中美晶 (5483)-元大-南屯券商分點個股進出

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
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
4,499張
產業
上櫃半導體類股▼0.24%
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－元大-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	196.00	5	197.50	192.50	5	7,644	0.07%
2024/05/02	6	193.25	5	195.00	196.00	1	7,677	0.01%
2024/04/30	7.1	194.24	10	195.99	195.50	-2.9	7,715	-0.04%
2024/04/29	5	193.00	0	0.00	194.50	5	7,770	0.06%
2024/04/26	10	193.00	0	0.00	192.50	10	7,809	0.13%
2024/04/25	0	193.00	0	192.00	191.50	0	7,832	0.00%
2024/04/24	8	194.62	0	0.00	194.00	8	7,903	0.10%
2024/04/22	1	187.52	3	188.84	188.50	-2	8,055	-0.02%
2024/04/19	9.2	193.83	0	0.00	192.00	9.2	8,008	0.11%
2024/04/18	1.1	198.69	0	200.17	199.50	1.1	7,978	0.01%
2024/04/17	3	203.00	1	202.50	202.00	2	8,054	0.02%
2024/04/16	14.2	200.23	3	200.50	199.00	11.2	8,071	0.14%
2024/04/15	3.1	207.70	0.3	208.02	208.50	2.8	7,963	0.04%
2024/04/12	0	211.00	1	210.50	211.50	-1	7,933	-0.01%
2024/04/11	0	210.00	0	0.00	210.00	0	7,977	0.00%
2024/04/10	5	211.50	2	212.00	211.00	3	8,052	0.04%
2024/04/09	1.1	209.95	1	211.00	210.50	0.1	8,170	0.00%
2024/04/08	2	209.50	1.1	211.45	210.50	0.9	8,228	0.01%
2024/04/03	8	210.94	1.2	211.16	211.00	6.8	8,250	0.08%
2024/04/02	2.1	209.98	6	210.75	209.50	-3.9	8,294	-0.05%
2024/04/01	9.2	209.66	4.4	209.17	208.00	4.8	8,371	0.06%
2024/03/29	4.3	213.34	9.1	215.05	214.50	-4.8	8,349	-0.06%
2024/03/28	20.1	216.15	9	215.45	215.00	11.1	8,105	0.14%
2024/03/27	11.3	215.33	21	221.60	223.50	-9.7	7,891	-0.12%
2024/03/26	117.2	219.80	111.5	215.38	214.00	5.7	7,710	0.07%	大買/大賣/
2024/03/25	8.1	221.32	10	222.75	220.00	-1.9	7,706	-0.02%
2024/03/22	10.3	227.03	0.4	223.79	224.00	9.9	7,788	0.13%
2024/03/21	15.2	234.67	333.1	232.07	232.50	-317.9	7,772	-4.09%	大賣/鉅額交易
2024/03/20	228.7	238.63	82.8	236.69	240.00	145.9	7,614	1.92%	大買/鉅額交易
2024/03/19	241	225.07	65.1	223.36	226.00	175.9	7,048	2.50%	大買/鉅額交易
2024/03/18	8	206.81	63.1	205.99	207.50	-55	6,610	-0.83%
2024/03/15	3.2	207.83	2.1	210.02	207.50	1.1	6,664	0.02%
2024/03/14	3.2	211.53	9	213.67	208.50	-5.9	6,596	-0.09%
2024/03/13	6.4	219.52	249.3	219.40	215.50	-243	6,432	-3.78%	大賣/鉅額交易
2024/03/12	215.3	209.97	3.4	213.32	214.50	211.9	6,260	3.38%	大買/鉅額交易
2024/03/11	6	209.51	19.2	210.65	209.00	-13.1	6,205	-0.21%
2024/03/08	59.6	218.40	81	214.16	209.00	-21.5	6,145	-0.35%
2024/03/07	31.1	200.98	14	200.64	200.50	17.1	5,714	0.30%
2024/03/06	1	196.01	1.1	195.55	197.00	-0.1	5,628	0.00%
2024/03/05	3	194.01	1	194.00	197.00	2	5,650	0.04%
2024/03/04	1	193.00	2	194.00	193.50	-1	5,690	-0.02%
2024/03/01	3	190.00	3	190.83	189.50	0	5,804	0.00%
2024/02/26	1	188.50	0	0.00	188.00	1	5,791	0.02%
2024/02/22	0.2	188.00	0	0.00	188.50	0.2	5,836	0.00%
2024/02/20	1	183.50	0	0.00	186.00	1	5,879	0.02%
2024/02/16	0.2	182.00	0	0.00	184.00	0.2	5,919	0.00%
2024/02/15	4	186.50	16	184.16	184.00	-12	5,927	-0.20%
2024/02/05	1	189.51	2	190.00	192.00	-1	5,864	-0.02%
2024/02/02	3	191.00	0	0.00	191.00	3	5,886	0.05%
2024/02/01	2	191.50	0	0.00	191.50	2	5,896	0.03%
2024/01/31	1	192.51	1.2	192.50	192.00	-0.2	5,965	0.00%
2024/01/29	0	194.00	0	0.00	194.00	0	6,038	0.00%
2024/01/26	0.1	194.44	0	0.00	192.50	0.1	6,078	0.00%
2024/01/25	5.1	195.91	4.1	195.84	195.00	1	6,152	0.02%
2024/01/24	1	200.50	4.3	201.89	203.50	-3.3	6,207	-0.05%
2024/01/23	0	199.00	5.1	199.79	201.00	-5	6,164	-0.08%
2024/01/22	1	196.02	0	0.00	196.00	1	6,117	0.02%
2024/01/19	2.2	195.80	3	196.50	197.50	-0.8	6,077	-0.01%
2024/01/18	1	192.00	2	194.75	195.50	-1	6,074	-0.02%
2024/01/17	4	192.38	0	0.00	191.00	4	5,984	0.07%
2024/01/16	11	195.32	0	0.00	196.00	11	5,862	0.19%
2024/01/15	5	200.00	0	0.00	201.00	5	5,754	0.09%
2024/01/12	1	197.50	0	0.00	200.00	1	5,744	0.02%
2024/01/11	4	199.75	4.1	200.60	200.00	-0.1	5,675	0.00%
2024/01/10	0	194.50	3.3	195.28	196.50	-3.3	5,572	-0.06%
2024/01/09	1	193.00	0	0.00	193.00	1	5,525	0.02%
2024/01/04	1	191.55	0	0.00	191.50	1	5,417	0.02%
2024/01/03	6.5	193.51	1.8	193.50	193.00	4.7	5,373	0.09%
2024/01/02	0.3	194.03	0.5	197.00	201.00	-0.2	5,226	0.00%
2023/12/29	1.8	194.44	2	195.25	196.00	-0.2	5,147	0.00%
2023/12/28	0.8	196.62	1	196.50	196.00	-0.2	5,112	0.00%
2023/12/27	5	202.70	0.5	201.04	200.50	4.5	5,047	0.09%
2023/12/26	1.2	204.08	9.2	203.04	207.50	-8	4,939	-0.16%
2023/12/25	0	0.00	12	199.00	198.50	-12	4,817	-0.25%
2023/12/22	0.2	197.00	2	197.50	199.00	-1.8	4,744	-0.04%
2023/12/21	2.1	197.22	0	0.00	198.50	2.1	4,666	0.04%
2023/12/20	17.1	200.29	0	0.00	198.00	17.1	4,595	0.37%
2023/12/19	10	198.95	14	196.93	200.50	-4	4,467	-0.09%
2023/12/18	20	201.00	2	201.01	200.50	18	4,314	0.42%
2023/12/15	0.1	197.91	7.6	196.88	197.50	-7.5	4,171	-0.18%
2023/12/14	2.2	189.55	4	190.13	191.50	-1.8	3,986	-0.05%
2023/12/13	2	187.50	1.1	189.43	187.50	1	3,933	0.02%
2023/12/12	3.1	190.50	4.2	189.86	190.50	-1.2	3,934	-0.03%
2023/12/08	1.1	185.03	11.1	185.59	184.50	-10	3,926	-0.25%
2023/12/07	0	0.00	15	185.80	183.50	-15	3,939	-0.38%
2023/12/06	1.1	184.86	19.6	185.01	184.50	-18.5	3,910	-0.47%
2023/12/05	1	179.00	0.6	180.50	180.50	0.4	3,885	0.01%
2023/12/04	1	184.00	0	183.50	183.00	1	3,840	0.03%
2023/12/01	0	184.00	4.1	183.02	184.50	-4.1	3,828	-0.11%
2023/11/30	30.1	184.20	0.1	185.91	183.00	30	3,797	0.79%
2023/11/29	1.2	185.30	3	184.33	185.00	-1.8	3,750	-0.05%
2023/11/28	9	182.33	21	183.67	182.00	-12	3,641	-0.33%
2023/11/27	1	178.50	1	177.01	177.50	0	3,479	0.00%
2023/11/24	0	178.50	1	177.50	179.00	-1	3,449	-0.03%
2023/11/22	0	0.00	2	174.25	173.50	-2	3,373	-0.06%
2023/11/21	1	175.50	0.5	176.00	175.00	0.5	3,346	0.01%
2023/11/20	1.2	174.58	0.1	176.50	175.00	1.2	3,336	0.03%
2023/11/17	0	0.00	0.1	177.45	177.50	-0.1	3,321	0.00%
2023/11/16	0	174.00	2	176.25	176.50	-2	3,282	-0.06%
2023/11/15	1	174.00	2.1	174.74	174.00	-1.1	3,243	-0.03%
2023/11/14	1	174.00	1.1	174.32	173.50	-0.1	3,212	0.00%
2023/11/13	1	177.00	3	176.50	175.50	-2	3,173	-0.06%
2023/11/10	2	174.50	15.2	174.32	175.00	-13.2	3,157	-0.42%
2023/11/09	1.1	171.55	7	172.36	172.50	-5.9	3,140	-0.19%
2023/11/08	1.2	174.00	2.1	173.05	172.50	-0.9	3,184	-0.03%
2023/11/07	0	0.00	8	174.69	175.00	-8	3,141	-0.25%
2023/11/06	0	0.00	2	174.50	175.00	-2	3,148	-0.06%
2023/11/03	1.3	173.28	3.1	172.95	173.00	-1.9	3,136	-0.06%
2023/11/02	1.2	170.42	3	172.00	173.00	-1.8	3,191	-0.06%
2023/11/01	3	169.65	12.1	167.88	170.00	-9.1	3,118	-0.29%
2023/10/31	0.2	163.50	0	0.00	163.50	0.2	3,015	0.01%
2023/10/30	0	0.00	3	164.83	164.50	-3	3,108	-0.10%
2023/10/27	1	161.00	0	0.00	161.50	1	3,136	0.03%
2023/10/26	0.5	159.50	0	0.00	159.00	0.5	3,209	0.02%
2023/10/25	0	0.00	10	163.50	162.50	-10	3,262	-0.31%
2023/10/24	0	0.00	1	162.00	161.00	-1	3,337	-0.03%
2023/10/23	0.2	161.33	1	161.00	161.50	-0.8	3,490	-0.02%
2023/10/19	1	161.50	0	0.00	162.50	1	3,703	0.03%
2023/10/18	2.2	163.07	1	163.50	163.50	1.2	3,798	0.03%
2023/10/17	3	166.33	2.4	166.00	166.00	0.6	3,867	0.02%
2023/10/16	0.1	165.00	2.2	166.36	166.00	-2.1	4,055	-0.05%
2023/10/12	0	0.00	1	166.99	166.50	-1	4,350	-0.02%
2023/10/11	3	164.17	1	164.50	164.50	2	4,611	0.04%
2023/10/05	0	0.00	4.4	161.91	162.00	-4.4	5,309	-0.08%
2023/10/04	1	159.00	2	158.00	159.00	-1	5,327	-0.02%
2023/10/03	1	161.00	3	160.50	161.00	-2	5,300	-0.04%
2023/10/02	1	162.00	1.3	160.35	162.00	-0.3	5,302	-0.01%
2023/09/28	0.1	157.50	0	0.00	157.00	0.1	5,299	0.00%
2023/09/27	0.1	156.50	0	0.00	157.00	0.1	5,305	0.00%
2023/09/26	2.1	157.14	0	0.00	157.00	2.1	5,314	0.04%
2023/09/22	2.1	159.02	1	159.50	160.00	1.1	5,350	0.02%
2023/09/21	2.2	158.60	0	0.00	158.00	2.2	5,345	0.04%
2023/09/20	1	162.00	1	161.50	162.00	0	5,322	0.00%
2023/09/19	3	162.83	0.5	165.50	163.50	2.5	5,329	0.05%
2023/09/18	0.1	165.00	2	165.00	165.00	-1.9	5,339	-0.04%
2023/09/15	1	165.00	1.1	166.00	166.50	-0.1	5,428	0.00%
2023/09/14	6	164.33	10.2	164.85	164.00	-4.2	5,382	-0.08%
2023/09/13	2	161.25	1	160.01	161.00	1	5,290	0.02%
2023/09/12	1	162.00	13	159.58	161.00	-12	5,355	-0.22%
2023/09/08	1	156.00	0	0.00	155.50	1	5,383	0.02%
2023/09/06	1	159.00	3	159.33	158.50	-2	5,367	-0.04%
2023/09/05	0	0.00	1	159.50	160.00	-1	5,363	-0.02%
2023/09/04	0.1	160.00	0	0.00	160.00	0.1	5,371	0.00%
2023/09/01	0	0.00	3	158.50	158.50	-3	5,370	-0.06%
2023/08/31	2	157.00	1	157.00	156.50	1	5,404	0.02%
2023/08/30	2	157.00	3.1	156.21	156.50	-1.1	5,424	-0.02%
2023/08/29	0.1	155.00	0	0.00	155.50	0.1	5,451	0.00%
2023/08/28	0.3	154.00	4	154.63	154.50	-3.8	5,477	-0.07%
2023/08/25	0.5	153.28	1	153.00	152.50	-0.6	5,505	-0.01%
2023/08/24	3.2	154.31	0	0.00	154.50	3.2	5,537	0.06%
2023/08/23	1.1	155.00	4	154.75	155.00	-2.9	5,562	-0.05%
2023/08/22	1.1	153.50	0	0.00	153.00	1.1	5,614	0.02%
2023/08/21	0	0.00	0.1	153.50	153.50	-0.1	5,652	0.00%
2023/08/18	3.2	154.86	2	154.75	154.00	1.2	5,687	0.02%
2023/08/17	5	155.50	1	156.00	156.50	4	5,682	0.07%
2023/08/16	3.3	152.44	9.3	150.69	152.00	-6	5,669	-0.11%
2023/08/15	0	0.00	1	154.50	153.00	-1	5,663	-0.02%
2023/08/14	0.5	154.01	3	152.83	154.50	-2.5	5,662	-0.04%
2023/08/11	4.2	157.95	1	159.50	157.50	3.2	5,620	0.06%
2023/08/10	0.3	159.21	2	158.25	158.50	-1.7	5,613	-0.03%
2023/08/09	4	159.13	0.2	159.50	160.00	3.8	5,595	0.07%
2023/08/08	7.2	161.08	0	0.00	161.50	7.2	5,567	0.13%
2023/08/07	4.2	167.49	0	0.00	167.50	4.2	5,498	0.08%
2023/08/04	0	0.00	1	165.00	165.50	-1	5,469	-0.02%
2023/08/02	10.2	164.76	3.1	165.87	163.00	7.2	5,465	0.13%
2023/08/01	13	169.12	12.1	169.89	168.50	0.9	5,424	0.02%
2023/07/31	3.1	172.82	6.2	173.36	171.50	-3.1	5,375	-0.06%
2023/07/28	6	170.25	4	171.50	171.00	2	5,311	0.04%
2023/07/27	3.1	168.68	3	169.00	169.50	0.1	5,230	0.00%
2023/07/26	17.3	169.41	174.3	169.06	165.50	-157	5,150	-3.05%	大賣/鉅額交易
2023/07/25	15.7	176.70	15.6	177.04	175.50	0.1	4,990	0.00%
