3,324	0.00%
2023/03/29	2	153.75	1.1	155.00	153.50	0.9	3,355	0.03%
2023/03/28	0.1	155.00	10	157.50	154.00	-9.9	3,451	-0.29%
2023/03/27	10	156.50	10.2	156.51	157.00	-0.2	3,461	-0.01%
2023/03/24	1	155.51	0	0.00	156.50	1	3,506	0.03%
2023/03/23	4	155.00	2	154.75	155.50	2	3,508	0.06%
2023/03/22	0	154.00	1	153.50	154.00	-1	3,486	-0.03%
2023/03/21	0.3	153.35	0	0.00	152.50	0.3	3,432	0.01%
2023/03/20	8	152.63	1.3	152.12	152.00	6.7	3,439	0.19%
2023/03/17	20.1	156.07	2	154.00	154.00	18.1	3,404	0.53%
2023/03/16	2.2	158.05	4	159.13	159.00	-1.8	3,238	-0.06%
2023/03/15	0	0.00	1.6	158.45	157.50	-1.6	3,260	-0.05%
2023/03/14	5.2	155.08	0	0.00	153.50	5.2	3,248	0.16%
2023/03/10	1.3	156.96	6	156.83	156.00	-4.7	3,232	-0.15%
2023/03/09	0.2	162.34	6	162.33	162.00	-5.8	3,243	-0.18%
2023/03/08	0.3	160.50	0	0.00	162.00	0.3	3,232	0.01%
2023/03/07	2	161.75	1	162.50	161.50	1	3,229	0.03%
2023/03/06	6	159.50	0	0.00	159.50	6	3,222	0.19%
2023/03/03	2	158.25	1	159.00	158.00	1	3,214	0.03%
2023/03/02	1	158.00	2	158.25	158.50	-1	3,239	-0.03%
2023/03/01	3	153.83	3	156.50	159.50	0	3,243	0.00%
2023/02/24	0.1	160.50	1	160.00	159.00	-0.9	3,199	-0.03%
2023/02/23	1	163.50	4.1	164.00	164.50	-3.1	3,185	-0.10%
2023/02/22	0.1	159.10	0	0.00	160.00	0.1	3,228	0.00%
2023/02/21	2	162.00	0	0.00	161.50	2	3,301	0.06%
2023/02/20	2	161.50	0	0.00	161.50	2	3,438	0.06%
2023/02/17	0	0.00	1	160.00	161.00	-1	3,612	-0.03%
2023/02/16	1	160.50	1.1	160.59	162.00	-0.1	3,714	0.00%
2023/02/15	7	159.21	0	0.00	157.50	7	3,886	0.18%
2023/02/14	1	161.00	0	0.00	161.50	1	3,988	0.03%
2023/02/13	4.1	161.38	1	162.00	162.00	3.1	4,029	0.08%
2023/02/10	0	0.00	1	164.00	163.00	-1	4,154	-0.02%
2023/02/09	0	0.00	1	165.00	166.00	-1	4,266	-0.02%
2023/02/08	1	165.50	0	0.00	165.00	1	4,329	0.02%
2023/02/07	0	0.00	7	162.14	163.00	-7	4,319	-0.16%
2023/02/06	1	161.00	5	161.00	159.50	-4	4,351	-0.09%
2023/02/03	1.1	166.00	0	0.00	165.50	1.1	4,322	0.03%
2023/02/02	3.1	167.49	13.1	167.42	168.00	-10	4,322	-0.23%
2023/02/01	12	164.00	2.3	165.00	165.00	9.7	4,318	0.22%
2023/01/31	0	0.00	12.1	162.59	162.50	-12.1	4,290	-0.28%
2023/01/30	12	160.50	8	160.94	160.50	4	4,233	0.09%
2023/01/16	0.1	156.00	0	0.00	155.50	0.1	4,230	0.00%
2023/01/13	0	0.00	0	156.00	155.00	0	4,252	0.00%
2023/01/12	0.1	156.00	1	156.00	156.50	-0.9	4,267	-0.02%
2023/01/11	2.1	160.71	3	160.17	161.50	-1	4,273	-0.02%
2023/01/10	0	0.00	5	156.50	156.50	-5	4,166	-0.12%
2023/01/09	1	153.00	2	154.75	156.00	-1	4,184	-0.02%
2023/01/06	4	149.50	7	148.50	150.50	-3	4,186	-0.07%
2023/01/05	1	148.00	0	0.00	146.50	1	4,272	0.02%
2022/12/30	1	140.50	0	0.00	139.50	1	4,437	0.02%
2022/12/27	1	145.50	0	0.00	143.50	1	4,532	0.02%
2022/12/26	0	0.00	1	143.00	143.00	-1	4,613	-0.02%
2022/12/23	1.1	141.62	0.1	144.00	143.50	1	4,740	0.02%
2022/12/21	2	144.50	2	145.75	143.00	0	4,939	0.00%
2022/12/20	10	148.85	1	145.00	144.00	9	5,049	0.18%
2022/12/16	6	154.34	6	156.08	153.50	0	5,039	0.00%
2022/12/15	6	157.50	14.1	159.46	158.50	-8.1	4,993	-0.16%
2022/12/14	2	156.00	1	154.00	157.00	1	5,017	0.02%
2022/12/13	4	154.50	4	153.00	153.00	0	5,036	0.00%
2022/12/12	4	152.50	4	153.50	153.50	0	5,053	0.00%
2022/12/09	3.1	155.98	2	154.50	154.50	1.1	5,071	0.02%
2022/12/08	7	154.29	4	155.50	155.50	3	5,073	0.06%
2022/12/07	4	155.50	4	155.38	155.00	0	5,069	0.00%
2022/12/06	6.1	159.20	4	158.38	158.50	2.1	5,068	0.04%
2022/12/05	2	162.50	3.1	162.35	162.00	-1.1	5,107	-0.02%
2022/12/02	3.1	160.82	4	161.38	161.50	-0.9	5,158	-0.02%
2022/12/01	8	162.00	6.2	161.05	161.00	1.8	5,195	0.03%
2022/11/30	5	157.30	2	159.00	159.00	3	5,157	0.06%
2022/11/29	1	157.50	6	156.25	156.00	-5	5,186	-0.10%
2022/11/28	0	0.00	13	156.46	158.00	-13	5,196	-0.25%
2022/11/25	0.1	158.92	2	159.00	158.00	-1.9	5,199	-0.04%
2022/11/24	4	160.63	2.2	161.02	160.50	1.8	5,219	0.03%
2022/11/22	0	0.00	1	156.50	158.50	-1	5,298	-0.02%
2022/11/18	1.1	156.75	1	156.50	156.50	0.1	5,346	0.00%
2022/11/17	1.2	159.96	0	0.00	162.00	1.2	5,279	0.02%
2022/11/16	2.1	159.52	2.2	160.70	162.00	-0.1	5,259	0.00%
2022/11/15	1	157.00	4.2	158.43	162.00	-3.2	5,155	-0.06%
2022/11/14	2.2	155.57	6.1	154.85	155.50	-3.9	5,060	-0.08%
2022/11/11	8	156.25	37.4	156.59	155.00	-29.4	5,034	-0.58%
2022/11/10	0	0.00	3.8	145.43	147.00	-3.8	4,979	-0.08%
2022/11/09	1	140.50	6	140.42	142.00	-5	4,940	-0.10%
2022/11/08	1.2	141.87	0.6	139.00	139.00	0.5	4,940	0.01%
2022/11/07	2.5	136.20	3.9	135.81	137.50	-1.4	4,873	-0.03%
2022/11/04	3	129.33	4.1	130.18	130.50	-1.1	4,890	-0.02%
2022/11/03	1	127.50	7	123.93	127.50	-6	4,889	-0.12%
2022/11/02	7	128.43	0	0.00	127.00	7	4,998	0.14%
2022/11/01	1	125.00	1	125.50	125.50	0	5,005	0.00%
2022/10/31	5	124.10	0	0.00	124.00	5	5,223	0.10%
2022/10/27	3	125.00	2	125.00	125.50	1	5,201	0.02%
2022/10/26	10	121.05	11	121.95	121.50	-1	5,210	-0.02%
2022/10/25	6	123.00	7.3	121.13	120.50	-1.3	5,208	-0.02%
2022/10/24	3.3	124.50	1.1	125.50	122.00	2.2	5,200	0.04%
2022/10/21	0	0.00	1	122.00	121.00	-1	5,162	-0.02%
2022/10/20	2	120.50	2	121.25	121.50	0	5,159	0.00%
2022/10/19	2	122.75	2	123.75	120.50	0	5,171	0.00%
2022/10/17	1	116.50	2	118.50	121.50	-1	5,242	-0.02%
2022/10/14	3	123.00	2	122.75	121.50	1	5,266	0.02%
2022/10/13	2.1	118.47	4	118.13	117.00	-1.9	5,300	-0.04%
2022/10/12	1	123.50	0	0.00	123.00	1	5,252	0.02%
2022/10/11	6.1	122.86	5.1	124.98	122.00	1.1	5,282	0.02%
2022/10/05	1	135.50	1.2	136.42	135.50	-0.2	5,209	0.00%
2022/10/04	1	133.50	2.1	131.81	133.00	-1.1	5,177	-0.02%
2022/10/03	1	128.00	1	126.00	129.00	0	5,154	0.00%
2022/09/30	8.1	126.05	8.1	128.02	131.00	0	5,141	0.00%
2022/09/29	12.1	134.81	10	131.75	131.00	2.1	5,093	0.04%
2022/09/28	5.2	132.73	2.3	134.52	132.00	2.9	5,042	0.06%
2022/09/27	16.1	140.93	11	140.14	140.50	5.1	4,938	0.10%
2022/09/26	0.2	150.62	1	152.00	148.50	-0.8	4,850	-0.02%
2022/09/23	0	0.00	0.1	159.00	157.00	-0.1	4,901	0.00%
2022/09/22	1	156.50	0	0.00	156.50	1	4,893	0.02%
2022/09/21	2.1	157.24	2	158.25	157.00	0.1	4,917	0.00%
2022/09/20	0	0.00	4	160.63	161.50	-4	4,902	-0.08%
2022/09/19	3.1	160.82	4	160.38	159.50	-0.9	4,929	-0.02%
2022/09/16	13	161.88	13	160.54	160.50	0	4,974	0.00%
2022/09/15	2.1	165.45	2	165.50	164.00	0.1	5,015	0.00%
2022/09/14	5.1	163.98	0.1	164.50	165.00	5	5,091	0.10%
2022/09/13	2.2	168.93	2	167.25	167.00	0.2	5,132	0.00%
2022/09/12	6	167.17	3	167.50	168.50	3	5,211	0.06%
2022/09/08	1	163.00	2.1	164.50	163.50	-1.1	5,360	-0.02%
2022/09/07	2.1	159.47	3	159.17	158.50	-0.9	5,372	-0.02%
2022/09/06	3	162.67	2.1	163.02	163.50	0.9	5,371	0.02%
2022/09/05	2.1	165.08	8	161.25	162.00	-5.9	5,435	-0.11%
2022/09/02	1	167.00	0.1	166.50	166.00	0.9	5,510	0.02%
2022/09/01	1.1	164.55	0	0.00	164.50	1.1	5,499	0.02%
2022/08/31	0.1	167.00	0	0.00	167.50	0.1	5,561	0.00%
2022/08/30	3	167.17	2.3	166.83	168.00	0.7	5,559	0.01%
2022/08/29	1.2	161.83	6	160.58	161.00	-4.8	5,496	-0.09%
2022/08/26	4	166.38	1.1	167.09	166.50	2.9	5,514	0.05%
2022/08/25	6	166.42	0.1	166.57	167.00	5.9	5,535	0.11%
2022/08/24	3.1	166.97	1.1	165.03	164.00	2	5,560	0.04%
2022/08/23	0.4	161.60	6.1	162.70	166.00	-5.7	5,648	-0.10%
2022/08/22	0.1	165.50	7	164.57	164.50	-6.9	5,753	-0.12%
2022/08/19	4	168.38	2	166.00	166.00	2	5,751	0.03%
2022/08/18	5.1	168.00	3	169.00	169.00	2.1	5,698	0.04%
2022/08/17	2	166.75	4.3	166.47	167.50	-2.2	5,659	-0.04%
2022/08/16	0	164.00	0.2	164.25	163.00	-0.2	5,586	0.00%
2022/08/15	2.1	161.95	1	160.00	160.00	1.1	5,515	0.02%
2022/08/12	2.1	161.26	0	0.00	161.50	2.1	5,470	0.04%
2022/08/11	2	161.50	7.6	162.16	161.00	-5.6	5,467	-0.10%
2022/08/10	2.1	155.95	1.2	156.33	156.50	0.9	5,418	0.02%
2022/08/09	3	152.50	4.4	155.11	155.50	-1.4	5,402	-0.03%
2022/08/08	7.2	149.58	3.1	149.37	151.50	4.1	5,417	0.08%
2022/08/05	5	145.50	5.5	145.73	149.00	-0.5	5,544	-0.01%
2022/08/04	1.1	138.00	1	138.50	139.00	0.1	5,368	0.00%
2022/08/03	1.1	138.50	1	137.50	138.00	0.1	5,406	0.00%
2022/08/02	2.1	137.50	2.1	138.26	138.00	0	5,432	0.00%
2022/08/01	1.1	142.00	1	141.50	141.50	0.1	5,424	0.00%
2022/07/28	1	142.50	1	142.00	142.00	0	5,588	0.00%
2022/07/27	1	140.00	1	143.00	143.00	0	5,713	0.00%
2022/07/25	1.1	144.05	2	145.25	145.00	-0.9	5,727	-0.02%
2022/07/22	0	0.00	1	145.50	146.00	-1	5,808	-0.02%
2022/07/21	1	143.50	3.3	145.12	145.50	-2.3	5,817	-0.04%
2022/07/20	0.2	143.00	4.1	142.73	142.00	-3.9	5,829	-0.07%
