中美晶 (5483)-群益金鼎-永和券商分點個股進出

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
163.5
漲跌
▲1.0
漲幅
+0.62%
成交量
4,019張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/11/21	0	0.00	1.1	163.00	163.50	-1.1	3,276	-0.03%
2024/11/20	1	162.00	0	0.00	162.50	1	3,245	0.03%
2024/11/19	1	161.50	0	0.00	162.00	1	3,215	0.03%
2024/11/18	0	0.00	1	162.50	162.50	-1	3,163	-0.03%
2024/11/15	0.3	161.83	0	0.00	161.00	0.3	3,153	0.01%
2024/11/14	1.1	159.91	3	159.50	159.00	-1.9	3,130	-0.06%
2024/11/13	5.1	158.81	1	158.00	158.00	4.1	3,127	0.13%
2024/11/12	1.1	158.14	1	160.00	159.50	0.1	3,126	0.00%
2024/11/11	1	163.50	1	164.50	163.00	0	3,094	0.00%
2024/11/08	1	164.00	10.2	162.96	163.50	-9.2	3,044	-0.30%
2024/11/07	5	153.20	1	153.00	155.50	4	2,950	0.14%
2024/11/06	5	153.80	4	154.63	153.50	1	2,897	0.03%
2024/11/01	1	156.00	1	157.50	158.50	0	3,005	0.00%
2024/10/30	1.1	158.91	0	0.00	157.50	1.1	3,020	0.04%
2024/10/29	3	159.67	1	159.00	159.00	2	3,029	0.07%
2024/10/28	0	163.00	2	162.75	162.00	-2	3,060	-0.06%
2024/10/25	2	163.00	0	0.00	163.00	2	3,118	0.06%
2024/10/24	1	163.00	0.1	162.50	162.00	0.9	3,162	0.03%
2024/10/23	14	164.00	0	0.00	163.50	14	3,239	0.43%
2024/10/22	0.2	163.79	0	0.00	163.50	0.2	3,300	0.01%
2024/10/21	0.1	163.02	0	0.00	163.50	0.1	3,370	0.00%
2024/10/18	7.3	164.50	0	0.00	162.00	7.3	3,442	0.21%
2024/10/17	0	166.50	0	0.00	166.00	0	3,511	0.00%
2024/10/16	0.2	166.17	0	0.00	165.00	0.2	3,566	0.00%
2024/10/15	3.2	167.80	0	0.00	166.50	3.2	3,587	0.09%
2024/10/14	0.1	168.00	1	170.00	168.50	-0.9	3,593	-0.03%
2024/10/11	1.1	165.09	1	165.50	166.00	0.1	3,592	0.00%
2024/10/09	1	167.00	0	0.00	166.00	1	3,571	0.03%
2024/10/08	4	166.63	0	0.00	166.00	4	3,573	0.11%
2024/10/07	2.2	168.82	1	169.50	168.00	1.2	3,587	0.03%
2024/10/04	3	171.17	1	171.50	170.00	2	3,585	0.06%
2024/10/01	1	175.01	0	0.00	176.00	1	3,556	0.03%
2024/09/30	1	176.48	2	176.00	177.00	-1	3,577	-0.03%
2024/09/27	1.1	174.14	0	174.00	175.00	1.1	3,614	0.03%
2024/09/26	5.2	175.53	0	0.00	173.00	5.2	3,660	0.14%
2024/09/25	1	177.50	3	176.17	176.00	-2	3,662	-0.05%
2024/09/24	5	172.20	1	173.50	172.00	4	3,608	0.11%
2024/09/23	3.1	176.02	0	0.00	175.50	3.1	3,506	0.09%
2024/09/20	3.1	182.13	0	0.00	178.50	3.1	3,469	0.09%
2024/09/19	1	182.50	0	0.00	181.50	1	3,449	0.03%
2024/09/18	0	184.50	0	0.00	184.00	0	3,439	0.00%
2024/09/13	0	0.00	0	183.50	185.00	0	3,495	0.00%
2024/09/12	0	0.00	1	184.00	184.50	-1	3,540	-0.03%
2024/09/11	3	180.17	0	0.00	180.50	3	3,550	0.08%
2024/09/10	0	186.00	0	0.00	184.00	0	3,502	0.00%
2024/09/06	0.1	190.00	0	0.00	189.00	0.1	3,514	0.00%
2024/09/04	1	194.00	1.1	191.02	189.00	-0.1	3,535	0.00%
2024/09/03	0.1	198.00	0	0.00	196.50	0.1	3,527	0.00%
2024/09/02	1.1	197.00	0	0.00	198.00	1.1	3,563	0.03%
2024/08/30	1	197.50	1	197.00	199.00	0	3,583	0.00%
2024/08/27	1.1	196.05	0	0.00	199.00	1.1	3,748	0.03%
2024/08/22	0	0.00	0	199.50	201.50	0	3,842	0.00%
2024/08/19	0	0.00	0.2	192.33	194.50	-0.2	3,950	0.00%
2024/08/16	0	0.00	1.1	191.98	190.50	-1.1	3,999	-0.03%
2024/08/15	1.1	189.10	1	191.50	188.50	0.1	4,063	0.00%
2024/08/14	3	191.33	2	192.00	190.00	1	4,151	0.02%
2024/08/13	0.6	188.50	0	0.00	186.50	0.6	4,209	0.01%
2024/08/09	0.1	187.00	0	0.00	186.50	0.1	4,248	0.00%
2024/08/07	3	182.67	1	183.00	186.00	2	4,326	0.05%
2024/08/06	0.1	183.00	0.1	182.90	181.00	0	4,333	0.00%
2024/08/05	1.1	176.65	4	179.24	182.00	-3	4,312	-0.07%
2024/08/02	0	194.50	0	0.00	191.50	0	4,258	0.00%
2024/08/01	0	0.00	0	197.50	198.50	0	4,283	0.00%
2024/07/31	1	192.50	0	0.00	192.50	1	4,295	0.02%
2024/07/30	0	196.50	0	190.00	198.00	0	4,293	0.00%
2024/07/29	0	197.50	0	0.00	195.00	0	4,267	0.00%
2024/07/26	1	199.00	0.1	202.50	199.50	0.9	4,242	0.02%
2024/07/23	3	214.67	0.3	214.21	215.50	2.7	4,175	0.06%
2024/07/22	0	0.00	0.9	218.56	215.50	-0.9	4,130	-0.02%
2024/07/19	1.2	225.11	1.5	226.57	225.00	-0.4	4,067	-0.01%
2024/07/18	0.4	223.41	0.3	222.50	230.00	0.1	4,066	0.00%
2024/07/17	1	227.50	2.7	226.28	223.50	-1.7	3,999	-0.04%
2024/07/16	0.2	227.25	0	0.00	227.50	0.2	4,031	0.00%
2024/07/15	0.1	232.50	1	233.50	233.00	-0.9	4,115	-0.02%
2024/07/12	0.1	230.00	3	229.01	232.50	-3	4,145	-0.07%
2024/07/11	0	230.00	1	230.50	231.00	-1	4,157	-0.02%
2024/07/10	0	0.00	1	228.00	229.00	-1	4,272	-0.02%
2024/07/09	0.2	223.50	0	0.00	225.50	0.2	4,295	0.00%
2024/07/08	0.2	223.66	1	223.50	224.50	-0.8	4,285	-0.02%
2024/07/05	1.2	221.08	2.2	222.23	224.00	-1	4,251	-0.02%
2024/07/04	0	0.00	12	218.54	222.00	-12	4,235	-0.28%
2024/07/03	1.2	214.72	3.1	215.65	217.00	-2	4,217	-0.05%
2024/07/02	5	217.01	5.2	217.84	217.00	-0.2	4,160	0.00%
2024/07/01	0	0.00	1	220.50	222.00	-1	4,050	-0.02%
2024/06/28	0.1	218.37	0	0.00	217.50	0.1	4,044	0.00%
2024/06/27	2.1	218.99	0	218.00	218.00	2.1	4,159	0.05%
2024/06/26	0	0.00	1	220.00	221.50	-1	4,453	-0.02%
2024/06/25	1.1	215.77	20.9	217.00	218.00	-19.8	4,710	-0.42%
2024/06/24	2	214.00	4	215.25	213.50	-2	4,934	-0.04%
2024/06/21	1.1	213.18	1	215.00	214.00	0.1	5,046	0.00%
2024/06/20	1	215.50	3	214.16	215.50	-2	5,106	-0.04%
2024/06/19	22.2	217.18	1.1	210.73	210.50	21.1	5,254	0.40%
2024/06/18	0	212.50	11	213.59	214.00	-11	5,567	-0.20%
2024/06/17	0	0.00	0.4	209.92	212.50	-0.4	6,185	-0.01%
2024/06/14	3.1	210.35	0.3	210.00	210.50	2.9	6,672	0.04%
2024/06/13	0.2	211.00	1.3	211.31	211.50	-1.1	6,736	-0.02%
2024/06/12	0	0.00	3.3	212.20	212.50	-3.3	6,807	-0.05%
2024/06/11	0.3	209.71	0.1	210.00	210.00	0.2	6,994	0.00%
2024/06/07	0.1	213.00	1.3	209.96	209.50	-1.2	7,164	-0.02%
2024/06/06	0.1	212.50	2.3	210.28	212.00	-2.2	7,245	-0.03%
2024/06/05	0.4	212.64	0	0.00	213.50	0.4	7,340	0.00%
2024/06/04	0.2	212.13	1.1	211.44	212.50	-0.9	7,787	-0.01%
2024/06/03	1.1	213.00	2.1	213.45	214.00	-1.1	7,889	-0.01%
2024/05/31	0.7	205.92	1	208.45	208.50	-0.4	7,851	0.00%
2024/05/30	0.1	201.18	2	202.50	205.50	-1.9	7,872	-0.02%
2024/05/29	0.1	202.25	0	0.00	203.00	0.1	7,885	0.00%
2024/05/28	0.1	205.50	2	205.00	205.00	-1.9	7,951	-0.02%
2024/05/27	0.1	205.00	1	205.50	205.50	-0.9	7,949	-0.01%
2024/05/24	0.3	202.50	0	0.00	202.50	0.3	7,948	0.00%
2024/05/23	0.1	201.86	1	202.00	201.50	-1	7,944	-0.01%
2024/05/22	1.2	201.65	2	202.48	202.50	-0.9	7,874	-0.01%
2024/05/21	0.4	198.34	0	0.00	199.00	0.4	7,822	0.00%
2024/05/20	0.3	199.88	2	199.50	199.00	-1.7	7,770	-0.02%
2024/05/17	0.4	195.93	0.1	195.00	195.50	0.3	7,679	0.00%
2024/05/16	1	191.50	0	0.00	191.50	1	7,631	0.01%
2024/05/15	3.1	189.67	0	0.00	191.00	3.1	7,680	0.04%
2024/05/14	0	190.00	0.1	190.50	189.00	0	7,778	0.00%
2024/05/13	2	189.25	0.1	190.50	189.00	2	7,797	0.03%
2024/05/10	1	192.50	0	0.00	194.50	1	7,742	0.01%
2024/05/09	0	0.00	1.1	193.05	194.00	-1.1	7,689	-0.01%
2024/05/08	0	192.00	2.1	192.26	193.00	-2.1	7,684	-0.03%
2024/05/03	1	192.50	0	0.00	192.50	1	7,644	0.01%
2024/05/02	0	193.60	1	193.00	196.00	-1	7,677	-0.01%
2024/04/30	1	195.00	0	0.00	195.50	1	7,715	0.01%
2024/04/29	0	193.50	1	193.00	194.50	-1	7,770	-0.01%
2024/04/26	0.3	193.29	1	193.00	192.50	-0.7	7,809	-0.01%
2024/04/25	0	193.00	0.3	192.00	191.50	-0.3	7,832	0.00%
2024/04/24	3.2	194.37	0.1	195.20	194.00	3.1	7,903	0.04%
2024/04/23	0.1	190.55	0	0.00	188.50	0.1	7,969	0.00%
2024/04/22	0.2	190.65	2	190.00	188.50	-1.9	8,055	-0.02%
2024/04/19	3	193.83	2.3	194.26	192.00	0.7	8,008	0.01%
2024/04/18	1.2	200.02	0.1	200.50	199.50	1.2	7,978	0.01%
2024/04/17	0.2	203.13	0.1	202.67	202.00	0.1	8,054	0.00%
2024/04/16	4.1	201.03	16.1	200.12	199.00	-11.9	8,071	-0.15%
2024/04/15	1	207.54	6	208.25	208.50	-5	7,963	-0.06%
2024/04/12	1.2	209.50	1.1	212.98	211.50	0.2	7,933	0.00%
2024/04/11	1	208.50	1	209.50	210.00	0	7,977	0.00%
2024/04/10	3	211.33	1	212.00	211.00	2	8,052	0.02%
2024/04/09	0	210.64	0	0.00	210.50	0	8,170	0.00%
2024/04/08	0	211.50	0	0.00	210.50	0	8,228	0.00%
2024/04/03	2	211.00	0	0.00	211.00	2	8,250	0.02%
2024/04/02	6.2	210.92	0	0.00	209.50	6.2	8,294	0.07%
2024/04/01	5	209.20	3.3	209.05	208.00	1.7	8,371	0.02%
2024/03/29	3.1	212.47	3	213.83	214.50	0.1	8,349	0.00%
2024/03/28	4.4	217.19	2.4	214.59	215.00	2	8,105	0.02%
2024/03/27	9.5	218.35	5.2	221.26	223.50	4.3	7,891	0.05%
2024/03/26	1.1	215.52	3.7	220.27	214.00	-2.6	7,710	-0.03%
2024/03/25	6.2	221.18	6.3	223.40	220.00	-0.1	7,706	0.00%
2024/03/22	8.3	226.11	6.2	225.84	224.00	2.1	7,788	0.03%
2024/03/21	26.4	234.44	15.3	232.40	232.50	11.1	7,772	0.14%
2024/03/20	19	236.43	28.1	238.15	240.00	-9.1	7,614	-0.12%
2024/03/19	12.2	221.88	11.3	222.97	226.00	0.9	7,048	0.01%
2024/03/18	0	0.00	1.7	206.24	207.50	-1.7	6,610	-0.03%
2024/03/15	2.1	207.98	1.1	208.61	207.50	1	6,664	0.02%
2024/03/14	2.1	211.33	3.5	212.50	208.50	-1.5	6,596	-0.02%
2024/03/13	0.4	219.37	3.1	217.49	215.50	-2.7	6,432	-0.04%
2024/03/12	1.5	213.25	0	0.00	214.50	1.5	6,260	0.02%
2024/03/11	5.5	210.88	7.1	210.04	209.00	-1.6	6,205	-0.03%
2024/03/08	9.3	212.95	6.4	209.76	209.00	2.8	6,145	0.05%
2024/03/07	3	199.83	23.1	199.11	200.50	-20.1	5,714	-0.35%
2024/03/06	1.1	196.50	1	197.00	197.00	0.1	5,628	0.00%
2024/03/05	20.2	195.99	1.1	195.05	197.00	19.2	5,650	0.34%
2024/03/04	1.2	193.50	5.1	192.90	193.50	-3.9	5,690	-0.07%
2024/03/01	6.2	190.68	3.1	190.50	189.50	3.1	5,804	0.05%
2024/02/29	1.1	186.50	2	186.75	185.50	-0.9	5,752	-0.02%
2024/02/27	1	188.46	0	0.00	186.00	1	5,798	0.02%
2024/02/26	1	187.50	0.2	188.50	188.00	0.8	5,791	0.01%
2024/02/23	0.1	188.00	1	187.50	187.00	-0.9	5,808	-0.02%
2024/02/22	0	0.00	1	188.50	188.50	-1	5,836	-0.02%
2024/02/20	0	0.00	1	186.00	186.00	-1	5,879	-0.02%
2024/02/19	0.2	185.00	1	185.00	184.50	-0.8	5,904	-0.01%
2024/02/16	1	182.00	4.5	182.02	184.00	-3.5	5,919	-0.06%
2024/02/15	2.3	182.78	0	0.00	184.00	2.3	5,927	0.04%
2024/02/05	0	191.50	0	0.00	192.00	0	5,864	0.00%
2024/02/02	1	191.50	0	191.50	191.00	1	5,886	0.02%
2024/02/01	0.1	192.00	0	0.00	191.50	0.1	5,896	0.00%
2024/01/31	0	192.50	1	192.50	192.00	-1	5,965	-0.02%
2024/01/30	0	193.50	0	0.00	192.50	0	5,984	0.00%
2024/01/29	1	194.48	0	0.00	194.00	1	6,038	0.02%
2024/01/26	0.1	193.00	0	0.00	192.50	0.1	6,078	0.00%
2024/01/25	1.2	195.17	0.1	196.00	195.00	1.1	6,152	0.02%
2024/01/24	0	0.00	3.1	202.64	203.50	-3.1	6,207	-0.05%
2024/01/23	1	200.00	6	200.33	201.00	-5	6,164	-0.08%
2024/01/22	1.3	195.29	5	196.00	196.00	-3.7	6,117	-0.06%
2024/01/19	10	196.50	10	197.50	197.50	0	6,077	0.00%
2024/01/18	1.2	194.85	1.5	193.07	195.50	-0.4	6,074	-0.01%
2024/01/17	29.1	191.52	26	192.15	191.00	3.1	5,984	0.05%
2024/01/16	2.3	195.58	6	195.00	196.00	-3.8	5,862	-0.06%
2024/01/15	0.4	199.46	0	0.00	201.00	0.4	5,754	0.01%
2024/01/12	0	197.50	1	196.50	200.00	-1	5,744	-0.02%
2024/01/11	4.1	200.47	0.1	200.64	200.00	4	5,675	0.07%
2024/01/10	0.2	193.00	2	192.75	196.50	-1.8	5,572	-0.03%
2024/01/08	0	192.00	1	192.50	192.50	-1	5,490	-0.02%
2024/01/05	6	190.75	2	190.25	191.50	4	5,465	0.07%
2024/01/04	2	192.25	2	190.88	191.50	0	5,417	0.00%
2024/01/03	10.1	193.70	2	193.25	193.00	8.1	5,373	0.15%
2024/01/02	1	195.98	10	194.96	201.00	-9	5,226	-0.17%
2023/12/29	1	193.00	1.3	194.23	196.00	-0.3	5,147	-0.01%