2023/07/24	16.2	180.60	18.4	180.30	180.50	-2.2	4,881	-0.04%
2023/07/21	0.3	179.79	11	179.86	180.00	-10.7	4,755	-0.22%
2023/07/20	1.1	182.98	46	182.04	181.50	-44.9	4,673	-0.96%
2023/07/19	15.3	182.08	16	183.56	179.00	-0.7	4,567	-0.02%
2023/07/18	12	182.38	10.2	181.58	183.00	1.8	4,378	0.04%
2023/07/17	17.1	183.71	18.6	184.25	182.00	-1.5	4,233	-0.04%
2023/07/14	68.3	179.37	40.3	183.70	185.00	28	4,107	0.68%
2023/07/13	72.4	179.31	158.1	178.79	177.50	-85.8	3,826	-2.24%	大賣/
2023/07/12	221.4	175.16	17.1	173.18	176.50	204.3	3,439	5.94%	大買/鉅額交易
2023/07/11	1	162.00	1.1	162.05	162.50	-0.1	3,081	0.00%
2023/07/10	0.1	160.00	0	0.00	160.00	0.1	3,063	0.00%
2023/07/07	0.5	159.50	0	0.00	159.00	0.5	3,079	0.02%
2023/07/06	7.4	160.93	0.1	162.00	161.00	7.3	3,086	0.24%
2023/07/05	1.3	161.60	1	161.50	161.50	0.3	3,110	0.01%
2023/07/04	0.3	162.00	1	161.00	161.50	-0.8	3,100	-0.02%
2023/07/03	41	162.50	0	162.50	162.50	41	3,123	1.31%
2023/06/30	3	160.50	0	161.00	161.50	3	3,136	0.09%
2023/06/29	1	159.50	1	159.50	159.00	0	3,114	0.00%
2023/06/28	23	159.72	1	158.50	158.00	22	3,117	0.71%
2023/06/27	3	158.01	1	159.00	157.50	2	3,127	0.06%
2023/06/26	0	0.00	3	154.83	157.00	-3	3,104	-0.10%
2023/06/21	2.2	157.41	2	157.25	156.00	0.2	3,097	0.01%
2023/06/20	2	161.00	0.1	161.09	160.50	1.9	3,024	0.06%
2023/06/19	2.6	162.60	0	0.00	162.00	2.6	3,062	0.09%
2023/06/16	0	162.50	2	163.00	164.00	-2	3,044	-0.07%
2023/06/15	2	160.50	1	161.00	161.50	1	3,018	0.03%
2023/06/14	11.2	159.55	0	0.00	160.00	11.2	3,166	0.35%
2023/06/13	3.5	159.22	2	160.00	159.50	1.5	3,155	0.05%
2023/06/12	0	0.00	1	158.00	157.00	-1	3,149	-0.03%
2023/06/09	2	156.75	0	0.00	156.50	2	3,167	0.06%
2023/06/08	1	157.00	0	0.00	156.00	1	3,152	0.03%
2023/06/07	0	0.00	1	158.50	159.00	-1	3,186	-0.03%
2023/06/06	3.1	157.96	0	0.00	157.00	3.1	3,200	0.10%
2023/06/05	0	160.24	1	161.00	160.00	-1	3,184	-0.03%
2023/05/29	2	160.75	8	159.88	159.50	-6	3,164	-0.19%
2023/05/26	0.3	157.83	1.2	158.00	158.50	-0.9	3,150	-0.03%
2023/05/25	0.2	157.00	2	156.75	156.50	-1.8	3,128	-0.06%
2023/05/24	0	0.00	2	154.50	155.50	-2	3,096	-0.06%
2023/05/23	0	0.00	5.2	154.00	153.00	-5.2	3,068	-0.17%
2023/05/18	5	152.00	0.2	152.50	152.50	4.8	3,002	0.16%
2023/05/16	2	150.50	2	149.25	148.50	0	2,967	0.00%
2023/05/15	1	148.00	1	148.50	148.50	0	2,944	0.00%
2023/05/12	2	147.50	1.4	146.86	147.00	0.6	2,956	0.02%
2023/05/11	6.4	148.09	0	0.00	146.50	6.4	2,950	0.22%
2023/05/10	1.1	151.00	1	152.00	151.00	0.1	2,928	0.00%
2023/05/09	5.1	152.21	0	0.00	151.00	5.1	2,947	0.17%
2023/05/08	2	153.51	6.5	154.07	154.50	-4.5	2,946	-0.15%
2023/05/05	1	147.00	0	0.00	148.00	1	2,897	0.03%
2023/05/04	1.1	145.09	0	0.00	145.00	1.1	2,945	0.04%
2023/05/03	2.1	147.01	0	0.00	147.00	2.1	2,980	0.07%
2023/05/02	2	150.01	1.5	150.50	150.00	0.5	3,042	0.02%
2023/04/28	1	148.00	1	148.00	147.50	0	3,118	0.00%
2023/04/27	1	143.03	0	0.00	146.50	1	3,122	0.03%
2023/04/26	2.1	143.74	0	0.00	144.50	2.1	3,125	0.07%
2023/04/25	3.5	146.35	2	144.50	144.00	1.5	3,132	0.05%
2023/04/24	0.1	148.75	1	148.50	148.00	-0.9	3,116	-0.03%
2023/04/21	2	151.25	1	152.50	149.00	1	3,251	0.03%
2023/04/20	4	150.38	7	149.58	149.00	-3	3,261	-0.09%
2023/04/19	1.4	152.67	0	0.00	151.50	1.4	3,293	0.04%
2023/04/18	7	154.79	0	0.00	153.00	7	3,307	0.21%
2023/04/17	0.1	156.00	1	156.00	155.00	-0.9	3,310	-0.03%
2023/04/14	1	155.50	0	0.00	155.50	1	3,329	0.03%
2023/04/13	3	154.67	10	154.50	154.00	-7	3,363	-0.21%
2023/04/12	11.5	156.59	0	0.00	156.00	11.5	3,362	0.34%
2023/04/11	2.1	157.51	0	0.00	157.00	2.1	3,357	0.06%
2023/04/10	3	158.16	7	157.64	156.50	-4	3,374	-0.12%
2023/04/07	1	154.50	1	154.50	154.50	0	3,330	0.00%
2023/04/06	7	153.21	1	153.00	152.50	6	3,321	0.18%
2023/03/31	10	157.40	0	0.00	156.00	10	3,311	0.30%
2023/03/29	2	154.50	0	0.00	153.50	2	3,355	0.06%
2023/03/28	1	157.50	0	0.00	154.00	1	3,451	0.03%
2023/03/24	5	156.60	1	156.50	156.50	4	3,506	0.11%
2023/03/23	0	0.00	2	155.00	155.50	-2	3,508	-0.06%
2023/03/22	2	154.00	1	153.50	154.00	1	3,486	0.03%
2023/03/20	2.1	152.76	0	0.00	152.00	2.1	3,439	0.06%
2023/03/17	9.6	155.45	0	0.00	154.00	9.6	3,404	0.28%
2023/03/16	0	0.00	3.2	158.98	159.00	-3.2	3,238	-0.10%
2023/03/15	0	0.00	4	157.75	157.50	-4	3,260	-0.12%
2023/03/14	5	153.90	0	0.00	153.50	5	3,248	0.15%
2023/03/13	3	155.50	1	154.50	157.00	2	3,238	0.06%
2023/03/10	7.6	157.11	5	157.70	156.00	2.6	3,232	0.08%
2023/03/09	0	0.00	1	163.50	162.00	-1	3,243	-0.03%
2023/03/08	0.5	161.50	0	0.00	162.00	0.5	3,232	0.02%
2023/03/07	3	160.50	1	161.00	161.50	2	3,229	0.06%
2023/03/06	1	158.50	0.1	160.00	159.50	0.9	3,222	0.03%
2023/03/03	1	158.50	2	158.00	158.00	-1	3,214	-0.03%
2023/03/02	0.4	159.00	0	0.00	158.50	0.4	3,239	0.01%
2023/03/01	2.2	153.60	2	157.00	159.50	0.2	3,243	0.00%
2023/02/23	1	164.00	0	0.00	164.50	1	3,185	0.03%
2023/02/22	2	159.25	2	158.50	160.00	0	3,228	0.00%
2023/02/21	4	162.00	0.1	162.37	161.50	3.9	3,301	0.12%
2023/02/20	0	0.00	0.1	161.50	161.50	-0.1	3,438	0.00%
2023/02/17	1	160.50	0	161.50	161.00	1	3,612	0.03%
2023/02/16	0	160.00	3	161.67	162.00	-3	3,714	-0.08%
2023/02/15	3	159.33	0.1	161.50	157.50	2.9	3,886	0.07%
2023/02/14	0	162.00	1	161.50	161.50	-1	3,988	-0.02%
2023/02/13	1	161.00	0	0.00	162.00	1	4,029	0.02%
2023/02/10	0	163.00	0	0.00	163.00	0	4,154	0.00%
2023/02/09	0	163.50	0	0.00	166.00	0	4,266	0.00%
2023/02/08	0	165.00	0.1	164.00	165.00	-0.1	4,329	0.00%
2023/02/07	0	163.00	1	164.00	163.00	-1	4,319	-0.02%
2023/02/06	2.1	159.53	0.2	159.50	159.50	1.9	4,351	0.04%
2023/02/03	0	165.00	1.4	165.67	165.50	-1.3	4,322	-0.03%
2023/02/02	0	0.00	2	167.50	168.00	-2	4,322	-0.05%
2023/02/01	0	0.00	1	165.00	165.00	-1	4,318	-0.02%
2023/01/31	1	162.51	2	162.50	162.50	-1	4,290	-0.02%
2023/01/30	1	160.50	3	161.00	160.50	-2	4,233	-0.05%
2023/01/17	0.1	154.50	0	0.00	156.00	0.1	4,179	0.00%
2023/01/13	3	157.33	0	0.00	155.00	3	4,252	0.07%
2023/01/12	1	158.50	2	157.75	156.50	-1	4,267	-0.02%
2023/01/11	2	160.24	1.6	159.89	161.50	0.5	4,273	0.01%
2023/01/10	2	157.00	3	156.17	156.50	-1	4,166	-0.02%
2023/01/09	2	155.49	11.4	155.91	156.00	-9.4	4,184	-0.23%
2023/01/06	0	0.00	5.1	149.54	150.50	-5.1	4,186	-0.12%
2023/01/05	0	0.00	3	146.83	146.50	-3	4,272	-0.07%
2023/01/04	3.1	145.52	1	146.50	145.00	2.1	4,313	0.05%
2023/01/03	33	142.32	0	0.00	145.50	33	4,428	0.75%
2022/12/29	0.1	138.00	0	0.00	138.50	0.1	4,461	0.00%
2022/12/28	1.1	138.00	31	138.55	138.00	-29.9	4,519	-0.66%
2022/12/27	0	146.00	0	145.50	143.50	0	4,532	0.00%
2022/12/23	0.1	142.50	0	0.00	143.50	0.1	4,740	0.00%
2022/12/22	0	146.50	0	0.00	145.50	0	4,824	0.00%
2022/12/21	3.1	144.81	0	0.00	143.00	3.1	4,939	0.06%
2022/12/20	6	148.00	1	149.50	144.00	5	5,049	0.10%
2022/12/19	0	152.00	4.4	152.75	153.50	-4.4	5,032	-0.09%
2022/12/16	3	153.50	0	0.00	153.50	3	5,039	0.06%
2022/12/15	4	158.75	0.1	158.50	158.50	3.9	4,993	0.08%
2022/12/14	0	0.00	3	156.17	157.00	-3	5,017	-0.06%
2022/12/13	0	0.00	1	154.50	153.00	-1	5,036	-0.02%
2022/12/12	1	152.00	1	153.50	153.50	0	5,053	0.00%
2022/12/09	1	156.50	2	155.25	154.50	-1	5,071	-0.02%
2022/12/08	1	154.00	1	155.00	155.50	0	5,073	0.00%
2022/12/07	4	155.00	0.3	154.50	155.00	3.7	5,069	0.07%
2022/12/06	0.1	159.00	0	0.00	158.50	0.1	5,068	0.00%
2022/12/05	0.1	162.56	3	162.17	162.00	-2.9	5,107	-0.06%
2022/12/02	0	160.67	1	161.50	161.50	-1	5,158	-0.02%
2022/12/01	2	161.75	1	161.99	161.00	1	5,195	0.02%
2022/11/30	0	157.50	1	156.50	159.00	-1	5,157	-0.02%
2022/11/29	1	154.50	0	0.00	156.00	1	5,186	0.02%
2022/11/28	0	0.00	2	157.50	158.00	-2	5,196	-0.04%
2022/11/25	1	160.00	1	159.01	158.00	0	5,199	0.00%
2022/11/24	4	160.25	8.2	160.43	160.50	-4.2	5,219	-0.08%
2022/11/22	0.1	158.50	1	158.00	158.50	-0.9	5,298	-0.02%
2022/11/21	1	157.51	3	156.00	157.00	-2	5,321	-0.04%
2022/11/18	3.1	159.03	1	156.50	156.50	2.1	5,346	0.04%
2022/11/17	7	160.00	5	160.50	162.00	2	5,279	0.04%
2022/11/16	1	158.50	0	0.00	162.00	1	5,259	0.02%
2022/11/15	1	157.56	3.1	158.65	162.00	-2.1	5,155	-0.04%
2022/11/14	1.1	156.32	1.2	154.58	155.50	-0.1	5,060	0.00%
2022/11/11	11	156.14	11	156.23	155.00	0	5,034	0.00%
2022/11/10	3	145.67	8	146.19	147.00	-5	4,979	-0.10%
2022/11/09	1.2	140.92	0.2	142.00	142.00	1.1	4,940	0.02%
2022/11/08	3	139.67	6.3	140.16	139.00	-3.3	4,940	-0.07%
2022/11/07	4	135.25	35	132.47	137.50	-31	4,873	-0.64%
2022/11/04	33.3	130.86	0	0.00	130.50	33.3	4,890	0.68%
2022/11/03	0	126.50	0	125.50	127.50	0	4,889	0.00%
2022/11/02	3	127.17	4	129.63	127.00	-1	4,998	-0.02%
2022/11/01	1.2	126.00	0	0.00	125.50	1.2	5,005	0.02%
2022/10/27	2	124.75	4	125.38	125.50	-2	5,201	-0.04%
2022/10/26	0	0.00	0.3	122.00	121.50	-0.3	5,210	-0.01%
2022/10/25	0	123.50	0.7	122.14	120.50	-0.7	5,208	-0.01%
2022/10/24	4.1	124.98	6	123.00	122.00	-1.9	5,200	-0.04%
2022/10/21	4	121.99	2.3	121.07	121.00	1.7	5,162	0.03%
2022/10/20	2	121.25	2	121.50	121.50	0	5,159	0.00%
2022/10/19	0.2	122.64	0.1	124.00	120.50	0.1	5,171	0.00%
2022/10/18	0	0.00	1.1	122.53	122.50	-1.1	5,159	-0.02%
2022/10/17	0.1	120.00	1	119.50	121.50	-1	5,242	-0.02%
2022/10/14	2	121.76	0	122.00	121.50	2	5,266	0.04%
2022/10/13	0.2	117.67	0	0.00	117.00	0.2	5,300	0.00%
2022/10/12	2.4	123.25	0	0.00	123.00	2.4	5,252	0.05%
2022/10/11	4.1	122.95	3	125.50	122.00	1.1	5,282	0.02%
2022/10/07	6.2	134.03	3	131.50	131.00	3.1	5,208	0.06%
2022/10/06	3	136.00	0	0.00	136.50	3	5,207	0.06%
2022/10/05	1.1	137.91	3.1	137.27	135.50	-2	5,209	-0.04%
2022/10/04	1	134.50	2	134.74	133.00	-1	5,177	-0.02%
2022/10/03	1.1	128.98	0.6	126.83	129.00	0.5	5,154	0.01%
2022/09/30	0.2	127.25	0	0.00	131.00	0.2	5,141	0.00%
2022/09/29	1.2	133.53	11	132.27	131.00	-9.8	5,093	-0.19%
2022/09/28	18.5	134.83	18	136.56	132.00	0.5	5,042	0.01%
2022/09/27	7.4	140.14	6	142.17	140.50	1.4	4,938	0.03%
2022/09/26	4	149.25	2	148.00	148.50	2	4,850	0.04%