2022/07/19	3.1	138.00	2	139.00	139.00	1.1	5,823	0.02%
2022/07/18	1	142.50	8	144.06	144.50	-7	5,848	-0.12%
2022/07/15	3	140.83	3.1	141.47	141.00	-0.1	5,809	0.00%
2022/07/14	3	138.00	2	138.50	138.00	1	5,776	0.02%
2022/07/13	8	140.63	8	138.81	138.50	0	5,750	0.00%
2022/07/12	6.1	138.58	21.1	136.48	136.50	-15	5,740	-0.26%
2022/07/11	7	140.79	7	141.71	141.00	0	5,750	0.00%
2022/07/08	9	140.22	7	141.57	140.50	2	5,736	0.03%
2022/07/07	5.1	137.31	5.1	137.90	138.50	-0.1	5,719	0.00%
2022/07/06	7.1	135.08	6	133.00	133.00	1.1	5,828	0.02%
2022/07/05	6	137.92	6	138.00	138.00	0	5,852	0.00%
2022/07/04	12	137.71	14	137.18	137.50	-2	5,854	-0.03%
2022/07/01	7	139.29	16	138.03	139.00	-9	5,867	-0.15%
2022/06/30	10.1	141.36	6	141.00	141.00	4.1	5,781	0.07%
2022/06/29	5	144.00	5	146.10	145.50	0	5,775	0.00%
2022/06/28	6	147.42	6.5	146.85	146.50	-0.5	5,780	-0.01%
2022/06/27	3	150.67	5.1	151.70	152.00	-2.1	5,782	-0.04%
2022/06/24	10	145.25	5.1	146.90	147.00	4.9	5,751	0.09%
2022/06/23	11	141.36	10	143.45	143.50	1	5,748	0.02%
2022/06/22	9.1	144.84	11	144.82	143.00	-1.9	5,747	-0.03%
2022/06/21	7	144.57	4	144.75	146.50	3	5,723	0.05%
2022/06/20	3.7	145.90	3	142.50	142.50	0.7	5,801	0.01%
2022/06/17	20.5	149.23	14	148.93	150.00	6.5	5,724	0.11%
2022/06/16	8.1	162.28	5	156.50	156.50	3.1	5,598	0.06%
2022/06/15	2	161.75	6.1	161.10	162.00	-4.1	5,656	-0.07%
2022/06/14	7.2	159.66	9	160.50	160.50	-1.9	5,814	-0.03%
2022/06/13	19.4	162.23	21	162.95	161.50	-1.7	5,805	-0.03%
2022/06/10	6	170.83	4	171.00	171.00	2	5,781	0.03%
2022/06/09	11	171.59	10.1	172.41	173.00	0.9	5,831	0.02%
2022/06/08	3.1	169.33	3	169.67	170.00	0.1	5,773	0.00%
2022/06/07	8	168.88	13	168.85	169.00	-5	5,831	-0.09%
2022/06/06	4	166.88	2	170.25	171.00	2	5,863	0.03%
2022/06/02	2	168.50	2.5	169.60	170.00	-0.5	5,915	-0.01%
2022/06/01	8.1	170.87	6	169.67	169.50	2.1	6,035	0.03%
2022/05/31	12	170.29	11	171.68	172.50	1	5,993	0.02%
2022/05/30	15.1	169.52	20.5	169.49	170.50	-5.3	5,949	-0.09%
2022/05/27	6	162.17	3.5	163.16	162.00	2.5	5,795	0.04%
2022/05/26	3.1	160.81	5	160.40	159.00	-1.9	5,807	-0.03%
2022/05/25	7	160.08	6.1	160.19	161.00	0.9	5,839	0.02%
2022/05/24	6.1	160.33	4	156.50	156.50	2.1	5,923	0.04%
2022/05/23	2	162.50	3	163.33	162.50	-1	5,895	-0.02%
2022/05/20	4	162.13	3	163.33	163.50	1	5,960	0.02%
2022/05/19	8.6	160.23	10	161.45	162.50	-1.4	5,962	-0.02%
2022/05/18	4	165.13	2	164.50	164.50	2	5,926	0.03%
2022/05/17	5	161.50	2	162.50	163.50	3	5,853	0.05%
2022/05/16	7	160.93	3	158.50	158.50	4	5,876	0.07%
2022/05/13	13	158.96	16.3	160.24	160.50	-3.3	5,791	-0.06%
2022/05/12	3.1	154.63	5	152.80	152.00	-1.9	5,708	-0.03%
2022/05/11	11	155.73	6	155.33	155.00	5	5,794	0.09%
2022/05/10	1.1	153.09	3.2	152.09	155.00	-2.1	5,921	-0.04%
2022/05/09	6.2	152.14	7.1	151.77	151.00	-0.9	6,010	-0.01%
2022/05/06	4.1	154.60	8	155.31	156.00	-3.9	6,134	-0.06%
2022/05/05	11.5	158.30	9.2	156.84	157.50	2.3	6,353	0.04%
2022/05/04	9	154.61	4.1	154.39	153.00	4.9	6,409	0.08%
2022/05/03	2.1	148.74	1	149.00	149.50	1.1	6,360	0.02%
2022/04/29	2.2	150.32	2.5	149.60	149.00	-0.3	6,481	0.00%
2022/04/28	4	143.88	5	145.50	146.50	-1	6,540	-0.02%
2022/04/27	2.6	141.36	20.1	141.24	145.00	-17.5	6,504	-0.27%
2022/04/26	4.6	147.54	3	147.50	146.00	1.6	6,482	0.02%
2022/04/25	3.1	147.29	1.2	148.29	148.00	1.9	6,546	0.03%
2022/04/22	12.3	153.56	1	152.50	152.50	11.3	6,512	0.17%
2022/04/21	1	158.00	1	157.50	157.50	0	6,574	0.00%
2022/04/20	1.1	157.14	1	156.00	156.00	0.1	6,663	0.00%
2022/04/19	2	157.26	3	157.67	156.50	-1	6,912	-0.01%
2022/04/18	6	156.92	24	155.96	156.50	-18	7,026	-0.26%
2022/04/15	2.4	157.29	3	156.50	156.00	-0.6	7,085	-0.01%
2022/04/14	2	162.25	1	161.50	161.50	1	7,253	0.01%
2022/04/13	1	162.00	3.1	162.16	162.50	-2.1	7,328	-0.03%
2022/04/12	11.2	161.16	4	159.75	159.50	7.2	7,483	0.10%
2022/04/11	6.1	167.67	19	165.84	165.50	-12.9	7,609	-0.17%
2022/04/08	6	171.08	3	172.50	172.00	3	7,770	0.04%
2022/04/07	10	173.25	7.5	173.03	171.50	2.5	7,741	0.03%
2022/04/06	5.5	172.27	3	171.50	171.50	2.5	7,763	0.03%
2022/04/01	3.2	174.75	1	176.50	176.50	2.2	7,802	0.03%
2022/03/31	2	176.75	7	177.71	177.00	-5	7,894	-0.06%
2022/03/30	4	179.00	8.2	180.16	178.50	-4.2	7,942	-0.05%
2022/03/29	4	177.52	3	178.00	176.50	1	8,113	0.01%
2022/03/28	4	175.75	7	176.21	176.50	-3	8,132	-0.04%
2022/03/25	11.4	182.54	4	182.00	179.50	7.4	8,152	0.09%
2022/03/24	2.3	181.97	1.1	182.32	183.00	1.2	8,147	0.01%
2022/03/23	7	183.00	5	181.70	182.00	2	8,170	0.02%
2022/03/22	0	180.86	1	179.00	180.00	-1	8,237	-0.01%
2022/03/21	8	179.75	8	178.75	178.50	0	8,264	0.00%
2022/03/18	7	178.78	7	178.36	177.50	0	8,286	0.00%
2022/03/17	16.2	177.60	8.4	179.38	180.00	7.9	8,312	0.09%
2022/03/16	10	168.70	10	169.85	170.50	0	8,352	0.00%
2022/03/15	4	168.50	3	166.00	166.00	1	8,477	0.01%
2022/03/14	4	173.00	3	173.67	173.00	1	8,660	0.01%
2022/03/11	3	170.84	5	172.00	171.50	-2	8,657	-0.02%
2022/03/10	5.1	177.25	5	176.00	174.50	0.1	8,672	0.00%
2022/03/09	2	172.00	2	172.75	172.50	0	8,760	0.00%
2022/03/08	2	170.51	2	169.00	169.00	0	8,757	0.00%
2022/03/07	5.6	173.41	6	170.67	173.00	-0.4	8,744	0.00%
2022/03/04	2	182.50	4	182.50	183.00	-2	8,684	-0.02%
2022/03/03	3.1	185.98	2	183.50	183.50	1.1	8,852	0.01%
2022/03/02	3	184.17	3	185.50	185.00	0	8,955	0.00%
2022/03/01	4.1	186.75	2	186.00	187.00	2.1	9,107	0.02%
2022/02/25	2.1	184.90	3.2	183.03	182.00	-1.1	9,655	-0.01%
2022/02/24	10.2	186.14	4	186.25	183.00	6.2	9,843	0.06%
2022/02/23	2.1	192.22	3	191.17	192.00	-1	10,009	-0.01%
2022/02/22	4.1	190.72	7	190.29	188.50	-2.9	10,036	-0.03%
2022/02/21	4	194.50	0	0.00	194.50	4	10,029	0.04%
2022/02/18	1.2	192.67	1	194.00	195.00	0.2	10,098	0.00%
2022/02/17	2	193.25	1.1	193.59	193.50	0.9	10,164	0.01%
2022/02/16	6	193.50	8	193.25	192.50	-2	10,203	-0.02%
2022/02/15	7	194.22	6	193.42	192.50	1	10,212	0.01%
2022/02/14	19.2	194.80	15.4	194.24	194.00	3.8	10,191	0.04%
2022/02/11	10.2	201.43	6	201.58	201.50	4.2	10,126	0.04%
2022/02/10	14.2	203.98	10.1	203.90	204.00	4.1	10,045	0.04%
2022/02/09	9.1	199.67	7.1	198.52	198.50	2	9,887	0.02%
2022/02/08	9.2	198.26	9.1	198.68	200.00	0.1	9,855	0.00%
2022/02/07	7.5	196.01	4	198.63	199.00	3.5	9,741	0.04%
2022/01/26	31.2	208.25	6.1	209.69	209.50	25.1	9,557	0.26%
2022/01/25	2.4	211.08	2.1	213.57	212.50	0.3	9,569	0.00%
2022/01/24	7.2	213.01	12.5	208.58	216.00	-5.3	9,677	-0.05%
2022/01/21	7.3	208.04	6	205.92	205.50	1.3	9,695	0.01%
2022/01/20	25.3	212.43	10	213.55	212.50	15.3	9,574	0.16%
2022/01/19	6.3	213.06	4.2	214.99	214.50	2.1	9,518	0.02%
2022/01/18	55.2	217.95	23	217.52	217.00	32.2	9,440	0.34%
2022/01/17	11	222.09	12	223.21	223.50	-1	9,339	-0.01%
2022/01/14	11.4	221.70	5.1	221.86	222.50	6.3	9,318	0.07%
2022/01/13	8.1	232.45	8.1	232.09	229.00	0	9,210	0.00%
2022/01/12	19	235.66	21.3	236.50	231.00	-2.3	9,092	-0.03%
2022/01/11	5.6	232.54	16.8	225.82	225.50	-11.2	8,854	-0.13%
2022/01/10	6.2	231.44	11	231.68	233.50	-4.8	8,784	-0.05%
2022/01/07	6.5	234.55	9	234.78	235.00	-2.5	8,773	-0.03%
2022/01/06	5.3	241.69	46.1	241.40	242.50	-40.9	8,574	-0.48%
2022/01/05	21.1	244.70	14	244.61	247.00	7.1	8,532	0.08%
2022/01/04	18.3	244.71	7	239.43	245.00	11.3	8,353	0.14%
2022/01/03	16	238.88	14	236.21	231.50	2	8,080	0.02%
2021/12/30	7	236.14	7	237.21	236.00	0	7,912	0.00%
2021/12/29	13.2	238.04	11	237.05	236.50	2.2	7,927	0.03%
2021/12/28	7.4	234.60	10.1	236.40	235.00	-2.7	7,876	-0.03%
2021/12/27	5	229.70	17.1	233.45	234.50	-12.1	7,835	-0.15%
2021/12/24	4	227.63	5	228.90	228.50	-1	7,779	-0.01%
2021/12/23	6	227.75	4	228.63	229.00	2	7,737	0.03%
2021/12/22	4.1	218.63	6	218.17	218.00	-2	7,635	-0.03%
2021/12/21	8.3	218.06	5	218.20	218.00	3.3	7,661	0.04%
2021/12/20	9.6	224.03	13	221.00	219.00	-3.4	7,611	-0.04%
2021/12/17	2	224.25	2	225.50	225.00	0	7,574	0.00%
2021/12/16	21.1	228.91	11	226.27	228.50	10.1	7,506	0.13%
2021/12/15	11	218.32	9.1	219.83	219.00	2	7,348	0.03%
2021/12/14	22	218.09	11	217.77	217.00	11	7,303	0.15%
2021/12/13	41	223.74	22	223.32	223.00	19	7,229	0.26%
2021/12/10	22	222.86	25	225.52	226.00	-3	7,126	-0.04%
2021/12/09	32	221.19	9.1	221.73	220.50	23	6,926	0.33%
2021/12/08	7.1	218.62	41	214.79	219.00	-34	6,752	-0.50%
2021/12/07	8	209.88	6	209.83	209.50	2	6,534	0.03%
2021/12/06	24	211.56	8	212.00	212.00	16	6,504	0.25%