2023/12/28	0.1	197.00	1.4	197.37	196.00	-1.3	5,112	-0.03%
2023/12/27	3.1	201.50	1.5	200.00	200.50	1.7	5,047	0.03%
2023/12/26	3	202.83	6.1	203.05	207.50	-3.1	4,939	-0.06%
2023/12/25	1	198.50	0	0.00	198.50	1	4,817	0.02%
2023/12/22	1	197.97	4	197.63	199.00	-3	4,744	-0.06%
2023/12/21	0.1	198.00	0.1	197.58	198.50	-0.1	4,666	0.00%
2023/12/20	1.1	199.51	4.1	198.49	198.00	-2.9	4,595	-0.06%
2023/12/19	2.1	196.83	16	195.97	200.50	-14	4,467	-0.31%
2023/12/18	5	198.20	8.1	201.37	200.50	-3.1	4,314	-0.07%
2023/12/15	3	198.33	12.3	197.79	197.50	-9.3	4,171	-0.22%
2023/12/14	0.2	188.50	1.1	190.00	191.50	-0.9	3,986	-0.02%
2023/12/13	2	188.00	1	189.00	187.50	1	3,933	0.03%
2023/12/12	15	190.40	1.2	188.47	190.50	13.8	3,934	0.35%
2023/12/11	0.1	185.50	0	0.00	185.50	0.1	3,931	0.00%
2023/12/08	0	0.00	5	186.00	184.50	-5	3,926	-0.13%
2023/12/07	0.1	185.50	0.4	184.98	183.50	-0.3	3,939	-0.01%
2023/12/06	1	184.00	1.2	184.66	184.50	-0.2	3,910	-0.01%
2023/12/05	6.1	179.26	1.3	180.40	180.50	4.9	3,885	0.12%
2023/12/04	0.1	184.50	0.5	183.50	183.00	-0.4	3,840	-0.01%
2023/12/01	0.5	183.63	1.1	184.96	184.50	-0.6	3,828	-0.02%
2023/11/30	1.2	183.92	2.5	185.20	183.00	-1.3	3,797	-0.03%
2023/11/29	2.3	184.22	2	185.00	185.00	0.3	3,750	0.01%
2023/11/28	1.1	182.14	4	183.87	182.00	-2.9	3,641	-0.08%
2023/11/27	1	178.50	2	178.25	177.50	-1	3,479	-0.03%
2023/11/24	2	179.25	1.2	178.91	179.00	0.8	3,449	0.02%
2023/11/22	0	0.00	1	173.20	173.50	-1	3,373	-0.03%
2023/11/21	3.2	175.31	1.3	176.65	175.00	1.9	3,346	0.06%
2023/11/17	1.5	176.95	0	0.00	177.50	1.5	3,321	0.04%
2023/11/16	0.5	174.50	1.1	175.95	176.50	-0.6	3,282	-0.02%
2023/11/15	1	173.50	2.4	175.00	174.00	-1.4	3,243	-0.04%
2023/11/14	3.1	173.84	1	174.00	173.50	2.1	3,212	0.07%
2023/11/13	1	175.50	0	176.50	175.50	1	3,173	0.03%
2023/11/10	1.7	174.06	0.1	174.50	175.00	1.7	3,157	0.05%
2023/11/09	0.1	172.00	1.3	170.96	172.50	-1.2	3,140	-0.04%
2023/11/08	0.1	173.50	1	173.00	172.50	-0.9	3,184	-0.03%
2023/11/07	0	0.00	0.3	174.01	175.00	-0.3	3,141	-0.01%
2023/11/06	0.7	174.71	6	175.17	175.00	-5.3	3,148	-0.17%
2023/11/03	2.8	172.20	3	172.83	173.00	-0.2	3,136	-0.01%
2023/11/02	3.3	171.12	8	171.69	173.00	-4.8	3,191	-0.15%
2023/11/01	8.3	169.17	15.1	167.50	170.00	-6.8	3,118	-0.22%
2023/10/31	1	164.00	1.3	163.54	163.50	-0.3	3,015	-0.01%
2023/10/30	5	164.30	0	164.50	164.50	5	3,108	0.16%
2023/10/27	1	160.50	0	0.00	161.50	1	3,136	0.03%
2023/10/26	1	160.00	0.1	159.50	159.00	0.9	3,209	0.03%
2023/10/23	5	161.00	1	161.49	161.50	4	3,490	0.11%
2023/10/20	0.1	161.50	0.2	161.50	161.50	-0.1	3,591	0.00%
2023/10/19	1	161.50	0.4	162.00	162.50	0.6	3,703	0.02%
2023/10/18	1	164.00	0	0.00	163.50	1	3,798	0.03%
2023/10/17	0	0.00	2	166.75	166.00	-2	3,867	-0.05%
2023/10/16	0.4	167.00	1	166.50	166.00	-0.6	4,055	-0.01%
2023/10/13	0.3	165.83	0	165.50	166.00	0.3	4,216	0.01%
2023/10/12	1.7	165.11	1	165.49	166.50	0.6	4,350	0.01%
2023/10/11	1.3	163.70	2	164.25	164.50	-0.8	4,611	-0.02%
2023/10/06	0	161.50	0	0.00	161.50	0	4,943	0.00%
2023/10/05	0	0.00	3.1	160.97	162.00	-3.1	5,309	-0.06%
2023/10/04	1	160.00	0.6	159.73	159.00	0.4	5,327	0.01%
2023/10/03	1.1	160.05	2.2	160.82	161.00	-1.1	5,300	-0.02%
2023/10/02	0	159.50	0.1	159.50	162.00	0	5,302	0.00%
2023/09/28	2.3	157.50	0	0.00	157.00	2.3	5,299	0.04%
2023/09/27	0	0.00	2.2	157.03	157.00	-2.2	5,305	-0.04%
2023/09/26	0	0.00	0	158.50	157.00	0	5,314	0.00%
2023/09/22	0	158.00	0	0.00	160.00	0	5,350	0.00%
2023/09/21	4	159.25	0	0.00	158.00	4	5,345	0.07%
2023/09/19	2	165.00	1	164.50	163.50	1	5,329	0.02%
2023/09/18	0	0.00	5.4	166.09	165.00	-5.4	5,339	-0.10%
2023/09/15	3	166.17	6.2	165.90	166.50	-3.2	5,428	-0.06%
2023/09/14	2.8	164.52	2	165.50	164.00	0.8	5,382	0.01%
2023/09/13	1.1	161.48	2.1	161.96	161.00	-1	5,290	-0.02%
2023/09/12	0.1	161.50	5	160.90	161.00	-4.9	5,355	-0.09%
2023/09/11	0	0.00	5	157.50	157.00	-5	5,353	-0.09%
2023/09/08	2.1	155.33	0.1	156.31	155.50	2	5,383	0.04%
2023/09/07	0.2	160.25	4.1	159.63	158.00	-3.9	5,393	-0.07%
2023/09/06	2.1	158.33	6	159.00	158.50	-3.9	5,367	-0.07%
2023/09/05	0.2	160.00	0	0.00	160.00	0.2	5,363	0.00%
2023/09/04	2	160.00	1	160.00	160.00	1	5,371	0.02%
2023/09/01	0	158.50	1.1	158.00	158.50	-1.1	5,370	-0.02%
2023/08/31	2	158.00	1	158.00	156.50	1	5,404	0.02%
2023/08/30	3	156.33	1	156.50	156.50	2	5,424	0.04%
2023/08/29	1	155.50	0	0.00	155.50	1	5,451	0.02%
2023/08/28	0	0.00	11.1	153.60	154.50	-11.1	5,477	-0.20%
2023/08/25	2	152.75	1	152.50	152.50	1	5,505	0.02%
2023/08/24	6	155.00	1	155.00	154.50	5	5,537	0.09%
2023/08/23	0.2	155.00	1	155.50	155.00	-0.8	5,562	-0.01%
2023/08/22	0	0.00	0.2	153.83	153.00	-0.2	5,614	0.00%
2023/08/21	0	0.00	3	154.00	153.50	-3	5,652	-0.05%
2023/08/18	1.3	153.96	1	155.00	154.00	0.3	5,687	0.00%
2023/08/17	2.1	154.00	0	0.00	156.50	2.1	5,682	0.04%
2023/08/16	0.1	152.01	1.1	150.97	152.00	-1	5,669	-0.02%
2023/08/15	1.1	155.02	1.2	155.06	153.00	-0.2	5,663	0.00%
2023/08/14	3.4	153.84	2.3	154.46	154.50	1.1	5,662	0.02%
2023/08/11	1	159.50	0.1	159.44	157.50	0.9	5,620	0.02%
2023/08/10	1.1	158.06	1	157.50	158.50	0.1	5,613	0.00%
2023/08/09	16.3	160.25	2.1	159.04	160.00	14.3	5,595	0.25%
2023/08/08	3.6	162.69	5.2	161.55	161.50	-1.6	5,567	-0.03%
2023/08/07	0.1	167.50	1.4	168.23	167.50	-1.3	5,498	-0.02%
2023/08/04	0.1	165.68	11.2	164.92	165.50	-11.1	5,469	-0.20%
2023/08/02	2	164.11	3	163.55	163.00	-0.9	5,465	-0.02%
2023/08/01	1	168.51	2.1	169.02	168.50	-1.1	5,424	-0.02%
2023/07/31	0.1	173.04	1	173.50	171.50	-0.9	5,375	-0.02%
2023/07/28	0.1	170.50	0	0.00	171.00	0.1	5,311	0.00%
2023/07/27	4	169.00	0.1	170.50	169.50	4	5,230	0.08%
2023/07/26	3.3	169.38	5.5	168.36	165.50	-2.2	5,150	-0.04%
2023/07/25	9	177.11	2.8	176.59	175.50	6.2	4,990	0.12%
2023/07/24	7	179.65	0.4	180.64	180.50	6.6	4,881	0.13%
2023/07/21	3.2	179.09	0.6	179.50	180.00	2.6	4,755	0.05%
2023/07/20	4.1	182.94	4.3	181.62	181.50	-0.2	4,673	0.00%
2023/07/19	3	183.50	0.2	180.50	179.00	2.8	4,567	0.06%
2023/07/18	5.2	180.65	8	183.31	183.00	-2.8	4,378	-0.06%
2023/07/17	2.3	184.10	5.4	183.21	182.00	-3.1	4,233	-0.07%
2023/07/14	11.5	182.82	4	184.50	185.00	7.5	4,107	0.18%
2023/07/13	10.7	178.70	21.1	179.45	177.50	-10.4	3,826	-0.27%
2023/07/12	16.6	172.66	15.4	173.52	176.50	1.2	3,439	0.03%
2023/07/11	0	0.00	0.4	162.00	162.50	-0.4	3,081	-0.01%
2023/07/10	0	0.00	0.2	160.00	160.00	-0.2	3,063	0.00%
2023/07/07	1.6	158.60	1	159.00	159.00	0.6	3,079	0.02%
2023/07/06	0	161.50	0.1	161.20	161.00	-0.1	3,086	0.00%
2023/07/04	0	0.00	2.2	161.45	161.50	-2.2	3,100	-0.07%
2023/07/03	2	163.00	0.1	162.00	162.50	2	3,123	0.06%
2023/06/30	3	160.50	2	160.25	161.50	1	3,136	0.03%
2023/06/29	0.2	160.00	0.1	160.00	159.00	0.2	3,114	0.00%
2023/06/28	0.1	159.00	0	0.00	158.00	0.1	3,117	0.00%
2023/06/27	0.8	159.17	1.2	159.05	157.50	-0.3	3,127	-0.01%
2023/06/26	0.1	157.60	2	157.50	157.00	-2	3,104	-0.06%
2023/06/21	6.3	156.16	0.8	157.31	156.00	5.5	3,097	0.18%
2023/06/20	0.1	161.17	3	161.17	160.50	-2.9	3,024	-0.10%
2023/06/19	3.5	162.41	0	0.00	162.00	3.5	3,062	0.11%
2023/06/16	3.2	162.19	1	164.00	164.00	2.2	3,044	0.07%
2023/06/15	0	0.00	3.6	161.22	161.50	-3.6	3,018	-0.12%
2023/06/14	0.1	160.00	2	160.00	160.00	-1.9	3,166	-0.06%
2023/06/13	2	160.00	5.1	159.30	159.50	-3.1	3,155	-0.10%
2023/06/12	0	0.00	1.1	157.50	157.00	-1.1	3,149	-0.03%
2023/06/09	2	156.25	0	0.00	156.50	2	3,167	0.06%
2023/06/08	1	156.50	0.4	157.00	156.00	0.6	3,152	0.02%
2023/06/07	0	0.00	1	158.50	159.00	-1	3,186	-0.03%
2023/06/06	4	157.50	4	157.38	157.00	0	3,200	0.00%
2023/06/05	2	160.00	4	160.13	160.00	-2	3,184	-0.06%
2023/06/02	3	157.50	0	0.00	158.00	3	3,186	0.09%
2023/06/01	1	157.00	0.2	157.25	157.00	0.8	3,168	0.03%
2023/05/30	1.2	158.50	0	159.00	159.00	1.1	3,136	0.04%
2023/05/29	2.4	159.93	4	159.50	159.50	-1.6	3,164	-0.05%
2023/05/26	4.2	158.36	14.1	157.33	158.50	-9.9	3,150	-0.31%
2023/05/25	1	157.50	2.2	155.14	156.50	-1.2	3,128	-0.04%
2023/05/24	5.1	154.03	0.1	154.00	155.50	5	3,096	0.16%
2023/05/22	0.1	152.50	0	0.00	153.00	0.1	3,047	0.00%
2023/05/19	0	0.00	2	151.50	151.00	-2	3,023	-0.07%
2023/05/18	10	153.00	3	152.33	152.50	7	3,002	0.23%
2023/05/17	1.1	149.07	1	150.00	150.50	0.1	2,987	0.00%
2023/05/16	1	149.00	1.2	149.67	148.50	-0.2	2,967	-0.01%
2023/05/15	1	147.50	1	149.00	148.50	0	2,944	0.00%
2023/05/12	0.1	147.50	0	0.00	147.00	0.1	2,956	0.00%
2023/05/11	2.6	148.15	0	0.00	146.50	2.6	2,950	0.09%
2023/05/10	3.1	151.48	1	150.50	151.00	2.1	2,928	0.07%
2023/05/09	2	152.00	2	151.50	151.00	0	2,947	0.00%
2023/05/08	4	153.31	5	153.60	154.50	-1	2,946	-0.03%
2023/05/05	0	0.00	0	147.50	148.00	0	2,897	0.00%
2023/05/04	1	145.00	2	145.00	145.00	-1	2,945	-0.03%
2023/05/03	1	147.00	0	147.50	147.00	1	2,980	0.03%
2023/05/02	1	147.00	2	149.50	150.00	-1	3,042	-0.03%
2023/04/27	1	143.00	2	145.25	146.50	-1	3,122	-0.03%
2023/04/26	1	143.00	1	143.99	144.50	0	3,125	0.00%
2023/04/25	3.1	146.96	1	149.00	144.00	2.1	3,132	0.07%
2023/04/24	0	0.00	1	149.00	148.00	-1	3,116	-0.03%
2023/04/21	1	149.00	1	151.00	149.00	0	3,251	0.00%
2023/04/20	3	150.34	1	150.50	149.00	2	3,261	0.06%
2023/04/19	0.1	152.86	0	0.00	151.50	0.1	3,293	0.00%
2023/04/18	2.1	154.01	0	0.00	153.00	2.1	3,307	0.06%
2023/04/17	0	156.00	0	0.00	155.00	0	3,310	0.00%
2023/04/14	0	0.00	0	156.00	155.50	0	3,329	0.00%
2023/04/13	0.1	155.00	1	154.50	154.00	-1	3,363	-0.03%
2023/04/12	0.3	156.83	0	0.00	156.00	0.3	3,362	0.01%
2023/04/11	5	157.20	2	156.50	157.00	3	3,357	0.09%
2023/04/10	1	157.50	1	158.00	156.50	0	3,374	0.00%
2023/04/07	0	154.50	1	154.50	154.50	-1	3,330	-0.03%
2023/04/06	1	152.00	0	0.00	152.50	1	3,321	0.03%
2023/03/31	0	0.00	2	157.50	156.00	-2	3,311	-0.06%
2023/03/30	0	0.00	6	155.75	156.50	-6	3,324	-0.18%
2023/03/29	1	153.51	0	0.00	153.50	1	3,355	0.03%
2023/03/28	0	0.00	2	155.00	154.00	-2	3,451	-0.06%
2023/03/27	0.1	156.50	0.1	157.50	157.00	0.1	3,461	0.00%
2023/03/24	0	0.00	3	156.50	156.50	-3	3,506	-0.09%
2023/03/23	1	154.00	1.1	155.00	155.50	-0.1	3,508	0.00%
2023/03/22	1.3	154.23	1	154.97	154.00	0.3	3,486	0.01%
2023/03/21	2	152.50	6.1	152.75	152.50	-4.1	3,432	-0.12%
2023/03/20	7.1	152.23	2	152.75	152.00	5.1	3,439	0.15%
2023/03/17	25	154.86	4	154.75	154.00	21	3,404	0.62%
2023/03/16	0.1	158.50	5	158.40	159.00	-4.9	3,238	-0.15%
2023/03/15	2	157.75	2	158.25	157.50	0	3,260	0.00%
2023/03/14	2	153.75	0	0.00	153.50	2	3,248	0.06%
2023/03/13	0	0.00	2	155.00	157.00	-2	3,238	-0.06%
2023/03/10	2	157.25	0	0.00	156.00	2	3,232	0.06%
2023/03/09	1	161.50	2	162.99	162.00	-1	3,243	-0.03%
2023/03/08	0	0.00	1	161.00	162.00	-1	3,232	-0.03%
2023/03/06	1	160.00	1	159.98	159.50	0	3,222	0.00%
2023/03/03	2	158.25	1.1	158.50	158.00	0.9	3,214	0.03%
2023/03/01	2	156.25	2	156.53	159.50	0	3,243	0.00%
2023/02/24	5	159.70	0	0.00	159.00	5	3,199	0.16%
2023/02/23	0.1	163.50	7.2	163.24	164.50	-7.1	3,185	-0.22%
2023/02/22	3	159.00	0	0.00	160.00	3	3,228	0.09%
2023/02/17	1	161.00	0	0.00	161.00	1	3,612	0.03%
2023/02/16	0	0.00	2	159.04	162.00	-2	3,714	-0.05%