2022/09/23	3.1	157.05	10	158.20	157.00	-6.9	4,901	-0.14%
2022/09/22	8.2	155.78	0.1	156.50	156.50	8.1	4,893	0.17%
2022/09/21	5.1	158.80	1.1	157.09	157.00	4	4,917	0.08%
2022/09/20	1	159.50	3	161.17	161.50	-2	4,902	-0.04%
2022/09/19	0.1	161.00	1	160.50	159.50	-0.9	4,929	-0.02%
2022/09/16	1	161.50	0	0.00	160.50	1	4,974	0.02%
2022/09/15	13.1	165.34	1.5	165.33	164.00	11.6	5,015	0.23%
2022/09/14	1	163.00	5	163.40	165.00	-4	5,091	-0.08%
2022/09/13	1	168.50	1	168.50	167.00	0	5,132	0.00%
2022/09/12	2	167.74	0	0.00	168.50	2	5,211	0.04%
2022/09/08	6	163.50	2	164.25	163.50	4	5,360	0.07%
2022/09/07	11.2	158.96	14	158.64	158.50	-2.8	5,372	-0.05%
2022/09/06	0	0.00	3	162.67	163.50	-3	5,371	-0.06%
2022/09/05	3	163.67	1	164.00	162.00	2	5,435	0.04%
2022/09/02	10	165.25	19	166.63	166.00	-9	5,510	-0.16%
2022/09/01	1	164.50	5	164.30	164.50	-4	5,499	-0.07%
2022/08/31	1	167.50	6	168.00	167.50	-5	5,561	-0.09%
2022/08/30	1.1	162.45	3	167.50	168.00	-1.9	5,559	-0.03%
2022/08/29	7	160.86	9	160.50	161.00	-2	5,496	-0.04%
2022/08/26	8.1	166.82	2	168.00	166.50	6.1	5,514	0.11%
2022/08/25	0	167.00	2	166.50	167.00	-2	5,535	-0.04%
2022/08/24	6.2	165.06	2.2	165.23	164.00	4	5,560	0.07%
2022/08/23	1	163.50	10	165.35	166.00	-9	5,648	-0.16%
2022/08/22	8.2	164.52	6	166.50	164.50	2.2	5,753	0.04%
2022/08/19	38.1	168.23	26	167.87	166.00	12.1	5,751	0.21%
2022/08/18	16.1	168.31	5	167.60	169.00	11.1	5,698	0.19%
2022/08/17	2	166.50	13.1	167.72	167.50	-11	5,659	-0.20%
2022/08/16	0.3	164.00	21	163.57	163.00	-20.7	5,586	-0.37%
2022/08/15	28.1	161.00	29	161.76	160.00	-0.9	5,515	-0.02%
2022/08/12	11	161.50	13.1	162.46	161.50	-2.1	5,470	-0.04%
2022/08/11	59.2	161.04	18	161.92	161.00	41.2	5,467	0.75%
2022/08/10	1.2	156.00	2.3	155.94	156.50	-1.1	5,418	-0.02%
2022/08/09	1.1	153.15	5	155.20	155.50	-3.9	5,402	-0.07%
2022/08/08	2	148.50	1	150.49	151.50	1	5,417	0.02%
2022/08/05	3.1	143.03	11	146.36	149.00	-7.9	5,544	-0.14%
2022/08/04	1	137.50	5	137.50	139.00	-4	5,368	-0.07%
2022/08/03	1	138.00	2	138.00	138.00	-1	5,406	-0.02%
2022/08/02	1.1	138.05	3	137.83	138.00	-1.9	5,432	-0.03%
2022/07/28	0	0.00	0.1	142.50	142.00	-0.1	5,588	0.00%
2022/07/27	1	140.00	1	142.50	143.00	0	5,713	0.00%
2022/07/26	4	142.50	0	0.00	141.50	4	5,703	0.07%
2022/07/25	1	144.00	0	0.00	145.00	1	5,727	0.02%
2022/07/22	5	145.80	0.1	146.00	146.00	5	5,808	0.09%
2022/07/21	0.1	144.50	6.2	144.08	145.50	-6.1	5,817	-0.11%
2022/07/20	2.1	141.52	1	143.00	142.00	1.1	5,829	0.02%
2022/07/19	5.1	138.61	1	139.50	139.00	4.1	5,823	0.07%
2022/07/18	4.2	143.66	21	142.57	144.50	-16.8	5,848	-0.29%
2022/07/15	4	140.13	5	139.90	141.00	-1	5,809	-0.02%
2022/07/14	20	138.50	0	0.00	138.00	20	5,776	0.35%
2022/07/13	2	140.50	1	141.50	138.50	1	5,750	0.02%
2022/07/12	2	138.50	0	0.00	136.50	2	5,740	0.03%
2022/07/11	1.1	141.54	2	142.00	141.00	-0.9	5,750	-0.02%
2022/07/08	2	141.00	4	141.25	140.50	-2	5,736	-0.03%
2022/07/07	6	137.00	6	137.58	138.50	0	5,719	0.00%
2022/07/06	2	133.75	1	134.00	133.00	1	5,828	0.02%
2022/07/05	1	135.00	1	137.00	138.00	0	5,852	0.00%
2022/07/04	2	137.25	0	0.00	137.50	2	5,854	0.03%
2022/07/01	5.2	136.81	10	137.65	139.00	-4.8	5,867	-0.08%
2022/06/30	5.1	141.41	6	142.00	141.00	-0.9	5,781	-0.02%
2022/06/29	2	143.75	1	145.50	145.50	1	5,775	0.02%
2022/06/28	5	147.80	1	146.01	146.50	4	5,780	0.07%
2022/06/27	2.4	150.88	2	150.50	152.00	0.4	5,782	0.01%
2022/06/24	1.3	145.36	4	146.25	147.00	-2.7	5,751	-0.05%
2022/06/23	1.1	141.00	2	143.25	143.50	-0.9	5,748	-0.02%
2022/06/22	5.3	143.23	5	145.00	143.00	0.3	5,747	0.01%
2022/06/21	4.1	144.99	3	145.83	146.50	1.1	5,723	0.02%
2022/06/20	7.1	142.96	4	143.50	142.50	3.1	5,801	0.05%
2022/06/17	6.3	147.47	2	149.25	150.00	4.3	5,724	0.08%
2022/06/16	1	156.50	1.1	159.85	156.50	-0.1	5,598	0.00%
2022/06/15	0	0.00	2	161.75	162.00	-2	5,656	-0.04%
2022/06/14	1	159.50	4.5	160.67	160.50	-3.5	5,814	-0.06%
2022/06/13	9.1	162.67	0	0.00	161.50	9.1	5,805	0.16%
2022/06/10	3.1	171.01	0	0.00	171.00	3.1	5,781	0.05%
2022/06/09	7.1	172.63	5	171.90	173.00	2.1	5,831	0.04%
2022/06/08	1.1	169.14	1	170.00	170.00	0.1	5,773	0.00%
2022/06/07	2	168.50	2.3	168.85	169.00	-0.3	5,831	-0.01%
2022/06/06	1.4	167.64	0	0.00	171.00	1.4	5,863	0.02%
2022/06/02	2.1	169.95	1	170.00	170.00	1.1	5,915	0.02%
2022/06/01	0.2	171.13	1	170.00	169.50	-0.9	6,035	-0.01%
2022/05/31	9	169.17	8.1	169.90	172.50	0.9	5,993	0.02%
2022/05/30	4	169.99	15.5	169.05	170.50	-11.5	5,949	-0.19%
2022/05/27	0.3	163.17	1	163.00	162.00	-0.7	5,795	-0.01%
2022/05/26	12.3	159.84	10	160.80	159.00	2.3	5,807	0.04%
2022/05/25	0.1	160.50	0	0.00	161.00	0.1	5,839	0.00%
2022/05/24	2.1	157.27	0	0.00	156.50	2.1	5,923	0.04%
2022/05/23	1.1	163.42	2	165.25	162.50	-0.9	5,895	-0.02%
2022/05/20	0	163.00	0	0.00	163.50	0	5,960	0.00%
2022/05/19	0.3	161.67	0.1	163.00	162.50	0.2	5,962	0.00%
2022/05/18	4.3	164.95	3	165.00	164.50	1.3	5,926	0.02%
2022/05/17	1.1	161.80	6	161.33	163.50	-4.9	5,853	-0.08%
2022/05/16	4	162.63	3	161.17	158.50	1	5,876	0.02%
2022/05/13	10	161.10	12.1	160.26	160.50	-2.1	5,791	-0.04%
2022/05/12	1.5	152.33	1	152.99	152.00	0.5	5,708	0.01%
2022/05/11	3	157.50	1	154.50	155.00	2	5,794	0.03%
2022/05/10	1	154.50	1.1	147.22	155.00	0	5,921	0.00%
2022/05/09	32	151.50	31	152.03	151.00	1	6,010	0.02%
2022/05/06	33.2	155.44	33	153.02	156.00	0.2	6,134	0.00%
2022/05/05	32.2	157.47	33.2	156.72	157.50	-1	6,353	-0.02%
2022/05/04	18	155.14	18	153.69	153.00	0	6,409	0.00%
2022/04/29	2.6	150.57	2	150.75	149.00	0.6	6,481	0.01%
2022/04/28	0	147.00	3.3	142.81	146.50	-3.3	6,540	-0.05%
2022/04/27	4.1	144.01	5	139.00	145.00	-0.9	6,504	-0.01%
2022/04/26	1.2	146.46	0	148.67	146.00	1.2	6,482	0.02%
2022/04/25	18	148.39	16	147.00	148.00	2	6,546	0.03%
2022/04/22	4	154.12	1	153.00	152.50	3	6,512	0.05%
2022/04/21	2	159.50	1	160.00	157.50	1	6,574	0.02%
2022/04/20	2	156.75	0	0.00	156.00	2	6,663	0.03%
2022/04/19	3	157.34	1	160.00	156.50	2	6,912	0.03%
2022/04/18	2	156.25	0.1	157.00	156.50	1.9	7,026	0.03%
2022/04/15	4.3	157.46	2	157.00	156.00	2.3	7,085	0.03%
2022/04/14	4	162.13	0	0.00	161.50	4	7,253	0.06%
2022/04/13	0.3	162.01	1	162.00	162.50	-0.7	7,328	-0.01%
2022/04/12	7.1	160.36	3	159.50	159.50	4.1	7,483	0.05%
2022/04/11	8.2	166.46	3	165.33	165.50	5.2	7,609	0.07%
2022/04/08	0.6	170.51	0.1	171.50	172.00	0.5	7,770	0.01%
2022/04/07	1	173.53	3	174.83	171.50	-2	7,741	-0.03%
2022/04/06	54.1	171.02	1	170.50	171.50	53.1	7,763	0.68%
2022/04/01	0.2	175.00	1	175.50	176.50	-0.8	7,802	-0.01%
2022/03/31	0.5	177.00	0	0.00	177.00	0.5	7,894	0.01%
2022/03/30	1	180.00	2	179.50	178.50	-1	7,942	-0.01%
2022/03/29	0.5	177.50	0	0.00	176.50	0.5	8,113	0.01%
2022/03/28	1.1	176.09	0.1	175.50	176.50	1	8,132	0.01%
2022/03/25	1.2	179.36	1	181.00	179.50	0.2	8,152	0.00%
2022/03/24	1.1	182.24	2	181.00	183.00	-0.9	8,147	-0.01%
2022/03/23	12	183.29	31.1	181.75	182.00	-19.1	8,170	-0.23%
2022/03/22	23	179.93	1	179.50	180.00	22	8,237	0.27%
2022/03/21	3.6	179.23	1	177.00	178.50	2.6	8,264	0.03%
2022/03/18	4	179.13	0	0.00	177.50	4	8,286	0.05%
2022/03/17	2.2	178.36	5	178.00	180.00	-2.8	8,312	-0.03%
2022/03/16	2.2	169.50	4	169.38	170.50	-1.9	8,352	-0.02%
2022/03/15	4.4	166.42	1	163.50	166.00	3.4	8,477	0.04%
2022/03/14	2.6	172.42	2	175.50	173.00	0.6	8,660	0.01%
2022/03/11	0.1	171.50	1.1	170.64	171.50	-1	8,657	-0.01%
2022/03/10	8.2	175.53	20	177.00	174.50	-11.8	8,672	-0.14%
2022/03/09	1	171.51	0.2	173.00	172.50	0.8	8,760	0.01%
2022/03/08	13.2	171.62	0.1	172.31	169.00	13	8,757	0.15%
2022/03/07	3.6	173.82	20	172.25	173.00	-16.4	8,744	-0.19%
2022/03/04	4.1	182.24	1.4	182.04	183.00	2.7	8,684	0.03%
2022/03/03	4.5	184.39	3	185.67	183.50	1.5	8,852	0.02%
2022/03/02	1.1	184.01	1	184.00	185.00	0.1	8,955	0.00%
2022/03/01	1	186.50	20.2	185.21	187.00	-19.2	9,107	-0.21%
2022/02/25	38.4	183.98	1	184.50	182.00	37.4	9,655	0.39%
2022/02/24	4	184.00	31	182.48	183.00	-27	9,843	-0.27%
2022/02/23	12.2	191.65	0	0.00	192.00	12.2	10,009	0.12%
2022/02/22	2.4	190.43	3	190.00	188.50	-0.7	10,036	-0.01%
2022/02/21	10.3	194.53	0	0.00	194.50	10.3	10,029	0.10%
2022/02/18	4	193.50	5	194.20	195.00	-1	10,098	-0.01%
2022/02/17	20.1	193.50	0	0.00	193.50	20.1	10,164	0.20%
2022/02/16	8.3	193.91	6	192.50	192.50	2.3	10,203	0.02%
2022/02/15	1.3	194.50	0	0.00	192.50	1.3	10,212	0.01%
2022/02/14	5.2	194.83	2.1	193.55	194.00	3.1	10,191	0.03%
2022/02/11	6.3	202.72	4	201.00	201.50	2.3	10,126	0.02%
2022/02/10	9	203.78	26.1	201.33	204.00	-17	10,045	-0.17%
2022/02/09	2.1	200.01	20	200.00	198.50	-17.9	9,887	-0.18%
2022/02/08	2.1	197.74	11	200.73	200.00	-8.9	9,855	-0.09%
2022/02/07	55.2	196.47	2	196.50	199.00	53.2	9,741	0.55%
2022/01/26	52	210.85	2.1	207.07	209.50	50	9,557	0.52%
2022/01/25	5	212.30	2	212.50	212.50	3	9,569	0.03%
2022/01/24	3.3	208.46	2	213.72	216.00	1.2	9,677	0.01%
2022/01/21	8.7	206.23	5	208.50	205.50	3.7	9,695	0.04%
2022/01/20	11	212.50	0.2	213.00	212.50	10.9	9,574	0.11%
2022/01/19	2.8	212.17	2.1	212.76	214.50	0.7	9,518	0.01%
2022/01/18	17.2	217.57	2.5	217.20	217.00	14.7	9,440	0.16%
2022/01/17	1.5	221.50	0	0.00	223.50	1.5	9,339	0.02%
2022/01/14	8.6	218.81	8.5	220.77	222.50	0.1	9,318	0.00%
2022/01/13	12.1	231.71	11	230.18	229.00	1.1	9,210	0.01%
2022/01/12	8.1	235.99	14.6	233.17	231.00	-6.5	9,092	-0.07%
2022/01/11	9.3	229.34	4.3	230.15	225.50	5	8,854	0.06%
2022/01/10	4.3	230.97	2.1	234.19	233.50	2.1	8,784	0.02%
2022/01/07	14.4	233.40	8.3	234.20	235.00	6.2	8,773	0.07%
2022/01/06	3.2	240.95	4.5	242.50	242.50	-1.3	8,574	-0.02%
2022/01/05	2.8	244.67	3	242.17	247.00	-0.2	8,532	0.00%
2022/01/04	9.5	240.58	5.1	242.94	245.00	4.4	8,353	0.05%
2022/01/03	16.7	239.15	3.2	240.30	231.50	13.6	8,080	0.17%
2021/12/30	13	236.00	1	237.50	236.00	12	7,912	0.15%
2021/12/29	1.1	235.19	1.1	237.04	236.50	0	7,927	0.00%