2021/12/03	19	210.68	7	211.07	211.50	12	6,549	0.18%
2021/12/02	21.1	204.22	9	205.00	205.00	12.1	6,505	0.19%
2021/12/01	21	205.88	10.2	207.63	206.50	10.9	6,555	0.17%
2021/11/30	7.2	208.10	3.1	209.30	207.00	4.1	6,532	0.06%
2021/11/29	5	204.61	5.2	202.33	205.00	-0.1	6,545	0.00%
2021/11/26	11.4	204.35	12.2	203.35	200.50	-0.8	6,407	-0.01%
2021/11/25	16	213.16	4.2	212.64	212.50	11.8	6,371	0.19%
2021/11/24	17.2	219.55	38.7	219.26	215.00	-21.5	6,396	-0.34%
2021/11/23	10.4	207.03	12	207.00	207.00	-1.6	5,993	-0.03%
2021/11/22	13.4	204.56	18.5	201.41	205.50	-5.1	5,969	-0.09%
2021/11/19	2.1	195.35	3.1	198.61	195.00	-1	5,977	-0.02%
2021/11/18	4	195.50	3	196.00	196.00	1	6,058	0.02%
2021/11/17	5.2	195.98	5.6	196.98	198.00	-0.4	6,094	-0.01%
2021/11/16	3.2	195.07	3.2	195.14	194.50	0	6,123	0.00%
2021/11/15	7.1	193.80	7	195.64	193.50	0.1	6,196	0.00%
2021/11/12	9.2	194.06	8.2	195.37	193.00	1	6,252	0.02%
2021/11/11	2.2	193.09	2	195.00	193.00	0.2	6,248	0.00%
2021/11/10	4	192.38	3	194.00	194.00	1	6,319	0.02%
2021/11/09	5	194.50	7.2	194.29	194.50	-2.2	6,353	-0.03%
2021/11/08	5	192.10	30	192.93	191.50	-25	6,364	-0.39%
2021/11/05	5.1	193.47	5.1	192.98	193.00	0	6,400	0.00%
2021/11/04	4	191.26	6	192.75	190.50	-2	6,437	-0.03%
2021/11/03	27	192.00	2	194.50	192.00	25	6,483	0.39%
2021/11/02	3.1	196.12	4	195.50	191.50	-1	6,617	-0.01%
2021/11/01	3.2	196.88	5	195.80	197.00	-1.8	6,518	-0.03%
2021/10/29	12.1	189.75	8	187.69	189.50	4.1	6,392	0.06%
2021/10/28	5	182.80	5	183.30	183.00	0	6,313	0.00%
2021/10/27	5	182.70	2	183.50	182.50	3	6,353	0.05%
2021/10/26	3	181.83	3	182.33	182.00	0	6,424	0.00%
2021/10/25	2	179.50	2	181.00	180.50	0	6,532	0.00%
2021/10/21	6	183.67	4	183.50	180.50	2	6,876	0.03%
2021/10/20	2	182.50	2	183.50	183.00	0	6,886	0.00%
2021/10/19	5	182.50	5	182.50	183.00	0	7,066	0.00%
2021/10/18	5	182.10	5	179.00	179.00	0	7,159	0.00%
2021/10/15	3	184.00	7	182.07	184.00	-4	7,337	-0.05%
2021/10/14	5	176.50	3	176.00	176.00	2	7,447	0.03%
2021/10/13	6	177.25	3	176.67	175.00	3	7,552	0.04%
2021/10/12	3	178.33	4	178.00	178.00	-1	7,673	-0.01%
2021/10/08	2	180.50	1	181.00	181.00	1	7,840	0.01%
2021/10/07	9	178.94	10	180.95	181.50	-1	8,099	-0.01%
2021/10/06	2	175.00	3	176.00	175.00	-1	8,891	-0.01%
2021/10/05	5	172.00	7	173.86	176.00	-2	8,968	-0.02%
2021/10/04	5	176.00	3	172.00	172.00	2	9,015	0.02%
2021/10/01	4	176.63	3.1	175.64	175.50	0.9	9,120	0.01%
2021/09/30	4	177.00	5	177.60	181.50	-1	9,188	-0.01%
2021/09/29	8.2	176.24	4	175.38	174.50	4.2	9,180	0.05%
2021/09/28	6.3	184.79	8	185.00	184.00	-1.7	9,168	-0.02%
2021/09/27	4	189.00	4	187.00	187.00	0	9,163	0.00%
2021/09/24	3	189.17	3	191.00	191.00	0	9,278	0.00%
2021/09/23	2	187.00	4	188.00	187.50	-2	9,399	-0.02%
2021/09/22	7	186.07	6	185.83	186.00	1	9,675	0.01%
2021/09/17	7	188.93	3	189.17	190.50	4	9,671	0.04%
2021/09/16	5	188.80	4	190.13	189.00	1	9,806	0.01%
2021/09/15	5	189.10	6	190.92	189.00	-1	10,108	-0.01%
2021/09/14	2	191.75	2	193.50	192.00	0	10,464	0.00%
2021/09/13	3	191.83	3	193.50	192.00	0	10,503	0.00%
2021/09/10	3	191.17	3	191.67	193.50	0	10,554	0.00%
2021/09/09	1	189.50	1	186.50	189.50	0	10,705	0.00%
2021/09/08	3.1	186.44	2.1	186.45	185.00	1	10,742	0.01%
2021/09/07	3	192.66	9	191.77	189.00	-6	10,701	-0.06%
2021/09/06	3	195.50	2	194.50	195.50	1	10,626	0.01%
2021/09/03	6	192.17	6	192.42	194.00	0	10,585	0.00%
2021/09/02	5	196.30	4	190.13	189.50	1	10,684	0.01%
2021/09/01	8	192.00	8	193.56	194.00	0	10,842	0.00%
2021/08/31	14	191.57	14	192.54	193.00	0	10,880	0.00%
2021/08/30	12	193.21	10	193.40	193.50	2	10,831	0.02%
2021/08/27	19	188.37	13	190.15	190.00	6	10,694	0.06%
2021/08/26	7	187.64	9	187.78	187.50	-2	10,631	-0.02%
2021/08/25	5	186.40	7.1	185.41	191.00	-2.1	10,485	-0.02%
2021/08/24	3.1	176.03	4	174.00	174.00	-0.9	10,262	-0.01%
2021/08/23	4	172.88	3	169.00	174.00	1	10,224	0.01%
2021/08/20	7	162.21	47	160.90	164.00	-40	10,164	-0.39%
2021/08/19	5	167.40	5	165.30	163.50	0	10,107	0.00%
2021/08/18	5	166.30	5	168.00	173.50	0	10,062	0.00%
2021/08/17	5	171.00	8	165.38	166.00	-3	10,148	-0.03%
2021/08/16	6	169.92	5.1	173.14	172.50	0.9	10,093	0.01%
2021/08/13	4	176.50	5	176.00	172.50	-1	10,033	-0.01%
2021/08/12	7	179.07	6	180.17	179.00	1	10,040	0.01%
2021/08/11	6	180.00	4	182.25	180.00	2	10,077	0.02%
2021/08/10	11	182.73	18	183.06	182.00	-7	10,147	-0.07%
2021/08/09	7.1	188.04	10	187.55	187.00	-2.9	10,205	-0.03%
2021/08/06	22	197.05	16.2	192.67	193.00	5.8	10,262	0.06%
2021/08/05	7	203.71	2	201.00	204.00	5	10,235	0.05%
2021/08/04	6	198.08	3	199.17	199.00	3	10,513	0.03%
2021/08/03	6	197.25	5	196.60	199.50	1	10,820	0.01%
2021/08/02	5	191.40	3	193.00	192.50	2	10,893	0.02%
2021/07/30	9	191.50	6	189.00	189.00	3	10,992	0.03%
2021/07/29	7.2	188.44	6.4	190.77	195.50	0.8	11,203	0.01%
2021/07/28	3.1	187.94	20.1	187.39	189.00	-17	11,474	-0.15%
2021/07/27	19.1	208.91	12	198.00	196.50	7.1	11,612	0.06%
2021/07/26	6.1	209.59	5.1	209.53	209.00	1	11,672	0.01%
2021/07/23	13	216.81	10	213.25	210.00	3	11,876	0.03%
2021/07/22	6	212.58	4	213.25	212.00	2	11,797	0.02%
2021/07/21	5	215.70	6	215.35	213.00	-1	11,968	-0.01%
2021/07/20	8	214.38	53	215.86	209.00	-45	12,128	-0.37%
2021/07/19	15	215.23	6.1	216.33	216.00	9	12,481	0.07%
2021/07/16	25.2	214.19	42	213.57	217.00	-16.8	12,839	-0.13%
2021/07/15	28.1	211.00	13.1	213.47	213.50	14.9	13,757	0.11%
2021/07/14	32.1	211.47	17	212.09	210.50	15.1	14,389	0.10%
2021/07/13	95.1	218.86	55	212.95	215.50	40.1	14,242	0.28%
2021/07/12	32	199.55	10	199.55	200.50	22	13,477	0.16%
2021/07/09	5	196.00	26	197.46	196.00	-21	13,427	-0.16%
2021/07/08	19	198.71	16	196.75	196.00	3	13,477	0.02%
2021/07/07	4	195.88	15	198.03	197.00	-11	13,466	-0.08%
2021/07/06	15	192.97	2	192.50	192.50	13	13,458	0.10%
2021/07/05	22	194.34	9	193.39	194.50	13	13,610	0.10%
2021/07/02	10	188.25	13	189.58	189.50	-3	13,814	-0.02%
2021/07/01	22	190.84	20	187.28	187.00	2	13,871	0.01%
2021/06/30	20	194.95	19	196.42	193.00	1	13,947	0.01%
2021/06/29	20	195.18	31	197.66	192.00	-11	13,885	-0.08%
2021/06/28	16	190.16	15	191.07	191.50	1	13,710	0.01%
2021/06/25	15	194.60	10	191.60	191.00	5	13,743	0.04%
2021/06/24	18	190.00	18.3	190.90	194.50	-0.3	13,640	0.00%
2021/06/23	10	188.55	17.1	188.50	191.50	-7.1	13,369	-0.05%
2021/06/22	5	179.70	3	177.50	177.50	2	13,018	0.02%
2021/06/21	9	180.89	10	178.70	178.00	-1	13,002	-0.01%
2021/06/18	9	187.72	13	188.77	183.00	-4	12,987	-0.03%
2021/06/17	5	180.70	10	182.20	185.00	-5	12,867	-0.04%
2021/06/16	7	181.00	8	181.94	180.00	-1	12,976	-0.01%
2021/06/15	9	184.06	14	182.32	182.50	-5	13,000	-0.04%
2021/06/11	5	182.90	6	182.00	182.00	-1	13,061	-0.01%
2021/06/10	9	183.11	8.1	182.74	183.00	1	13,107	0.01%
2021/06/09	23.1	181.54	31	179.58	181.00	-7.9	12,969	-0.06%
2021/06/08	10	175.80	20	175.05	174.00	-10	12,752	-0.08%
2021/06/07	14	172.32	12.1	172.42	172.00	2	12,733	0.02%
2021/06/04	17.1	171.98	7.2	172.50	172.50	9.9	12,735	0.08%
2021/06/03	9.1	169.57	14.2	170.30	173.00	-5.2	12,838	-0.04%
2021/06/02	10	167.65	10	166.95	165.00	0	12,791	0.00%
2021/06/01	10	168.80	11	168.45	168.00	-1	12,867	-0.01%
2021/05/31	11	169.09	17	167.88	168.50	-6	12,884	-0.05%
2021/05/28	9	164.50	7	165.00	165.00	2	12,907	0.02%
2021/05/27	5	161.10	5.2	162.90	163.50	-0.2	12,956	0.00%
2021/05/26	11	164.18	9	164.44	162.00	2	13,006	0.02%
2021/05/25	19	162.42	12	163.08	164.00	7	13,006	0.05%
2021/05/24	14	152.86	9	154.22	156.00	5	13,123	0.04%
2021/05/21	13	150.38	10	152.35	153.50	3	13,256	0.02%
2021/05/20	5.2	149.12	5	150.20	147.50	0.2	13,666	0.00%
2021/05/19	9.1	151.60	16	150.22	150.00	-6.9	13,667	-0.05%
2021/05/18	8	152.63	6	152.92	154.50	2	13,701	0.01%
2021/05/17	14	148.75	9.2	146.50	145.00	4.8	13,815	0.03%
2021/05/14	8	154.38	7	155.43	155.00	1	13,665	0.01%
2021/05/13	13.1	154.10	13	154.42	152.00	0.1	13,578	0.00%
2021/05/12	5.1	156.08	8	153.56	155.00	-2.9	13,449	-0.02%
2021/05/11	15.1	161.36	19.1	157.64	158.00	-4	13,222	-0.03%
2021/05/10	7	175.57	7	173.14	172.00	0	13,061	0.00%
2021/05/07	7	173.71	8	176.06	178.50	-1	13,058	-0.01%
2021/05/06	8.1	171.30	16	170.47	172.50	-7.9	13,022	-0.06%
2021/05/05	8.1	173.22	8.1	173.25	170.50	0.1	12,783	0.00%
2021/05/04	7	183.29	8	184.44	183.00	-1	12,559	-0.01%
2021/05/03	9	190.33	9	184.94	183.50	0	12,493	0.00%