2023/02/15	0	0.00	4.1	158.05	157.50	-4.1	3,886	-0.11%
2023/02/14	3.2	161.69	0	0.00	161.50	3.2	3,988	0.08%
2023/02/13	1	160.50	0	161.50	162.00	1	4,029	0.02%
2023/02/10	18	162.61	0.1	162.66	163.00	17.9	4,154	0.43%
2023/02/09	0	0.00	1	165.50	166.00	-1	4,266	-0.02%
2023/02/08	1.4	164.75	1	164.01	165.00	0.4	4,329	0.01%
2023/02/07	1.4	161.15	7	162.21	163.00	-5.7	4,319	-0.13%
2023/02/06	2.3	160.44	0	0.00	159.50	2.3	4,351	0.05%
2023/02/03	1	167.00	1	165.50	165.50	0	4,322	0.00%
2023/02/02	1	166.50	4	167.50	168.00	-3	4,322	-0.07%
2023/02/01	1.1	162.60	4	164.62	165.00	-3	4,318	-0.07%
2023/01/31	0	0.00	1	164.44	162.50	-1	4,290	-0.02%
2023/01/30	0	0.00	1	160.99	160.50	-1	4,233	-0.02%
2023/01/17	0	156.00	2	156.00	156.00	-2	4,179	-0.05%
2023/01/16	0.1	156.00	0	0.00	155.50	0.1	4,230	0.00%
2023/01/13	0.1	155.00	0.1	158.00	155.00	0	4,252	0.00%
2023/01/12	1.1	157.95	0.3	156.73	156.50	0.8	4,267	0.02%
2023/01/11	0.1	159.50	3.1	161.43	161.50	-3	4,273	-0.07%
2023/01/10	0.1	155.50	4	156.63	156.50	-3.9	4,166	-0.09%
2023/01/09	1.2	156.00	7.1	155.85	156.00	-5.9	4,184	-0.14%
2023/01/06	5.7	147.28	6	148.67	150.50	-0.3	4,186	-0.01%
2023/01/05	0	0.00	0	146.50	146.50	0	4,272	0.00%
2023/01/04	3	145.17	0	0.00	145.00	3	4,313	0.07%
2023/01/03	4	142.25	2.1	145.39	145.50	2	4,428	0.04%
2022/12/30	1	141.00	0.1	140.67	139.50	1	4,437	0.02%
2022/12/29	0	0.00	0.2	138.65	138.50	-0.2	4,461	-0.01%
2022/12/28	2.2	139.50	0.2	139.04	138.00	1.9	4,519	0.04%
2022/12/27	0	0.00	0	145.50	143.50	0	4,532	0.00%
2022/12/26	0.6	143.32	0.1	143.45	143.00	0.5	4,613	0.01%
2022/12/23	2	141.50	0	0.00	143.50	2	4,740	0.04%
2022/12/22	0.1	146.50	0.1	146.29	145.50	0	4,824	0.00%
2022/12/21	2.4	143.90	1.2	144.50	143.00	1.2	4,939	0.03%
2022/12/20	1.1	149.70	2.1	146.28	144.00	-1	5,049	-0.02%
2022/12/19	0	0.00	0.1	152.88	153.50	-0.1	5,032	0.00%
2022/12/16	2	153.51	1	153.00	153.50	1	5,039	0.02%
2022/12/15	1	159.50	0	0.00	158.50	1	4,993	0.02%
2022/12/14	0	0.00	6	154.83	157.00	-6	5,017	-0.12%
2022/12/13	0	0.00	0	154.00	153.00	0	5,036	0.00%
2022/12/09	0	0.00	0	156.00	154.50	0	5,071	0.00%
2022/12/08	3	154.00	1.2	154.94	155.50	1.8	5,073	0.04%
2022/12/07	3.1	154.60	0.4	154.11	155.00	2.7	5,069	0.05%
2022/12/06	0	160.00	2	158.50	158.50	-2	5,068	-0.04%
2022/12/05	2	163.00	0.1	162.50	162.00	2	5,107	0.04%
2022/12/02	1	161.50	3.1	161.49	161.50	-2.1	5,158	-0.04%
2022/12/01	1	161.01	0.1	160.75	161.00	0.9	5,195	0.02%
2022/11/30	0	0.00	1.1	158.89	159.00	-1.1	5,157	-0.02%
2022/11/29	2	156.00	0	0.00	156.00	2	5,186	0.04%
2022/11/28	0	0.00	0.1	157.33	158.00	-0.1	5,196	0.00%
2022/11/25	2	159.75	1.1	158.20	158.00	0.9	5,199	0.02%
2022/11/24	0	0.00	5.1	160.99	160.50	-5.1	5,219	-0.10%
2022/11/23	1	158.00	0	159.50	159.50	1	5,266	0.02%
2022/11/22	1	158.00	2	157.50	158.50	-1	5,298	-0.02%
2022/11/21	0	0.00	0.1	156.70	157.00	-0.1	5,321	0.00%
2022/11/18	2	156.50	3.1	157.39	156.50	-1.1	5,346	-0.02%
2022/11/17	0	0.00	2.2	159.59	162.00	-2.2	5,279	-0.04%
2022/11/16	5.1	160.56	6.3	161.09	162.00	-1.1	5,259	-0.02%
2022/11/15	4.9	158.28	8	160.38	162.00	-3.1	5,155	-0.06%
2022/11/14	4.1	154.63	3.1	155.17	155.50	0.9	5,060	0.02%
2022/11/11	7	155.36	12	157.12	155.00	-5	5,034	-0.10%
2022/11/10	6.5	144.46	8	144.57	147.00	-1.6	4,979	-0.03%
2022/11/09	5.1	140.99	5.1	141.38	142.00	0	4,940	0.00%
2022/11/08	5	140.60	7	139.71	139.00	-2	4,940	-0.04%
2022/11/07	13.1	137.39	10.1	135.58	137.50	2.9	4,873	0.06%
2022/11/04	5.2	129.78	3.1	130.33	130.50	2.2	4,890	0.04%
2022/11/03	1.4	127.04	7.1	124.73	127.50	-5.7	4,889	-0.12%
2022/11/02	10	127.90	2	129.50	127.00	8	4,998	0.16%
2022/11/01	1	125.50	1.1	125.52	125.50	-0.1	5,005	0.00%
2022/10/31	2.2	123.81	5	123.70	124.00	-2.8	5,223	-0.05%
2022/10/28	10	123.00	4	122.88	121.50	6	5,237	0.11%
2022/10/27	0	0.00	3.1	125.34	125.50	-3.1	5,201	-0.06%
2022/10/26	7.1	121.86	14	121.21	121.50	-6.9	5,210	-0.13%
2022/10/25	9	121.72	9	122.50	120.50	0	5,208	0.00%
2022/10/24	6	124.50	0	0.00	122.00	6	5,200	0.12%
2022/10/21	1	121.00	2	121.00	121.00	-1	5,162	-0.02%
2022/10/20	3	120.67	7	120.36	121.50	-4	5,159	-0.08%
2022/10/19	10	122.15	11	122.82	120.50	-1	5,171	-0.02%
2022/10/18	11	122.55	6	122.08	122.50	5	5,159	0.10%
2022/10/17	5	117.40	10.1	118.40	121.50	-5.1	5,242	-0.10%
2022/10/14	7	122.43	8	121.81	121.50	-1	5,266	-0.02%
2022/10/13	7.1	117.93	7	119.50	117.00	0.1	5,300	0.00%
2022/10/12	5	123.10	12	122.38	123.00	-7	5,252	-0.13%
2022/10/11	10.1	123.42	7	124.57	122.00	3.1	5,282	0.06%
2022/10/07	5	133.20	2	135.25	131.00	3	5,208	0.06%
2022/10/06	5.2	135.21	5	136.00	136.50	0.2	5,207	0.00%
2022/10/05	9	136.44	8	137.13	135.50	1	5,209	0.02%
2022/10/04	6	133.58	1	133.50	133.00	5	5,177	0.10%
2022/10/03	1	125.50	1	129.00	129.00	0	5,154	0.00%
2022/09/30	3	127.34	13	126.02	131.00	-10	5,141	-0.20%
2022/09/29	2	131.75	1	133.00	131.00	1	5,093	0.02%
2022/09/28	6.1	133.50	5	133.50	132.00	1.1	5,042	0.02%
2022/09/27	13	142.45	8	140.50	140.50	5	4,938	0.10%
2022/09/26	4	149.49	22	150.36	148.50	-18	4,850	-0.37%
2022/09/23	0	0.00	4	158.25	157.00	-4	4,901	-0.08%
2022/09/21	6	158.25	0.1	157.50	157.00	6	4,917	0.12%
2022/09/20	0	162.50	2	161.49	161.50	-2	4,902	-0.04%
2022/09/19	0	160.50	1	160.53	159.50	-1	4,929	-0.02%
2022/09/16	4.1	162.73	0	0.00	160.50	4.1	4,974	0.08%
2022/09/15	1	165.50	2	167.00	164.00	-1	5,015	-0.02%
2022/09/14	2.1	164.02	0	0.00	165.00	2.1	5,091	0.04%
2022/09/13	2	169.00	4	167.50	167.00	-2	5,132	-0.04%
2022/09/12	21	167.52	6	167.83	168.50	15	5,211	0.29%
2022/09/08	2	164.00	0	0.00	163.50	2	5,360	0.04%
2022/09/07	1	159.00	0.1	159.00	158.50	0.9	5,372	0.02%
2022/09/06	0.1	162.50	1.4	161.09	163.50	-1.3	5,371	-0.02%
2022/09/05	3.1	162.32	2	162.00	162.00	1.1	5,435	0.02%
2022/09/02	0	0.00	2	167.48	166.00	-2	5,510	-0.04%
2022/09/01	4.1	163.89	1.1	164.45	164.50	3	5,499	0.05%
2022/08/31	3	167.50	1.1	166.13	167.50	2	5,561	0.04%
2022/08/30	1.2	166.14	4.3	166.92	168.00	-3.2	5,559	-0.06%
2022/08/29	7.1	160.44	1.1	161.02	161.00	6.1	5,496	0.11%
2022/08/26	2	166.75	3	167.50	166.50	-1	5,514	-0.02%
2022/08/25	0	0.00	6.1	166.99	167.00	-6.1	5,535	-0.11%
2022/08/24	3	165.83	1	165.00	164.00	2	5,560	0.04%
2022/08/23	3.1	163.19	2	162.75	166.00	1.1	5,648	0.02%
2022/08/22	0	0.00	2	165.50	164.50	-2	5,753	-0.03%
2022/08/19	18.2	167.61	15	167.97	166.00	3.2	5,751	0.06%
2022/08/18	3	166.83	24.1	168.41	169.00	-21.1	5,698	-0.37%
2022/08/17	2	166.50	12	166.58	167.50	-10	5,659	-0.18%
2022/08/16	1	163.50	24	164.31	163.00	-23	5,586	-0.41%
2022/08/15	2.1	160.06	0	0.00	160.00	2.1	5,515	0.04%
2022/08/12	0.1	161.72	7	162.07	161.50	-6.9	5,470	-0.13%
2022/08/11	6	160.08	11	161.36	161.00	-5	5,467	-0.09%
2022/08/10	5.2	155.71	3	155.50	156.50	2.2	5,418	0.04%
2022/08/09	2	155.25	12	154.54	155.50	-10	5,402	-0.19%
2022/08/08	11.3	149.01	7.3	149.72	151.50	4	5,417	0.07%
2022/08/05	2	147.25	42	146.05	149.00	-40	5,544	-0.72%
2022/08/04	11	137.36	3.1	138.49	139.00	8	5,368	0.15%
2022/08/03	1	138.00	0	138.50	138.00	1	5,406	0.02%
2022/08/02	9.4	138.17	0.4	138.00	138.00	9	5,432	0.17%
2022/07/29	5	142.50	1	144.00	142.50	4	5,481	0.07%
2022/07/28	4	142.50	1.1	142.50	142.00	3	5,588	0.05%
2022/07/27	8	140.87	2.1	142.45	143.00	5.9	5,713	0.10%
2022/07/26	15	141.97	1.1	141.55	141.50	13.9	5,703	0.24%
2022/07/25	1	144.00	1.1	144.55	145.00	-0.1	5,727	0.00%
2022/07/22	30	146.05	32.2	146.01	146.00	-2.2	5,808	-0.04%
2022/07/21	4	143.88	3	143.68	145.50	1	5,817	0.02%
2022/07/20	5	141.50	53	142.70	142.00	-48	5,829	-0.82%
2022/07/19	6.2	138.45	0.1	139.79	139.00	6.1	5,823	0.10%
2022/07/18	7.3	142.78	1	143.00	144.50	6.3	5,848	0.11%
2022/07/15	9.2	139.60	9	140.44	141.00	0.2	5,809	0.00%
2022/07/14	13	138.38	1	137.50	138.00	12	5,776	0.21%
2022/07/13	16.1	139.35	4	139.13	138.50	12.1	5,750	0.21%
2022/07/12	11.2	137.54	7	136.79	136.50	4.2	5,740	0.07%
2022/07/11	12.1	140.59	6	140.51	141.00	6.1	5,750	0.11%
2022/07/08	21.2	140.68	4	140.01	140.50	17.2	5,736	0.30%
2022/07/07	3	135.83	16.2	137.61	138.50	-13.2	5,719	-0.23%
2022/07/06	17	135.00	9	135.89	133.00	8	5,828	0.14%
2022/07/05	9.1	137.44	4.1	137.56	138.00	5	5,852	0.08%
2022/07/04	7.1	138.36	8	137.31	137.50	-0.9	5,854	-0.02%
2022/07/01	7	137.42	26.1	135.26	139.00	-19	5,867	-0.32%
2022/06/30	5.1	141.99	5	141.70	141.00	0.1	5,781	0.00%
2022/06/29	5	144.20	5.4	144.98	145.50	-0.4	5,775	-0.01%
2022/06/28	3.1	148.30	2	146.50	146.50	1.1	5,780	0.02%
2022/06/27	3.1	151.00	4	152.00	152.00	-1	5,782	-0.02%
2022/06/24	1.1	146.95	1	145.51	147.00	0	5,751	0.00%
2022/06/23	3.1	141.01	4.1	142.75	143.50	-1	5,748	-0.02%
2022/06/22	3	145.50	4	145.25	143.00	-1	5,747	-0.02%
2022/06/21	2.2	144.12	1	146.50	146.50	1.2	5,723	0.02%
2022/06/20	4.2	143.99	6	146.75	142.50	-1.8	5,801	-0.03%
2022/06/17	13	148.81	0	0.00	150.00	13	5,724	0.23%
2022/06/16	7.1	157.37	5.1	157.00	156.50	2.1	5,598	0.04%
2022/06/15	5.1	161.21	2.2	161.52	162.00	2.9	5,656	0.05%
2022/06/14	2.2	160.52	2.1	159.99	160.50	0.1	5,814	0.00%
2022/06/13	12.1	162.09	2	160.50	161.50	10.1	5,805	0.17%
2022/06/10	2.6	171.39	1	171.00	171.00	1.6	5,781	0.03%
2022/06/09	3.7	172.38	5.1	172.79	173.00	-1.4	5,831	-0.02%
2022/06/08	3	169.83	2.1	169.05	170.00	0.9	5,773	0.02%
2022/06/07	2.2	169.26	1	168.50	169.00	1.2	5,831	0.02%
2022/06/06	6	167.67	4	169.88	171.00	2	5,863	0.03%
2022/06/02	0	169.00	3	168.50	170.00	-3	5,915	-0.05%
2022/06/01	6.2	170.60	0	0.00	169.50	6.2	6,035	0.10%
2022/05/31	8.5	170.67	8	170.75	172.50	0.5	5,993	0.01%
2022/05/30	5.6	169.90	11	169.86	170.50	-5.4	5,949	-0.09%
2022/05/27	0	0.00	1	162.50	162.00	-1	5,795	-0.02%
2022/05/26	1	159.50	0	0.00	159.00	1	5,807	0.02%
2022/05/25	1.1	160.52	1	159.01	161.00	0	5,839	0.00%
2022/05/24	0.1	158.08	0	0.00	156.50	0.1	5,923	0.00%
2022/05/23	1	162.50	1	164.00	162.50	0	5,895	0.00%
2022/05/20	1.1	162.02	2	161.75	163.50	-1	5,960	-0.02%
2022/05/19	10.1	161.06	7	161.07	162.50	3.1	5,962	0.05%
2022/05/18	12	164.33	11	165.73	164.50	1	5,926	0.02%
2022/05/17	3.1	162.84	13	161.42	163.50	-10	5,853	-0.17%
2022/05/16	13	160.42	6	160.58	158.50	7	5,876	0.12%
2022/05/13	9.1	161.28	17.5	160.67	160.50	-8.5	5,791	-0.15%
2022/05/12	4.3	153.70	5	152.00	152.00	-0.7	5,708	-0.01%
2022/05/11	2	155.50	0	0.00	155.00	2	5,794	0.03%
2022/05/10	0	0.00	1	148.63	155.00	-1	5,921	-0.02%
2022/05/09	2	151.50	5.1	151.51	151.00	-3.1	6,010	-0.05%
2022/05/06	2	154.50	0	0.00	156.00	2	6,134	0.03%
2022/05/05	11.2	158.00	6	158.17	157.50	5.2	6,353	0.08%
2022/05/04	1	156.99	6	155.25	153.00	-5	6,409	-0.08%
2022/05/03	4	149.50	3	149.17	149.50	1	6,360	0.02%
2022/04/29	2.2	150.73	14	151.11	149.00	-11.8	6,481	-0.18%
2022/04/28	4.1	145.05	0	144.00	146.50	4.1	6,540	0.06%
2022/04/27	6.2	141.56	3.1	140.89	145.00	3.1	6,504	0.05%
2022/04/26	6.3	145.52	1.1	146.05	146.00	5.3	6,482	0.08%
2022/04/25	3	145.50	3	147.00	148.00	0	6,546	0.00%
2022/04/22	14.2	153.79	0	0.00	152.50	14.2	6,512	0.22%
2022/04/21	0	0.00	0	160.50	157.50	0	6,574	0.00%
2022/04/20	1	156.00	1	156.06	156.00	0	6,663	0.00%
2022/04/19	1	157.00	0	159.00	156.50	1	6,912	0.01%