2021/12/28	1	238.00	3	236.00	235.00	-2	7,876	-0.03%
2021/12/27	2.6	233.91	58.1	234.43	234.50	-55.4	7,835	-0.71%
2021/12/24	3	227.67	6	229.00	228.50	-3	7,779	-0.04%
2021/12/23	17.2	226.94	38.2	228.53	229.00	-21	7,737	-0.27%
2021/12/22	2	218.50	2.2	218.05	218.00	-0.2	7,635	0.00%
2021/12/21	1	217.52	3	218.00	218.00	-2	7,661	-0.03%
2021/12/20	4.1	223.32	4	222.38	219.00	0.1	7,611	0.00%
2021/12/17	11	224.73	0.1	224.59	225.00	11	7,574	0.14%
2021/12/16	8.1	224.06	22.3	228.08	228.50	-14.2	7,506	-0.19%
2021/12/15	9.5	218.16	2.1	218.50	219.00	7.4	7,348	0.10%
2021/12/14	6.3	217.45	4.1	218.36	217.00	2.2	7,303	0.03%
2021/12/13	10	224.20	8.1	224.25	223.00	1.9	7,229	0.03%
2021/12/10	5.2	226.53	7.1	228.01	226.00	-2	7,126	-0.03%
2021/12/09	10	221.25	22.2	221.50	220.50	-12.1	6,926	-0.18%
2021/12/08	5	216.70	10.3	218.00	219.00	-5.3	6,752	-0.08%
2021/12/07	2.3	211.14	3	208.83	209.50	-0.8	6,534	-0.01%
2021/12/06	5	212.90	8	212.00	212.00	-3	6,504	-0.05%
2021/12/03	0.1	211.00	3	209.34	211.50	-2.9	6,549	-0.04%
2021/12/02	12.2	204.61	2	205.50	205.00	10.2	6,505	0.16%
2021/12/01	4	208.13	2	206.50	206.50	2	6,555	0.03%
2021/11/30	20	208.53	16	208.38	207.00	4	6,532	0.06%
2021/11/29	14	203.74	25.4	204.96	205.00	-11.4	6,545	-0.17%
2021/11/26	9.4	202.97	3.1	202.51	200.50	6.3	6,407	0.10%
2021/11/25	7	213.15	10	212.40	212.50	-3	6,371	-0.05%
2021/11/24	45.2	219.59	49.5	220.57	215.00	-4.4	6,396	-0.07%
2021/11/23	3	208.83	33.3	207.91	207.00	-30.3	5,993	-0.51%
2021/11/22	11.1	204.89	18.6	204.13	205.50	-7.5	5,969	-0.13%
2021/11/19	0.1	197.50	7	197.00	195.00	-7	5,977	-0.12%
2021/11/18	2.3	195.50	1	195.01	196.00	1.2	6,058	0.02%
2021/11/17	5.2	196.35	5	197.50	198.00	0.2	6,094	0.00%
2021/11/16	6	195.25	5	196.80	194.50	1	6,123	0.02%
2021/11/15	5.1	194.49	0	0.00	193.50	5.1	6,196	0.08%
2021/11/12	7.1	195.87	8	197.13	193.00	-1	6,252	-0.02%
2021/11/11	0	0.00	1	195.00	193.00	-1	6,248	-0.02%
2021/11/10	3	193.50	0.2	192.17	194.00	2.9	6,319	0.05%
2021/11/09	0	0.00	1.2	195.37	194.50	-1.2	6,353	-0.02%
2021/11/08	1	191.00	0	193.00	191.50	1	6,364	0.02%
2021/11/05	2	191.00	1.1	192.48	193.00	1	6,400	0.01%
2021/11/04	0.1	192.05	1.1	193.96	190.50	-1	6,437	-0.02%
2021/11/03	1	196.43	1	192.00	192.00	0	6,483	0.00%
2021/11/02	11	194.36	6	197.08	191.50	5	6,617	0.08%
2021/11/01	5	196.30	107.3	194.87	197.00	-102.3	6,518	-1.57%	大賣/鉅額交易
2021/10/29	101	190.00	3	190.50	189.50	98	6,392	1.53%	大買/
2021/10/27	0	0.00	0	182.50	182.50	0	6,353	0.00%
2021/10/26	1	181.50	11	182.50	182.00	-10	6,424	-0.16%
2021/10/25	1	176.52	0	0.00	180.50	1	6,532	0.02%
2021/10/22	6.1	179.33	0	0.00	179.00	6.1	6,741	0.09%
2021/10/21	5	180.50	1	185.00	180.50	4	6,876	0.06%
2021/10/20	0.2	183.00	0	0.00	183.00	0.2	6,886	0.00%
2021/10/19	0.1	182.00	0	182.00	183.00	0.1	7,066	0.00%
2021/10/18	0.2	179.00	0	0.00	179.00	0.2	7,159	0.00%
2021/10/15	0	182.50	0.4	182.06	184.00	-0.4	7,337	-0.01%
2021/10/14	0.1	177.50	0	0.00	176.00	0.1	7,447	0.00%
2021/10/13	0	0.00	1	176.00	175.00	-1	7,552	-0.01%
2021/10/08	1	181.00	5	180.50	181.00	-4	7,840	-0.05%
2021/10/07	2	180.50	3	181.83	181.50	-1	8,099	-0.01%
2021/10/06	0	0.00	0.1	175.00	175.00	-0.1	8,891	0.00%
2021/10/05	7	172.14	1	172.50	176.00	6	8,968	0.07%
2021/10/04	0.1	172.50	0	0.00	172.00	0.1	9,015	0.00%
2021/10/01	1.1	174.73	0	0.00	175.50	1.1	9,120	0.01%
2021/09/30	0	179.50	1	178.00	181.50	-1	9,188	-0.01%
2021/09/29	2.2	175.77	0	0.00	174.50	2.2	9,180	0.02%
2021/09/28	2	184.25	4	183.75	184.00	-2	9,168	-0.02%
2021/09/27	0.1	188.00	2	187.76	187.00	-1.9	9,163	-0.02%
2021/09/24	1	188.50	1	189.50	191.00	0	9,278	0.00%
2021/09/23	0	0.00	1	189.50	187.50	-1	9,399	-0.01%
2021/09/22	1	185.50	2	184.50	186.00	-1	9,675	-0.01%
2021/09/17	0	190.00	1	188.00	190.50	-1	9,671	-0.01%
2021/09/16	1	191.50	3	189.50	189.00	-2	9,806	-0.02%
2021/09/15	2.1	188.98	3.2	189.00	189.00	-1.1	10,108	-0.01%
2021/09/14	4	193.25	0	0.00	192.00	4	10,464	0.04%
2021/09/13	0	0.00	2.1	192.26	192.00	-2.1	10,503	-0.02%
2021/09/10	3.1	191.26	1.5	189.14	193.50	1.6	10,554	0.02%
2021/09/09	1	185.00	1	189.00	189.50	0	10,705	0.00%
2021/09/08	0.2	184.75	7	185.93	185.00	-6.8	10,742	-0.06%
2021/09/07	1.2	195.27	1	187.50	189.00	0.2	10,701	0.00%
2021/09/06	8.1	195.30	5.2	196.23	195.50	2.9	10,626	0.03%
2021/09/03	0	0.00	22	193.57	194.00	-22	10,585	-0.21%
2021/09/02	5.5	195.74	7.1	194.82	189.50	-1.7	10,684	-0.02%
2021/09/01	11.2	193.95	11	191.55	194.00	0.2	10,842	0.00%
2021/08/31	3.1	191.84	1.1	191.57	193.00	2	10,880	0.02%
2021/08/30	11	194.14	7.3	194.63	193.50	3.7	10,831	0.03%
2021/08/27	5.1	190.00	7	190.64	190.00	-1.9	10,694	-0.02%
2021/08/26	30	187.03	10	187.35	187.50	20	10,631	0.19%
2021/08/25	2.2	187.67	7.6	187.86	191.00	-5.4	10,485	-0.05%
2021/08/24	2.4	173.87	0	0.00	174.00	2.4	10,262	0.02%
2021/08/23	2	170.50	2	169.50	174.00	0	10,224	0.00%
2021/08/20	1.2	161.36	2	164.25	164.00	-0.8	10,164	-0.01%
2021/08/19	3.2	165.09	1	167.50	163.50	2.2	10,107	0.02%
2021/08/18	32	165.25	1	167.00	173.50	31	10,062	0.31%
2021/08/17	2.2	170.18	51.1	166.18	166.00	-48.9	10,148	-0.48%
2021/08/16	22	172.52	2	168.75	172.50	20	10,093	0.20%
2021/08/13	14.2	175.53	24.1	175.64	172.50	-9.9	10,033	-0.10%
2021/08/12	25	179.32	3	179.83	179.00	22	10,040	0.22%
2021/08/11	2.2	179.39	0	0.00	180.00	2.2	10,077	0.02%
2021/08/10	5.1	181.31	0	0.00	182.00	5.1	10,147	0.05%
2021/08/09	7	187.51	5	188.60	187.00	2	10,205	0.02%
2021/08/06	59.1	194.11	2	193.25	193.00	57.1	10,262	0.56%
2021/08/05	1	202.50	25	201.68	204.00	-24	10,235	-0.23%
2021/08/04	3	198.33	1	199.00	199.00	2	10,513	0.02%
2021/08/03	2	194.50	2	195.26	199.50	0	10,820	0.00%
2021/08/02	0.3	193.58	4	193.50	192.50	-3.7	10,893	-0.03%
2021/07/30	42.2	190.96	2	192.00	189.00	40.2	10,992	0.37%
2021/07/29	1.2	189.67	5	195.10	195.50	-3.8	11,203	-0.03%
2021/07/28	9.1	188.53	7	188.50	189.00	2.1	11,474	0.02%
2021/07/27	7.3	203.43	5.1	198.92	196.50	2.2	11,612	0.02%
2021/07/26	12	209.00	12	211.04	209.00	0	11,672	0.00%
2021/07/23	21.4	212.76	15	216.43	210.00	6.4	11,876	0.05%
2021/07/22	3.5	215.00	6	211.76	212.00	-2.5	11,797	-0.02%
2021/07/21	4	215.99	65.3	215.24	213.00	-61.2	11,968	-0.51%
2021/07/20	13	212.92	7	214.93	209.00	6	12,128	0.05%
2021/07/19	7.1	217.35	3	216.83	216.00	4.1	12,481	0.03%
2021/07/16	8.5	209.48	0	214.50	217.00	8.4	12,839	0.07%
2021/07/15	9.2	212.88	8.1	213.66	213.50	1.1	13,757	0.01%
2021/07/14	13	209.50	6.1	209.02	210.50	6.9	14,389	0.05%
2021/07/13	19.3	214.02	32.4	216.03	215.50	-13.2	14,242	-0.09%
2021/07/12	4	199.12	4	199.50	200.50	0	13,477	0.00%
2021/07/09	1	197.00	10.1	196.39	196.00	-9.1	13,427	-0.07%
2021/07/08	3.2	196.97	0	197.00	196.00	3.2	13,477	0.02%
2021/07/07	2	197.47	3.2	195.44	197.00	-1.2	13,466	-0.01%
2021/07/06	0	0.00	1	193.00	192.50	-1	13,458	-0.01%
2021/07/05	2	193.25	2.2	194.54	194.50	-0.2	13,610	0.00%
2021/07/02	3.2	189.62	4	188.25	189.50	-0.8	13,814	-0.01%
2021/07/01	13.6	187.87	1	187.04	187.00	12.6	13,871	0.09%
2021/06/30	8	195.56	9	195.61	193.00	-1	13,947	-0.01%
2021/06/29	2	195.28	15	196.90	192.00	-13	13,885	-0.09%
2021/06/28	1	191.00	4	192.00	191.50	-3	13,710	-0.02%
2021/06/25	6	194.40	0.1	193.23	191.00	5.9	13,743	0.04%
2021/06/24	8.1	191.43	84	190.16	194.50	-75.9	13,640	-0.56%
2021/06/23	67	190.89	14.9	189.74	191.50	52.1	13,369	0.39%
2021/06/22	0.1	177.25	0	181.50	177.50	0.1	13,018	0.00%
2021/06/21	1.1	177.18	11	179.05	178.00	-9.9	13,002	-0.08%
2021/06/18	5	188.00	1	189.99	183.00	4	12,987	0.03%
2021/06/17	0	184.00	0	183.98	185.00	0	12,867	0.00%
2021/06/16	1.1	182.82	1.5	183.00	180.00	-0.4	12,976	0.00%
2021/06/15	0	0.00	3.4	183.65	182.50	-3.4	13,000	-0.03%
2021/06/11	2	182.74	0	181.50	182.00	2	13,061	0.02%
2021/06/10	10	182.30	3	182.49	183.00	7	13,107	0.05%
2021/06/09	0.2	181.52	7.1	179.10	181.00	-6.9	12,969	-0.05%
2021/06/08	10.1	175.10	8	175.37	174.00	2.1	12,752	0.02%
2021/06/07	4	172.50	4	170.50	172.00	0	12,733	0.00%
2021/06/04	9	171.83	6.2	172.84	172.50	2.8	12,735	0.02%
2021/06/03	12.1	170.67	2	170.50	173.00	10.1	12,838	0.08%
2021/06/02	2	166.25	10.2	166.07	165.00	-8.2	12,791	-0.06%
2021/06/01	3.1	169.02	3	168.33	168.00	0.1	12,867	0.00%
2021/05/31	6.1	167.43	7	169.57	168.50	-0.9	12,884	-0.01%
2021/05/28	6	164.92	1	165.00	165.00	5	12,907	0.04%
2021/05/27	4	162.00	4	161.25	163.50	0	12,956	0.00%
2021/05/26	4.1	160.92	6	162.50	162.00	-1.9	13,006	-0.01%
2021/05/25	2	162.75	19	164.21	164.00	-17	13,006	-0.13%
2021/05/24	1	155.00	9	154.89	156.00	-8	13,123	-0.06%
2021/05/21	0	0.00	1	151.00	153.50	-1	13,256	-0.01%
2021/05/20	27.1	148.22	11	147.55	147.50	16.1	13,666	0.12%
2021/05/19	6.2	150.38	2	150.50	150.00	4.2	13,667	0.03%
2021/05/18	3	153.83	7	150.93	154.50	-4	13,701	-0.03%
2021/05/17	19.1	146.15	8	148.00	145.00	11.1	13,815	0.08%
2021/05/14	2	153.50	5	154.70	155.00	-3	13,665	-0.02%
2021/05/13	1.4	153.67	7	154.36	152.00	-5.6	13,578	-0.04%
2021/05/12	8.1	150.70	8.1	151.83	155.00	0	13,449	0.00%
2021/05/11	33.2	162.12	16.1	157.81	158.00	17.2	13,222	0.13%
2021/05/10	8	173.70	1	173.00	172.00	7	13,061	0.05%
2021/05/07	0.1	176.99	44	177.25	178.50	-43.9	13,058	-0.34%
2021/05/06	2.1	169.17	10	171.45	172.50	-7.9	13,022	-0.06%
2021/05/05	19.4	173.85	18.7	175.09	170.50	0.8	12,783	0.01%
2021/05/04	14	183.00	14.7	184.69	183.00	-0.6	12,559	-0.01%
2021/05/03	9.4	183.68	12	189.33	183.50	-2.7	12,493	-0.02%
2021/04/29	76.4	197.05	9.4	198.55	195.50	67	12,639	0.53%
2021/04/28	47	196.44	15	194.23	196.00	32	12,427	0.26%
2021/04/27	30.2	200.58	19	196.39	197.50	11.2	12,426	0.09%
2021/04/26	40.2	195.53	34.2	196.98	200.00	6	12,255	0.05%
2021/04/23	23.3	190.05	32.1	190.51	192.50	-8.8	12,017	-0.07%
2021/04/22	27.1	192.60	67.7	189.61	179.00	-40.6	11,844	-0.34%
2021/04/21	103.6	196.69	105.2	196.01	190.50	-1.6	11,537	-0.01%	大買/大賣/