2021/04/29	10	199.75	9	198.39	195.50	1	12,639	0.01%
2021/04/28	12	195.13	9	196.11	196.00	3	12,427	0.02%
2021/04/27	15	200.13	14	199.75	197.50	1	12,426	0.01%
2021/04/26	11	195.59	12	197.58	200.00	-1	12,255	-0.01%
2021/04/23	26.2	191.10	40.6	192.70	192.50	-14.4	12,017	-0.12%
2021/04/22	36	191.47	43.1	188.00	179.00	-7.1	11,844	-0.06%
2021/04/21	57.1	196.29	34	197.81	190.50	23.1	11,537	0.20%
2021/04/20	6	182.75	23.3	186.66	190.00	-17.3	10,641	-0.16%
2021/04/19	2.1	173.48	30	173.43	173.00	-27.9	9,991	-0.28%
2021/04/16	33	169.59	7	169.86	169.50	26	10,055	0.26%
2021/04/15	5	167.30	5	168.80	169.00	0	10,170	0.00%
2021/04/14	9	168.50	5	168.50	168.50	4	10,245	0.04%
2021/04/13	6	170.33	4	171.25	170.00	2	10,377	0.02%
2021/04/12	8.4	170.60	8	170.44	170.50	0.4	10,532	0.00%
2021/04/09	9.6	173.76	9.2	171.39	170.00	0.4	10,767	0.00%
2021/04/08	12	175.88	39	176.24	176.00	-27	10,814	-0.25%
2021/04/07	6	174.00	3	172.50	172.50	3	10,851	0.03%
2021/04/06	6	173.08	10.5	172.29	174.00	-4.5	11,465	-0.04%
2021/04/01	13	169.96	6	170.17	169.50	7	11,433	0.06%
2021/03/31	7	168.86	19	168.50	169.00	-12	11,478	-0.10%
2021/03/30	2.1	163.79	2	165.25	167.50	0.1	11,564	0.00%
2021/03/29	3	162.50	2	163.50	164.00	1	11,816	0.01%
2021/03/26	13	160.73	3	161.33	161.00	10	12,205	0.08%
2021/03/25	4	160.88	3	160.50	160.50	1	12,361	0.01%
2021/03/24	2	163.50	5	163.40	162.00	-3	12,549	-0.02%
2021/03/23	5	165.80	15	166.47	166.00	-10	12,740	-0.08%
2021/03/22	8.1	165.94	7	166.36	165.50	1.1	12,974	0.01%
2021/03/19	20	167.10	5.2	168.06	168.00	14.8	13,214	0.11%
2021/03/18	4	168.50	5	167.40	167.00	-1	13,270	-0.01%
2021/03/17	7	168.64	6	165.50	165.50	1	13,845	0.01%
2021/03/16	4	166.25	8	167.81	168.50	-4	14,131	-0.03%
2021/03/15	5	165.50	5	165.10	165.50	0	14,731	0.00%
2021/03/12	4	163.25	4	163.75	164.00	0	14,975	0.00%
2021/03/11	5	160.50	8	159.75	162.50	-3	15,371	-0.02%
2021/03/10	3	155.00	4	155.88	156.00	-1	15,671	-0.01%
2021/03/09	9.2	153.77	8	154.44	153.50	1.2	16,368	0.01%
2021/03/08	7	160.71	4	157.50	157.50	3	16,950	0.02%
2021/03/05	4	160.74	4	161.75	160.00	0	18,104	0.00%
2021/03/04	6	160.92	3	160.00	160.00	3	18,259	0.02%
2021/03/03	2.2	159.86	3	163.17	163.50	-0.8	18,387	0.00%
2021/03/02	6	170.67	6	166.75	166.50	0	18,602	0.00%
2021/02/26	5	166.90	7	166.86	167.00	-2	18,790	-0.01%
2021/02/25	5	172.10	5	173.10	171.00	0	19,109	0.00%
2021/02/24	11	176.91	9	172.72	170.00	2	19,236	0.01%
2021/02/23	6.1	173.16	6	171.83	172.00	0.1	18,979	0.00%
2021/02/22	22	172.82	16.2	174.23	175.00	5.8	18,860	0.03%
2021/02/19	6	165.00	4	165.25	167.00	2	18,511	0.01%
2021/02/18	7	163.36	7	164.64	164.00	0	18,916	0.00%
2021/02/17	8.1	163.01	11	164.36	161.50	-2.9	18,922	-0.02%
2021/02/05	2.1	155.76	1	155.00	155.00	1.1	18,760	0.01%
2021/02/04	2	153.00	4	155.63	157.00	-2	18,906	-0.01%
2021/02/03	5.1	157.50	4	157.13	155.50	1.1	19,198	0.01%
2021/02/02	3	156.67	7.1	156.02	158.00	-4.1	19,247	-0.02%
2021/02/01	13.3	149.35	13	150.08	150.00	0.3	19,361	0.00%
2021/01/29	9.3	156.32	8.1	152.64	152.00	1.3	19,472	0.01%
2021/01/28	5.4	157.34	4	157.25	157.50	1.4	19,406	0.01%
2021/01/27	8	162.56	4.5	162.44	162.00	3.5	19,456	0.02%
2021/01/26	6.8	165.56	9	165.22	162.00	-2.2	19,440	-0.01%
2021/01/25	22.5	174.93	10.1	172.59	170.50	12.4	19,287	0.06%
2021/01/22	27.4	169.23	39	169.56	172.00	-11.7	18,999	-0.06%
2021/01/21	7	160.79	7	161.14	160.00	0	18,678	0.00%
2021/01/20	4.2	159.13	6	159.50	159.50	-1.8	18,700	-0.01%
2021/01/19	12	164.13	3	164.50	165.00	9	18,666	0.05%
2021/01/18	10.1	159.09	9	160.61	163.00	1.1	18,622	0.01%
2021/01/15	21.1	162.81	5	161.10	161.00	16.1	18,518	0.09%
2021/01/14	10.3	168.49	5	169.20	167.50	5.3	18,227	0.03%
2021/01/13	9.1	169.13	6	169.92	169.00	3.1	18,092	0.02%
2021/01/12	11	170.23	5	168.50	168.50	6	17,950	0.03%
2021/01/11	14	171.32	12	172.63	174.00	2	17,810	0.01%
2021/01/08	17	169.32	8	170.56	170.00	9	17,740	0.05%
2021/01/07	8	171.38	7	171.86	172.00	1	17,767	0.01%
2021/01/06	8.1	170.76	8	171.31	172.50	0.1	17,705	0.00%
2021/01/05	20	172.55	26	171.75	171.00	-6	17,446	-0.03%
2021/01/04	21.2	178.52	12	178.79	177.50	9.2	17,184	0.05%
2020/12/31	6	176.17	22	175.18	177.50	-16	16,868	-0.09%
2020/12/30	22	174.93	9	174.78	175.00	13	16,663	0.08%
2020/12/29	32	174.36	27	173.52	171.00	5	16,395	0.03%
2020/12/28	11	167.00	9	168.33	169.00	2	15,706	0.01%
2020/12/25	11	165.59	8	166.75	167.50	3	15,544	0.02%
2020/12/24	10	167.50	11	166.36	165.00	-1	15,449	-0.01%
2020/12/23	13	166.73	18	167.50	168.00	-5	15,348	-0.03%
2020/12/22	25	165.36	25.1	166.08	162.50	-0.1	15,141	0.00%
2020/12/21	10	160.80	6	161.42	160.50	4	14,756	0.03%
2020/12/18	9	164.28	19	163.50	161.50	-10	14,595	-0.07%
2020/12/17	23	168.46	15	168.17	166.50	8	14,418	0.06%
2020/12/16	6	167.83	8	166.81	170.00	-2	14,232	-0.01%
2020/12/15	19.2	168.42	14	166.86	163.00	5.2	13,968	0.04%
2020/12/14	18	170.17	10	169.90	168.50	8	13,701	0.06%
2020/12/11	32	170.69	50	169.49	168.00	-18	13,705	-0.13%
2020/12/10	33.1	168.79	32	167.42	168.00	1.1	13,190	0.01%
2020/12/09	40.1	170.88	30	172.88	172.00	10.1	12,823	0.08%
2020/12/08	18	158.28	25	157.72	159.00	-7	12,171	-0.06%
2020/12/07	28.5	154.53	24.1	153.88	154.50	4.4	11,949	0.04%
2020/12/04	18	158.72	19	159.79	160.00	-1	11,594	-0.01%
2020/12/03	27	157.61	19	157.61	160.00	8	11,330	0.07%
2020/12/02	32	150.64	40	149.43	154.00	-8	10,718	-0.07%
2020/12/01	69	147.64	60.1	146.91	144.50	8.9	10,250	0.09%
2020/11/30	1	142.50	8	143.25	143.50	-7	9,258	-0.08%
2020/11/27	7	130.07	10	129.60	130.50	-3	9,019	-0.03%
2020/11/26	9	124.11	22	127.61	129.00	-13	8,867	-0.15%
2020/11/25	25	125.54	11	123.18	122.00	14	8,601	0.16%
2020/11/24	17.6	125.34	23	124.57	125.00	-5.4	8,371	-0.06%
2020/11/23	22	119.11	21	119.45	120.00	1	7,990	0.01%
2020/11/20	10	116.70	10	116.50	116.50	0	7,791	0.00%
2020/11/19	4	116.25	5	116.60	117.00	-1	7,773	-0.01%
2020/11/18	2	116.00	2	116.00	116.00	0	7,765	0.00%
2020/11/17	12	118.75	11	118.64	115.50	1	7,764	0.01%
2020/11/16	8	114.81	11	114.91	115.00	-3	7,533	-0.04%
2020/11/13	9	113.28	3	113.67	113.50	6	7,530	0.08%
2020/11/12	5	113.20	5	113.20	112.50	0	7,548	0.00%
2020/11/11	24	112.52	41	111.82	114.00	-17	7,577	-0.22%
2020/11/10	26	109.48	8	108.75	107.50	18	7,456	0.24%
2020/11/09	7.1	107.53	29	109.31	110.00	-21.9	7,487	-0.29%
2020/11/06	48	106.93	36	107.28	106.00	12	7,417	0.16%
2020/11/05	2	103.50	22.1	103.60	103.50	-20.1	7,400	-0.27%
2020/11/04	4	103.25	3	102.83	103.50	1	7,491	0.01%
2020/11/03	0.1	101.50	1	101.00	101.50	-0.9	7,647	-0.01%
2020/11/02	4	99.60	3	99.47	99.30	1	7,766	0.01%
2020/10/30	2	100.00	2	100.20	99.60	0	7,843	0.00%
2020/10/29	5	99.72	8	99.63	99.90	-3	7,870	-0.04%
2020/10/28	7	103.29	0	0.00	101.50	7	7,984	0.09%
2020/10/27	5	104.00	7	102.71	104.00	-2	8,025	-0.02%
2020/10/26	0	0.00	7	104.21	103.00	-7	8,076	-0.09%
2020/10/23	0	0.00	6	102.83	103.00	-6	8,305	-0.07%
2020/10/22	3	102.00	4	102.75	102.00	-1	8,390	-0.01%
2020/10/21	5	101.80	6	101.50	101.50	-1	8,543	-0.01%
2020/10/20	2	102.00	1	102.00	101.00	1	8,742	0.01%
2020/10/19	3	102.00	0	0.00	102.00	3	8,987	0.03%
2020/10/16	6	102.17	7	103.29	101.00	-1	9,209	-0.01%
2020/10/15	11	101.82	15	102.73	102.50	-4	9,217	-0.04%
2020/10/14	22	100.45	5	100.32	100.50	17	9,128	0.19%
2020/10/13	4	97.70	8	98.24	99.20	-4	9,252	-0.04%
2020/10/12	7	98.20	5	98.88	98.00	2	9,314	0.02%
2020/10/08	9	99.00	5	99.64	98.70	4	9,377	0.04%
2020/10/07	2	99.00	11	98.82	99.00	-9	9,472	-0.10%
2020/10/06	3	97.97	5	98.60	98.50	-2	9,629	-0.02%
2020/10/05	1	97.50	1	98.20	97.90	0	9,893	0.00%
2020/09/30	2	96.00	10	96.74	96.80	-8	10,071	-0.08%
2020/09/29	2	96.60	0	0.00	96.10	2	10,245	0.02%
2020/09/28	6	96.15	10	97.11	96.00	-4	10,438	-0.04%
2020/09/25	19	96.36	2	94.40	94.40	17	10,471	0.16%
2020/09/24	5	98.00	8	97.75	97.20	-3	10,491	-0.03%
2020/09/23	6	98.90	4	99.83	99.90	2	10,527	0.02%
2020/09/22	6	98.83	2	98.50	98.50	4	10,541	0.04%
2020/09/21	5	101.80	8	100.19	100.00	-3	10,519	-0.03%
2020/09/18	4	102.25	3	103.50	102.00	1	10,529	0.01%
2020/09/17	7	103.00	7	103.29	103.00	0	10,545	0.00%
2020/09/16	8	103.69	52	104.67	103.00	-44	10,542	-0.42%
2020/09/15	1	101.50	9	102.44	103.00	-8	10,426	-0.08%
2020/09/14	2	101.25	5	100.70	100.50	-3	10,339	-0.03%
2020/09/11	2	100.50	2	100.50	100.50	0	10,356	0.00%