2022/04/18	0.1	156.56	0	0.00	156.50	0.1	7,026	0.00%
2022/04/15	3.3	157.53	0.1	157.50	156.00	3.2	7,085	0.05%
2022/04/14	0.2	162.82	2.1	161.55	161.50	-1.9	7,253	-0.03%
2022/04/13	1	162.50	0	0.00	162.50	1	7,328	0.01%
2022/04/12	8.2	160.54	0	160.50	159.50	8.2	7,483	0.11%
2022/04/11	8.5	166.47	1	167.00	165.50	7.5	7,609	0.10%
2022/04/08	9.1	170.12	0	173.00	172.00	9	7,770	0.12%
2022/04/07	3.1	171.61	3	173.67	171.50	0.1	7,741	0.00%
2022/04/06	2.3	171.56	30.1	173.00	171.50	-27.9	7,763	-0.36%
2022/04/01	1	175.00	0.1	175.50	176.50	0.9	7,802	0.01%
2022/03/31	2.1	177.04	1	177.99	177.00	1.1	7,894	0.01%
2022/03/30	0	0.00	1	180.00	178.50	-1	7,942	-0.01%
2022/03/29	1	176.53	0	0.00	176.50	1	8,113	0.01%
2022/03/28	8	176.88	3	175.50	176.50	5	8,132	0.06%
2022/03/25	2	182.00	0	180.50	179.50	2	8,152	0.02%
2022/03/24	1.1	181.59	3.1	181.94	183.00	-2	8,147	-0.02%
2022/03/23	5	182.60	3	183.50	182.00	2	8,170	0.02%
2022/03/22	3	179.17	1	178.00	180.00	2	8,237	0.02%
2022/03/21	10.3	178.75	4	178.00	178.50	6.3	8,264	0.08%
2022/03/18	4	178.25	2	178.99	177.50	2	8,286	0.02%
2022/03/17	4.1	177.66	1	177.50	180.00	3.1	8,312	0.04%
2022/03/16	0.2	170.00	2	170.74	170.50	-1.9	8,352	-0.02%
2022/03/15	5	166.80	1	169.00	166.00	4	8,477	0.05%
2022/03/14	0	0.00	1.1	176.28	173.00	-1.1	8,660	-0.01%
2022/03/11	0	0.00	0.2	172.00	171.50	-0.2	8,657	0.00%
2022/03/10	0.2	178.50	2	178.25	174.50	-1.8	8,672	-0.02%
2022/03/09	1	171.51	0	0.00	172.50	1	8,760	0.01%
2022/03/08	4	172.00	4	171.50	169.00	0	8,757	0.00%
2022/03/07	10.2	173.13	5.4	175.15	173.00	4.8	8,744	0.05%
2022/03/04	0	0.00	6.1	182.67	183.00	-6.1	8,684	-0.07%
2022/03/03	5	184.20	3	184.17	183.50	2	8,852	0.02%
2022/03/02	4	184.50	3	184.68	185.00	1	8,955	0.01%
2022/03/01	1	185.50	1	184.10	187.00	0	9,107	0.00%
2022/02/25	4.5	183.07	5	183.01	182.00	-0.5	9,655	-0.01%
2022/02/24	8	185.88	3	183.00	183.00	5	9,843	0.05%
2022/02/23	0	192.00	0	191.50	192.00	0	10,009	0.00%
2022/02/22	4	191.13	4.1	191.65	188.50	-0.1	10,036	0.00%
2022/02/21	3	194.00	1.1	194.55	194.50	1.9	10,029	0.02%
2022/02/18	32.1	193.80	1	194.00	195.00	31.1	10,098	0.31%
2022/02/17	2.2	192.86	4	193.63	193.50	-1.9	10,164	-0.02%
2022/02/16	4.1	192.88	2	196.48	192.50	2	10,203	0.02%
2022/02/15	2	193.25	1	193.07	192.50	1	10,212	0.01%
2022/02/14	5.1	195.20	7	195.29	194.00	-1.9	10,191	-0.02%
2022/02/11	6.1	201.34	2	200.75	201.50	4.1	10,126	0.04%
2022/02/10	8	204.13	4.1	204.26	204.00	3.9	10,045	0.04%
2022/02/09	8	199.38	1	200.00	198.50	7	9,887	0.07%
2022/02/08	1	197.00	3.3	199.70	200.00	-2.3	9,855	-0.02%
2022/02/07	9.9	195.36	3	197.17	199.00	6.9	9,741	0.07%
2022/01/26	11.1	207.33	7	209.93	209.50	4.1	9,557	0.04%
2022/01/25	3	213.17	3	210.00	212.50	0	9,569	0.00%
2022/01/24	5	209.40	8.1	213.45	216.00	-3.1	9,677	-0.03%
2022/01/21	2	204.28	6	204.67	205.50	-4	9,695	-0.04%
2022/01/20	2.1	214.44	1.1	212.54	212.50	1	9,574	0.01%
2022/01/19	0.1	213.10	1	211.59	214.50	-0.9	9,518	-0.01%
2022/01/18	10.2	218.07	3	217.50	217.00	7.1	9,440	0.08%
2022/01/17	2.4	222.10	2	223.00	223.50	0.4	9,339	0.00%
2022/01/14	7.1	219.17	8.2	221.49	222.50	-1.1	9,318	-0.01%
2022/01/13	3.2	231.91	2.2	233.06	229.00	1	9,210	0.01%
2022/01/12	7.1	234.53	10	236.84	231.00	-2.9	9,092	-0.03%
2022/01/11	2	224.80	1	229.00	225.50	1	8,854	0.01%
2022/01/10	3.1	230.75	9	234.61	233.50	-5.9	8,784	-0.07%
2022/01/07	2	232.50	0	235.00	235.00	2	8,773	0.02%
2022/01/06	4	241.76	1	240.56	242.50	3	8,574	0.04%
2022/01/05	3.2	245.18	2	248.00	247.00	1.1	8,532	0.01%
2022/01/04	4	245.50	17.4	240.62	245.00	-13.4	8,353	-0.16%
2022/01/03	10	238.10	1	245.88	231.50	9	8,080	0.11%
2021/12/30	11	236.05	3	237.33	236.00	8	7,912	0.10%
2021/12/29	18	239.67	2	237.25	236.50	16	7,927	0.20%
2021/12/28	1	234.00	8.1	236.24	235.00	-7.1	7,876	-0.09%
2021/12/27	13	233.65	9	233.22	234.50	4	7,835	0.05%
2021/12/24	7	227.93	8.1	229.13	228.50	-1.1	7,779	-0.01%
2021/12/23	5	228.10	6	227.01	229.00	-1	7,737	-0.01%
2021/12/22	0.1	218.63	1.2	217.69	218.00	-1	7,635	-0.01%
2021/12/21	8	219.31	3	218.17	218.00	5	7,661	0.07%
2021/12/20	4	223.00	2	223.48	219.00	2	7,611	0.03%
2021/12/17	3	224.33	1.2	225.96	225.00	1.8	7,574	0.02%
2021/12/16	2	229.25	4.1	226.32	228.50	-2.1	7,506	-0.03%
2021/12/15	0	0.00	1	218.00	219.00	-1	7,348	-0.01%
2021/12/14	3.4	217.83	2.2	217.50	217.00	1.2	7,303	0.02%
2021/12/13	3	222.01	8	225.43	223.00	-5	7,229	-0.07%
2021/12/10	3	223.83	16.2	221.66	226.00	-13.2	7,126	-0.19%
2021/12/09	14	220.14	4	220.89	220.50	10	6,926	0.14%
2021/12/08	3.1	217.87	11.1	215.70	219.00	-7.9	6,752	-0.12%
2021/12/07	1	207.02	2.2	208.59	209.50	-1.2	6,534	-0.02%
2021/12/06	4.2	212.95	1	212.00	212.00	3.2	6,504	0.05%
2021/12/03	10	210.90	7	210.64	211.50	3	6,549	0.05%
2021/12/02	2	204.75	1	204.50	205.00	1	6,505	0.02%
2021/12/01	3.1	206.00	2	206.75	206.50	1.1	6,555	0.02%
2021/11/30	3	207.67	1	207.00	207.00	2	6,532	0.03%
2021/11/29	14	206.82	14.1	205.39	205.00	-0.1	6,545	0.00%
2021/11/26	6.1	202.02	0	206.00	200.50	6.1	6,407	0.10%
2021/11/25	1.1	210.62	2.1	217.17	212.50	-1	6,371	-0.01%
2021/11/24	12.4	217.54	15	219.89	215.00	-2.7	6,396	-0.04%
2021/11/23	1.2	210.37	10	209.49	207.00	-8.8	5,993	-0.15%
2021/11/22	12.3	205.81	8	203.00	205.50	4.3	5,969	0.07%
2021/11/19	1	196.50	11	196.00	195.00	-10	5,977	-0.17%
2021/11/18	1	196.00	1	196.50	196.00	0	6,058	0.00%
2021/11/17	10	196.70	7	196.29	198.00	3	6,094	0.05%
2021/11/16	6	194.75	6	195.92	194.50	0	6,123	0.00%
2021/11/15	7	194.00	1	193.00	193.50	6	6,196	0.10%
2021/11/12	2	195.00	1.1	197.55	193.00	0.9	6,252	0.01%
2021/11/11	2	194.50	1	194.50	193.00	1	6,248	0.02%
2021/11/10	1	191.00	1	192.50	194.00	0	6,319	0.00%
2021/11/09	0	0.00	5.1	194.59	194.50	-5.1	6,353	-0.08%
2021/11/08	1	191.50	0	0.00	191.50	1	6,364	0.02%
2021/11/05	2.1	192.79	1.2	191.59	193.00	0.9	6,400	0.01%
2021/11/04	2	192.50	0	0.00	190.50	2	6,437	0.03%
2021/11/03	2	193.25	1	190.50	192.00	1	6,483	0.02%
2021/11/02	23.3	197.39	5.7	192.50	191.50	17.6	6,617	0.27%
2021/11/01	4.5	195.73	13.4	196.88	197.00	-8.8	6,518	-0.14%
2021/10/29	1	190.00	7.2	190.24	189.50	-6.2	6,392	-0.10%
2021/10/28	1	183.00	0	183.00	183.00	1	6,313	0.02%
2021/10/27	0	0.00	1.1	182.55	182.50	-1.1	6,353	-0.02%
2021/10/22	1	181.00	0	0.00	179.00	1	6,741	0.01%
2021/10/21	0	0.00	1	181.50	180.50	-1	6,876	-0.01%
2021/10/20	3	183.00	0	0.00	183.00	3	6,886	0.04%
2021/10/19	1	180.00	2	182.25	183.00	-1	7,066	-0.01%
2021/10/18	3	180.67	4	179.13	179.00	-1	7,159	-0.01%
2021/10/15	3	181.00	5	182.80	184.00	-2	7,337	-0.03%
2021/10/14	1	176.00	1	177.00	176.00	0	7,447	0.00%
2021/10/13	2	178.25	1.2	179.23	175.00	0.8	7,552	0.01%
2021/10/12	2	177.75	1	177.50	178.00	1	7,673	0.01%
2021/10/07	1	181.50	4	180.88	181.50	-3	8,099	-0.04%
2021/10/06	1	175.50	1	175.00	175.00	0	8,891	0.00%
2021/10/04	0	0.00	2	174.75	172.00	-2	9,015	-0.02%
2021/10/01	3	175.83	5	174.80	175.50	-2	9,120	-0.02%
2021/09/30	1	178.00	0	0.00	181.50	1	9,188	0.01%
2021/09/29	6.2	176.84	0.2	176.00	174.50	6	9,180	0.07%
2021/09/28	1	184.00	1	182.50	184.00	0	9,168	0.00%
2021/09/27	0.2	189.50	0	188.00	187.00	0.2	9,163	0.00%
2021/09/24	2	189.75	3	190.67	191.00	-1	9,278	-0.01%
2021/09/23	1	187.50	5	188.00	187.50	-4	9,399	-0.04%
2021/09/22	3	185.17	0	0.00	186.00	3	9,675	0.03%
2021/09/17	1	188.00	1	190.50	190.50	0	9,671	0.00%
2021/09/15	2.2	189.89	1	191.00	189.00	1.2	10,108	0.01%
2021/09/14	0	0.00	1	191.00	192.00	-1	10,464	-0.01%
2021/09/13	2	192.50	2	192.25	192.00	0	10,503	0.00%
2021/09/10	1	192.00	5	192.90	193.50	-4	10,554	-0.04%
2021/09/09	4	188.13	0	0.00	189.50	4	10,705	0.04%
2021/09/08	3	186.50	1	189.50	185.00	2	10,742	0.02%
2021/09/07	2	188.25	0	0.00	189.00	2	10,701	0.02%
2021/09/06	0	0.00	12	195.46	195.50	-12	10,626	-0.11%
2021/09/03	2	193.50	7	194.14	194.00	-5	10,585	-0.05%
2021/09/02	4	192.88	4	194.00	189.50	0	10,684	0.00%
2021/09/01	0	0.00	1	193.50	194.00	-1	10,842	-0.01%
2021/08/31	1	194.00	6.2	191.27	193.00	-5.2	10,880	-0.05%
2021/08/30	11	194.36	14	195.18	193.50	-3	10,831	-0.03%
2021/08/27	2.3	190.09	14	190.04	190.00	-11.7	10,694	-0.11%
2021/08/26	13	187.04	25.3	187.19	187.50	-12.3	10,631	-0.12%
2021/08/25	6.4	181.31	12.3	185.35	191.00	-5.9	10,485	-0.06%
2021/08/24	3	175.67	3	175.67	174.00	0	10,262	0.00%
2021/08/23	32	172.44	4	171.13	174.00	28	10,224	0.27%
2021/08/20	0	0.00	3	163.83	164.00	-3	10,164	-0.03%
2021/08/19	12	166.54	6	166.00	163.50	6	10,107	0.06%
2021/08/18	11	166.18	2	167.50	173.50	9	10,062	0.09%
2021/08/17	6	169.67	97	167.38	166.00	-91	10,148	-0.90%
2021/08/16	51	172.93	0	0.00	172.50	51	10,093	0.51%
2021/08/13	1.2	173.58	0	0.00	172.50	1.2	10,033	0.01%
2021/08/12	5.1	178.82	4	179.88	179.00	1.1	10,040	0.01%
2021/08/11	3.3	181.88	0	0.00	180.00	3.3	10,077	0.03%
2021/08/10	4	181.50	3	182.68	182.00	1	10,147	0.01%
2021/08/09	6	187.67	2	187.75	187.00	4	10,205	0.04%
2021/08/06	12	194.25	3	194.00	193.00	9	10,262	0.09%
2021/08/05	1	203.50	0	0.00	204.00	1	10,235	0.01%
2021/08/04	1	200.00	2	200.25	199.00	-1	10,513	-0.01%
2021/08/03	2	197.25	3	198.00	199.50	-1	10,820	-0.01%
2021/08/02	2	190.50	1	193.00	192.50	1	10,893	0.01%
2021/07/30	2	190.50	4	193.63	189.00	-2	10,992	-0.02%
2021/07/29	20	192.00	2	194.25	195.50	18	11,203	0.16%
2021/07/28	8	186.50	3	187.00	189.00	5	11,474	0.04%
2021/07/27	5	203.30	0	0.00	196.50	5	11,612	0.04%
2021/07/26	1	210.00	0	0.00	209.00	1	11,672	0.01%
2021/07/23	6	210.83	13.1	217.31	210.00	-7.1	11,876	-0.06%
2021/07/22	31.1	213.54	2.5	214.64	212.00	28.6	11,797	0.24%
2021/07/21	5	213.60	10.2	217.31	213.00	-5.2	11,968	-0.04%
2021/07/20	1	210.00	6	214.33	209.00	-5	12,128	-0.04%
2021/07/19	7	215.43	1	216.00	216.00	6	12,481	0.05%
2021/07/16	1	214.00	12	213.17	217.00	-11	12,839	-0.09%
2021/07/15	14.1	210.74	2	210.75	213.50	12.1	13,757	0.09%
2021/07/14	9	210.28	8.3	209.39	210.50	0.7	14,389	0.00%
2021/07/13	7	214.50	28	215.45	215.50	-21	14,242	-0.15%
2021/07/12	6	200.17	8	200.31	200.50	-2	13,477	-0.01%
2021/07/08	5.1	198.37	3	199.50	196.00	2.1	13,477	0.02%
2021/07/07	0	0.00	5	197.40	197.00	-5	13,466	-0.04%
2021/07/06	6	192.58	2	191.75	192.50	4	13,458	0.03%
2021/07/05	2.1	192.26	8	194.56	194.50	-5.9	13,610	-0.04%
2021/07/02	1	187.00	5	189.50	189.50	-4	13,814	-0.03%
2021/07/01	8	186.56	1.1	187.09	187.00	6.9	13,871	0.05%
2021/06/30	2.1	193.67	7	195.07	193.00	-4.9	13,947	-0.04%
2021/06/29	8	196.69	20	197.25	192.00	-12	13,885	-0.09%
2021/06/28	0	0.00	2	190.00	191.50	-2	13,710	-0.01%
2021/06/25	15	192.70	1	197.00	191.00	14	13,743	0.10%
2021/06/24	29	188.16	57	192.46	194.50	-28	13,640	-0.21%
2021/06/23	3	187.83	14	189.54	191.50	-11	13,369	-0.08%
2021/06/22	2	178.50	1	177.54	177.50	1	13,018	0.01%
2021/06/21	7	178.36	0.3	179.50	178.00	6.7	13,002	0.05%
2021/06/18	3	186.67	16	186.44	183.00	-13	12,987	-0.10%
2021/06/17	1	185.00	9	182.89	185.00	-8	12,867	-0.06%
2021/06/16	3	180.83	0.2	180.50	180.00	2.8	12,976	0.02%
2021/06/15	3.2	182.75	3	183.01	182.50	0.2	13,000	0.00%
2021/06/11	1	181.00	1	181.50	182.00	0	13,061	0.00%