2021/04/20	56.2	187.12	94.1	183.15	190.00	-37.9	10,641	-0.36%
2021/04/19	3	172.34	21.3	173.08	173.00	-18.2	9,991	-0.18%
2021/04/16	3	168.67	5.2	171.14	169.50	-2.1	10,055	-0.02%
2021/04/15	1	167.50	0	0.00	169.00	1	10,170	0.01%
2021/04/14	13.1	166.34	15.3	166.83	168.50	-2.2	10,245	-0.02%
2021/04/13	6	171.75	5.2	172.60	170.00	0.8	10,377	0.01%
2021/04/12	4.2	169.64	1.1	171.35	170.50	3.1	10,532	0.03%
2021/04/09	18	172.19	7	171.72	170.00	11	10,767	0.10%
2021/04/08	14.1	176.68	26	176.52	176.00	-11.9	10,814	-0.11%
2021/04/07	10.1	173.74	5	173.30	172.50	5.1	10,851	0.05%
2021/04/06	4	172.00	24	172.72	174.00	-20	11,465	-0.17%
2021/04/01	7	170.71	17	170.03	169.50	-10	11,433	-0.09%
2021/03/31	9	169.00	16.3	169.43	169.00	-7.3	11,478	-0.06%
2021/03/30	10	166.50	36	165.00	167.50	-26	11,564	-0.22%
2021/03/29	0.1	163.49	1.1	163.95	164.00	-0.9	11,816	-0.01%
2021/03/26	3	160.83	2	161.00	161.00	1	12,205	0.01%
2021/03/25	4	160.38	1	160.50	160.50	3	12,361	0.02%
2021/03/24	6	163.25	6.2	163.70	162.00	-0.2	12,549	0.00%
2021/03/23	16	166.66	6	165.50	166.00	10	12,740	0.08%
2021/03/22	3.1	165.18	10	167.30	165.50	-6.9	12,974	-0.05%
2021/03/19	11	166.41	6.3	165.91	168.00	4.7	13,214	0.04%
2021/03/18	0	0.00	6.3	167.57	167.00	-6.3	13,270	-0.05%
2021/03/17	15.1	167.54	6	167.58	165.50	9.1	13,845	0.07%
2021/03/16	4	167.13	40.2	167.63	168.50	-36.2	14,131	-0.26%
2021/03/15	3	164.67	9	164.83	165.50	-6	14,731	-0.04%
2021/03/12	5.1	163.48	3	163.50	164.00	2.1	14,975	0.01%
2021/03/11	8.4	161.32	11	159.68	162.50	-2.6	15,371	-0.02%
2021/03/10	5.1	155.00	6	155.92	156.00	-0.9	15,671	-0.01%
2021/03/09	18	153.28	13.1	153.28	153.50	4.9	16,368	0.03%
2021/03/08	5.1	159.20	7.2	160.82	157.50	-2.1	16,950	-0.01%
2021/03/05	8.3	159.89	8	161.75	160.00	0.3	18,104	0.00%
2021/03/04	5.2	161.41	4.1	160.75	160.00	1.2	18,259	0.01%
2021/03/03	26.2	162.47	8	163.88	163.50	18.2	18,387	0.10%
2021/03/02	14.1	169.78	13.4	168.53	166.50	0.7	18,602	0.00%
2021/02/26	14.3	166.72	6.8	166.96	167.00	7.4	18,790	0.04%
2021/02/25	12.1	172.62	1.1	172.45	171.00	11	19,109	0.06%
2021/02/24	24.1	174.01	36.2	175.06	170.00	-12.1	19,236	-0.06%
2021/02/23	16.4	172.16	12	173.12	172.00	4.4	18,979	0.02%
2021/02/22	44.1	174.12	60.4	173.94	175.00	-16.3	18,860	-0.09%
2021/02/19	9.2	164.36	4	166.25	167.00	5.2	18,511	0.03%
2021/02/18	10.2	163.50	14	164.57	164.00	-3.9	18,916	-0.02%
2021/02/17	18	165.02	16.2	164.35	161.50	1.8	18,922	0.01%
2021/02/05	2.2	157.37	4	155.50	155.00	-1.8	18,760	-0.01%
2021/02/04	3.1	152.69	3	155.00	157.00	0.1	18,906	0.00%
2021/02/03	6.2	157.61	1	161.46	155.50	5.2	19,198	0.03%
2021/02/02	1	154.50	2.2	157.77	158.00	-1.2	19,247	-0.01%
2021/02/01	39	147.46	26	146.61	150.00	13	19,361	0.07%
2021/01/29	19.6	154.00	26	152.31	152.00	-6.5	19,472	-0.03%
2021/01/28	21.3	157.06	6.1	157.04	157.50	15.2	19,406	0.08%
2021/01/27	11.1	162.14	1	163.00	162.00	10.1	19,456	0.05%
2021/01/26	41.2	164.55	14	168.39	162.00	27.2	19,440	0.14%
2021/01/25	54.3	172.65	34	173.56	170.50	20.3	19,287	0.11%
2021/01/22	30.2	169.82	46.2	169.54	172.00	-16	18,999	-0.08%
2021/01/21	1.2	159.66	4	161.38	160.00	-2.8	18,678	-0.02%
2021/01/20	18.1	159.83	16.1	161.25	159.50	2	18,700	0.01%
2021/01/19	8.1	164.01	8	163.69	165.00	0.1	18,666	0.00%
2021/01/18	17	158.59	16.2	159.42	163.00	0.8	18,622	0.00%
2021/01/15	27.6	163.21	27	162.26	161.00	0.6	18,518	0.00%
2021/01/14	14.2	167.83	19	167.58	167.50	-4.8	18,227	-0.03%
2021/01/13	4.1	169.50	5.2	169.52	169.00	-1.1	18,092	-0.01%
2021/01/12	5	169.30	3.1	169.04	168.50	1.9	17,950	0.01%
2021/01/11	11	172.14	18	171.36	174.00	-7	17,810	-0.04%
2021/01/08	12.1	170.74	21	168.48	170.00	-8.9	17,740	-0.05%
2021/01/07	29.1	171.64	7	170.64	172.00	22.1	17,767	0.12%
2021/01/06	10.6	170.50	13	169.73	172.50	-2.4	17,705	-0.01%
2021/01/05	26.3	171.72	18.2	171.18	171.00	8.1	17,446	0.05%
2021/01/04	38	178.22	34	178.25	177.50	4	17,184	0.02%
2020/12/31	17.3	175.26	24.1	176.04	177.50	-6.9	16,868	-0.04%
2020/12/30	12.1	174.22	33	174.79	175.00	-20.9	16,663	-0.13%
2020/12/29	82	173.17	48.1	173.80	171.00	33.9	16,395	0.21%
2020/12/28	20.1	167.90	12	167.71	169.00	8.1	15,706	0.05%
2020/12/25	28.1	166.28	7	165.57	167.50	21.1	15,544	0.14%
2020/12/24	13.1	167.65	15	167.37	165.00	-2	15,449	-0.01%
2020/12/23	12.1	166.38	20.5	167.61	168.00	-8.5	15,348	-0.06%
2020/12/22	23.2	165.57	25	167.14	162.50	-1.8	15,141	-0.01%
2020/12/21	8	161.06	32	159.52	160.50	-24	14,756	-0.16%
2020/12/18	31.4	163.06	21.5	163.40	161.50	10	14,595	0.07%
2020/12/17	31	167.26	24	165.65	166.50	7	14,418	0.05%
2020/12/16	37	168.12	52.3	167.68	170.00	-15.2	14,232	-0.11%
2020/12/15	30.3	166.79	29	167.57	163.00	1.3	13,968	0.01%
2020/12/14	14.1	169.50	9	169.83	168.50	5.1	13,701	0.04%
2020/12/11	54.2	167.62	51	168.83	168.00	3.2	13,705	0.02%
2020/12/10	62.2	168.39	30	167.47	168.00	32.2	13,190	0.24%
2020/12/09	48	171.08	48	171.25	172.00	0	12,823	0.00%
2020/12/08	22	156.68	21	157.14	159.00	1	12,171	0.01%
2020/12/07	30	154.98	89.3	153.66	154.50	-59.3	11,949	-0.50%
2020/12/04	34.1	158.76	20.4	159.46	160.00	13.8	11,594	0.12%
2020/12/03	46.1	158.26	59	156.66	160.00	-12.9	11,330	-0.11%
2020/12/02	36.1	151.39	39	149.44	154.00	-3	10,718	-0.03%
2020/12/01	70	147.92	130	148.74	144.50	-60	10,250	-0.59%	大賣/
2020/11/30	68	142.29	19	143.21	143.50	49	9,258	0.53%
2020/11/27	1	128.07	26.1	128.77	130.50	-25.1	9,019	-0.28%
2020/11/26	39.1	127.64	11.4	127.38	129.00	27.7	8,867	0.31%
2020/11/25	25.5	124.44	24	125.33	122.00	1.5	8,601	0.02%
2020/11/24	30.2	123.89	23	123.89	125.00	7.1	8,371	0.09%
2020/11/23	5.1	119.11	6	119.67	120.00	-1	7,990	-0.01%
2020/11/20	15	116.93	2.3	116.57	116.50	12.7	7,791	0.16%
2020/11/19	0	0.00	4	116.50	117.00	-4	7,773	-0.05%
2020/11/18	7	115.93	7	115.58	116.00	0	7,765	0.00%
2020/11/17	42	118.38	24	117.77	115.50	18	7,764	0.23%
2020/11/16	3.2	115.16	17	115.20	115.00	-13.8	7,533	-0.18%
2020/11/13	5	113.30	21	113.02	113.50	-16	7,530	-0.21%
2020/11/12	21	112.79	22	113.86	112.50	-1	7,548	-0.01%
2020/11/11	58	112.91	18.1	113.06	114.00	39.9	7,577	0.53%
2020/11/10	25	107.86	36.4	107.71	107.50	-11.4	7,456	-0.15%
2020/11/09	46	109.59	16.8	108.57	110.00	29.2	7,487	0.39%
2020/11/06	12	106.79	16	106.94	106.00	-4	7,417	-0.05%
2020/11/05	2	103.75	1	104.50	103.50	1	7,400	0.01%
2020/11/04	8	102.75	11	102.55	103.50	-3	7,491	-0.04%
2020/11/03	3	100.83	1	100.50	101.50	2	7,647	0.03%
2020/11/02	5	99.72	0	0.00	99.30	5	7,766	0.06%
2020/10/30	5	100.50	4	100.00	99.60	1	7,843	0.01%
2020/10/29	0	0.00	2	99.90	99.90	-2	7,870	-0.03%
2020/10/28	1	102.50	7	102.36	101.50	-6	7,984	-0.08%
2020/10/27	1	102.50	4	103.63	104.00	-3	8,025	-0.04%
2020/10/26	2	103.25	4	104.13	103.00	-2	8,076	-0.02%
2020/10/23	1	102.50	0	0.00	103.00	1	8,305	0.01%
2020/10/22	7	102.14	7	102.71	102.00	0	8,390	0.00%
2020/10/21	0	0.00	15	101.97	101.50	-15	8,543	-0.18%
2020/10/20	6	101.50	7	102.00	101.00	-1	8,742	-0.01%
2020/10/19	0	0.00	11	101.73	102.00	-11	8,987	-0.12%
2020/10/16	17.3	102.70	25	102.12	101.00	-7.7	9,209	-0.08%
2020/10/15	11	102.41	19	102.74	102.50	-8	9,217	-0.09%
2020/10/14	1	100.00	2	99.50	100.50	-1	9,128	-0.01%
2020/10/13	0	0.00	6	98.62	99.20	-6	9,252	-0.06%
2020/10/12	1	99.10	32	98.54	98.00	-31	9,314	-0.33%
2020/10/08	1	98.70	0	0.00	98.70	1	9,377	0.01%
2020/10/07	3	98.87	6	98.90	99.00	-3	9,472	-0.03%
2020/10/06	8	98.50	4	98.73	98.50	4	9,629	0.04%
2020/10/05	3	98.10	1	98.00	97.90	2	9,893	0.02%
2020/09/30	1	96.10	5	97.04	96.80	-4	10,071	-0.04%
2020/09/29	1	96.00	2	97.05	96.10	-1	10,245	-0.01%
2020/09/28	5	96.60	0	0.00	96.00	5	10,438	0.05%
2020/09/25	12	95.89	3	95.23	94.40	9	10,471	0.09%
2020/09/24	15	98.11	1	98.60	97.20	14	10,491	0.13%
2020/09/23	10	98.62	1	98.60	99.90	9	10,527	0.09%
2020/09/22	4	98.58	30	99.10	98.50	-26	10,541	-0.25%
2020/09/21	31	100.69	8	100.50	100.00	23	10,519	0.22%
2020/09/18	5	102.00	22	103.02	102.00	-17	10,529	-0.16%
2020/09/17	11	102.91	6	103.17	103.00	5	10,545	0.05%
2020/09/16	43	103.97	32	105.13	103.00	11	10,542	0.10%
2020/09/15	10	101.00	20	102.45	103.00	-10	10,426	-0.10%
2020/09/14	2	100.75	1	100.50	100.50	1	10,339	0.01%
2020/09/11	7	100.36	6	100.42	100.50	1	10,356	0.01%
2020/09/10	7	101.57	0	0.00	100.50	7	10,358	0.07%
2020/09/09	3	99.50	26	101.48	102.00	-23	10,349	-0.22%
2020/09/08	8	100.35	22	100.93	100.50	-14	10,338	-0.14%
2020/09/07	23	102.22	24	101.98	100.00	-1	10,388	-0.01%
2020/09/04	19	99.46	86	101.58	102.50	-67	10,355	-0.65%
2020/09/03	26	99.47	45	98.33	101.00	-19	10,503	-0.18%
2020/09/02	41	97.58	4	97.40	97.30	37	10,847	0.34%
2020/09/01	2	95.50	3	95.70	96.80	-1	10,883	-0.01%
2020/08/31	4	96.75	0	0.00	96.40	4	10,959	0.04%
2020/08/28	28	97.04	5	97.24	97.40	23	11,085	0.21%
2020/08/27	0	0.00	15	98.80	98.40	-15	11,263	-0.13%
2020/08/26	0	0.00	25	97.50	97.80	-25	11,264	-0.22%
2020/08/25	8	98.26	0	0.00	97.50	8	11,271	0.07%
2020/08/24	22	97.18	7	97.43	98.00	15	11,270	0.13%
2020/08/21	8	96.54	2	96.70	97.10	6	11,267	0.05%
2020/08/20	40	95.73	23	95.79	95.60	17	11,224	0.15%
2020/08/19	37	103.15	6	104.49	101.50	31	11,038	0.28%
2020/08/18	3	103.17	6	104.08	104.00	-3	11,024	-0.03%
2020/08/17	10	103.45	10	104.55	104.00	0	11,026	0.00%
2020/08/14	21	102.45	27	102.67	103.50	-6	10,886	-0.05%
2020/08/13	31	102.77	2	102.00	101.00	29	10,794	0.27%
2020/08/12	6	103.17	4	103.00	103.00	2	10,709	0.02%
2020/08/11	14	103.46	10	103.70	102.50	4	10,656	0.04%
2020/08/10	1	100.50	8	102.06	101.50	-7	10,475	-0.07%
2020/08/07	15	102.40	9	102.56	100.00	6	10,409	0.06%
2020/08/05	6	99.47	17	99.58	99.30	-11	10,260	-0.11%
2020/08/04	4	97.33	3	98.83	98.90	1	10,378	0.01%
2020/08/03	2	97.05	7	97.00	97.00	-5	10,731	-0.05%
2020/07/31	26	98.28	9	98.11	98.00	17	10,755	0.16%
2020/07/30	2	95.75	7	95.49	97.80	-5	10,717	-0.05%