2020/09/10	10	101.85	0.5	100.50	100.50	9.5	10,358	0.09%
2020/09/09	6	99.57	12	99.95	102.00	-6	10,349	-0.06%
2020/09/08	7	100.14	5	100.50	100.50	2	10,338	0.02%
2020/09/07	11	101.59	8	102.13	100.00	3	10,388	0.03%
2020/09/04	13	99.85	20	99.97	102.50	-7	10,355	-0.07%
2020/09/03	49	98.31	16	99.63	101.00	33	10,503	0.31%
2020/09/02	7	96.87	4.5	97.49	97.30	2.5	10,847	0.02%
2020/09/01	1	95.40	3	95.60	96.80	-2	10,883	-0.02%
2020/08/31	7	97.07	6	96.40	96.40	1	10,959	0.01%
2020/08/28	8	97.13	6	97.40	97.40	2	11,085	0.02%
2020/08/27	6	98.22	8	98.64	98.40	-2	11,263	-0.02%
2020/08/26	13	97.55	3	97.93	97.80	10	11,264	0.09%
2020/08/25	7	98.43	9	97.92	97.50	-2	11,271	-0.02%
2020/08/24	4	97.40	4	98.00	98.00	0	11,270	0.00%
2020/08/21	8	96.39	6	97.10	97.10	2	11,267	0.02%
2020/08/20	15	95.79	11	96.48	95.60	4	11,224	0.04%
2020/08/19	7	103.00	6	104.42	101.50	1	11,038	0.01%
2020/08/18	8	103.56	15	103.57	104.00	-7	11,024	-0.06%
2020/08/17	3	103.67	3	104.33	104.00	0	11,026	0.00%
2020/08/14	38	102.47	8	102.81	103.50	30	10,886	0.28%
2020/08/13	7.2	102.13	35	102.67	101.00	-27.8	10,794	-0.26%
2020/08/12	6	102.92	6	103.00	103.00	0	10,709	0.00%
2020/08/11	10	103.50	24	104.31	102.50	-14	10,656	-0.13%
2020/08/10	2	101.50	5	102.00	101.50	-3	10,475	-0.03%
2020/08/07	24	102.92	46	102.68	100.00	-22	10,409	-0.21%
2020/08/05	43	100.65	10	100.25	99.30	33	10,260	0.32%
2020/08/04	4	97.75	20	98.48	98.90	-16	10,378	-0.15%
2020/08/03	2.2	97.49	1	97.00	97.00	1.2	10,731	0.01%
2020/07/31	28	97.85	7	98.71	98.00	21	10,755	0.20%
2020/07/30	33	95.86	24	95.90	97.80	9	10,717	0.08%
2020/07/29	4	94.55	2	95.65	94.50	2	10,733	0.02%
2020/07/28	5.2	98.07	7	96.13	94.50	-1.9	10,724	-0.02%
2020/07/27	4	96.63	4	97.68	95.30	0	10,641	0.00%
2020/07/24	5	97.84	8	98.24	96.10	-3	10,589	-0.03%
2020/07/23	7	101.07	2	101.00	100.00	5	10,450	0.05%
2020/07/22	12	107.46	5	107.30	108.00	7	10,288	0.07%
2020/07/21	4	105.50	10	106.05	106.00	-6	10,074	-0.06%
2020/07/20	3	104.00	1	105.00	103.50	2	9,894	0.02%
2020/07/17	11	102.55	5.5	103.00	103.00	5.5	9,830	0.06%
2020/07/16	3	102.00	6	104.50	102.00	-3	9,847	-0.03%
2020/07/15	4	102.75	2	102.50	101.00	2	9,773	0.02%
2020/07/14	5	102.00	4	102.25	101.50	1	9,928	0.01%
2020/07/13	6	103.75	2	104.50	104.50	4	10,021	0.04%
2020/07/10	5	102.60	12	102.96	102.50	-7	10,149	-0.07%
2020/07/09	6	104.50	16.2	106.00	106.00	-10.2	10,110	-0.10%
2020/07/08	8	102.06	3	102.50	102.50	5	9,882	0.05%
2020/07/07	4	98.40	6	99.72	99.50	-2	9,766	-0.02%
2020/07/06	14	99.84	6	100.00	100.00	8	9,890	0.08%
2020/07/03	2	97.50	2	97.50	97.80	0	10,061	0.00%
2020/07/02	5	96.32	10	96.53	97.00	-5	10,263	-0.05%
2020/07/01	4	95.30	4	95.65	95.40	0	10,373	0.00%
2020/06/30	1	94.50	4	94.58	94.90	-3	10,424	-0.03%
2020/06/29	0	0.00	2	92.40	93.00	-2	10,470	-0.02%
2020/06/24	1	94.10	22	95.01	94.00	-21	10,531	-0.20%
2020/06/23	3	94.20	1	93.90	93.90	2	10,717	0.02%
2020/06/22	3	93.73	1	93.10	93.10	2	10,897	0.02%
2020/06/19	2	93.75	4	94.43	93.90	-2	11,175	-0.02%
2020/06/18	1	92.60	0	0.00	92.10	1	11,317	0.01%
2020/06/17	0	0.00	3	92.10	92.40	-3	11,436	-0.03%
2020/06/16	3	91.90	3	91.80	92.10	0	11,637	0.00%
2020/06/15	4	90.90	1	91.10	90.50	3	11,968	0.03%
2020/06/12	4	89.93	21	90.26	91.50	-17	12,126	-0.14%
2020/06/11	25	93.14	1	93.50	91.50	24	12,253	0.20%
2020/06/10	2	94.65	4	95.15	95.40	-2	12,271	-0.02%
2020/06/09	23	95.13	6	96.38	94.20	17	12,514	0.14%
2020/06/08	22.1	96.40	24	96.44	99.00	-1.9	12,338	-0.02%
2020/06/05	5	91.88	6	92.32	91.80	-1	11,890	-0.01%
2020/06/04	3	91.07	5	91.76	91.60	-2	11,991	-0.02%
2020/06/03	13	91.74	4	91.75	91.40	9	12,099	0.07%
2020/06/02	7	91.66	7	91.61	91.50	0	11,996	0.00%
2020/05/29	6	88.28	4	87.90	87.80	2	12,059	0.02%
2020/05/28	1	89.10	3	89.10	89.10	-2	12,162	-0.02%
2020/05/27	4	89.00	3	88.70	88.70	1	12,309	0.01%
2020/05/26	7	89.47	1	89.70	89.30	6	12,437	0.05%
2020/05/25	3	87.20	4	88.80	89.20	-1	12,565	-0.01%
2020/05/22	3.5	88.61	6	89.05	88.30	-2.5	12,598	-0.02%
2020/05/21	4	88.68	3	89.13	89.00	1	12,627	0.01%
2020/05/20	2.5	88.46	1	88.00	88.00	1.5	12,646	0.01%
2020/05/19	3	88.37	8	89.05	88.50	-5	12,805	-0.04%
2020/05/18	3	87.57	8	87.04	86.80	-5	13,041	-0.04%
2020/05/15	9	88.49	7	87.43	87.00	2	13,274	0.02%
2020/05/14	2	90.45	16	89.95	88.20	-14	13,690	-0.10%
2020/05/13	25	91.24	13	91.15	91.00	12	13,873	0.09%
2020/05/12	5	91.32	7	92.33	90.90	-2	13,837	-0.01%
2020/05/11	19	92.01	14	92.01	92.20	5	13,890	0.04%
2020/05/08	23	91.31	20	91.28	90.60	3	13,690	0.02%
2020/05/07	1	87.10	6	88.12	87.10	-5	13,381	-0.04%
2020/05/06	8	87.48	1	87.20	87.20	7	13,392	0.05%
2020/05/05	8	88.00	7	88.33	88.50	1	13,445	0.01%
2020/05/04	3	87.00	41	87.11	86.90	-38	13,527	-0.28%
2020/04/30	35	89.06	17	88.95	89.10	18	13,575	0.13%
2020/04/29	28	87.39	7	87.14	87.00	21	13,527	0.16%
2020/04/28	3	86.77	4	86.93	86.50	-1	13,593	-0.01%
2020/04/27	13	85.49	5	85.74	86.20	8	13,814	0.06%
2020/04/23	3	85.67	3	85.53	85.20	0	14,143	0.00%
2020/04/22	4	84.88	1	85.30	85.10	3	14,263	0.02%
2020/04/21	4	87.93	4	86.05	84.40	0	14,573	0.00%
2020/04/20	3	87.50	4	87.30	87.50	-1	14,549	-0.01%
2020/04/17	8	88.66	4	88.10	86.40	4	14,507	0.03%
2020/04/16	4	87.68	3	88.33	88.00	1	14,323	0.01%
2020/04/15	10	86.92	13	88.13	88.60	-3	14,254	-0.02%
2020/04/14	8	85.74	9	86.06	86.00	-1	14,050	-0.01%
2020/04/13	6	85.15	5	85.08	84.50	1	14,051	0.01%
2020/04/10	7	84.70	6	85.28	86.00	1	14,058	0.01%
2020/04/09	14	86.49	8	84.95	84.30	6	14,202	0.04%
2020/04/08	5	84.78	7	84.27	86.90	-2	14,166	-0.01%
2020/04/07	2	82.00	22	81.72	82.90	-20	13,825	-0.14%
2020/04/06	11	77.77	5	78.60	80.00	6	13,642	0.04%
2020/04/01	6	77.03	3	77.07	77.20	3	13,501	0.02%
2020/03/31	5	78.88	1	78.20	78.20	4	13,445	0.03%
2020/03/30	3	77.83	3	78.83	79.10	0	14,004	0.00%
2020/03/27	13	80.66	4	81.13	79.60	9	13,950	0.06%
2020/03/26	6	78.72	7	79.61	80.30	-1	13,817	-0.01%
2020/03/25	8	80.13	13	79.49	78.70	-5	13,737	-0.04%
2020/03/24	23	76.19	5	76.82	75.70	18	13,481	0.13%
2020/03/23	4	75.65	0	0.00	73.60	4	13,586	0.03%
2020/03/20	2	80.80	8	79.73	80.60	-6	13,512	-0.04%
2020/03/19	6	76.13	6	79.83	75.80	0	13,392	0.00%
2020/03/18	5	85.64	5	86.12	84.20	0	13,093	0.00%
2020/03/17	1	87.00	3	86.43	84.20	-2	13,013	-0.02%
2020/03/16	11	90.66	6	89.57	86.50	5	12,937	0.04%
2020/03/13	16	87.89	18	89.10	91.70	-2	12,861	-0.02%
2020/03/12	4	93.35	5	95.00	94.00	-1	12,576	-0.01%
2020/03/11	5	100.20	15	99.03	98.50	-10	12,749	-0.08%
2020/03/10	8	100.03	5	100.86	102.00	3	13,169	0.02%
2020/03/09	7.1	101.96	5	99.82	98.30	2.1	13,222	0.02%
2020/03/06	13	106.46	3	106.67	106.00	10	13,026	0.08%
2020/03/05	16	107.13	17	107.94	109.00	-1	12,961	-0.01%
2020/03/04	7	104.79	4	103.50	103.50	3	12,816	0.02%
2020/03/03	4.1	108.35	3	109.50	106.50	1.1	12,681	0.01%
2020/03/02	3	105.67	5	105.70	108.50	-2	12,578	-0.02%
2020/02/27	6	108.33	4	105.38	105.00	2	12,499	0.02%
2020/02/26	4	110.75	7	109.07	108.50	-3	12,399	-0.02%
2020/02/25	2	112.50	4	112.75	113.00	-2	12,235	-0.02%
2020/02/24	4	113.13	7	113.07	112.50	-3	12,185	-0.02%
2020/02/21	10	116.15	8	116.06	116.50	2	12,075	0.02%
2020/02/20	6	116.67	5	116.50	117.00	1	12,027	0.01%
2020/02/19	3	115.83	8	115.13	116.00	-5	11,823	-0.04%
2020/02/18	11	112.27	13	111.92	110.50	-2	11,515	-0.02%
2020/02/17	21	111.00	25	110.86	113.00	-4	11,278	-0.04%
2020/02/14	20	105.90	15	106.50	108.00	5	10,837	0.05%
2020/02/13	1	103.50	1	102.00	102.00	0	10,571	0.00%
2020/02/12	7	103.93	4	104.00	103.50	3	10,678	0.03%
2020/02/11	2	102.00	4	102.50	103.00	-2	10,836	-0.02%
2020/02/10	2	100.65	2	101.25	101.00	0	10,898	0.00%
2020/02/07	6.1	103.41	2	104.00	103.00	4.1	10,875	0.04%
2020/02/06	12	103.96	14	103.68	103.50	-2	11,007	-0.02%
2020/02/05	6	102.50	2	103.50	102.00	4	10,999	0.04%
2020/02/04	1	98.70	7	100.40	101.00	-6	10,844	-0.06%
2020/02/03	3	95.87	4	97.03	98.20	-1	10,802	-0.01%
2020/01/31	5	96.96	3	98.00	98.20	2	10,721	0.02%
2020/01/30	6	97.97	9	99.03	96.30	-3	10,834	-0.03%
2020/01/20	4	107.00	5	107.30	107.00	-1	10,654	-0.01%
2020/01/17	18	106.31	12	105.00	105.00	6	10,615	0.06%
2020/01/16	2	103.75	2	103.50	104.50	0	10,371	0.00%
2020/01/15	15	101.32	12	102.00	102.00	3	10,274	0.03%
2020/01/14	4	99.55	0	0.00	99.00	4	10,037	0.04%
2020/01/13	2	96.60	3	97.30	98.40	-1	10,064	-0.01%
2020/01/10	1	98.10	0	0.00	96.50	1	10,379	0.01%