2021/06/10	3.2	180.68	3	181.83	183.00	0.2	13,107	0.00%
2021/06/09	29.3	180.93	35.6	181.97	181.00	-6.3	12,969	-0.05%
2021/06/08	2.2	175.86	5	175.50	174.00	-2.8	12,752	-0.02%
2021/06/07	7	172.29	2	171.76	172.00	5	12,733	0.04%
2021/06/04	0	0.00	0	171.50	172.50	0	12,735	0.00%
2021/06/03	0	171.00	2	172.00	173.00	-2	12,838	-0.02%
2021/06/02	0	0.00	23	169.09	165.00	-23	12,791	-0.18%
2021/06/01	2	168.00	9	168.00	168.00	-7	12,867	-0.05%
2021/05/31	5	167.50	3	167.83	168.50	2	12,884	0.02%
2021/05/28	1	165.00	17	165.00	165.00	-16	12,907	-0.12%
2021/05/27	2	159.50	2	161.50	163.50	0	12,956	0.00%
2021/05/26	3	163.83	4	164.63	162.00	-1	13,006	-0.01%
2021/05/25	57	163.21	20	164.88	164.00	37	13,006	0.28%
2021/05/24	6	154.08	2	153.75	156.00	4	13,123	0.03%
2021/05/21	2	152.25	9	150.89	153.50	-7	13,256	-0.05%
2021/05/20	3	149.33	5	148.50	147.50	-2	13,666	-0.01%
2021/05/19	5	151.90	12	150.58	150.00	-7	13,667	-0.05%
2021/05/18	2	155.00	2	153.50	154.50	0	13,701	0.00%
2021/05/17	3.2	148.60	4	148.25	145.00	-0.8	13,815	-0.01%
2021/05/14	6.1	152.83	1.1	155.00	155.00	5	13,665	0.04%
2021/05/13	5	154.50	3	155.17	152.00	2	13,578	0.01%
2021/05/12	34	153.01	26	150.13	155.00	8	13,449	0.06%
2021/05/11	9	159.78	34.3	159.52	158.00	-25.3	13,222	-0.19%
2021/05/10	4.1	174.75	0	0.00	172.00	4.1	13,061	0.03%
2021/05/07	3	172.50	5.1	175.74	178.50	-2.1	13,058	-0.02%
2021/05/06	7	171.07	6	172.76	172.50	1	13,022	0.01%
2021/05/05	10	172.40	10	176.95	170.50	0	12,783	0.00%
2021/05/04	15	181.83	23.1	184.89	183.00	-8.1	12,559	-0.06%
2021/05/03	23	184.35	8	185.38	183.50	15	12,493	0.12%
2021/04/29	9.3	197.70	6.7	197.35	195.50	2.6	12,639	0.02%
2021/04/28	13	194.88	11.2	196.11	196.00	1.8	12,427	0.01%
2021/04/27	19	197.84	3.2	194.96	197.50	15.9	12,426	0.13%
2021/04/26	16.1	196.41	10.1	195.18	200.00	6	12,255	0.05%
2021/04/23	27	190.26	40.2	189.61	192.50	-13.2	12,017	-0.11%
2021/04/22	28	184.05	16.6	184.39	179.00	11.4	11,844	0.10%
2021/04/21	55	196.90	41.7	194.89	190.50	13.3	11,537	0.12%
2021/04/20	16	182.28	31.1	186.54	190.00	-15.1	10,641	-0.14%
2021/04/19	3	172.17	4.1	171.89	173.00	-1.1	9,991	-0.01%
2021/04/16	11	169.50	5	169.30	169.50	6	10,055	0.06%
2021/04/15	4	167.00	1	166.50	169.00	3	10,170	0.03%
2021/04/14	0	0.00	2	168.75	168.50	-2	10,245	-0.02%
2021/04/13	2	173.50	9	170.94	170.00	-7	10,377	-0.07%
2021/04/12	1	170.50	11	170.09	170.50	-10	10,532	-0.09%
2021/04/09	10	172.05	5	172.09	170.00	5	10,767	0.05%
2021/04/08	12.1	176.00	17.6	176.06	176.00	-5.5	10,814	-0.05%
2021/04/07	6	172.92	7	172.79	172.50	-1	10,851	-0.01%
2021/04/06	7	173.07	6	172.83	174.00	1	11,465	0.01%
2021/04/01	3	170.17	5	170.10	169.50	-2	11,433	-0.02%
2021/03/31	6	169.00	3	168.83	169.00	3	11,478	0.03%
2021/03/30	0	164.00	4	164.00	167.50	-4	11,564	-0.03%
2021/03/29	2	163.50	11	163.09	164.00	-9	11,816	-0.08%
2021/03/26	2	160.75	0	0.00	161.00	2	12,205	0.02%
2021/03/25	2	161.00	7.1	160.44	160.50	-5.1	12,361	-0.04%
2021/03/24	4	163.62	4	164.25	162.00	0	12,549	0.00%
2021/03/23	2	166.00	3	165.50	166.00	-1	12,740	-0.01%
2021/03/22	0	0.00	4	166.75	165.50	-4	12,974	-0.03%
2021/03/19	10	166.35	0	0.00	168.00	10	13,214	0.08%
2021/03/18	1	166.00	0	0.00	167.00	1	13,270	0.01%
2021/03/17	5.1	168.97	3	166.00	165.50	2	13,845	0.01%
2021/03/16	6	166.75	6	167.08	168.50	0	14,131	0.00%
2021/03/15	0	164.00	2	164.50	165.50	-2	14,731	-0.01%
2021/03/12	4	162.50	2.3	163.06	164.00	1.8	14,975	0.01%
2021/03/11	5	161.10	9	160.17	162.50	-4	15,371	-0.03%
2021/03/10	10	156.15	1	155.50	156.00	9	15,671	0.06%
2021/03/09	14	152.71	19	154.05	153.50	-5	16,368	-0.03%
2021/03/08	5.1	159.00	8	158.00	157.50	-2.9	16,950	-0.02%
2021/03/05	4	160.25	4	161.13	160.00	0	18,104	0.00%
2021/03/04	4.1	161.72	6	160.67	160.00	-1.9	18,259	-0.01%
2021/03/03	8	164.06	5.2	163.83	163.50	2.8	18,387	0.02%
2021/03/02	5.1	169.11	5	166.80	166.50	0.1	18,602	0.00%
2021/02/26	4	167.13	4	166.63	167.00	0	18,790	0.00%
2021/02/25	1	172.00	9.1	170.89	171.00	-8.1	19,109	-0.04%
2021/02/24	22	173.66	24	175.15	170.00	-2	19,236	-0.01%
2021/02/23	6	172.17	3	172.67	172.00	3	18,979	0.02%
2021/02/22	18.3	173.35	28	174.96	175.00	-9.7	18,860	-0.05%
2021/02/19	1	163.50	3	163.50	167.00	-2	18,511	-0.01%
2021/02/18	7	162.43	13	164.92	164.00	-6	18,916	-0.03%
2021/02/17	7	163.14	10	165.10	161.50	-3	18,922	-0.02%
2021/02/05	2	155.75	1	155.50	155.00	1	18,760	0.01%
2021/02/04	7	154.29	9	155.95	157.00	-2	18,906	-0.01%
2021/02/03	5	157.90	3	155.67	155.50	2	19,198	0.01%
2021/02/02	5	156.49	3	157.83	158.00	2	19,247	0.01%
2021/02/01	8	147.33	6	148.58	150.00	2	19,361	0.01%
2021/01/29	1.1	155.00	3	154.00	152.00	-1.9	19,472	-0.01%
2021/01/28	5	157.00	0	158.50	157.50	5	19,406	0.03%
2021/01/27	2	162.75	11.1	163.45	162.00	-9.1	19,456	-0.05%
2021/01/26	5	168.09	16	162.34	162.00	-11	19,440	-0.06%
2021/01/25	16	174.41	13.1	173.34	170.50	3	19,287	0.02%
2021/01/22	35	168.43	21.2	168.07	172.00	13.8	18,999	0.07%
2021/01/21	6	160.92	2	160.75	160.00	4	18,678	0.02%
2021/01/20	3.1	162.74	7	159.86	159.50	-3.9	18,700	-0.02%
2021/01/19	3	165.00	1.1	165.00	165.00	1.9	18,666	0.01%
2021/01/18	1	158.00	11.2	157.50	163.00	-10.2	18,622	-0.05%
2021/01/15	15.3	163.48	14.6	161.36	161.00	0.7	18,518	0.00%
2021/01/14	8	168.19	3.1	168.16	167.50	5	18,227	0.03%
2021/01/13	11	169.32	5.2	169.71	169.00	5.8	18,092	0.03%
2021/01/12	4	170.13	9	169.11	168.50	-5	17,950	-0.03%
2021/01/11	9	171.67	5	171.00	174.00	4	17,810	0.02%
2021/01/08	14	171.11	1	170.00	170.00	13	17,740	0.07%
2021/01/07	7	171.21	12	170.79	172.00	-5	17,767	-0.03%
2021/01/06	11	169.41	23	169.72	172.50	-12	17,705	-0.07%
2021/01/05	25	171.80	9	171.00	171.00	16	17,446	0.09%
2021/01/04	15	178.07	8	177.50	177.50	7	17,184	0.04%
2020/12/31	4	174.88	5.1	176.00	177.50	-1.1	16,868	-0.01%
2020/12/30	13.6	174.96	13.1	174.85	175.00	0.5	16,663	0.00%
2020/12/29	16.5	173.78	12.9	173.45	171.00	3.7	16,395	0.02%
2020/12/28	14.4	167.24	9.7	168.06	169.00	4.7	15,706	0.03%
2020/12/25	3	165.33	5	166.10	167.50	-2	15,544	-0.01%
2020/12/24	10	167.50	12	167.79	165.00	-2	15,449	-0.01%
2020/12/23	9	167.22	9	168.00	168.00	0	15,348	0.00%
2020/12/22	19	165.11	12	166.50	162.50	7	15,141	0.05%
2020/12/21	3	159.33	20.1	159.22	160.50	-17.1	14,756	-0.12%
2020/12/18	20	163.63	12	162.71	161.50	8	14,595	0.05%
2020/12/17	53	166.57	50.7	167.02	166.50	2.3	14,418	0.02%
2020/12/16	6	168.50	5.1	168.50	170.00	1	14,232	0.01%
2020/12/15	13	168.96	8	169.00	163.00	5	13,968	0.04%
2020/12/14	8	168.94	10.1	169.75	168.50	-2.1	13,701	-0.01%
2020/12/11	25	167.56	14	169.19	168.00	11	13,705	0.08%
2020/12/10	10	168.35	1.1	169.92	168.00	8.9	13,190	0.07%
2020/12/09	8	171.13	33.1	171.81	172.00	-25.1	12,823	-0.20%
2020/12/08	15	157.63	19.1	157.21	159.00	-4.1	12,171	-0.03%
2020/12/07	44	154.25	27.1	154.54	154.50	16.9	11,949	0.14%
2020/12/04	20.1	160.19	18	159.33	160.00	2.1	11,594	0.02%
2020/12/03	17	157.12	34.4	157.27	160.00	-17.4	11,330	-0.15%
2020/12/02	154.1	149.69	156.4	149.70	154.00	-2.3	10,718	-0.02%	大買/大賣/
2020/12/01	26.3	147.02	21.4	147.64	144.50	4.9	10,250	0.05%
2020/11/30	2	142.75	12	143.04	143.50	-10	9,258	-0.11%
2020/11/27	8	129.25	10.1	129.26	130.50	-2.1	9,019	-0.02%
2020/11/26	4	128.38	20.2	127.24	129.00	-16.2	8,867	-0.18%
2020/11/25	18	125.42	6	124.50	122.00	12	8,601	0.14%
2020/11/24	10	122.60	21.3	122.41	125.00	-11.3	8,371	-0.13%
2020/11/23	10.4	119.66	16	119.53	120.00	-5.7	7,990	-0.07%
2020/11/20	4.1	117.00	4.1	116.99	116.50	0	7,791	0.00%
2020/11/19	1	116.00	3.1	116.03	117.00	-2.1	7,773	-0.03%
2020/11/18	1	116.00	2.2	116.00	116.00	-1.2	7,765	-0.02%
2020/11/17	27	118.76	32.4	119.31	115.50	-5.4	7,764	-0.07%
2020/11/16	5	114.80	6.2	114.68	115.00	-1.2	7,533	-0.02%
2020/11/13	6	113.42	6.1	113.75	113.50	-0.1	7,530	0.00%
2020/11/12	44	114.30	46.1	113.16	112.50	-2.1	7,548	-0.03%
2020/11/11	20	110.85	26.2	111.92	114.00	-6.2	7,577	-0.08%
2020/11/10	6	107.83	2.4	107.50	107.50	3.6	7,456	0.05%
2020/11/09	12	109.38	21.3	108.96	110.00	-9.3	7,487	-0.12%
2020/11/06	5	107.10	27.1	107.28	106.00	-22.1	7,417	-0.30%
2020/11/05	11	104.00	9.1	103.88	103.50	1.9	7,400	0.03%
2020/11/04	4	103.25	14	103.43	103.50	-10	7,491	-0.13%
2020/11/03	2	100.75	0	0.00	101.50	2	7,647	0.03%
2020/11/02	1	99.80	1	99.30	99.30	0	7,766	0.00%
2020/10/30	6	100.00	0	0.00	99.60	6	7,843	0.08%
2020/10/29	5	99.70	1	100.00	99.90	4	7,870	0.05%
2020/10/28	2	102.00	4	101.63	101.50	-2	7,984	-0.03%
2020/10/27	2	103.25	3	104.00	104.00	-1	8,025	-0.01%
2020/10/26	3	103.83	0	0.00	103.00	3	8,076	0.04%
2020/10/23	3	102.67	5	103.00	103.00	-2	8,305	-0.02%
2020/10/22	2	102.25	6	102.25	102.00	-4	8,390	-0.05%
2020/10/20	5	101.60	7	102.00	101.00	-2	8,742	-0.02%
2020/10/19	2	101.75	2	101.75	102.00	0	8,987	0.00%
2020/10/16	16	103.22	5.2	102.05	101.00	10.9	9,209	0.12%
2020/10/15	9	102.39	15	102.10	102.50	-6	9,217	-0.07%
2020/10/14	6	99.77	9	100.06	100.50	-3	9,128	-0.03%
2020/10/13	2	98.00	5	98.56	99.20	-3	9,252	-0.03%
2020/10/12	1	98.00	1	98.50	98.00	0	9,314	0.00%
2020/10/08	5	98.96	3	98.97	98.70	2	9,377	0.02%
2020/10/07	4	98.58	2	98.80	99.00	2	9,472	0.02%
2020/10/05	3	97.60	0	0.00	97.90	3	9,893	0.03%
2020/09/30	1	95.70	0	0.00	96.80	1	10,071	0.01%
2020/09/29	1	97.20	8.1	96.36	96.10	-7.1	10,245	-0.07%
2020/09/28	3	96.83	5	96.98	96.00	-2	10,438	-0.02%
2020/09/25	7	96.26	5	95.32	94.40	2	10,471	0.02%
2020/09/24	6	97.97	3.1	98.12	97.20	3	10,491	0.03%
2020/09/23	6	98.92	8	99.35	99.90	-2	10,527	-0.02%
2020/09/22	9	98.83	21	98.80	98.50	-12	10,541	-0.11%
2020/09/21	11	100.27	5.1	100.40	100.00	6	10,519	0.06%
2020/09/18	2	102.25	1	102.00	102.00	1	10,529	0.01%
2020/09/17	5	103.10	11	103.14	103.00	-6	10,545	-0.06%
2020/09/16	7	104.57	6.1	104.16	103.00	1	10,542	0.01%
2020/09/15	3	102.50	4	102.38	103.00	-1	10,426	-0.01%
2020/09/14	1	100.50	15	100.17	100.50	-14	10,339	-0.14%
2020/09/11	6	101.17	7	100.57	100.50	-1	10,356	-0.01%
2020/09/10	18	102.14	0	0.00	100.50	18	10,358	0.17%
2020/09/09	3	100.93	17	99.47	102.00	-14	10,349	-0.14%
2020/09/08	2	100.00	2	100.40	100.50	0	10,338	0.00%
2020/09/07	12	102.04	40	101.56	100.00	-28	10,388	-0.27%
2020/09/04	18	100.82	10	100.33	102.50	8	10,355	0.08%
2020/09/03	12	99.19	37.1	99.68	101.00	-25.1	10,503	-0.24%
2020/09/02	19	97.32	0.1	97.20	97.30	19	10,847	0.17%
2020/09/01	3	95.87	5	95.80	96.80	-2	10,883	-0.02%
2020/08/31	16	96.66	12	96.38	96.40	4	10,959	0.04%
2020/08/28	41	97.53	0	0.00	97.40	41	11,085	0.37%
2020/08/27	1	98.80	2	98.40	98.40	-1	11,263	-0.01%
2020/08/26	1	97.40	0	0.00	97.80	1	11,264	0.01%
2020/08/25	2	98.00	1	98.50	97.50	1	11,271	0.01%
2020/08/24	1	97.10	4	97.05	98.00	-3	11,270	-0.03%
2020/08/21	7.3	96.58	7	96.37	97.10	0.3	11,267	0.00%
2020/08/20	36	97.02	10	96.83	95.60	26	11,224	0.23%
2020/08/19	8	101.63	3	102.50	101.50	5	11,038	0.05%
2020/08/18	3	103.33	4.2	103.40	104.00	-1.2	11,024	-0.01%
2020/08/17	14	104.36	4	104.00	104.00	10	11,026	0.09%
2020/08/14	8	102.69	7	102.57	103.50	1	10,886	0.01%
2020/08/13	9	101.67	1	101.50	101.00	8	10,794	0.07%