2020/07/29	3	94.00	3	95.23	94.50	0	10,733	0.00%
2020/07/28	40	96.38	16	97.04	94.50	24	10,724	0.22%
2020/07/27	15	95.89	4	96.20	95.30	11	10,641	0.10%
2020/07/24	21	98.33	1	99.00	96.10	20	10,589	0.19%
2020/07/23	19	101.18	2	101.00	100.00	17	10,450	0.16%
2020/07/22	8	108.00	13	107.54	108.00	-5	10,288	-0.05%
2020/07/21	9	105.67	9	105.89	106.00	0	10,074	0.00%
2020/07/20	9	103.33	15	103.83	103.50	-6	9,894	-0.06%
2020/07/17	5	101.80	6	103.42	103.00	-1	9,830	-0.01%
2020/07/16	9	102.89	6	104.17	102.00	3	9,847	0.03%
2020/07/15	4	102.38	7	101.93	101.00	-3	9,773	-0.03%
2020/07/14	7	102.86	0	0.00	101.50	7	9,928	0.07%
2020/07/13	2	104.00	5	104.50	104.50	-3	10,021	-0.03%
2020/07/10	9	103.67	2	103.25	102.50	7	10,149	0.07%
2020/07/09	28	104.91	36	104.93	106.00	-8	10,110	-0.08%
2020/07/08	19	103.11	17	102.71	102.50	2	9,882	0.02%
2020/07/07	8	99.71	8	99.40	99.50	0	9,766	0.00%
2020/07/06	10	100.33	4	100.35	100.00	6	9,890	0.06%
2020/07/03	7	97.06	10	97.56	97.80	-3	10,061	-0.03%
2020/07/02	6	96.28	18	96.34	97.00	-12	10,263	-0.12%
2020/07/01	3	95.40	5	95.76	95.40	-2	10,373	-0.02%
2020/06/30	4	94.38	10	94.85	94.90	-6	10,424	-0.06%
2020/06/29	1	93.30	1	93.00	93.00	0	10,470	0.00%
2020/06/24	4	94.65	43	93.92	94.00	-39	10,531	-0.37%
2020/06/23	6	94.48	7	93.70	93.90	-1	10,717	-0.01%
2020/06/22	2	93.60	0	0.00	93.10	2	10,897	0.02%
2020/06/19	3	93.77	4	94.20	93.90	-1	11,175	-0.01%
2020/06/18	45	92.30	0	0.00	92.10	45	11,317	0.40%
2020/06/17	3	92.50	2	92.40	92.40	1	11,436	0.01%
2020/06/16	2	91.80	19	91.71	92.10	-17	11,637	-0.15%
2020/06/15	3	90.70	5	90.92	90.50	-2	11,968	-0.02%
2020/06/12	17	89.81	20	89.96	91.50	-3	12,126	-0.02%
2020/06/11	12	92.44	4	94.08	91.50	8	12,253	0.07%
2020/06/10	7	95.10	25	95.09	95.40	-18	12,271	-0.15%
2020/06/09	60	95.89	42	96.38	94.20	18	12,514	0.14%
2020/06/08	38	97.29	43	98.78	99.00	-5	12,338	-0.04%
2020/06/05	0	0.00	4	92.20	91.80	-4	11,890	-0.03%
2020/06/04	8	91.80	22	91.78	91.60	-14	11,991	-0.12%
2020/06/03	31	91.55	1	91.50	91.40	30	12,099	0.25%
2020/06/02	10	91.08	26	91.23	91.50	-16	11,996	-0.13%
2020/06/01	0	0.00	15	89.07	89.00	-15	11,938	-0.13%
2020/05/29	9	88.29	0	0.00	87.80	9	12,059	0.07%
2020/05/28	0	0.00	4	89.30	89.10	-4	12,162	-0.03%
2020/05/27	3	88.83	10	89.00	88.70	-7	12,309	-0.06%
2020/05/26	11	89.55	0	0.00	89.30	11	12,437	0.09%
2020/05/25	14	87.96	14	87.74	89.20	0	12,565	0.00%
2020/05/22	7	89.21	6	89.02	88.30	1	12,598	0.01%
2020/05/21	26	88.98	4	89.18	89.00	22	12,627	0.17%
2020/05/20	5	88.02	40	88.48	88.00	-35	12,646	-0.28%
2020/05/19	2	88.85	1	88.50	88.50	1	12,805	0.01%
2020/05/18	46	86.87	16	87.29	86.80	30	13,041	0.23%
2020/05/15	9	87.03	8	88.08	87.00	1	13,274	0.01%
2020/05/14	7	88.77	10	88.80	88.20	-3	13,690	-0.02%
2020/05/13	6	91.22	14	91.32	91.00	-8	13,873	-0.06%
2020/05/12	4	90.90	5.1	91.14	90.90	-1.1	13,837	-0.01%
2020/05/11	24	92.25	31	92.12	92.20	-7	13,890	-0.05%
2020/05/08	26.1	91.34	69	91.02	90.60	-43	13,690	-0.31%
2020/05/07	7	87.59	11	88.03	87.10	-4	13,381	-0.03%
2020/05/06	7	87.76	7	87.10	87.20	0	13,392	0.00%
2020/05/05	6	87.93	12	88.47	88.50	-6	13,445	-0.04%
2020/05/04	16	87.14	3	87.10	86.90	13	13,527	0.10%
2020/04/30	20	88.45	8	88.98	89.10	12	13,575	0.09%
2020/04/29	2	86.70	20	87.01	87.00	-18	13,527	-0.13%
2020/04/28	27	86.92	4	86.73	86.50	23	13,593	0.17%
2020/04/27	8	85.65	10	85.92	86.20	-2	13,814	-0.01%
2020/04/24	2	84.40	6	84.22	84.70	-4	13,917	-0.03%
2020/04/23	3	85.97	7	86.16	85.20	-4	14,143	-0.03%
2020/04/22	3	84.57	1	84.80	85.10	2	14,263	0.01%
2020/04/21	13	86.50	13	86.62	84.40	0	14,573	0.00%
2020/04/20	2	87.10	7	87.40	87.50	-5	14,549	-0.03%
2020/04/17	30	88.16	7	87.84	86.40	23	14,507	0.16%
2020/04/16	25	87.77	7	87.96	88.00	18	14,323	0.13%
2020/04/15	19	88.01	22	87.17	88.60	-3	14,254	-0.02%
2020/04/14	12	85.28	6	85.90	86.00	6	14,050	0.04%
2020/04/13	16	85.00	0	0.00	84.50	16	14,051	0.11%
2020/04/10	3	84.90	7	85.04	86.00	-4	14,058	-0.03%
2020/04/09	21	86.29	40	86.51	84.30	-19	14,202	-0.13%
2020/04/08	32	85.64	74	83.16	86.90	-42	14,166	-0.30%
2020/04/07	52	82.08	73	81.73	82.90	-21	13,825	-0.15%
2020/04/06	42	79.90	20	77.18	80.00	22	13,642	0.16%
2020/04/01	41	77.23	0	78.00	77.20	41	13,501	0.30%
2020/03/31	10	79.10	1	79.20	78.20	9	13,445	0.07%
2020/03/30	0	0.00	1	77.50	79.10	-1	14,004	-0.01%
2020/03/27	17	80.29	10	81.65	79.60	7	13,950	0.05%
2020/03/26	5.1	78.98	16	79.54	80.30	-11	13,817	-0.08%
2020/03/25	20	79.43	20	79.82	78.70	0	13,737	0.00%
2020/03/24	37	77.49	17	77.18	75.70	20	13,481	0.15%
2020/03/23	5	74.06	1	75.90	73.60	4	13,586	0.03%
2020/03/20	26	80.02	9	80.73	80.60	17	13,512	0.13%
2020/03/19	20	76.92	8	78.09	75.80	12	13,392	0.09%
2020/03/18	4	86.00	5	86.16	84.20	-1	13,093	-0.01%
2020/03/17	8	86.23	13	86.49	84.20	-5	13,013	-0.04%
2020/03/16	7	90.50	0	0.00	86.50	7	12,937	0.05%
2020/03/13	20	88.64	16	88.45	91.70	4	12,861	0.03%
2020/03/12	35	95.26	40	94.99	94.00	-5	12,576	-0.04%
2020/03/11	16	100.86	10	101.52	98.50	6	12,749	0.05%
2020/03/10	3	99.73	6	100.15	102.00	-3	13,169	-0.02%
2020/03/09	34	100.43	23	99.06	98.30	11	13,222	0.08%
2020/03/06	2	107.00	0	0.00	106.00	2	13,026	0.02%
2020/03/05	1	107.00	13	108.15	109.00	-12	12,961	-0.09%
2020/03/04	26	104.02	1	103.50	103.50	25	12,816	0.20%
2020/03/03	16	108.75	2	109.50	106.50	14	12,681	0.11%
2020/03/02	3	104.83	7	106.29	108.50	-4	12,578	-0.03%
2020/02/26	9	109.94	4	110.63	108.50	5	12,399	0.04%
2020/02/25	1	111.00	2	112.50	113.00	-1	12,235	-0.01%
2020/02/24	5	112.80	7	113.29	112.50	-2	12,185	-0.02%
2020/02/21	7	115.79	5.1	116.10	116.50	1.9	12,075	0.02%
2020/02/20	12	116.29	19	116.87	117.00	-7	12,027	-0.06%
2020/02/19	14	115.82	12	114.08	116.00	2	11,823	0.02%
2020/02/18	23	112.65	15.3	113.84	110.50	7.8	11,515	0.07%
2020/02/17	19.1	111.53	26	112.48	113.00	-7	11,278	-0.06%
2020/02/14	0	0.00	13	105.23	108.00	-13	10,837	-0.12%
2020/02/13	2	103.25	0	0.00	102.00	2	10,571	0.02%
2020/02/12	10	104.00	10	104.70	103.50	0	10,678	0.00%
2020/02/11	1	102.00	4	102.25	103.00	-3	10,836	-0.03%
2020/02/10	13	101.29	6	101.33	101.00	7	10,898	0.06%
2020/02/07	6	103.33	2	104.00	103.00	4	10,875	0.04%
2020/02/06	9	103.39	4	104.13	103.50	5	11,007	0.05%
2020/02/05	8	102.31	38	102.51	102.00	-30	10,999	-0.27%
2020/02/04	4	100.93	15	99.96	101.00	-11	10,844	-0.10%
2020/02/03	13	98.00	8	97.19	98.20	5	10,802	0.05%
2020/01/31	36	97.08	34	98.67	98.20	2	10,721	0.02%
2020/01/30	12	97.21	4	99.40	96.30	8	10,834	0.07%
2020/01/20	5	107.00	8.1	107.31	107.00	-3.1	10,654	-0.03%
2020/01/17	10.1	104.90	29	105.64	105.00	-18.9	10,615	-0.18%
2020/01/16	32	103.23	33	102.94	104.50	-1	10,371	-0.01%
2020/01/15	22	100.45	41	101.73	102.00	-19	10,274	-0.18%
2020/01/14	32	99.15	15	99.21	99.00	17	10,037	0.17%
2020/01/13	3	96.40	7	97.97	98.40	-4	10,064	-0.04%
2020/01/10	6	96.85	32	96.75	96.50	-26	10,379	-0.25%
2020/01/09	5	96.90	13	96.50	97.30	-8	10,527	-0.08%
2020/01/08	11	94.00	9	94.68	94.30	2	10,582	0.02%
2020/01/07	45	94.86	4	95.63	94.50	41	10,940	0.37%
2020/01/06	22	98.35	6	99.38	97.00	16	11,240	0.14%
2020/01/03	13	101.96	10	101.16	100.50	3	11,207	0.03%
2020/01/02	2	102.25	12	102.83	103.00	-10	11,089	-0.09%
2019/12/31	16	99.51	3	99.10	99.40	13	10,868	0.12%
2019/12/30	12	100.48	13	100.76	100.00	-1	10,903	-0.01%
2019/12/27	7	102.00	34	101.54	101.00	-27	10,860	-0.25%
2019/12/26	1	101.00	0.1	101.50	101.50	0.9	10,872	0.01%
2019/12/25	24	102.44	23.1	102.26	101.50	0.9	10,938	0.01%
2019/12/24	35	98.85	4	98.53	99.00	31	10,393	0.30%
2019/12/23	6	98.32	7	98.44	98.00	-1	10,502	-0.01%
2019/12/20	11.1	97.76	27	97.25	97.80	-15.9	10,555	-0.15%
2019/12/19	14	95.94	9	96.41	95.70	5	10,832	0.05%
2019/12/18	20	98.71	23	98.69	96.80	-3	10,922	-0.03%
2019/12/17	8	96.14	18	96.86	97.00	-10	10,619	-0.09%
2019/12/16	7	95.33	11	96.38	96.50	-4	10,560	-0.04%
2019/12/13	7	94.67	4	95.83	94.90	3	10,457	0.03%
2019/12/12	8	95.48	6	96.08	94.50	2	10,397	0.02%
2019/12/11	19	95.44	1	95.00	94.20	18	10,307	0.17%
2019/12/10	24	95.95	20	96.29	96.80	4	10,287	0.04%
2019/12/09	25.2	96.36	51	96.45	97.30	-25.8	10,214	-0.25%
2019/12/06	32	97.38	28	97.59	96.70	4	10,146	0.04%
2019/12/05	11	94.31	53.1	94.07	96.50	-42.1	9,750	-0.43%
2019/12/04	31.1	90.06	13	89.13	90.50	18.1	9,211	0.20%
2019/12/03	6	86.45	9	87.17	87.10	-3	8,989	-0.03%
2019/12/02	37	86.88	5	86.60	87.00	32	8,999	0.36%
2019/11/29	0	0.00	3	86.83	86.80	-3	9,037	-0.03%
2019/11/28	7	86.27	0	0.00	86.40	7	9,051	0.08%
2019/11/27	0	0.00	5	86.56	86.60	-5	9,125	-0.05%
2019/11/26	9	85.91	3	86.07	85.50	6	9,136	0.07%
2019/11/25	12	86.49	2	86.40	86.50	10	9,085	0.11%
2019/11/22	0	0.00	1	87.40	87.10	-1	9,060	-0.01%
2019/11/21	7	85.09	6	86.38	86.20	1	9,167	0.01%
2019/11/20	3	86.27	2	86.30	86.40	1	9,147	0.01%
2019/11/19	9	87.37	13	87.15	87.30	-4	9,219	-0.04%
2019/11/18	0	0.00	0.4	88.70	88.80	-0.4	9,172	0.00%
2019/11/15	16	88.63	11	87.75	87.80	5	9,208	0.05%
2019/11/14	2	87.00	6	87.90	88.80	-4	9,296	-0.04%
2019/11/13	5	88.74	1	88.40	88.40	4	9,314	0.04%
2019/11/12	2	87.10	2	87.30	87.50	0	9,337	0.00%
2019/11/11	12	86.89	53	86.00	86.20	-41	9,336	-0.44%
2019/11/08	72	91.06	33	88.03	88.00	39	9,198	0.42%
2019/11/07	11	94.35	3	94.50	93.60	8	8,931	0.09%
2019/11/06	13	96.48	43	97.36	95.90	-30	8,881	-0.34%
2019/11/05	43	97.80	16	97.04	98.00	27	8,856	0.30%
2019/11/04	10	94.73	13	94.45	95.20	-3	8,702	-0.03%
2019/11/01	5	92.02	2	92.00	92.30	3	8,580	0.03%
2019/10/31	7	92.97	3	93.07	91.80	4	8,647	0.05%
2019/10/30	3	93.47	5	93.78	94.20	-2	8,573	-0.02%
2019/10/29	14	93.91	20	94.20	94.50	-6	8,572	-0.07%
2019/10/28	11	93.45	8	94.00	94.30	3	8,454	0.04%
2019/10/25	5	93.10	19.3	93.69	92.90	-14.3	8,395	-0.17%
2019/10/24	6	92.23	6	92.08	92.40	0	8,285	0.00%
2019/10/23	22	92.77	9	92.66	91.90	13	8,312	0.16%
2019/10/22	9	93.13	20	93.43	93.10	-11	8,303	-0.13%