2020/01/09	11	96.81	4	96.60	97.30	7	10,527	0.07%
2020/01/08	1	95.20	1	94.30	94.30	0	10,582	0.00%
2020/01/07	3	95.50	3	96.10	94.50	0	10,940	0.00%
2020/01/06	6	98.28	5	99.04	97.00	1	11,240	0.01%
2020/01/03	7	100.93	21	100.69	100.50	-14	11,207	-0.12%
2020/01/02	3	102.17	5	103.20	103.00	-2	11,089	-0.02%
2019/12/31	1	99.20	1	99.70	99.40	0	10,868	0.00%
2019/12/30	3	101.00	1	100.50	100.00	2	10,903	0.02%
2019/12/27	5	102.20	2	102.50	101.00	3	10,860	0.03%
2019/12/26	4	101.75	1	102.00	101.50	3	10,872	0.03%
2019/12/25	9	102.72	25	102.34	101.50	-16	10,938	-0.15%
2019/12/24	3	98.20	0	0.00	99.00	3	10,393	0.03%
2019/12/23	4	98.23	8	98.29	98.00	-4	10,502	-0.04%
2019/12/20	4	97.50	6	97.45	97.80	-2	10,555	-0.02%
2019/12/19	3	95.93	0	0.00	95.70	3	10,832	0.03%
2019/12/18	13	98.43	26	99.24	96.80	-13	10,922	-0.12%
2019/12/17	18	97.02	3	96.93	97.00	15	10,619	0.14%
2019/12/16	7	96.34	3	96.67	96.50	4	10,560	0.04%
2019/12/13	2	94.15	4	94.90	94.90	-2	10,457	-0.02%
2019/12/12	3	95.40	9	95.50	94.50	-6	10,397	-0.06%
2019/12/11	3	95.07	1	95.10	94.20	2	10,307	0.02%
2019/12/10	8	96.04	4	96.38	96.80	4	10,287	0.04%
2019/12/09	0	0.00	2	96.40	97.30	-2	10,214	-0.02%
2019/12/06	23	97.20	29	97.39	96.70	-6	10,146	-0.06%
2019/12/05	47	94.26	26	95.77	96.50	21	9,750	0.22%
2019/12/04	10	89.98	16	89.49	90.50	-6	9,211	-0.07%
2019/12/03	3	87.23	4	86.98	87.10	-1	8,989	-0.01%
2019/12/02	3	85.87	3	86.77	87.00	0	8,999	0.00%
2019/11/29	12	86.37	12	86.88	86.80	0	9,037	0.00%
2019/11/28	18	86.39	17	86.40	86.40	1	9,051	0.01%
2019/11/27	2	85.70	5	86.52	86.60	-3	9,125	-0.03%
2019/11/26	3	85.83	0	0.00	85.50	3	9,136	0.03%
2019/11/25	3	85.97	2	86.20	86.50	1	9,085	0.01%
2019/11/22	3	87.50	5	87.08	87.10	-2	9,060	-0.02%
2019/11/21	4	86.18	2	86.15	86.20	2	9,167	0.02%
2019/11/20	5	86.10	8	86.28	86.40	-3	9,147	-0.03%
2019/11/19	9	87.08	3	87.27	87.30	6	9,219	0.07%
2019/11/18	3	88.37	1	88.60	88.80	2	9,172	0.02%
2019/11/15	9	88.44	7	88.39	87.80	2	9,208	0.02%
2019/11/14	2	87.20	7	88.06	88.80	-5	9,296	-0.05%
2019/11/13	3	89.03	2	88.55	88.40	1	9,314	0.01%
2019/11/12	4	87.15	1	87.00	87.50	3	9,337	0.03%
2019/11/11	5	85.70	7	85.87	86.20	-2	9,336	-0.02%
2019/11/08	11	90.03	1	88.10	88.00	10	9,198	0.11%
2019/11/07	3	94.17	2	93.80	93.60	1	8,931	0.01%
2019/11/06	9	96.81	11	97.04	95.90	-2	8,881	-0.02%
2019/11/05	3	96.57	8	97.30	98.00	-5	8,856	-0.06%
2019/11/04	13	94.08	11	94.16	95.20	2	8,702	0.02%
2019/11/01	2	92.15	1	92.70	92.30	1	8,580	0.01%
2019/10/31	7	92.44	2	92.30	91.80	5	8,647	0.06%
2019/10/30	4	93.35	8	93.95	94.20	-4	8,573	-0.05%
2019/10/29	7	94.40	18	93.36	94.50	-11	8,572	-0.13%
2019/10/28	0	0.00	5	93.88	94.30	-5	8,454	-0.06%
2019/10/25	7	93.80	12	93.28	92.90	-5	8,395	-0.06%
2019/10/23	6	93.28	3	92.63	91.90	3	8,312	0.04%
2019/10/22	13	93.22	14	93.38	93.10	-1	8,303	-0.01%
2019/10/21	29	91.28	20	92.00	92.90	9	8,247	0.11%
2019/10/18	14	93.60	9	93.52	91.20	5	8,137	0.06%
2019/10/17	5	89.20	16	90.48	91.10	-11	7,788	-0.14%
2019/10/16	4	89.75	5	90.28	89.00	-1	7,667	-0.01%
2019/10/15	7	90.77	7	90.63	89.20	0	7,584	0.00%
2019/10/14	12	88.98	20	88.02	89.30	-8	7,306	-0.11%
2019/10/09	13	83.47	30	83.96	83.50	-17	6,965	-0.24%
2019/10/08	1	83.80	1	84.70	83.80	0	7,069	0.00%
2019/10/07	36	84.59	17	84.38	84.40	19	7,055	0.27%
2019/10/04	19	85.71	40	85.69	85.00	-21	7,053	-0.30%
2019/10/03	4	85.65	6	85.82	86.20	-2	7,094	-0.03%
2019/10/02	34	84.81	2	84.70	85.40	32	7,068	0.45%
2019/10/01	10	83.10	17	83.96	85.50	-7	7,054	-0.10%
2019/09/27	16	83.18	16	82.23	82.20	0	6,981	0.00%
2019/09/26	3	84.47	2	84.65	82.70	1	7,004	0.01%
2019/09/25	7	83.77	7	83.93	83.90	0	7,102	0.00%
2019/09/24	25	83.55	24	84.01	83.70	1	7,306	0.01%
2019/09/23	11	81.04	16	80.17	81.20	-5	7,012	-0.07%
2019/09/20	3	78.20	3	78.00	78.50	0	7,226	0.00%
2019/09/19	3	76.83	1	77.40	76.90	2	7,288	0.03%
2019/09/18	2	77.20	0	0.00	76.30	2	7,461	0.03%
2019/09/17	1	76.90	1	77.40	76.80	0	7,502	0.00%
2019/09/16	3	76.77	0	0.00	76.70	3	7,591	0.04%
2019/09/12	1	76.90	2	76.70	77.20	-1	7,719	-0.01%
2019/09/10	1	75.90	0	0.00	75.00	1	7,927	0.01%
2019/09/09	0	0.00	2	76.40	75.80	-2	8,214	-0.02%
2019/09/06	1	76.50	1	76.50	76.20	0	8,568	0.00%
2019/09/05	2	76.25	1	76.40	76.00	1	8,781	0.01%
2019/09/04	2	76.10	2	76.55	76.20	0	9,001	0.00%
2019/09/03	1	76.50	4	76.08	76.60	-3	9,084	-0.03%
2019/09/02	2	74.75	2	74.85	75.00	0	9,131	0.00%
2019/08/30	10	74.99	8	75.43	74.20	2	9,298	0.02%
2019/08/29	1	74.00	4	74.13	74.60	-3	9,377	-0.03%
2019/08/28	12	74.73	7	74.10	73.50	5	9,430	0.05%
2019/08/27	1	74.40	2	75.15	73.80	-1	9,447	-0.01%
2019/08/26	4	74.70	10	73.86	74.10	-6	9,586	-0.06%
2019/08/23	6	78.42	6	78.43	77.90	0	9,603	0.00%
2019/08/22	4	78.38	1	80.10	77.90	3	9,722	0.03%
2019/08/21	1	79.40	0	0.00	79.30	1	9,935	0.01%
2019/08/20	12	81.10	1	82.10	80.10	11	10,200	0.11%
2019/08/19	6	81.73	4	82.13	81.20	2	10,388	0.02%
2019/08/16	2	77.90	3	78.50	78.00	-1	10,583	-0.01%
2019/08/15	3	78.53	0	0.00	77.60	3	10,991	0.03%
2019/08/14	1	81.80	13	81.39	80.90	-12	11,107	-0.11%
2019/08/12	2	81.05	5	80.16	81.50	-3	11,962	-0.03%
2019/08/07	1	81.90	0	0.00	80.50	1	12,557	0.01%
2019/08/06	0	0.00	3	81.57	82.30	-3	13,207	-0.02%
2019/08/05	1	81.80	0	0.00	80.50	1	13,657	0.01%
2019/08/02	1	84.20	1	82.50	81.60	0	14,366	0.00%
2019/08/01	2	85.25	1	85.60	85.50	1	14,369	0.01%
2019/07/31	2	83.60	4	84.18	86.00	-2	14,460	-0.01%
2019/07/30	4	83.18	2	84.50	83.50	2	14,407	0.01%
2019/07/29	2	87.50	3	86.90	86.30	-1	14,303	-0.01%
2019/07/26	1	87.40	1	87.40	88.00	0	14,319	0.00%
2019/07/25	2	87.10	4	87.88	88.40	-2	14,315	-0.01%
2019/07/24	2	87.00	2	87.80	86.90	0	14,296	0.00%
2019/07/23	3	86.57	9	86.94	86.90	-6	14,345	-0.04%
2019/07/22	6	88.05	2	88.35	88.10	4	14,336	0.03%
2019/07/19	3	87.83	3	87.97	88.00	0	14,327	0.00%
2019/07/18	4	88.83	2	87.75	86.80	2	14,457	0.01%
2019/07/17	4	89.70	3	89.97	89.90	1	14,406	0.01%
2019/07/16	10	90.21	7	90.30	90.40	3	14,443	0.02%
2019/07/15	1	88.80	5	89.38	89.90	-4	14,399	-0.03%
2019/07/12	8	88.15	5	88.98	87.90	3	14,471	0.02%
2019/07/11	6	87.65	7	87.63	87.30	-1	14,373	-0.01%
2019/07/10	2	86.55	2	86.15	86.70	0	14,320	0.00%
2019/07/09	1	86.70	0	0.00	85.70	1	14,289	0.01%
2019/07/08	5	87.22	10	87.60	87.50	-5	14,264	-0.04%
2019/07/05	1	86.80	6	87.05	87.30	-5	14,345	-0.03%
2019/07/04	5	85.78	1	85.80	85.80	4	14,340	0.03%
2019/07/03	9	86.81	4	86.13	85.90	5	14,760	0.03%
2019/07/02	10	86.05	11	86.17	87.60	-1	14,660	-0.01%
2019/07/01	12	84.61	19	84.48	85.90	-7	14,475	-0.05%
2019/06/28	2	80.70	4	81.35	81.60	-2	14,182	-0.01%
2019/06/27	3	79.93	2	80.30	80.50	1	14,223	0.01%
2019/06/26	2	80.70	3	79.07	81.40	-1	13,871	-0.01%
2019/06/25	7	82.01	10	80.81	80.40	-3	13,831	-0.02%
2019/06/24	1	81.80	4	82.40	83.00	-3	13,652	-0.02%
2019/06/21	6	82.08	1	83.40	81.60	5	13,619	0.04%
2019/06/20	5	83.32	4	83.50	82.70	1	13,550	0.01%
2019/06/19	5	82.08	9	82.16	82.50	-4	13,490	-0.03%
2019/06/18	4	82.40	3	83.27	81.70	1	13,372	0.01%
2019/06/17	7	83.37	9	83.73	84.20	-2	13,326	-0.02%
2019/06/14	7	82.63	3	83.07	82.10	4	13,108	0.03%
2019/06/13	5	80.42	8	80.06	81.50	-3	12,776	-0.02%
2019/06/12	12	79.75	11	80.35	78.80	1	12,622	0.01%
2019/06/11	2	78.00	4	78.20	78.60	-2	12,490	-0.02%
2019/06/10	4	75.78	5	76.26	76.80	-1	12,428	-0.01%
2019/06/06	3	75.97	0	0.00	74.50	3	12,369	0.02%
2019/06/05	3	78.63	9	79.14	77.90	-6	12,215	-0.05%
2019/06/04	1	77.80	2	77.90	78.20	-1	12,311	-0.01%
2019/06/03	3	77.60	2	77.60	77.50	1	12,334	0.01%
2019/05/31	3	78.47	5	78.26	78.90	-2	12,294	-0.02%
2019/05/30	5	77.42	3	77.37	77.30	2	12,162	0.02%
2019/05/29	21	77.10	8	76.96	77.20	13	12,097	0.11%
2019/05/28	5	79.70	3	78.83	78.20	2	12,127	0.02%
2019/05/27	22	81.78	18	82.60	81.10	4	12,125	0.03%
2019/05/24	9	80.99	8	81.08	80.90	1	11,956	0.01%
2019/05/23	13	79.72	25	80.02	81.20	-12	11,812	-0.10%
2019/05/22	42	80.75	35	81.58	79.10	7	11,547	0.06%
2019/05/21	13	77.20	6	77.80	78.90	7	11,219	0.06%
2019/05/20	12	77.71	11	78.31	77.00	1	11,084	0.01%
2019/05/17	39	80.02	41	80.82	80.10	-2	10,837	-0.02%
2019/05/16	2	78.10	4	78.20	78.10	-2	10,412	-0.02%
2019/05/15	20	78.93	7	79.24	78.10	13	10,471	0.12%
2019/05/14	45	78.26	44	78.00	78.00	1	10,559	0.01%
2019/05/13	22	74.25	42	74.06	75.70	-20	10,001	-0.20%
2019/05/10	39	72.48	53	72.57	72.80	-14	9,585	-0.15%