2020/08/12	13.2	103.23	3.1	103.49	103.00	10.2	10,709	0.09%
2020/08/11	9	103.06	1	104.50	102.50	8	10,656	0.08%
2020/08/10	1	101.00	7	101.57	101.50	-6	10,475	-0.06%
2020/08/07	14	102.46	32.1	102.53	100.00	-18.1	10,409	-0.17%
2020/08/05	12	99.55	10	100.56	99.30	2	10,260	0.02%
2020/08/04	2	98.35	26	98.64	98.90	-24	10,378	-0.23%
2020/08/03	30	97.75	18	97.05	97.00	12	10,731	0.11%
2020/07/31	9	98.13	5	98.38	98.00	4	10,755	0.04%
2020/07/30	13	95.73	10	96.74	97.80	3	10,717	0.03%
2020/07/29	12	94.55	2	94.60	94.50	10	10,733	0.09%
2020/07/28	12	96.18	5	96.20	94.50	7	10,724	0.07%
2020/07/27	4	96.05	4.1	95.69	95.30	-0.1	10,641	0.00%
2020/07/24	4	96.83	10	97.91	96.10	-6	10,589	-0.06%
2020/07/23	32	101.31	8	100.75	100.00	24	10,450	0.23%
2020/07/22	8	107.38	10	107.55	108.00	-2	10,288	-0.02%
2020/07/21	8	105.69	7	105.71	106.00	1	10,074	0.01%
2020/07/20	5	103.20	9	103.78	103.50	-4	9,894	-0.04%
2020/07/17	8	102.38	10	103.25	103.00	-2	9,830	-0.02%
2020/07/16	17	102.74	10	103.05	102.00	7	9,847	0.07%
2020/07/15	5	101.50	5	103.00	101.00	0	9,773	0.00%
2020/07/14	9	102.22	5	102.30	101.50	4	9,928	0.04%
2020/07/13	1.1	103.59	1	105.50	104.50	0.1	10,021	0.00%
2020/07/10	5	102.40	3	104.00	102.50	2	10,149	0.02%
2020/07/09	4	104.38	7	105.43	106.00	-3	10,110	-0.03%
2020/07/08	3	101.67	3	101.50	102.50	0	9,882	0.00%
2020/07/07	3	99.70	20	99.71	99.50	-17	9,766	-0.17%
2020/07/06	19	100.05	24	99.79	100.00	-5	9,890	-0.05%
2020/07/03	9	97.44	13	97.75	97.80	-4	10,061	-0.04%
2020/07/02	5	96.70	7	96.50	97.00	-2	10,263	-0.02%
2020/07/01	6	95.45	4	95.68	95.40	2	10,373	0.02%
2020/06/30	8	94.78	3	94.20	94.90	5	10,424	0.05%
2020/06/24	6	94.37	0	0.00	94.00	6	10,531	0.06%
2020/06/23	7	93.77	1	93.90	93.90	6	10,717	0.06%
2020/06/22	1	93.70	0	0.00	93.10	1	10,897	0.01%
2020/06/19	3	93.13	13	94.19	93.90	-10	11,175	-0.09%
2020/06/18	0	0.00	2	92.90	92.10	-2	11,317	-0.02%
2020/06/17	3	92.30	7	92.33	92.40	-4	11,436	-0.03%
2020/06/16	5	91.74	0	0.00	92.10	5	11,637	0.04%
2020/06/15	3	90.73	1	91.70	90.50	2	11,968	0.02%
2020/06/12	0	0.00	2	89.40	91.50	-2	12,126	-0.02%
2020/06/11	6	92.88	6	92.45	91.50	0	12,253	0.00%
2020/06/10	9	94.71	11	94.87	95.40	-2	12,271	-0.02%
2020/06/09	36	95.90	17	96.20	94.20	19	12,514	0.15%
2020/06/08	19	95.83	45	98.66	99.00	-26	12,338	-0.21%
2020/06/05	4	91.70	5	92.18	91.80	-1	11,890	-0.01%
2020/06/04	11	91.65	5	91.56	91.60	6	11,991	0.05%
2020/06/03	16	91.55	9	91.77	91.40	7	12,099	0.06%
2020/06/02	13	91.68	7	91.29	91.50	6	11,996	0.05%
2020/06/01	0	0.00	2	88.80	89.00	-2	11,938	-0.02%
2020/05/29	7	88.26	3	88.33	87.80	4	12,059	0.03%
2020/05/28	1	89.60	0	0.00	89.10	1	12,162	0.01%
2020/05/27	4	89.15	3	88.70	88.70	1	12,309	0.01%
2020/05/26	3	89.63	1	89.40	89.30	2	12,437	0.02%
2020/05/25	1	86.00	2	88.05	89.20	-1	12,565	-0.01%
2020/05/22	2.2	89.00	7	89.23	88.30	-4.8	12,598	-0.04%
2020/05/21	5	89.30	9	88.73	89.00	-4	12,627	-0.03%
2020/05/20	7	88.04	2	88.00	88.00	5	12,646	0.04%
2020/05/19	7	88.81	5	88.70	88.50	2	12,805	0.02%
2020/05/18	10	87.24	5	87.18	86.80	5	13,041	0.04%
2020/05/15	8	87.33	4	87.95	87.00	4	13,274	0.03%
2020/05/14	20	89.34	2	90.25	88.20	18	13,690	0.13%
2020/05/13	4	91.08	6	91.13	91.00	-2	13,873	-0.01%
2020/05/12	7	91.73	8	91.74	90.90	-1	13,837	-0.01%
2020/05/11	16	91.72	12	91.84	92.20	4	13,890	0.03%
2020/05/08	18.1	90.63	20	91.10	90.60	-1.9	13,690	-0.01%
2020/05/07	2	88.20	3	87.83	87.10	-1	13,381	-0.01%
2020/05/06	6	87.48	10	87.82	87.20	-4	13,392	-0.03%
2020/05/05	2	87.90	12	87.73	88.50	-10	13,445	-0.07%
2020/05/04	14	86.81	2	86.90	86.90	12	13,527	0.09%
2020/04/30	29	89.18	28	89.03	89.10	1	13,575	0.01%
2020/04/29	1	86.40	18	86.84	87.00	-17	13,527	-0.13%
2020/04/28	5	86.90	4	87.20	86.50	1	13,593	0.01%
2020/04/27	0	0.00	6	85.57	86.20	-6	13,814	-0.04%
2020/04/24	16	84.46	4	84.20	84.70	12	13,917	0.09%
2020/04/23	14	85.55	0	0.00	85.20	14	14,143	0.10%
2020/04/22	6	84.85	1	85.10	85.10	5	14,263	0.04%
2020/04/21	4	87.23	15	86.46	84.40	-11	14,573	-0.08%
2020/04/20	5	87.76	32	88.19	87.50	-27	14,549	-0.19%
2020/04/17	19	87.02	39	86.91	86.40	-20	14,507	-0.14%
2020/04/16	29	87.67	4	88.05	88.00	25	14,323	0.17%
2020/04/15	27	87.12	16	87.79	88.60	11	14,254	0.08%
2020/04/14	5	85.64	12	85.67	86.00	-7	14,050	-0.05%
2020/04/13	12	85.16	4	85.43	84.50	8	14,051	0.06%
2020/04/10	9	84.87	10	85.48	86.00	-1	14,058	-0.01%
2020/04/09	18	85.72	13	85.78	84.30	5	14,202	0.04%
2020/04/08	55	83.83	23	84.52	86.90	32	14,166	0.23%
2020/04/07	11	82.00	15	82.12	82.90	-4	13,825	-0.03%
2020/04/06	11	78.31	12	78.27	80.00	-1	13,642	-0.01%
2020/04/01	7	77.00	7	77.19	77.20	0	13,501	0.00%
2020/03/31	14	78.65	2	77.80	78.20	12	13,445	0.09%
2020/03/30	5	78.28	3	78.20	79.10	2	14,004	0.01%
2020/03/27	3.5	80.26	6	80.22	79.60	-2.5	13,950	-0.02%
2020/03/26	4	79.05	7	78.26	80.30	-3	13,817	-0.02%
2020/03/25	14.1	79.30	19	79.46	78.70	-4.9	13,737	-0.04%
2020/03/24	24	76.67	7	76.71	75.70	17	13,481	0.13%
2020/03/23	6	75.13	7	75.51	73.60	-1	13,586	-0.01%
2020/03/20	29	80.78	21	80.99	80.60	8	13,512	0.06%
2020/03/19	19	77.78	13	78.15	75.80	6	13,392	0.04%
2020/03/18	12	85.86	28	85.39	84.20	-16	13,093	-0.12%
2020/03/17	27	85.98	32	85.50	84.20	-5	13,013	-0.04%
2020/03/16	22	91.00	21	88.58	86.50	1	12,937	0.01%
2020/03/13	22	88.92	18	89.67	91.70	4	12,861	0.03%
2020/03/12	10	93.99	14	94.71	94.00	-4	12,576	-0.03%
2020/03/11	14	100.86	12	99.42	98.50	2	12,749	0.02%
2020/03/10	13	98.57	20	98.93	102.00	-7	13,169	-0.05%
2020/03/09	20	100.41	21	99.79	98.30	-1	13,222	-0.01%
2020/03/06	10	106.40	6	106.67	106.00	4	13,026	0.03%
2020/03/05	3	107.50	12	108.21	109.00	-9	12,961	-0.07%
2020/03/04	37	104.95	36	104.15	103.50	1	12,816	0.01%
2020/03/03	35	109.49	30	107.38	106.50	5	12,681	0.04%
2020/03/02	13	106.08	10	106.35	108.50	3	12,578	0.02%
2020/02/27	22	106.57	20	105.18	105.00	2	12,499	0.02%
2020/02/26	9	110.44	10	111.15	108.50	-1	12,399	-0.01%
2020/02/25	8	112.31	13	111.92	113.00	-5	12,235	-0.04%
2020/02/24	19	112.95	17	113.26	112.50	2	12,185	0.02%
2020/02/21	12	115.71	13	116.04	116.50	-1	12,075	-0.01%
2020/02/20	14	116.61	14	116.64	117.00	0	12,027	0.00%
2020/02/19	11	114.95	16	115.03	116.00	-5	11,823	-0.04%
2020/02/18	11	111.86	16	113.66	110.50	-5	11,515	-0.04%
2020/02/17	17	111.91	12.2	111.61	113.00	4.8	11,278	0.04%
2020/02/14	7	105.50	18	104.72	108.00	-11	10,837	-0.10%
2020/02/13	5	103.60	5	103.30	102.00	0	10,571	0.00%
2020/02/12	5	104.30	3	103.00	103.50	2	10,678	0.02%
2020/02/11	10	101.80	5	102.50	103.00	5	10,836	0.05%
2020/02/10	6	101.58	18	100.47	101.00	-12	10,898	-0.11%
2020/02/07	6	103.08	9	103.17	103.00	-3	10,875	-0.03%
2020/02/06	8	104.63	7	103.79	103.50	1	11,007	0.01%
2020/02/05	18	101.97	28	103.05	102.00	-10	10,999	-0.09%
2020/02/04	13	99.29	27	99.80	101.00	-14	10,844	-0.13%
2020/02/03	7	98.09	5	96.98	98.20	2	10,802	0.02%
2020/01/31	26	98.03	12	98.08	98.20	14	10,721	0.13%
2020/01/30	26	98.09	14	98.92	96.30	12	10,834	0.11%
2020/01/20	9	106.61	9	107.11	107.00	0	10,654	0.00%
2020/01/17	7	106.14	14	105.57	105.00	-7	10,615	-0.07%
2020/01/16	12	102.46	4.1	102.89	104.50	8	10,371	0.08%
2020/01/15	3	99.83	19	101.36	102.00	-16	10,274	-0.16%
2020/01/14	2	99.60	4	99.30	99.00	-2	10,037	-0.02%
2020/01/13	5	97.42	2	97.85	98.40	3	10,064	0.03%
2020/01/10	1	96.70	3	96.90	96.50	-2	10,379	-0.02%
2020/01/09	6	96.12	7	96.73	97.30	-1	10,527	-0.01%
2020/01/08	3	94.60	1	93.30	94.30	2	10,582	0.02%
2020/01/07	6	95.43	5	95.08	94.50	1	10,940	0.01%
2020/01/06	12	98.41	5	97.00	97.00	7	11,240	0.06%
2020/01/03	9	102.68	7	101.57	100.50	2	11,207	0.02%
2020/01/02	16	102.81	16	103.16	103.00	0	11,089	0.00%
2019/12/31	15	99.56	18	99.19	99.40	-3	10,868	-0.03%
2019/12/30	9	100.66	9	100.94	100.00	0	10,903	0.00%
2019/12/27	8	102.25	3	101.67	101.00	5	10,860	0.05%
2019/12/26	8	101.56	2	101.75	101.50	6	10,872	0.06%
2019/12/25	29	102.71	27	102.37	101.50	2	10,938	0.02%
2019/12/24	1	99.00	1	98.60	99.00	0	10,393	0.00%
2019/12/23	4	98.78	8.2	98.60	98.00	-4.2	10,502	-0.04%
2019/12/20	1	97.00	16	97.20	97.80	-15	10,555	-0.14%
2019/12/19	3	96.00	7	96.20	95.70	-4	10,832	-0.04%
2019/12/18	46	98.84	33	99.27	96.80	13	10,922	0.12%
2019/12/17	3	96.67	6	96.60	97.00	-3	10,619	-0.03%
2019/12/16	3	96.27	9	96.21	96.50	-6	10,560	-0.06%
2019/12/13	9	95.07	4	95.75	94.90	5	10,457	0.05%
2019/12/12	7	95.69	13	95.65	94.50	-6	10,397	-0.06%
2019/12/11	7	94.84	0	0.00	94.20	7	10,307	0.07%
2019/12/10	2	96.10	0	0.00	96.80	2	10,287	0.02%
2019/12/09	0	0.00	1	96.30	97.30	-1	10,214	-0.01%
2019/12/06	14	97.57	11	97.98	96.70	3	10,146	0.03%
2019/12/05	17	94.42	47	95.36	96.50	-30	9,750	-0.31%
2019/12/04	24	89.33	30	89.51	90.50	-6	9,211	-0.07%
2019/12/03	3	87.03	1	87.10	87.10	2	8,989	0.02%
2019/12/02	3	86.17	3	86.73	87.00	0	8,999	0.00%
2019/11/29	2	86.50	2	86.65	86.80	0	9,037	0.00%
2019/11/28	0	0.00	2	86.40	86.40	-2	9,051	-0.02%
2019/11/27	2	86.25	1	86.60	86.60	1	9,125	0.01%
2019/11/26	7	86.20	4	85.83	85.50	3	9,136	0.03%
2019/11/25	1	86.50	0	0.00	86.50	1	9,085	0.01%
2019/11/22	1	87.20	1	87.10	87.10	0	9,060	0.00%
2019/11/21	3	86.50	2	86.50	86.20	1	9,167	0.01%
2019/11/20	1	86.40	2	86.40	86.40	-1	9,147	-0.01%
2019/11/19	8	87.38	4	87.05	87.30	4	9,219	0.04%
2019/11/18	5	88.32	7	88.63	88.80	-2	9,172	-0.02%
2019/11/15	7	87.83	5	88.52	87.80	2	9,208	0.02%
2019/11/14	8	87.73	3	88.27	88.80	5	9,296	0.05%
2019/11/13	8	88.48	4	88.70	88.40	4	9,314	0.04%
2019/11/12	7	87.19	3	87.43	87.50	4	9,337	0.04%
2019/11/11	4	86.10	10	86.20	86.20	-6	9,336	-0.06%
2019/11/08	27	90.24	21	89.11	88.00	6	9,198	0.07%
2019/11/07	18	93.86	13	93.82	93.60	5	8,931	0.06%
2019/11/06	21	97.24	2	97.30	95.90	19	8,881	0.21%
2019/11/05	14	96.50	15	97.19	98.00	-1	8,856	-0.01%
2019/11/04	1	94.10	25	94.26	95.20	-24	8,702	-0.28%
2019/11/01	11	92.03	1	92.20	92.30	10	8,580	0.12%
2019/10/31	3	92.33	7	91.96	91.80	-4	8,647	-0.05%
2019/10/30	3	93.40	2	94.30	94.20	1	8,573	0.01%
2019/10/29	22	94.73	7	94.50	94.50	15	8,572	0.17%
2019/10/28	18	93.56	14	93.77	94.30	4	8,454	0.05%
2019/10/25	8	93.28	8	93.48	92.90	0	8,395	0.00%
2019/10/24	2	92.05	1	92.10	92.40	1	8,285	0.01%
2019/10/23	10	92.83	1	93.80	91.90	9	8,312	0.11%
2019/10/22	4	92.83	4	92.98	93.10	0	8,303	0.00%
2019/10/21	3	91.70	5	91.26	92.90	-2	8,247	-0.02%
2019/10/18	25	93.14	23	93.68	91.20	2	8,137	0.02%
2019/10/17	8	90.31	18	90.28	91.10	-10	7,788	-0.13%
2019/10/16	17	90.15	19	90.62	89.00	-2	7,667	-0.03%
2019/10/15	36	90.44	39	90.05	89.20	-3	7,584	-0.04%
2019/10/14	6	87.70	31	87.43	89.30	-25	7,306	-0.34%
2019/10/09	7	83.43	0	0.00	83.50	7	6,965	0.10%
2019/10/08	16	84.50	0	0.00	83.80	16	7,069	0.23%
2019/10/07	3	84.63	2	84.60	84.40	1	7,055	0.01%
2019/10/04	3	85.57	3	85.07	85.00	0	7,053	0.00%
2019/10/03	6	85.22	13	85.97	86.20	-7	7,094	-0.10%
2019/10/02	2	84.80	0	0.00	85.40	2	7,068	0.03%
2019/10/01	9	83.50	36	84.67	85.50	-27	7,054	-0.38%
2019/09/26	16	83.52	5	82.72	82.70	11	7,004	0.16%
2019/09/25	17	83.94	12	83.97	83.90	5	7,102	0.07%
2019/09/24	10	83.46	26	83.87	83.70	-16	7,306	-0.22%