2019/10/21	7	92.24	19	92.38	92.90	-12	8,247	-0.15%
2019/10/18	57	92.76	63	92.31	91.20	-6	8,137	-0.07%
2019/10/17	8	89.93	37	90.51	91.10	-29	7,788	-0.37%
2019/10/16	27	89.86	27	90.89	89.00	0	7,667	0.00%
2019/10/15	24	89.47	27	90.34	89.20	-3	7,584	-0.04%
2019/10/14	26	89.20	42	88.78	89.30	-16	7,306	-0.22%
2019/10/09	9	83.30	7	83.47	83.50	2	6,965	0.03%
2019/10/08	33	84.01	31	83.90	83.80	2	7,069	0.03%
2019/10/07	34	85.12	24	84.40	84.40	10	7,055	0.14%
2019/10/04	40	85.04	32	85.15	85.00	8	7,053	0.11%
2019/10/03	13	84.37	31	85.22	86.20	-18	7,094	-0.25%
2019/10/02	21	84.61	18	85.44	85.40	3	7,068	0.04%
2019/10/01	38	83.73	51.1	84.96	85.50	-13.1	7,054	-0.19%
2019/09/27	46	83.20	32	82.43	82.20	14	6,981	0.20%
2019/09/26	48	84.27	33	82.99	82.70	15	7,004	0.21%
2019/09/25	37	82.99	31.4	83.94	83.90	5.6	7,102	0.08%
2019/09/24	26	83.21	55	84.11	83.70	-29	7,306	-0.40%
2019/09/23	1	79.10	15	80.31	81.20	-14	7,012	-0.20%
2019/09/20	1	78.10	13.1	77.20	78.50	-12.1	7,226	-0.17%
2019/09/19	6	76.93	3	77.33	76.90	3	7,288	0.04%
2019/09/18	2	76.85	0	0.00	76.30	2	7,461	0.03%
2019/09/17	11	76.89	2	77.60	76.80	9	7,502	0.12%
2019/09/16	1	76.90	0	0.00	76.70	1	7,591	0.01%
2019/09/12	3	77.03	3	76.67	77.20	0	7,719	0.00%
2019/09/11	1	74.70	0	0.00	74.30	1	7,775	0.01%
2019/09/10	1	75.30	0	0.00	75.00	1	7,927	0.01%
2019/09/09	5	76.52	1	76.50	75.80	4	8,214	0.05%
2019/09/06	2	76.70	1	76.50	76.20	1	8,568	0.01%
2019/09/05	5	76.56	0	0.00	76.00	5	8,781	0.06%
2019/09/04	3	76.27	1	77.10	76.20	2	9,001	0.02%
2019/09/03	1	76.00	3	76.23	76.60	-2	9,084	-0.02%
2019/09/02	4	74.70	2	74.90	75.00	2	9,131	0.02%
2019/08/30	14	75.39	8	76.26	74.20	6	9,298	0.06%
2019/08/29	37	74.41	38	73.48	74.60	-1	9,377	-0.01%
2019/08/28	5	74.12	0	0.00	73.50	5	9,430	0.05%
2019/08/27	2	74.25	3	75.10	73.80	-1	9,447	-0.01%
2019/08/26	14	74.74	17	75.01	74.10	-3	9,586	-0.03%
2019/08/23	5	78.02	2	78.00	77.90	3	9,603	0.03%
2019/08/22	12	78.29	0	0.00	77.90	12	9,722	0.12%
2019/08/20	2	82.15	1	81.00	80.10	1	10,200	0.01%
2019/08/19	3	81.57	22	81.29	81.20	-19	10,388	-0.18%
2019/08/16	7	78.19	6	78.33	78.00	1	10,583	0.01%
2019/08/15	12	78.49	0	0.00	77.60	12	10,991	0.11%
2019/08/14	3	81.33	0.2	80.90	80.90	2.8	11,107	0.03%
2019/08/13	5	81.32	3	80.87	81.00	2	11,418	0.02%
2019/08/12	5	79.72	17	79.62	81.50	-12	11,962	-0.10%
2019/08/08	6	80.33	8	80.28	80.20	-2	12,172	-0.02%
2019/08/07	11	81.51	10	80.95	80.50	1	12,557	0.01%
2019/08/06	10	79.45	12	80.23	82.30	-2	13,207	-0.02%
2019/08/05	9	80.92	0	0.00	80.50	9	13,657	0.07%
2019/08/02	10	82.23	2	83.95	81.60	8	14,366	0.06%
2019/08/01	1	85.50	2	85.55	85.50	-1	14,369	-0.01%
2019/07/31	3	84.00	4	84.38	86.00	-1	14,460	-0.01%
2019/07/30	18	82.85	10	84.02	83.50	8	14,407	0.06%
2019/07/29	1	87.00	0	0.00	86.30	1	14,303	0.01%
2019/07/26	2	87.55	0	0.00	88.00	2	14,319	0.01%
2019/07/25	3	87.37	10.2	88.15	88.40	-7.2	14,315	-0.05%
2019/07/24	13	87.45	3	87.27	86.90	10	14,296	0.07%
2019/07/23	4	86.88	3	86.87	86.90	1	14,345	0.01%
2019/07/22	1.1	88.55	2	88.60	88.10	-0.9	14,336	-0.01%
2019/07/19	1	87.80	0	0.00	88.00	1	14,327	0.01%
2019/07/18	15	87.25	1	88.30	86.80	14	14,457	0.10%
2019/07/17	18	89.95	16	90.01	89.90	2	14,406	0.01%
2019/07/16	9.1	89.63	6	90.52	90.40	3.1	14,443	0.02%
2019/07/15	12	89.10	10	89.26	89.90	2	14,399	0.01%
2019/07/12	7	88.20	13	88.15	87.90	-6	14,471	-0.04%
2019/07/11	13	87.35	20	87.64	87.30	-7	14,373	-0.05%
2019/07/10	3	86.80	9	86.36	86.70	-6	14,320	-0.04%
2019/07/09	18	86.44	6	87.37	85.70	12	14,289	0.08%
2019/07/08	13	87.51	20	87.56	87.50	-7	14,264	-0.05%
2019/07/05	13	86.95	27	86.70	87.30	-14	14,345	-0.10%
2019/07/04	22	85.62	26	86.08	85.80	-4	14,340	-0.03%
2019/07/03	20	86.76	10	87.53	85.90	10	14,760	0.07%
2019/07/02	18	86.59	19	86.56	87.60	-1	14,660	-0.01%
2019/07/01	23	84.66	59	84.46	85.90	-36	14,475	-0.25%
2019/06/28	14	81.23	24	81.31	81.60	-10	14,182	-0.07%
2019/06/27	30	79.71	25	80.26	80.50	5	14,223	0.04%
2019/06/26	4	80.10	32	79.41	81.40	-28	13,871	-0.20%
2019/06/25	24	81.59	19	81.14	80.40	5	13,831	0.04%
2019/06/24	8	82.39	8	82.61	83.00	0	13,652	0.00%
2019/06/21	5	82.46	5	81.70	81.60	0	13,619	0.00%
2019/06/20	26	83.35	18	83.23	82.70	8	13,550	0.06%
2019/06/19	8	82.34	35	81.81	82.50	-27	13,490	-0.20%
2019/06/18	16	83.01	36	83.63	81.70	-20	13,372	-0.15%
2019/06/17	39	83.93	15	83.65	84.20	24	13,326	0.18%
2019/06/14	11	82.65	29	82.75	82.10	-18	13,108	-0.14%
2019/06/13	24	81.08	9	79.96	81.50	15	12,776	0.12%
2019/06/12	57	79.94	16.4	79.89	78.80	40.6	12,622	0.32%
2019/06/11	5	78.16	18	77.87	78.60	-13	12,490	-0.10%
2019/06/10	7	75.99	9	76.19	76.80	-2	12,428	-0.02%
2019/06/06	16	74.96	7	76.99	74.50	9	12,369	0.07%
2019/06/05	6	79.38	13	79.13	77.90	-7	12,215	-0.06%
2019/06/04	5	77.92	5	77.94	78.20	0	12,311	0.00%
2019/06/03	20	77.76	17	77.93	77.50	3	12,334	0.02%
2019/05/31	12.2	77.86	15	78.25	78.90	-2.8	12,294	-0.02%
2019/05/30	16	77.58	19	77.75	77.30	-3	12,162	-0.02%
2019/05/29	16.1	77.18	8	77.01	77.20	8.1	12,097	0.07%
2019/05/28	34	78.89	10	78.93	78.20	24	12,127	0.20%
2019/05/27	21	82.07	18	82.54	81.10	3	12,125	0.02%
2019/05/24	15	81.21	33	81.35	80.90	-18	11,956	-0.15%
2019/05/23	16	79.31	17	79.76	81.20	-1	11,812	-0.01%
2019/05/22	41	80.97	48	81.32	79.10	-7	11,547	-0.06%
2019/05/21	25.1	77.63	17	77.61	78.90	8.1	11,219	0.07%
2019/05/20	24	78.55	13	77.82	77.00	11	11,084	0.10%
2019/05/17	38	80.58	31	80.81	80.10	7	10,837	0.06%
2019/05/16	27	78.56	25	78.35	78.10	2	10,412	0.02%
2019/05/15	22	78.61	21	78.82	78.10	1	10,471	0.01%
2019/05/14	52	76.61	92	76.97	78.00	-40	10,559	-0.38%
2019/05/13	66	74.42	97	73.94	75.70	-31	10,001	-0.31%
2019/05/10	80	72.44	77	72.70	72.80	3	9,585	0.03%
2019/05/09	25	69.07	5	68.66	68.20	20	8,933	0.22%
2019/05/08	6	68.67	7	68.87	69.30	-1	8,874	-0.01%
2019/05/07	1	67.90	12	67.77	67.70	-11	8,904	-0.12%
2019/05/06	4	66.90	8	66.70	67.30	-4	9,224	-0.04%
2019/05/03	5	68.62	3	68.47	68.20	2	9,229	0.02%
2019/05/02	3	67.13	3	67.17	67.30	0	9,228	0.00%
2019/04/30	25	66.82	2	66.90	66.80	23	9,352	0.25%
2019/04/29	9	67.08	21.1	67.32	67.00	-12.1	9,419	-0.13%
2019/04/26	5	69.68	1	69.60	69.50	4	9,474	0.04%
2019/04/25	7	71.24	5	71.16	71.20	2	9,531	0.02%
2019/04/24	6	71.47	10	71.93	70.30	-4	9,697	-0.04%
2019/04/23	2	70.35	1	70.80	70.00	1	9,679	0.01%
2019/04/22	11	71.41	8	71.50	70.50	3	9,950	0.03%
2019/04/19	15	69.65	18	69.68	70.60	-3	9,991	-0.03%
2019/04/18	16	70.29	24	70.23	68.60	-8	10,232	-0.08%
2019/04/17	3	69.87	2	69.20	69.10	1	10,246	0.01%
2019/04/16	13	68.55	14	68.74	69.30	-1	10,261	-0.01%
2019/04/15	18	68.48	3	68.23	68.30	15	10,465	0.14%
2019/04/12	9	67.68	19	68.43	67.70	-10	10,741	-0.09%
2019/04/11	22	70.85	19	71.14	68.80	3	10,854	0.03%
2019/04/10	11	71.25	24	71.20	71.40	-13	10,908	-0.12%
2019/04/09	69	70.57	39	72.39	71.80	30	10,984	0.27%
2019/04/08	32	68.48	13	68.52	68.60	19	10,831	0.18%
2019/04/03	5	68.64	5	67.70	67.80	0	10,997	0.00%
2019/04/02	5	68.70	6	68.88	68.40	-1	11,241	-0.01%
2019/04/01	7	68.83	12	69.18	68.20	-5	11,713	-0.04%
2019/03/29	4	66.80	4	66.80	67.40	0	11,658	0.00%
2019/03/28	8	67.79	8	67.61	66.60	0	12,023	0.00%
2019/03/27	1	67.10	1	67.40	66.90	0	12,525	0.00%
2019/03/26	6	67.15	6	66.90	67.70	0	12,713	0.00%
2019/03/25	7	66.86	6	66.93	66.60	1	12,950	0.01%
2019/03/22	8	68.19	3	69.13	68.20	5	13,122	0.04%
2019/03/21	0	0.00	40	68.10	68.40	-40	13,349	-0.30%
2019/03/20	10	67.91	13	67.79	67.80	-3	13,583	-0.02%
2019/03/19	14	66.31	15	66.54	66.80	-1	13,849	-0.01%
2019/03/18	8	65.28	7	65.30	65.70	1	13,975	0.01%
2019/03/15	49	64.83	9	65.03	64.80	40	14,310	0.28%
2019/03/14	42	65.21	40	65.02	64.30	2	14,582	0.01%
2019/03/13	34	65.70	15	65.57	65.70	19	14,874	0.13%
2019/03/12	8	66.43	57	66.82	66.00	-49	15,052	-0.33%
2019/03/11	7	65.87	6	65.38	65.90	1	15,288	0.01%
2019/03/08	41	65.54	13	66.75	65.10	28	15,954	0.18%
2019/03/07	21	69.02	12	69.38	67.90	9	16,140	0.06%
2019/03/06	8	71.53	4	70.87	70.30	4	16,581	0.02%
2019/03/05	19	70.65	23	70.39	70.60	-4	17,126	-0.02%
2019/03/04	11	71.21	11	71.07	70.50	0	17,429	0.00%
2019/02/27	21	71.48	20	72.21	71.40	1	17,569	0.01%
2019/02/26	17	71.64	42	72.23	72.60	-25	17,810	-0.14%
2019/02/25	17	69.55	7	69.56	69.80	10	17,952	0.06%
2019/02/22	22	71.15	54	70.81	70.10	-32	18,343	-0.17%
2019/02/21	57	71.03	8	70.94	71.20	49	18,311	0.27%
2019/02/20	17	72.64	52	72.78	71.10	-35	18,314	-0.19%
2019/02/19	41	71.48	12	71.48	72.00	29	18,362	0.16%
2019/02/18	18	71.75	31	71.50	70.80	-13	18,472	-0.07%
2019/02/15	16	70.94	7	71.77	70.50	9	18,677	0.05%
2019/02/14	63	73.69	109	73.62	72.80	-46	18,739	-0.25%	大賣/
2019/02/13	75	71.15	55	71.40	74.30	20	18,546	0.11%
2019/02/12	41	67.54	18	67.45	67.60	23	18,191	0.13%
2019/02/11	3	65.87	7	65.54	65.60	-4	18,539	-0.02%
2019/01/30	23	66.13	21	65.97	64.50	2	18,765	0.01%
2019/01/29	7	64.71	2	64.80	65.20	5	18,788	0.03%
2019/01/28	10	65.50	12	65.10	65.50	-2	18,875	-0.01%
2019/01/25	24	64.13	31	64.97	64.40	-7	19,217	-0.04%
2019/01/24	4	63.03	1	63.40	62.50	3	19,111	0.02%
2019/01/23	0	0.00	10	62.45	63.10	-10	19,101	-0.05%
2019/01/22	5	63.74	6	63.52	62.00	-1	19,326	-0.01%
2019/01/21	21	64.15	10	63.65	63.70	11	19,436	0.06%
2019/01/18	2	63.20	11	63.02	64.30	-9	19,565	-0.05%
2019/01/17	23	64.44	15	64.48	63.60	8	19,619	0.04%
2019/01/16	15	64.07	25	64.48	64.90	-10	19,722	-0.05%
2019/01/15	16	62.27	19	61.86	62.90	-3	19,591	-0.02%
2019/01/14	14	61.35	18	61.03	61.40	-4	19,557	-0.02%
2019/01/11	26	64.43	48	64.42	63.30	-22	19,391	-0.11%
2019/01/10	60	64.30	47	64.73	64.00	13	19,377	0.07%
2019/01/09	26	62.89	28	63.72	62.60	-2	19,169	-0.01%
2019/01/08	10	63.06	12	63.45	62.50	-2	19,230	-0.01%
2019/01/07	54	63.93	33	63.63	63.20	21	19,279	0.11%
2019/01/04	20	61.18	31	60.95	62.90	-11	19,258	-0.06%