2019/05/09	2	68.80	4	69.45	68.20	-2	8,933	-0.02%
2019/05/08	8	68.68	19	69.04	69.30	-11	8,874	-0.12%
2019/05/07	0	0.00	2	67.75	67.70	-2	8,904	-0.02%
2019/05/06	1	67.00	0	0.00	67.30	1	9,224	0.01%
2019/05/03	2	68.45	2	68.80	68.20	0	9,229	0.00%
2019/05/02	0	0.00	1	67.00	67.30	-1	9,228	-0.01%
2019/04/29	5	67.26	1	67.00	67.00	4	9,419	0.04%
2019/04/26	5	69.50	0	0.00	69.50	5	9,474	0.05%
2019/04/25	2	70.80	4	70.75	71.20	-2	9,531	-0.02%
2019/04/24	1	72.20	1	72.30	70.30	0	9,697	0.00%
2019/04/23	0	0.00	1	70.00	70.00	-1	9,679	-0.01%
2019/04/22	4	71.13	4	71.63	70.50	0	9,950	0.00%
2019/04/19	4	69.80	4	70.15	70.60	0	9,991	0.00%
2019/04/18	4	70.28	4	70.70	68.60	0	10,232	0.00%
2019/04/17	6	69.95	0	0.00	69.10	6	10,246	0.06%
2019/04/15	1	68.50	1	68.20	68.30	0	10,465	0.00%
2019/04/12	3	67.93	11	67.31	67.70	-8	10,741	-0.07%
2019/04/11	15	69.38	3	70.10	68.80	12	10,854	0.11%
2019/04/10	3	71.43	2	71.25	71.40	1	10,908	0.01%
2019/04/09	29	71.88	20	72.43	71.80	9	10,984	0.08%
2019/04/08	2	68.60	2	68.55	68.60	0	10,831	0.00%
2019/04/03	3	68.00	2	68.10	67.80	1	10,997	0.01%
2019/04/01	11	69.55	6	69.10	68.20	5	11,713	0.04%
2019/03/29	1	66.60	1	67.20	67.40	0	11,658	0.00%
2019/03/28	1	66.60	1	67.80	66.60	0	12,023	0.00%
2019/03/27	2	67.00	1	67.40	66.90	1	12,525	0.01%
2019/03/26	1	66.80	1	67.00	67.70	0	12,713	0.00%
2019/03/25	1	66.50	0	0.00	66.60	1	12,950	0.01%
2019/03/22	1	67.80	0	0.00	68.20	1	13,122	0.01%
2019/03/21	3	68.40	2	68.30	68.40	1	13,349	0.01%
2019/03/20	2	67.80	3	68.17	67.80	-1	13,583	-0.01%
2019/03/19	1	66.80	2	66.85	66.80	-1	13,849	-0.01%
2019/03/18	2	65.70	3	65.23	65.70	-1	13,975	-0.01%
2019/03/14	2	65.75	0	0.00	64.30	2	14,582	0.01%
2019/03/13	1	65.50	1	66.20	65.70	0	14,874	0.00%
2019/03/12	3	66.57	2	67.10	66.00	1	15,052	0.01%
2019/03/11	2	66.00	2	65.70	65.90	0	15,288	0.00%
2019/03/08	5	65.90	4	67.15	65.10	1	15,954	0.01%
2019/03/07	4	68.95	1	70.10	67.90	3	16,140	0.02%
2019/03/06	1	70.50	0	0.00	70.30	1	16,581	0.01%
2019/03/05	0	0.00	2	70.25	70.60	-2	17,126	-0.01%
2019/03/04	2	71.45	3	71.07	70.50	-1	17,429	-0.01%
2019/02/27	16	71.31	4	71.70	71.40	12	17,569	0.07%
2019/02/26	24	72.21	35	72.37	72.60	-11	17,810	-0.06%
2019/02/25	3	70.00	2	70.05	69.80	1	17,952	0.01%
2019/02/22	4	71.00	2	71.60	70.10	2	18,343	0.01%
2019/02/21	26	71.14	27	71.10	71.20	-1	18,311	-0.01%
2019/02/20	3	72.73	6	72.48	71.10	-3	18,314	-0.02%
2019/02/19	3	70.53	3	71.13	72.00	0	18,362	0.00%
2019/02/18	1	72.00	0	0.00	70.80	1	18,472	0.01%
2019/02/15	27	71.25	3	72.23	70.50	24	18,677	0.13%
2019/02/14	14	73.39	4	73.75	72.80	10	18,739	0.05%
2019/02/13	51	71.76	87	72.53	74.30	-36	18,546	-0.19%
2019/02/12	6	67.37	8	67.40	67.60	-2	18,191	-0.01%
2019/02/11	23	66.16	21	65.87	65.60	2	18,539	0.01%
2019/01/30	3	64.63	6	65.65	64.50	-3	18,765	-0.02%
2019/01/29	0	0.00	1	64.80	65.20	-1	18,788	-0.01%
2019/01/28	3	66.10	3	64.93	65.50	0	18,875	0.00%
2019/01/25	25	64.74	45	64.86	64.40	-20	19,217	-0.10%
2019/01/23	20	62.10	0	0.00	63.10	20	19,101	0.10%
2019/01/21	1	64.10	1	64.80	63.70	0	19,436	0.00%
2019/01/18	0	0.00	1	63.80	64.30	-1	19,565	-0.01%
2019/01/17	2	64.65	0	0.00	63.60	2	19,619	0.01%
2019/01/16	6	64.80	17	63.75	64.90	-11	19,722	-0.06%
2019/01/15	4	61.20	7	61.79	62.90	-3	19,591	-0.02%
2019/01/14	17	60.96	4	61.10	61.40	13	19,557	0.07%
2019/01/11	5	63.76	4	64.88	63.30	1	19,391	0.01%
2019/01/10	10	64.27	34	65.13	64.00	-24	19,377	-0.12%
2019/01/09	2	62.60	3	63.00	62.60	-1	19,169	-0.01%
2019/01/08	3	62.73	3	63.10	62.50	0	19,230	0.00%
2019/01/07	6	63.98	3	64.00	63.20	3	19,279	0.02%
2019/01/04	8	61.23	15	62.21	62.90	-7	19,258	-0.04%
2019/01/03	24	62.13	15	62.41	61.60	9	19,106	0.05%
2019/01/02	6	62.53	10	62.14	62.80	-4	19,093	-0.02%
2018/12/28	16	61.66	16	60.97	61.20	0	19,120	0.00%
2018/12/27	30	61.68	33	61.49	61.20	-3	19,189	-0.02%
2018/12/26	15	60.21	10	60.97	58.50	5	18,918	0.03%
2018/12/25	3	58.50	10	58.14	60.80	-7	18,881	-0.04%
2018/12/24	20	60.49	13	61.23	60.00	7	18,659	0.04%
2018/12/22	4	61.80	4	62.38	63.50	0	18,227	0.00%
2018/12/21	11	61.71	25	60.88	63.40	-14	18,292	-0.08%
2018/12/20	27	63.48	15	64.59	61.70	12	18,034	0.07%
2018/12/19	5	69.02	4	70.38	68.50	1	17,677	0.01%
2018/12/18	11	70.67	11	70.48	70.00	0	18,106	0.00%
2018/12/17	0	0.00	9	70.83	71.00	-9	18,198	-0.05%
2018/12/14	21	68.22	5	67.30	69.20	16	18,092	0.09%
2018/12/13	9	70.02	29	69.03	69.80	-20	17,965	-0.11%
2018/12/12	12	70.27	11	70.39	69.30	1	17,838	0.01%
2018/12/11	5	69.64	1	69.40	68.60	4	17,780	0.02%
2018/12/10	19	69.64	16	69.78	69.60	3	17,754	0.02%
2018/12/07	13	74.44	7	75.67	72.70	6	17,516	0.03%
2018/12/06	12	74.74	11	74.48	74.10	1	17,515	0.01%
2018/12/05	46	78.41	13	78.48	78.00	33	17,395	0.19%
2018/12/04	56	82.89	26	83.81	82.10	30	17,367	0.17%
2018/12/03	63	86.90	51	87.56	85.20	12	17,253	0.07%
2018/11/30	35	84.57	27	84.73	84.50	8	16,574	0.05%
2018/11/29	38	83.89	93	83.91	85.80	-55	16,135	-0.34%
2018/11/28	76	79.80	72	80.37	79.90	4	15,623	0.03%
2018/11/27	35	74.43	62	75.21	76.00	-27	15,145	-0.18%
2018/11/26	10	73.96	15	74.18	73.50	-5	14,850	-0.03%
2018/11/23	85	73.40	33	74.88	72.00	52	14,732	0.35%
2018/11/22	104	73.50	6	74.90	72.80	98	14,384	0.68%	大買/
2018/11/21	20	75.87	136	74.68	77.50	-116	13,991	-0.83%	大賣/鉅額交易
2018/11/20	1	70.00	2	70.45	70.50	-1	13,555	-0.01%
2018/11/19	8	69.94	9	69.92	70.10	-1	13,594	-0.01%
2018/11/16	27	69.50	17	70.51	69.00	10	13,591	0.07%
2018/11/15	55	69.92	52	69.55	70.00	3	13,639	0.02%
2018/11/14	33	69.64	18	69.25	68.00	15	13,554	0.11%
2018/11/13	15	67.56	55	67.62	71.50	-40	13,511	-0.30%
2018/11/12	79	68.53	63	68.55	69.00	16	13,388	0.12%
2018/11/09	38	67.09	42	67.28	67.50	-4	13,312	-0.03%
2018/11/08	79	69.68	52	70.10	66.20	27	13,209	0.20%
2018/11/07	28	65.51	44	66.48	69.80	-16	12,822	-0.12%
2018/11/06	24	64.88	13	65.85	63.50	11	12,780	0.09%
2018/11/05	35	66.81	34	66.31	67.40	1	12,809	0.01%
2018/11/02	54	66.29	63	66.24	66.40	-9	12,814	-0.07%
2018/11/01	14	62.19	20	62.04	63.30	-6	12,502	-0.05%
2018/10/31	0	0.00	3	57.60	57.60	-3	12,443	-0.02%
2018/10/30	22	51.42	11	51.88	52.40	11	12,483	0.09%
2018/10/29	12	49.55	51	50.30	51.80	-39	12,405	-0.31%
2018/10/26	3	51.10	5	50.70	47.10	-2	12,467	-0.02%
2018/10/25	8	51.98	7	52.14	50.40	1	12,546	0.01%
2018/10/24	6	57.18	7	56.50	56.00	-1	12,412	-0.01%
2018/10/23	2	59.75	5	60.56	58.30	-3	12,263	-0.02%
2018/10/22	15	61.48	11	61.23	61.90	4	12,230	0.03%
2018/10/19	12	62.66	9	62.34	61.80	3	12,158	0.02%
2018/10/18	5	66.20	9	65.94	65.30	-4	12,057	-0.03%
2018/10/17	3	65.63	4	65.28	65.20	-1	11,952	-0.01%
2018/10/16	4	65.88	9	64.96	64.00	-5	11,921	-0.04%
2018/10/15	8	63.53	0	0.00	63.10	8	11,781	0.07%
2018/10/12	3	64.00	5	64.32	64.10	-2	11,722	-0.02%
2018/10/11	1	64.80	1	63.70	63.50	0	11,552	0.00%
2018/10/09	14	69.55	20	69.95	70.50	-6	11,443	-0.05%
2018/10/08	12	67.76	11	67.66	68.00	1	11,287	0.01%
2018/10/05	12	71.21	15	71.71	70.00	-3	11,098	-0.03%
2018/10/04	2	75.45	1	75.50	75.80	1	10,937	0.01%
2018/10/03	4	75.63	3	75.00	74.90	1	10,944	0.01%
2018/10/02	2	78.95	15	79.89	78.50	-13	10,874	-0.12%
2018/10/01	18	79.87	6	79.45	79.90	12	10,996	0.11%
2018/09/28	5	78.42	6	78.45	78.40	-1	11,180	-0.01%
2018/09/27	8	78.41	5	78.66	77.30	3	11,181	0.03%
2018/09/26	8	77.58	9	77.74	79.50	-1	11,262	-0.01%
2018/09/25	59	79.32	42	82.10	78.10	17	11,179	0.15%
2018/09/21	16	79.63	17	78.42	81.50	-1	10,708	-0.01%
2018/09/20	12	74.49	11	75.01	74.60	1	10,431	0.01%
2018/09/19	24	75.30	26	76.10	74.30	-2	10,444	-0.02%
2018/09/18	8	73.43	10	72.83	73.90	-2	10,448	-0.02%
2018/09/17	21	74.47	20	74.44	74.70	1	10,570	0.01%
2018/09/14	10	69.13	19	70.45	72.10	-9	10,320	-0.09%
2018/09/13	6	66.27	11	66.17	65.60	-5	10,254	-0.05%
2018/09/12	19	65.96	21	66.28	64.40	-2	10,255	-0.02%
2018/09/11	5	69.48	4	70.20	69.50	1	10,055	0.01%
2018/09/10	5	71.32	5	74.04	69.50	0	9,872	0.00%
2018/09/07	12	81.46	6	80.55	77.20	6	9,740	0.06%
2018/09/06	1	84.30	4	84.75	85.00	-3	9,688	-0.03%
2018/09/05	2	85.15	3	85.00	84.30	-1	9,854	-0.01%
2018/09/04	1	84.00	1	84.00	84.40	0	10,053	0.00%
2018/09/03	4	83.80	4	85.30	83.80	0	10,218	0.00%
2018/08/31	5	86.32	6	86.77	88.00	-1	10,583	-0.01%
2018/08/30	4	88.30	3	88.93	87.50	1	10,763	0.01%
2018/08/29	2	87.30	2	87.50	87.40	0	11,085	0.00%
2018/08/28	7	87.67	2	88.30	87.40	5	11,507	0.04%
2018/08/27	3	86.57	2	87.25	88.20	1	11,612	0.01%