2019/09/23	7	80.50	22	80.10	81.20	-15	7,012	-0.21%
2019/09/20	10	78.10	9	78.22	78.50	1	7,226	0.01%
2019/09/19	7	77.30	1	76.90	76.90	6	7,288	0.08%
2019/09/18	2	77.20	4	77.30	76.30	-2	7,461	-0.03%
2019/09/17	4	77.35	2	76.95	76.80	2	7,502	0.03%
2019/09/16	2	76.70	8	77.00	76.70	-6	7,591	-0.08%
2019/09/12	14	77.02	8	76.75	77.20	6	7,719	0.08%
2019/09/11	4	74.40	2	74.40	74.30	2	7,775	0.03%
2019/09/10	6	75.20	1	75.20	75.00	5	7,927	0.06%
2019/09/06	2	76.80	2	76.90	76.20	0	8,568	0.00%
2019/09/05	1	76.40	0	0.00	76.00	1	8,781	0.01%
2019/09/04	10	76.36	2	76.70	76.20	8	9,001	0.09%
2019/09/03	0	0.00	1	76.20	76.60	-1	9,084	-0.01%
2019/09/02	1	74.70	0	0.00	75.00	1	9,131	0.01%
2019/08/30	3	75.87	15	75.81	74.20	-12	9,298	-0.13%
2019/08/28	5	74.32	3	74.30	73.50	2	9,430	0.02%
2019/08/27	7	74.61	0	0.00	73.80	7	9,447	0.07%
2019/08/26	6	74.50	6	76.50	74.10	0	9,586	0.00%
2019/08/23	8	78.30	0	0.00	77.90	8	9,603	0.08%
2019/08/22	4	78.88	0	0.00	77.90	4	9,722	0.04%
2019/08/21	4	79.65	8	79.70	79.30	-4	9,935	-0.04%
2019/08/20	4	81.15	4	81.73	80.10	0	10,200	0.00%
2019/08/19	3	82.20	4	81.85	81.20	-1	10,388	-0.01%
2019/08/16	7	78.21	5	78.54	78.00	2	10,583	0.02%
2019/08/15	1	78.30	9	78.26	77.60	-8	10,991	-0.07%
2019/08/14	2	81.60	1	81.50	80.90	1	11,107	0.01%
2019/08/13	1	81.00	3	81.10	81.00	-2	11,418	-0.02%
2019/08/12	1	81.20	8	81.03	81.50	-7	11,962	-0.06%
2019/08/08	3	80.30	3	80.53	80.20	0	12,172	0.00%
2019/08/06	5	80.64	5	80.62	82.30	0	13,207	0.00%
2019/08/05	12	81.17	29	81.10	80.50	-17	13,657	-0.12%
2019/08/02	21	82.24	10	83.37	81.60	11	14,366	0.08%
2019/08/01	4	85.63	6	85.77	85.50	-2	14,369	-0.01%
2019/07/31	22	83.58	7	84.73	86.00	15	14,460	0.10%
2019/07/30	9	83.47	23	85.12	83.50	-14	14,407	-0.10%
2019/07/26	4	87.88	0	0.00	88.00	4	14,319	0.03%
2019/07/25	6	87.40	5	87.80	88.40	1	14,315	0.01%
2019/07/24	8	87.05	12	87.62	86.90	-4	14,296	-0.03%
2019/07/23	2	86.50	3	86.70	86.90	-1	14,345	-0.01%
2019/07/22	2	88.25	16	88.48	88.10	-14	14,336	-0.10%
2019/07/19	1	88.00	1	87.70	88.00	0	14,327	0.00%
2019/07/18	3	88.07	17	88.28	86.80	-14	14,457	-0.10%
2019/07/17	23	89.89	6	89.85	89.90	17	14,406	0.12%
2019/07/16	11	90.95	5	90.46	90.40	6	14,443	0.04%
2019/07/15	5	89.54	1	89.50	89.90	4	14,399	0.03%
2019/07/12	5	88.36	15	88.15	87.90	-10	14,471	-0.07%
2019/07/11	1	87.00	7	87.80	87.30	-6	14,373	-0.04%
2019/07/10	3	86.10	5	86.36	86.70	-2	14,320	-0.01%
2019/07/09	3	86.17	1	85.90	85.70	2	14,289	0.01%
2019/07/08	2	87.50	4	88.05	87.50	-2	14,264	-0.01%
2019/07/05	1	87.00	2	86.80	87.30	-1	14,345	-0.01%
2019/07/04	3	85.97	3	85.70	85.80	0	14,340	0.00%
2019/07/03	8	86.55	4.4	86.22	85.90	3.6	14,760	0.02%
2019/07/02	15	86.67	4	87.08	87.60	11	14,660	0.08%
2019/07/01	43	83.58	52	84.36	85.90	-9	14,475	-0.06%
2019/06/28	3	80.83	3	81.47	81.60	0	14,182	0.00%
2019/06/27	7	79.70	10	80.12	80.50	-3	14,223	-0.02%
2019/06/26	8.4	80.67	10	79.66	81.40	-1.6	13,871	-0.01%
2019/06/25	8	80.76	9	81.78	80.40	-1	13,831	-0.01%
2019/06/24	5	82.68	3	81.90	83.00	2	13,652	0.01%
2019/06/21	7	81.57	15	81.67	81.60	-8	13,619	-0.06%
2019/06/20	37	82.79	44	83.21	82.70	-7	13,550	-0.05%
2019/06/19	4	82.05	4	82.40	82.50	0	13,490	0.00%
2019/06/18	17	81.98	17	83.69	81.70	0	13,372	0.00%
2019/06/17	161	84.14	204	83.71	84.20	-43	13,326	-0.32%	大買/大賣/
2019/06/14	19	82.62	36.3	82.74	82.10	-17.3	13,108	-0.13%
2019/06/13	1	79.00	15	79.64	81.50	-14	12,776	-0.11%
2019/06/12	29	79.44	9	79.80	78.80	20	12,622	0.16%
2019/06/11	1	78.60	7	78.03	78.60	-6	12,490	-0.05%
2019/06/10	1	76.80	3	76.00	76.80	-2	12,428	-0.02%
2019/06/06	40	75.91	7	75.77	74.50	33	12,369	0.27%
2019/06/05	8	78.26	6	79.08	77.90	2	12,215	0.02%
2019/06/04	2	78.20	12	78.14	78.20	-10	12,311	-0.08%
2019/06/03	25	77.55	2	78.10	77.50	23	12,334	0.19%
2019/05/31	11	78.68	15	78.02	78.90	-4	12,294	-0.03%
2019/05/30	8	77.20	12	77.95	77.30	-4	12,162	-0.03%
2019/05/29	35	77.67	64	76.92	77.20	-29	12,097	-0.24%
2019/05/28	27	79.59	20	79.41	78.20	7	12,127	0.06%
2019/05/27	26	82.59	18	82.00	81.10	8	12,125	0.07%
2019/05/24	16	81.39	18	81.53	80.90	-2	11,956	-0.02%
2019/05/23	53	80.37	62	79.07	81.20	-9	11,812	-0.08%
2019/05/22	33	81.54	35	80.91	79.10	-2	11,547	-0.02%
2019/05/21	19	77.92	14	77.43	78.90	5	11,219	0.04%
2019/05/20	22	77.69	35	78.68	77.00	-13	11,084	-0.12%
2019/05/17	61	80.25	50	81.09	80.10	11	10,837	0.10%
2019/05/16	42	78.20	46	78.65	78.10	-4	10,412	-0.04%
2019/05/15	59	78.22	80	79.11	78.10	-21	10,471	-0.20%
2019/05/14	29	78.12	22	77.96	78.00	7	10,559	0.07%
2019/05/13	76	74.14	114	74.00	75.70	-38	10,001	-0.38%	大賣/
2019/05/10	25	72.26	80	72.33	72.80	-55	9,585	-0.57%
2019/05/09	10	69.42	5	69.72	68.20	5	8,933	0.06%
2019/05/08	11	69.08	5	68.76	69.30	6	8,874	0.07%
2019/05/07	6	67.80	6	67.83	67.70	0	8,904	0.00%
2019/05/06	1	67.00	3	67.03	67.30	-2	9,224	-0.02%
2019/05/03	3	68.57	2	68.50	68.20	1	9,229	0.01%
2019/05/02	14	67.26	1	67.30	67.30	13	9,228	0.14%
2019/04/30	5	66.88	5	66.70	66.80	0	9,352	0.00%
2019/04/29	21	66.98	5	67.36	67.00	16	9,419	0.17%
2019/04/26	6	70.08	7	69.81	69.50	-1	9,474	-0.01%
2019/04/25	1	71.20	12	71.03	71.20	-11	9,531	-0.12%
2019/04/24	9	71.59	2	71.15	70.30	7	9,697	0.07%
2019/04/23	1	69.80	8	70.31	70.00	-7	9,679	-0.07%
2019/04/22	6	71.32	15	72.03	70.50	-9	9,950	-0.09%
2019/04/19	10	70.35	2	70.60	70.60	8	9,991	0.08%
2019/04/18	25	70.09	7	70.64	68.60	18	10,232	0.18%
2019/04/17	14	69.76	5	69.90	69.10	9	10,246	0.09%
2019/04/16	9	69.10	2	68.80	69.30	7	10,261	0.07%
2019/04/15	2	68.30	10	68.39	68.30	-8	10,465	-0.08%
2019/04/12	9	67.38	7	68.43	67.70	2	10,741	0.02%
2019/04/11	26	70.64	9	69.83	68.80	17	10,854	0.16%
2019/04/10	7	71.19	2	71.15	71.40	5	10,908	0.05%
2019/04/09	35	72.50	64	72.63	71.80	-29	10,984	-0.26%
2019/04/08	1	68.50	0	0.00	68.60	1	10,831	0.01%
2019/04/03	12	68.08	7	67.99	67.80	5	10,997	0.05%
2019/04/02	14	68.49	19	68.86	68.40	-5	11,241	-0.04%
2019/04/01	13	68.75	16	69.06	68.20	-3	11,713	-0.03%
2019/03/29	8	67.25	9	66.92	67.40	-1	11,658	-0.01%
2019/03/28	18	66.67	15	67.35	66.60	3	12,023	0.02%
2019/03/27	8	67.00	1	67.00	66.90	7	12,525	0.06%
2019/03/26	6	67.13	1	66.90	67.70	5	12,713	0.04%
2019/03/25	12	66.63	41	66.64	66.60	-29	12,950	-0.22%
2019/03/22	3	68.37	18	68.31	68.20	-15	13,122	-0.11%
2019/03/21	4	68.25	19	68.24	68.40	-15	13,349	-0.11%
2019/03/20	20	67.86	12	68.01	67.80	8	13,583	0.06%
2019/03/19	11	66.56	18	66.79	66.80	-7	13,849	-0.05%
2019/03/18	18	65.37	18	65.37	65.70	0	13,975	0.00%
2019/03/15	5	65.08	5	64.98	64.80	0	14,310	0.00%
2019/03/14	8	64.69	3	65.43	64.30	5	14,582	0.03%
2019/03/13	22	65.57	3	65.43	65.70	19	14,874	0.13%
2019/03/12	4	66.45	3	66.93	66.00	1	15,052	0.01%
2019/03/11	3	65.53	10	65.73	65.90	-7	15,288	-0.05%
2019/03/08	42	66.43	42	65.91	65.10	0	15,954	0.00%
2019/03/07	20	68.07	3	70.00	67.90	17	16,140	0.11%
2019/03/06	3	70.77	6	71.02	70.30	-3	16,581	-0.02%
2019/03/05	6	70.62	12	70.45	70.60	-6	17,126	-0.04%
2019/03/04	14	70.89	2	71.50	70.50	12	17,429	0.07%
2019/02/27	28	71.23	8	71.95	71.40	20	17,569	0.11%
2019/02/26	60	72.86	48	72.63	72.60	12	17,810	0.07%
2019/02/25	15	69.59	7	69.37	69.80	8	17,952	0.04%
2019/02/22	8	71.73	13	71.91	70.10	-5	18,343	-0.03%
2019/02/21	14	71.22	9	70.68	71.20	5	18,311	0.03%
2019/02/20	24	71.70	5	72.32	71.10	19	18,314	0.10%
2019/02/19	14	71.77	83	70.70	72.00	-69	18,362	-0.38%
2019/02/18	18	71.81	36	71.84	70.80	-18	18,472	-0.10%
2019/02/15	36	71.70	23	72.09	70.50	13	18,677	0.07%
2019/02/14	24	73.65	19	73.31	72.80	5	18,739	0.03%
2019/02/13	59.7	70.75	60	71.54	74.30	-0.3	18,546	0.00%
2019/02/12	15	67.20	26	67.58	67.60	-11	18,191	-0.06%
2019/02/11	18	65.88	18	65.78	65.60	0	18,539	0.00%
2019/01/30	26	65.42	21	65.77	64.50	5	18,765	0.03%
2019/01/29	3	65.07	6	64.73	65.20	-3	18,788	-0.02%
2019/01/28	10	65.39	33	65.35	65.50	-23	18,875	-0.12%
2019/01/25	17	64.99	26	64.90	64.40	-9	19,217	-0.05%
2019/01/24	4	62.88	1	63.20	62.50	3	19,111	0.02%
2019/01/23	3	62.73	2	61.95	63.10	1	19,101	0.01%
2019/01/22	12	62.84	12	63.51	62.00	0	19,326	0.00%
2019/01/21	51	64.22	22	64.14	63.70	29	19,436	0.15%
2019/01/18	89	63.52	87	62.87	64.30	2	19,565	0.01%
2019/01/17	35	65.31	32	64.51	63.60	3	19,619	0.02%
2019/01/16	16	64.54	18	64.33	64.90	-2	19,722	-0.01%
2019/01/15	5	62.46	22	62.33	62.90	-17	19,591	-0.09%
2019/01/14	90	61.13	59	61.16	61.40	31	19,557	0.16%
2019/01/11	19	64.03	25	64.40	63.30	-6	19,391	-0.03%
2019/01/10	137	64.40	132	64.96	64.00	5	19,377	0.03%	大買/大賣/
2019/01/09	69	63.05	74	62.97	62.60	-5	19,169	-0.03%
2019/01/08	27	63.16	18	62.82	62.50	9	19,230	0.05%
2019/01/07	86	63.38	86	63.66	63.20	0	19,279	0.00%
2019/01/04	7	62.21	14	59.92	62.90	-7	19,258	-0.04%
2019/01/03	40	62.75	40	62.03	61.60	0	19,106	0.00%
2019/01/02	57	62.85	62	61.86	62.80	-5	19,093	-0.03%
2018/12/28	35	61.14	33	61.39	61.20	2	19,120	0.01%
2018/12/27	26	61.78	28	61.61	61.20	-2	19,189	-0.01%
2018/12/26	67	59.70	59	60.75	58.50	8	18,918	0.04%
2018/12/25	77	58.66	92	58.92	60.80	-15	18,881	-0.08%
2018/12/24	171	60.71	154	59.90	60.00	17	18,659	0.09%	大買/大賣/
2018/12/22	6	62.35	7	61.86	63.50	-1	18,227	-0.01%
2018/12/21	28	61.38	21	61.95	63.40	7	18,292	0.04%
2018/12/20	84	63.85	84	63.12	61.70	0	18,034	0.00%
2018/12/19	48	69.10	18	69.40	68.50	30	17,677	0.17%
2018/12/18	42	70.94	40	71.20	70.00	2	18,106	0.01%
2018/12/17	7	70.67	17	70.52	71.00	-10	18,198	-0.05%
2018/12/14	70	68.38	70	67.75	69.20	0	18,092	0.00%
2018/12/13	54	69.91	35	69.11	69.80	19	17,965	0.11%
2018/12/12	51	70.88	34	70.63	69.30	17	17,838	0.10%
2018/12/11	63	68.93	49	69.58	68.60	14	17,780	0.08%
2018/12/10	14	69.61	22	70.03	69.60	-8	17,754	-0.05%
2018/12/07	27	74.47	21	74.09	72.70	6	17,516	0.03%
2018/12/06	35	75.00	30	74.56	74.10	5	17,515	0.03%
2018/12/05	39	78.64	22	78.14	78.00	17	17,395	0.10%
2018/12/04	53	82.55	42	82.81	82.10	11	17,367	0.06%
2018/12/03	61	86.98	38	87.20	85.20	23	17,253	0.13%
2018/11/30	24	84.48	27	84.93	84.50	-3	16,574	-0.02%
2018/11/29	25	84.55	60	83.69	85.80	-35	16,135	-0.22%
2018/11/28	16	79.69	38	79.38	79.90	-22	15,623	-0.14%
2018/11/27	21	75.43	36	76.00	76.00	-15	15,145	-0.10%
2018/11/26	12	73.66	25	73.65	73.50	-13	14,850	-0.09%
2018/11/23	44	73.49	28	73.37	72.00	16	14,732	0.11%
2018/11/22	55	74.81	48	74.73	72.80	7	14,384	0.05%
2018/11/21	17	75.30	61	75.20	77.50	-44	13,991	-0.31%
2018/11/20	23	70.10	20	69.98	70.50	3	13,555	0.02%
2018/11/19	11	69.97	4	69.90	70.10	7	13,594	0.05%
2018/11/16	18	69.81	18	70.45	69.00	0	13,591	0.00%
2018/11/15	11	69.54	27	69.47	70.00	-16	13,639	-0.12%
2018/11/14	48	69.52	17	68.43	68.00	31	13,554	0.23%
2018/11/13	24	68.33	35	68.79	71.50	-11	13,511	-0.08%
2018/11/12	17	68.31	49	68.28	69.00	-32	13,388	-0.24%
2018/11/09	25	66.27	25	66.99	67.50	0	13,312	0.00%
2018/11/08	93	68.82	43	69.47	66.20	50	13,209	0.38%
2018/11/07	32	65.95	65	66.34	69.80	-33	12,822	-0.26%
2018/11/06	38	65.66	13	64.15	63.50	25	12,780	0.20%
2018/11/05	2	65.95	21	66.37	67.40	-19	12,809	-0.15%
2018/11/02	36	66.16	35	66.29	66.40	1	12,814	0.01%
2018/11/01	8	61.25	53	61.87	63.30	-45	12,502	-0.36%
2018/10/31	0	0.00	5	57.60	57.60	-5	12,443	-0.04%
2018/10/30	22	51.45	11	51.75	52.40	11	12,483	0.09%
2018/10/29	16	48.75	38	49.68	51.80	-22	12,405	-0.18%
2018/10/26	15	50.55	35	47.87	47.10	-20	12,467	-0.16%
2018/10/25	35	51.65	9	51.66	50.40	26	12,546	0.21%
2018/10/24	15	56.75	6	56.90	56.00	9	12,412	0.07%
2018/10/23	28	59.75	9	60.78	58.30	19	12,263	0.15%
2018/10/22	11	60.75	10	61.41	61.90	1	12,230	0.01%
2018/10/19	24	62.26	12	62.08	61.80	12	12,158	0.10%
2018/10/18	10	65.88	10	66.22	65.30	0	12,057	0.00%
2018/10/17	13	65.36	11	65.29	65.20	2	11,952	0.02%
2018/10/16	13	64.72	19	65.44	64.00	-6	11,921	-0.05%
2018/10/15	13	63.28	9	63.60	63.10	4	11,781	0.03%
2018/10/12	5	63.48	9	64.09	64.10	-4	11,722	-0.03%
2018/10/11	18	64.02	3	63.83	63.50	15	11,552	0.13%
2018/10/09	5	69.56	13	69.85	70.50	-8	11,443	-0.07%
2018/10/08	31	68.02	17	67.84	68.00	14	11,287	0.12%
2018/10/05	19	72.34	13	71.07	70.00	6	11,098	0.05%
2018/10/04	9	74.92	8	75.28	75.80	1	10,937	0.01%
2018/10/03	34	76.86	28	75.68	74.90	6	10,944	0.05%
2018/10/02	21	79.38	11	79.66	78.50	10	10,874	0.09%
2018/10/01	18.3	78.74	16	79.58	79.90	2.3	10,996	0.02%
2018/09/28	24	78.25	28	78.90	78.40	-4	11,180	-0.04%
2018/09/27	35	78.70	26	79.14	77.30	9	11,181	0.08%
2018/09/26	17	77.30	18	77.85	79.50	-1	11,262	-0.01%
2018/09/25	55	80.01	35	80.40	78.10	20	11,179	0.18%
2018/09/21	16	77.79	37	78.50	81.50	-21	10,708	-0.20%
2018/09/20	20	74.25	14	75.11	74.60	6	10,431	0.06%
2018/09/19	21	75.50	22	76.33	74.30	-1	10,444	-0.01%
2018/09/18	6	72.22	0	0.00	73.90	6	10,448	0.06%
2018/09/17	24	74.51	53	74.60	74.70	-29	10,570	-0.27%
2018/09/14	13	67.83	11	70.00	72.10	2	10,320	0.02%
2018/09/13	9	65.99	13	65.91	65.60	-4	10,254	-0.04%
2018/09/12	35	65.60	5	66.06	64.40	30	10,255	0.29%
2018/09/11	26	70.06	17	69.81	69.50	9	10,055	0.09%
2018/09/10	13	70.95	17	72.93	69.50	-4	9,872	-0.04%
2018/09/07	13	80.85	2	80.70	77.20	11	9,740	0.11%
2018/09/06	2	84.95	2	84.85	85.00	0	9,688	0.00%
2018/09/05	2	84.45	2	84.60	84.30	0	9,854	0.00%
2018/09/04	3	84.43	7	84.80	84.40	-4	10,053	-0.04%
2018/09/03	13	83.67	5	84.28	83.80	8	10,218	0.08%
2018/08/31	7	86.37	2	88.00	88.00	5	10,583	0.05%
2018/08/30	6	88.93	7	89.53	87.50	-1	10,763	-0.01%
2018/08/29	3	86.97	1	86.90	87.40	2	11,085	0.02%
2018/08/28	16	88.03	9	87.97	87.40	7	11,507	0.06%
2018/08/27	10	87.01	0	0.00	88.20	10	11,612	0.09%
2018/08/24	5	83.86	7	83.93	84.50	-2	11,737	-0.02%
2018/08/23	1	85.50	5	86.30	85.20	-4	12,123	-0.03%
2018/08/22	2	83.80	5	84.92	87.30	-3	12,328	-0.02%
2018/08/21	20	86.21	6	86.55	86.60	14	12,292	0.11%
2018/08/20	10	85.20	5	85.98	84.20	5	12,374	0.04%
2018/08/17	5	91.96	5	92.00	90.20	0	12,304	0.00%
2018/08/16	3	90.87	1	91.20	92.80	2	12,390	0.02%
2018/08/15	7	90.40	2	90.70	90.30	5	12,514	0.04%
2018/08/14	3	88.23	5	90.14	91.50	-2	12,602	-0.02%
2018/08/13	13	87.63	14	86.42	88.40	-1	12,638	-0.01%
2018/08/10	5	94.68	1	93.20	93.00	4	12,649	0.03%
2018/08/09	14	96.54	19	97.32	96.10	-5	12,911	-0.04%
2018/08/08	20	98.08	7	98.57	95.60	13	13,595	0.10%
2018/08/07	5	101.12	9	102.33	102.50	-4	13,996	-0.03%
2018/08/06	15	97.17	2	98.10	99.50	13	14,580	0.09%
2018/08/03	12	94.48	32	95.01	97.00	-20	15,125	-0.13%
2018/08/02	34	94.73	7	93.83	92.00	27	15,089	0.18%
2018/08/01	38	100.41	19	100.46	99.20	19	15,010	0.13%
2018/07/31	6	107.67	0	0.00	105.00	6	15,036	0.04%
2018/07/30	8	107.75	3	109.33	107.00	5	15,173	0.03%
2018/07/27	1	110.00	3	109.17	113.00	-2	15,325	-0.01%
2018/07/26	13	112.92	12	111.96	110.00	1	15,574	0.01%
2018/07/25	3	113.17	0	0.00	113.00	3	15,812	0.02%
2018/07/24	1	108.50	2	111.00	112.00	-1	15,928	-0.01%
2018/07/23	25	108.66	2	107.25	108.00	23	16,091	0.14%
2018/07/20	20	114.35	3	115.00	115.00	17	16,295	0.10%
2018/07/19	1	116.00	25	115.02	115.50	-24	16,418	-0.15%
2018/07/18	19	113.68	5	112.90	109.50	14	16,549	0.08%
2018/07/17	1	115.50	4	115.13	115.00	-3	16,632	-0.02%
2018/07/16	17	116.00	1	115.50	116.50	16	16,937	0.09%
2018/07/13	1	114.50	1	117.50	114.50	0	17,483	0.00%
2018/07/12	3	114.33	6	114.67	116.00	-3	17,768	-0.02%
2018/07/11	11	113.05	6	113.00	113.00	5	18,121	0.03%
2018/07/10	20	116.53	1	116.50	115.00	19	18,706	0.10%
2018/07/09	14	114.21	20	115.13	114.00	-6	19,373	-0.03%
2018/07/06	13	111.38	57	114.79	117.50	-44	19,510	-0.23%
2018/07/05	35	109.31	18	109.61	107.00	17	19,568	0.09%
2018/07/04	42	109.81	51	105.74	107.00	-9	19,769	-0.05%
2018/07/03	20	116.13	8	116.81	115.50	12	20,025	0.06%
2018/07/02	38	119.41	8	118.94	115.50	30	20,029	0.15%
2018/06/29	19	122.97	30	123.95	123.00	-11	19,974	-0.06%
2018/06/28	21	125.48	1	124.50	123.00	20	20,003	0.10%
2018/06/27	15.3	125.63	14	126.71	128.00	1.3	20,283	0.01%
2018/06/26	34	127.82	71	127.51	125.00	-37	20,572	-0.18%
2018/06/25	5	123.30	10	126.10	127.00	-5	20,422	-0.02%
2018/06/22	21	125.24	2	125.25	124.00	19	20,571	0.09%
2018/06/21	4	123.38	71	126.79	129.00	-67	20,592	-0.33%
2018/06/20	30	121.97	25	123.32	123.00	5	20,819	0.02%
2018/06/19	15	124.70	8	126.50	124.00	7	21,083	0.03%
2018/06/15	23	126.91	0.2	127.50	128.00	22.8	21,343	0.11%
2018/06/14	1	124.50	30	126.87	127.50	-29	21,757	-0.13%
2018/06/13	64	126.72	64	129.73	127.50	0	22,584	0.00%
2018/06/12	18	128.00	32	129.78	128.00	-14	22,755	-0.06%
2018/06/11	21	123.50	37	123.96	125.50	-16	22,574	-0.07%
2018/06/08	42	119.42	33	118.89	120.50	9	22,440	0.04%
2018/06/07	8	125.88	9	125.61	125.00	-1	22,077	0.00%
2018/06/06	32	124.53	42	125.44	128.00	-10	22,058	-0.05%
2018/06/05	44	126.88	5.3	128.21	122.50	38.8	21,956	0.18%
2018/06/04	10	135.95	16	138.19	136.00	-6	21,514	-0.03%
2018/06/01	19	138.68	1	138.00	137.00	18	21,474	0.08%
2018/05/31	32	144.63	10.3	144.80	141.00	21.8	21,435	0.10%
2018/05/30	5	143.40	25	144.36	143.00	-20	20,992	-0.10%
2018/05/29	20.2	144.16	16	144.84	143.00	4.2	20,769	0.02%
2018/05/28	4	142.63	8	142.94	142.00	-4	20,607	-0.02%
2018/05/25	14	139.43	25	140.72	140.00	-11	20,488	-0.05%
2018/05/24	6	136.75	6	138.17	138.00	0	20,424	0.00%
2018/05/23	12	138.46	5	137.50	137.00	7	20,377	0.03%
2018/05/22	10	138.05	16	139.44	136.50	-6	20,225	-0.03%
2018/05/21	21	139.19	6	140.08	141.00	15	20,225	0.07%
2018/05/18	9	137.78	23	139.41	139.00	-14	20,217	-0.07%
2018/05/17	68	138.83	30	144.53	136.50	38	20,166	0.19%
2018/05/16	79	145.22	76	147.11	141.50	3	20,054	0.01%
2018/05/15	59	143.94	59	146.54	141.00	0	19,651	0.00%
2018/05/14	23	145.93	24	144.90	151.00	-1	19,438	-0.01%
2018/05/11	24	139.46	40	140.71	137.50	-16	18,840	-0.08%
2018/05/10	7	132.43	8	132.19	135.50	-1	18,366	-0.01%
2018/05/09	18	132.67	8	131.69	131.00	10	18,655	0.05%
2018/05/08	10	134.00	14	133.96	132.00	-4	18,633	-0.02%
2018/05/07	11	129.27	6	130.75	131.00	5	18,638	0.03%
2018/05/04	28	127.20	6	126.58	127.00	22	18,647	0.12%
2018/05/03	27	135.43	9	134.67	130.50	18	19,036	0.09%
2018/05/02	23	133.48	34	133.60	134.50	-11	19,101	-0.06%
2018/04/30	24	130.15	13	131.12	129.00	11	19,276	0.06%
2018/04/27	16	132.22	13	132.69	131.00	3	19,738	0.02%
2018/04/26	11	128.09	13	127.88	128.50	-2	20,196	-0.01%
2018/04/25	28	123.82	35	122.09	124.00	-7	20,437	-0.03%
2018/04/24	30	121.10	67	125.84	120.50	-37	20,453	-0.18%
2018/04/23	34	129.84	28	133.73	128.00	6	20,274	0.03%
2018/04/20	25	135.56	5	135.60	133.00	20	20,187	0.10%
2018/04/19	47	137.99	41	138.80	138.50	6	19,928	0.03%
2018/04/18	16	131.19	16	131.69	133.00	0	19,375	0.00%
2018/04/17	35	131.64	14	132.04	127.50	21	19,068	0.11%
2018/04/16	16	134.09	18	135.28	139.00	-2	18,751	-0.01%
2018/04/13	31	126.10	32.4	127.43	130.00	-1.4	18,183	-0.01%
2018/04/12	6	118.33	24	119.29	120.00	-18	17,461	-0.10%
2018/04/11	10	119.10	13	118.73	116.50	-3	17,297	-0.02%
2018/04/10	7	116.50	9	116.33	115.50	-2	17,082	-0.01%
2018/04/09	9	110.00	15	110.57	115.50	-6	17,027	-0.04%
2018/04/03	10	106.00	13	106.69	105.50	-3	16,574	-0.02%
2018/04/02	1	107.00	11	106.36	105.00	-10	16,475	-0.06%
2018/03/31	8	106.38	3	106.67	106.50	5	16,428	0.03%
2018/03/30	24	108.73	12	109.63	107.50	12	16,426	0.07%
2018/03/29	13	108.19	35.1	108.24	107.50	-22.1	16,147	-0.14%
2018/03/28	6	101.67	9	102.06	102.00	-3	15,663	-0.02%
2018/03/27	10	104.05	17	103.97	104.50	-7	15,543	-0.05%
2018/03/26	20	100.47	6	100.53	100.50	14	15,389	0.09%
2018/03/23	25	99.73	12	99.07	99.10	13	15,300	0.08%
2018/03/22	19	108.29	6	108.08	105.50	13	14,998	0.09%
2018/03/21	33	108.08	6.6	108.36	107.00	26.4	14,641	0.18%
2018/03/20	36	108.97	47.4	107.57	111.00	-11.4	14,362	-0.08%
2018/03/19	15	106.60	43.1	105.28	105.50	-28.1	13,950	-0.20%
2018/03/16	16	98.41	36.3	99.11	98.80	-20.3	13,064	-0.16%
2018/03/15	3	95.70	14	95.19	96.10	-11	12,772	-0.09%
2018/03/14	7	95.96	4	94.50	95.80	3	12,853	0.02%
2018/03/13	17	97.71	7	97.93	97.20	10	13,013	0.08%
2018/03/12	22	97.41	32	97.85	97.30	-10	13,020	-0.08%
2018/03/09	11	95.53	20.1	95.23	95.60	-9.1	12,930	-0.07%
2018/03/08	6	91.77	13	91.72	91.80	-7	12,835	-0.05%
2018/03/07	17	90.74	3	91.83	90.90	14	12,893	0.11%
2018/03/06	15	91.83	41	91.47	91.50	-26	13,000	-0.20%
2018/03/05	6	88.32	2	88.60	87.50	4	13,032	0.03%
2018/03/02	4	88.25	2	88.50	88.90	2	13,097	0.02%
2018/03/01	4	89.08	0	0.00	89.10	4	13,126	0.03%
2018/02/27	10	90.86	2	90.00	89.80	8	13,196	0.06%
2018/02/26	6	92.23	2	90.70	90.80	4	13,182	0.03%
2018/02/23	8	94.05	5	94.96	92.30	3	13,170	0.02%
2018/02/22	7	93.37	7	93.20	93.60	0	13,360	0.00%
2018/02/21	11	92.82	16	93.26	93.80	-5	13,935	-0.04%
2018/02/12	13	88.80	19	88.94	88.00	-6	13,860	-0.04%
2018/02/09	24	88.75	202	89.81	89.00	-178	13,859	-1.28%	大賣/鉅額交易
2018/02/08	9	95.08	3.4	93.55	93.70	5.6	13,774	0.04%
2018/02/07	24	98.25	13	98.13	96.10	11	13,596	0.08%
2018/02/06	49	94.02	40	93.41	92.50	9	13,462	0.07%
2018/02/05	8	97.09	31	98.03	101.50	-23	13,530	-0.17%
2018/02/02	56	100.00	3	99.97	99.90	53	13,821	0.38%
2018/02/01	14	103.14	20	104.18	102.00	-6	13,956	-0.04%
2018/01/31	56	101.23	18.9	99.41	101.50	37.1	13,751	0.27%
2018/01/30	117	99.68	15	101.00	100.50	102	13,742	0.74%	大買/鉅額交易
2018/01/29	6	96.37	35	98.19	99.50	-29	13,513	-0.21%
2018/01/26	59	98.87	21.1	101.04	94.40	38	13,519	0.28%
2018/01/25	6	98.97	6	99.12	100.00	0	13,241	0.00%
2018/01/24	4	98.90	12	99.48	99.00	-8	13,005	-0.06%
2018/01/23	15	98.53	9	98.33	97.50	6	12,675	0.05%
2018/01/22	28	96.55	58	94.25	97.60	-30	12,323	-0.24%
2018/01/19	22	88.50	38	86.70	88.80	-16	12,166	-0.13%
2018/01/18	1	83.40	4.1	84.02	83.70	-3.1	11,858	-0.03%
2018/01/16	1	82.10	2	81.75	81.50	-1	12,388	-0.01%
2018/01/15	1	81.90	2	81.80	81.90	-1	12,650	-0.01%
2018/01/12	1	80.00	4	80.15	80.00	-3	13,230	-0.02%
2018/01/11	2	79.25	5	79.02	79.10	-3	13,565	-0.02%
2018/01/10	3	79.50	10	80.20	79.00	-7	13,939	-0.05%
2018/01/09	1	81.50	0	0.00	81.50	1	14,253	0.01%
2018/01/08	6	81.50	1	81.20	81.20	5	14,810	0.03%
2018/01/05	5	83.56	13	83.02	81.70	-8	15,666	-0.05%
2018/01/04	10	81.44	9	81.66	81.40	1	16,200	0.01%
2018/01/03	5	80.88	10	80.29	81.60	-5	16,207	-0.03%
2018/01/02	3	76.30	0	0.00	76.30	3	16,057	0.02%