2018/08/24	10	83.92	11	83.58	84.50	-1	11,737	-0.01%
2018/08/23	11	86.55	12	85.73	85.20	-1	12,123	-0.01%
2018/08/22	5	85.06	3	85.90	87.30	2	12,328	0.02%
2018/08/21	3	85.73	4.1	86.16	86.60	-1.1	12,292	-0.01%
2018/08/20	15	88.61	3	88.27	84.20	12	12,374	0.10%
2018/08/17	5	91.82	12	92.59	90.20	-7	12,304	-0.06%
2018/08/16	8	90.83	9	91.26	92.80	-1	12,390	-0.01%
2018/08/15	6	91.05	6	90.25	90.30	0	12,514	0.00%
2018/08/14	14	90.00	13	89.18	91.50	1	12,602	0.01%
2018/08/13	2	87.10	11	88.57	88.40	-9	12,638	-0.07%
2018/08/10	5	96.00	4	96.10	93.00	1	12,649	0.01%
2018/08/09	2	96.40	3	95.73	96.10	-1	12,911	-0.01%
2018/08/08	12	99.80	5	99.04	95.60	7	13,595	0.05%
2018/08/07	10	101.31	12	102.79	102.50	-2	13,996	-0.01%
2018/08/06	2	97.75	2	97.55	99.50	0	14,580	0.00%
2018/08/03	6	94.32	7	94.41	97.00	-1	15,125	-0.01%
2018/08/02	3	95.00	3	98.80	92.00	0	15,089	0.00%
2018/08/01	14	100.65	6	100.37	99.20	8	15,010	0.05%
2018/07/31	1	105.00	1	107.50	105.00	0	15,036	0.00%
2018/07/30	7	109.86	4	109.38	107.00	3	15,173	0.02%
2018/07/27	4	111.88	3	110.50	113.00	1	15,325	0.01%
2018/07/26	5	112.70	2	114.50	110.00	3	15,574	0.02%
2018/07/25	2	112.50	4	112.63	113.00	-2	15,812	-0.01%
2018/07/24	2	109.25	3	109.50	112.00	-1	15,928	-0.01%
2018/07/23	7	106.93	3	106.50	108.00	4	16,091	0.02%
2018/07/20	2	112.25	2	116.50	115.00	0	16,295	0.00%
2018/07/19	0	0.00	2	115.75	115.50	-2	16,418	-0.01%
2018/07/18	1	111.50	0	0.00	109.50	1	16,549	0.01%
2018/07/17	5	115.30	0	0.00	115.00	5	16,632	0.03%
2018/07/16	3	116.83	1	115.00	116.50	2	16,937	0.01%
2018/07/13	12	117.00	4	115.50	114.50	8	17,483	0.05%
2018/07/12	4	114.88	1	113.00	116.00	3	17,768	0.02%
2018/07/11	5	113.20	3	113.00	113.00	2	18,121	0.01%
2018/07/10	5	115.80	5	116.60	115.00	0	18,706	0.00%
2018/07/09	13	114.65	11	115.05	114.00	2	19,373	0.01%
2018/07/06	10	111.65	20	112.25	117.50	-10	19,510	-0.05%
2018/07/05	19	108.76	26	109.17	107.00	-7	19,568	-0.04%
2018/07/04	9	109.17	13	108.77	107.00	-4	19,769	-0.02%
2018/07/03	3	115.50	4	116.25	115.50	-1	20,025	0.00%
2018/07/02	5	118.50	6	118.50	115.50	-1	20,029	0.00%
2018/06/29	3	123.00	1	122.00	123.00	2	19,974	0.01%
2018/06/28	4	125.38	2	125.00	123.00	2	20,003	0.01%
2018/06/27	17	124.94	5	126.60	128.00	12	20,283	0.06%
2018/06/26	20	126.90	25	127.60	125.00	-5	20,572	-0.02%
2018/06/25	2	123.25	5	125.40	127.00	-3	20,422	-0.01%
2018/06/22	13	124.92	6	125.00	124.00	7	20,571	0.03%
2018/06/21	8	127.50	12	127.33	129.00	-4	20,592	-0.02%
2018/06/20	1	118.50	1	121.50	123.00	0	20,819	0.00%
2018/06/19	4	124.25	3	125.17	124.00	1	21,083	0.00%
2018/06/15	3	127.00	3	127.17	128.00	0	21,343	0.00%
2018/06/14	5	125.70	4	127.13	127.50	1	21,757	0.00%
2018/06/13	5	124.80	6	127.17	127.50	-1	22,584	0.00%
2018/06/12	8	128.31	78	128.48	128.00	-70	22,755	-0.31%
2018/06/11	13	122.92	16	123.66	125.50	-3	22,574	-0.01%
2018/06/08	41	116.88	17	116.12	120.50	24	22,440	0.11%
2018/06/07	57	125.21	5	126.00	125.00	52	22,077	0.24%
2018/06/06	44	124.75	34	124.94	128.00	10	22,058	0.05%
2018/06/05	15	129.17	16	128.69	122.50	-1	21,956	0.00%
2018/06/04	6	136.25	8	136.13	136.00	-2	21,514	-0.01%
2018/06/01	9	139.28	6	140.33	137.00	3	21,474	0.01%
2018/05/31	16	145.63	11	144.73	141.00	5	21,435	0.02%
2018/05/30	22	143.75	28	143.88	143.00	-6	20,992	-0.03%
2018/05/29	14	144.32	6	145.33	143.00	8	20,769	0.04%
2018/05/28	0	0.00	41	143.45	142.00	-41	20,607	-0.20%
2018/05/25	5	139.40	3	137.67	140.00	2	20,488	0.01%
2018/05/24	2	137.75	5	137.40	138.00	-3	20,424	-0.01%
2018/05/23	50	137.40	4	138.88	137.00	46	20,377	0.23%
2018/05/22	9	139.72	0	0.00	136.50	9	20,225	0.04%
2018/05/21	7	140.57	46	140.03	141.00	-39	20,225	-0.19%
2018/05/18	8	138.75	9	138.61	139.00	-1	20,217	0.00%
2018/05/17	52	139.16	11	138.95	136.50	41	20,166	0.20%
2018/05/16	35	148.16	88	147.95	141.50	-53	20,054	-0.26%
2018/05/15	60	143.98	23	145.46	141.00	37	19,651	0.19%
2018/05/14	54	147.97	34	147.99	151.00	20	19,438	0.10%
2018/05/11	20	139.80	28	139.61	137.50	-8	18,840	-0.04%
2018/05/10	6	132.25	7	131.36	135.50	-1	18,366	-0.01%
2018/05/09	7	133.86	8	133.06	131.00	-1	18,655	-0.01%
2018/05/08	12	134.38	37	132.68	132.00	-25	18,633	-0.13%
2018/05/07	10	131.70	7	130.21	131.00	3	18,638	0.02%
2018/05/04	5	128.30	14	128.89	127.00	-9	18,647	-0.05%
2018/05/03	15	133.47	16	134.53	130.50	-1	19,036	-0.01%
2018/05/02	19	133.76	12	133.79	134.50	7	19,101	0.04%
2018/04/30	3	129.50	4	131.13	129.00	-1	19,276	-0.01%
2018/04/27	17	132.38	18	132.92	131.00	-1	19,738	-0.01%
2018/04/26	20	128.15	23	128.26	128.50	-3	20,196	-0.01%
2018/04/25	11	124.36	8	123.44	124.00	3	20,437	0.01%
2018/04/24	12	121.08	7	123.14	120.50	5	20,453	0.02%
2018/04/23	10	129.00	6	132.75	128.00	4	20,274	0.02%
2018/04/20	23	133.46	7	135.43	133.00	16	20,187	0.08%
2018/04/19	26	138.29	99	136.57	138.50	-73	19,928	-0.37%
2018/04/18	14	131.75	16	131.38	133.00	-2	19,375	-0.01%
2018/04/17	101	130.54	20	133.58	127.50	81	19,068	0.42%	大買/
2018/04/16	22	135.05	84	133.38	139.00	-62	18,751	-0.33%
2018/04/13	247	128.33	192	130.16	130.00	55	18,183	0.30%	大買/大賣/
2018/04/12	16	117.88	19	118.16	120.00	-3	17,461	-0.02%
2018/04/11	17	118.24	45	118.97	116.50	-28	17,297	-0.16%
2018/04/10	19	115.92	97	116.19	115.50	-78	17,082	-0.46%
2018/04/09	34	111.28	32	110.13	115.50	2	17,027	0.01%
2018/04/03	4	105.88	3	106.67	105.50	1	16,574	0.01%
2018/04/02	9	106.39	6	106.42	105.00	3	16,475	0.02%
2018/03/31	36	105.96	12	106.79	106.50	24	16,428	0.15%
2018/03/30	105	108.76	25	108.88	107.50	80	16,426	0.49%	大買/
2018/03/29	44	108.94	48	107.67	107.50	-4	16,147	-0.02%
2018/03/28	29	101.98	18	102.33	102.00	11	15,663	0.07%
2018/03/27	31	103.84	32	104.16	104.50	-1	15,543	-0.01%
2018/03/26	17	100.18	23	100.64	100.50	-6	15,389	-0.04%
2018/03/23	17	100.53	14	99.31	99.10	3	15,300	0.02%
2018/03/22	20	107.70	24	108.92	105.50	-4	14,998	-0.03%
2018/03/21	22	108.25	22	108.77	107.00	0	14,641	0.00%
2018/03/20	27	107.93	30	106.98	111.00	-3	14,362	-0.02%
2018/03/19	34	105.35	35	106.60	105.50	-1	13,950	-0.01%
2018/03/16	10	98.16	4	98.50	98.80	6	13,064	0.05%
2018/03/15	5	95.80	7	96.17	96.10	-2	12,772	-0.02%
2018/03/14	1	97.10	10	94.50	95.80	-9	12,853	-0.07%
2018/03/13	6	98.72	7	97.47	97.20	-1	13,013	-0.01%
2018/03/12	9	97.52	35	97.48	97.30	-26	13,020	-0.20%
2018/03/09	2	95.60	6	95.78	95.60	-4	12,930	-0.03%
2018/03/07	2	91.80	5	91.30	90.90	-3	12,893	-0.02%
2018/03/06	10	90.28	13	89.10	91.50	-3	13,000	-0.02%
2018/03/05	10	89.00	10	87.90	87.50	0	13,032	0.00%
2018/03/02	8	88.21	7	88.59	88.90	1	13,097	0.01%
2018/03/01	31	89.00	19	90.04	89.10	12	13,126	0.09%
2018/02/27	32	90.57	22	90.55	89.80	10	13,196	0.08%
2018/02/26	17	91.38	0	0.00	90.80	17	13,182	0.13%
2018/02/23	7	95.63	1	94.00	92.30	6	13,170	0.05%
2018/02/22	5	92.50	2	93.30	93.60	3	13,360	0.02%
2018/02/21	1	93.20	4	93.35	93.80	-3	13,935	-0.02%
2018/02/12	24	90.67	23	88.45	88.00	1	13,860	0.01%
2018/02/09	7	87.99	7	89.29	89.00	0	13,859	0.00%
2018/02/08	6	91.00	8	95.01	93.70	-2	13,774	-0.01%
2018/02/07	4	98.33	5	98.16	96.10	-1	13,596	-0.01%
2018/02/06	43	95.93	16.5	94.02	92.50	26.5	13,462	0.20%
2018/02/05	6	97.70	10	99.76	101.50	-4	13,530	-0.03%
2018/02/02	4	99.68	1	100.50	99.90	3	13,821	0.02%
2018/02/01	15	103.83	13	103.50	102.00	2	13,956	0.01%
2018/01/31	1	98.80	15	99.89	101.50	-14	13,751	-0.10%
2018/01/30	22	100.04	37	100.04	100.50	-15	13,742	-0.11%
2018/01/29	63	96.09	66	97.03	99.50	-3	13,513	-0.02%
2018/01/26	91	95.78	26	99.63	94.40	65	13,519	0.48%
2018/01/25	7	98.66	12	99.63	100.00	-5	13,241	-0.04%
2018/01/24	8	99.15	6	99.13	99.00	2	13,005	0.02%
2018/01/23	16	97.22	13	98.35	97.50	3	12,675	0.02%
2018/01/22	16	93.24	85	95.43	97.60	-69	12,323	-0.56%
2018/01/19	8	87.01	35	86.79	88.80	-27	12,166	-0.22%
2018/01/18	1	83.70	6	83.62	83.70	-5	11,858	-0.04%
2018/01/17	5	81.70	8	81.53	81.40	-3	12,138	-0.02%
2018/01/16	16	81.40	26	81.77	81.50	-10	12,388	-0.08%
2018/01/15	34	81.59	25	81.62	81.90	9	12,650	0.07%
2018/01/11	2	79.30	0	0.00	79.10	2	13,565	0.01%
2018/01/09	0	0.00	2	81.60	81.50	-2	14,253	-0.01%
2018/01/08	31	81.39	25	81.48	81.20	6	14,810	0.04%
2018/01/05	3	83.70	116	82.68	81.70	-113	15,666	-0.72%	大賣/鉅額交易
2018/01/04	3	81.30	52	81.99	81.40	-49	16,200	-0.30%
2018/01/03	23	81.54	25	79.64	81.60	-2	16,207	-0.01%