2019/01/03	13	62.39	10	62.65	61.60	3	19,106	0.02%
2019/01/02	29	62.60	17	62.32	62.80	12	19,093	0.06%
2018/12/28	10	61.35	12	61.23	61.20	-2	19,120	-0.01%
2018/12/27	31	61.30	37	61.62	61.20	-6	19,189	-0.03%
2018/12/26	14	60.93	13	60.41	58.50	1	18,918	0.01%
2018/12/25	7	58.21	10	58.56	60.80	-3	18,881	-0.02%
2018/12/24	21	60.85	14	61.03	60.00	7	18,659	0.04%
2018/12/22	18	62.19	14	62.17	63.50	4	18,227	0.02%
2018/12/21	84	61.90	49	62.04	63.40	35	18,292	0.19%
2018/12/20	37	63.75	66	62.62	61.70	-29	18,034	-0.16%
2018/12/19	32	69.48	27	69.45	68.50	5	17,677	0.03%
2018/12/18	34	70.62	33	70.91	70.00	1	18,106	0.01%
2018/12/17	28	69.93	26	70.72	71.00	2	18,198	0.01%
2018/12/14	56	67.96	50	68.37	69.20	6	18,092	0.03%
2018/12/13	21	69.59	16	69.33	69.80	5	17,965	0.03%
2018/12/12	41	70.69	41	70.54	69.30	0	17,838	0.00%
2018/12/11	23	69.31	30	69.80	68.60	-7	17,780	-0.04%
2018/12/10	31	69.72	45	70.23	69.60	-14	17,754	-0.08%
2018/12/07	27	74.16	18	74.09	72.70	9	17,516	0.05%
2018/12/06	52	74.77	43	76.42	74.10	9	17,515	0.05%
2018/12/05	29	78.39	41	78.21	78.00	-12	17,395	-0.07%
2018/12/04	62	82.98	36	83.44	82.10	26	17,367	0.15%
2018/12/03	67	86.94	52	86.42	85.20	15	17,253	0.09%
2018/11/30	53	84.58	35	84.69	84.50	18	16,574	0.11%
2018/11/29	24	83.68	27	84.49	85.80	-3	16,135	-0.02%
2018/11/28	19	79.25	37	78.48	79.90	-18	15,623	-0.12%
2018/11/27	22	74.86	25	75.62	76.00	-3	15,145	-0.02%
2018/11/26	21	73.53	24	73.69	73.50	-3	14,850	-0.02%
2018/11/23	38	74.08	20	73.82	72.00	18	14,732	0.12%
2018/11/22	44	75.10	82	76.46	72.80	-38	14,384	-0.26%
2018/11/21	123	75.52	87	74.97	77.50	36	13,991	0.26%	大買/
2018/11/20	30	69.97	36	70.04	70.50	-6	13,555	-0.04%
2018/11/19	11	69.81	15	69.93	70.10	-4	13,594	-0.03%
2018/11/16	37	70.42	24	70.99	69.00	13	13,591	0.10%
2018/11/15	37	69.29	43	69.15	70.00	-6	13,639	-0.04%
2018/11/14	47	69.73	24	69.52	68.00	23	13,554	0.17%
2018/11/13	7	68.29	37	67.27	71.50	-30	13,511	-0.22%
2018/11/12	20	67.71	11	67.73	69.00	9	13,388	0.07%
2018/11/09	41	67.17	29	66.77	67.50	12	13,312	0.09%
2018/11/08	75	70.00	72	68.38	66.20	3	13,209	0.02%
2018/11/07	23	67.06	22	66.66	69.80	1	12,822	0.01%
2018/11/06	14	66.03	22	65.22	63.50	-8	12,780	-0.06%
2018/11/05	25	66.36	39	65.54	67.40	-14	12,809	-0.11%
2018/11/02	29	66.65	29	66.24	66.40	0	12,814	0.00%
2018/11/01	4	62.58	3	62.43	63.30	1	12,502	0.01%
2018/10/30	36	51.96	36	51.84	52.40	0	12,483	0.00%
2018/10/29	23	50.02	27	50.09	51.80	-4	12,405	-0.03%
2018/10/26	58	50.27	34	50.05	47.10	24	12,467	0.19%
2018/10/25	21	51.34	40	51.50	50.40	-19	12,546	-0.15%
2018/10/24	11	56.54	11	57.15	56.00	0	12,412	0.00%
2018/10/23	8	60.33	5	60.70	58.30	3	12,263	0.02%
2018/10/22	30	60.56	13	61.54	61.90	17	12,230	0.14%
2018/10/19	15	62.27	29	62.19	61.80	-14	12,158	-0.12%
2018/10/18	8	66.24	8	65.86	65.30	0	12,057	0.00%
2018/10/17	21	65.55	18	64.74	65.20	3	11,952	0.03%
2018/10/16	6	64.82	6	65.52	64.00	0	11,921	0.00%
2018/10/15	12	63.46	9	63.52	63.10	3	11,781	0.03%
2018/10/12	5	63.12	16	63.93	64.10	-11	11,722	-0.09%
2018/10/11	16	63.96	7	64.37	63.50	9	11,552	0.08%
2018/10/09	9	69.26	13	69.65	70.50	-4	11,443	-0.03%
2018/10/08	29	68.92	27	68.32	68.00	2	11,287	0.02%
2018/10/05	5	72.98	18	71.54	70.00	-13	11,098	-0.12%
2018/10/04	7	75.14	8	75.23	75.80	-1	10,937	-0.01%
2018/10/03	15	77.09	13	75.88	74.90	2	10,944	0.02%
2018/10/02	15	79.40	13	79.43	78.50	2	10,874	0.02%
2018/10/01	47	78.49	51	79.06	79.90	-4	10,996	-0.04%
2018/09/28	16	78.89	21	79.10	78.40	-5	11,180	-0.04%
2018/09/27	54	78.70	31	78.83	77.30	23	11,181	0.21%
2018/09/26	26	77.32	34	77.91	79.50	-8	11,262	-0.07%
2018/09/25	57	79.98	55	80.43	78.10	2	11,179	0.02%
2018/09/21	35	78.91	46	78.35	81.50	-11	10,708	-0.10%
2018/09/20	4	75.08	4	74.80	74.60	0	10,431	0.00%
2018/09/19	31	76.46	11	76.42	74.30	20	10,444	0.19%
2018/09/18	36	72.44	124	72.26	73.90	-88	10,448	-0.84%	大賣/
2018/09/17	55	73.82	32	74.04	74.70	23	10,570	0.22%
2018/09/14	62	69.40	44	69.08	72.10	18	10,320	0.17%
2018/09/13	11	66.18	16	65.48	65.60	-5	10,254	-0.05%
2018/09/12	37	66.81	36	66.97	64.40	1	10,255	0.01%
2018/09/11	81	69.49	32	69.28	69.50	49	10,055	0.49%
2018/09/10	2	69.50	3	70.60	69.50	-1	9,872	-0.01%
2018/09/07	7	84.40	5	81.42	77.20	2	9,740	0.02%
2018/09/06	6	84.70	6	85.08	85.00	0	9,688	0.00%
2018/09/05	1	85.20	1	84.80	84.30	0	9,854	0.00%
2018/09/03	4	84.05	32	84.35	83.80	-28	10,218	-0.27%
2018/08/31	10	87.94	11	86.88	88.00	-1	10,583	-0.01%
2018/08/30	2	89.85	3	88.40	87.50	-1	10,763	-0.01%
2018/08/29	38	87.35	8	86.94	87.40	30	11,085	0.27%
2018/08/28	6	87.58	0	0.00	87.40	6	11,507	0.05%
2018/08/27	6	87.45	10	87.66	88.20	-4	11,612	-0.03%
2018/08/24	6	83.85	5	83.90	84.50	1	11,737	0.01%
2018/08/23	3	86.63	3	85.80	85.20	0	12,123	0.00%
2018/08/22	9	84.63	6	86.28	87.30	3	12,328	0.02%
2018/08/21	9	86.38	9	86.67	86.60	0	12,292	0.00%
2018/08/20	5	85.88	3	83.43	84.20	2	12,374	0.02%
2018/08/17	9	92.08	7	91.53	90.20	2	12,304	0.02%
2018/08/16	3	90.63	3	91.87	92.80	0	12,390	0.00%
2018/08/15	3	89.60	4	90.40	90.30	-1	12,514	-0.01%
2018/08/14	7	89.60	8	89.88	91.50	-1	12,602	-0.01%
2018/08/13	13	88.53	10	89.04	88.40	3	12,638	0.02%
2018/08/10	5	94.94	10	94.36	93.00	-5	12,649	-0.04%
2018/08/09	14	97.06	19	96.97	96.10	-5	12,911	-0.04%
2018/08/08	9	97.64	1	100.50	95.60	8	13,595	0.06%
2018/08/07	7	102.36	0	0.00	102.50	7	13,996	0.05%
2018/08/06	14.2	97.73	10	98.72	99.50	4.2	14,580	0.03%
2018/08/03	1	92.60	2	94.95	97.00	-1	15,125	-0.01%
2018/08/02	9	94.31	19	93.99	92.00	-10	15,089	-0.07%
2018/08/01	6	100.83	26	98.94	99.20	-20	15,010	-0.13%
2018/07/31	2	106.50	0	0.00	105.00	2	15,036	0.01%
2018/07/30	13	109.92	1	107.00	107.00	12	15,173	0.08%
2018/07/27	6	110.17	8	112.56	113.00	-2	15,325	-0.01%
2018/07/26	5	113.10	10	112.95	110.00	-5	15,574	-0.03%
2018/07/25	1	113.00	2	113.00	113.00	-1	15,812	-0.01%
2018/07/24	2	109.50	0	0.00	112.00	2	15,928	0.01%
2018/07/23	7	106.93	3	107.83	108.00	4	16,091	0.02%
2018/07/20	6	115.33	7	117.71	115.00	-1	16,295	-0.01%
2018/07/19	3	114.00	1	112.00	115.50	2	16,418	0.01%
2018/07/18	1	109.50	1	116.50	109.50	0	16,549	0.00%
2018/07/17	1	115.00	0	0.00	115.00	1	16,632	0.01%
2018/07/16	2	116.50	4	115.88	116.50	-2	16,937	-0.01%
2018/07/13	2	116.00	3	115.83	114.50	-1	17,483	-0.01%
2018/07/12	5	114.90	3	115.00	116.00	2	17,768	0.01%
2018/07/11	4	112.38	2	113.25	113.00	2	18,121	0.01%
2018/07/10	6	116.33	9	116.61	115.00	-3	18,706	-0.02%
2018/07/09	14	115.04	7	114.71	114.00	7	19,373	0.04%
2018/07/06	9	109.72	10	111.05	117.50	-1	19,510	-0.01%
2018/07/05	13	109.69	14	107.43	107.00	-1	19,568	-0.01%
2018/07/04	15	109.10	16	109.50	107.00	-1	19,769	-0.01%
2018/07/03	8	117.38	33	115.52	115.50	-25	20,025	-0.12%
2018/07/02	10	117.00	2	115.50	115.50	8	20,029	0.04%
2018/06/29	10	123.00	0	0.00	123.00	10	19,974	0.05%
2018/06/28	18	126.03	6	125.75	123.00	12	20,003	0.06%
2018/06/27	13	125.77	13	126.15	128.00	0	20,283	0.00%
2018/06/26	7	127.36	7	128.93	125.00	0	20,572	0.00%
2018/06/25	11	124.05	10	123.30	127.00	1	20,422	0.00%
2018/06/22	5	124.90	5	125.40	124.00	0	20,571	0.00%
2018/06/21	4	124.25	8	126.38	129.00	-4	20,592	-0.02%
2018/06/20	0	0.00	6	123.00	123.00	-6	20,819	-0.03%
2018/06/19	2	125.75	1	125.50	124.00	1	21,083	0.00%
2018/06/15	11	127.45	16	127.28	128.00	-5	21,343	-0.02%
2018/06/14	12	125.63	3	126.83	127.50	9	21,757	0.04%
2018/06/13	3	127.00	8	125.25	127.50	-5	22,584	-0.02%
2018/06/12	12	127.38	14	128.64	128.00	-2	22,755	-0.01%
2018/06/11	10	123.90	5	124.20	125.50	5	22,574	0.02%
2018/06/08	7	118.93	4	117.00	120.50	3	22,440	0.01%
2018/06/07	5	125.20	2	125.25	125.00	3	22,077	0.01%
2018/06/06	10	124.45	12	124.67	128.00	-2	22,058	-0.01%
2018/06/05	15	127.30	5	127.90	122.50	10	21,956	0.05%
2018/06/04	4	136.13	2	136.50	136.00	2	21,514	0.01%
2018/06/01	3	137.50	3	137.17	137.00	0	21,474	0.00%
2018/05/31	16	146.03	12	146.54	141.00	4	21,435	0.02%
2018/05/30	9	144.83	10	144.10	143.00	-1	20,992	0.00%
2018/05/29	9	143.72	18	145.22	143.00	-9	20,769	-0.04%
2018/05/28	25	143.52	18	142.94	142.00	7	20,607	0.03%
2018/05/25	10	139.20	13	139.35	140.00	-3	20,488	-0.01%
2018/05/24	6	137.17	11	138.09	138.00	-5	20,424	-0.02%
2018/05/23	11	138.95	12	139.17	137.00	-1	20,377	0.00%
2018/05/22	14.5	138.78	11	136.73	136.50	3.5	20,225	0.02%
2018/05/21	11	139.45	12	140.08	141.00	-1	20,225	0.00%
2018/05/18	12	138.25	15	138.07	139.00	-3	20,217	-0.01%
2018/05/17	21	139.36	25	137.88	136.50	-4	20,166	-0.02%
2018/05/16	34.5	146.57	46	148.10	141.50	-11.5	20,054	-0.06%
2018/05/15	45	145.27	24	146.42	141.00	21	19,651	0.11%
2018/05/14	24	146.42	27	146.28	151.00	-3	19,438	-0.02%
2018/05/11	39	139.29	39	140.18	137.50	0	18,840	0.00%
2018/05/10	8	131.13	13	132.65	135.50	-5	18,366	-0.03%
2018/05/09	8	133.13	3	131.83	131.00	5	18,655	0.03%
2018/05/08	15	134.07	17	134.50	132.00	-2	18,633	-0.01%
2018/05/07	13	130.81	16	131.03	131.00	-3	18,638	-0.02%
2018/05/04	19.4	128.24	24	126.31	127.00	-4.6	18,647	-0.02%
2018/05/03	18	133.92	13	133.38	130.50	5	19,036	0.03%
2018/05/02	30	133.10	17	133.00	134.50	13	19,101	0.07%
2018/04/30	17	130.47	16	130.09	129.00	1	19,276	0.01%
2018/04/27	13	132.46	13	133.42	131.00	0	19,738	0.00%
2018/04/26	9	127.22	19	128.53	128.50	-10	20,196	-0.05%
2018/04/25	12	123.17	16	124.28	124.00	-4	20,437	-0.02%
2018/04/24	16	121.69	12	123.08	120.50	4	20,453	0.02%
2018/04/23	10.5	131.38	7	132.64	128.00	3.5	20,274	0.02%
2018/04/20	15	134.37	10	135.40	133.00	5	20,187	0.02%
2018/04/19	38	137.95	40	139.23	138.50	-2	19,928	-0.01%
2018/04/18	23	131.24	25	130.86	133.00	-2	19,375	-0.01%
2018/04/17	21	133.21	13	138.35	127.50	8	19,068	0.04%
2018/04/16	47	134.66	36	133.57	139.00	11	18,751	0.06%
2018/04/13	19	127.42	24	128.81	130.00	-5	18,183	-0.03%
2018/04/12	15	117.17	15	117.47	120.00	0	17,461	0.00%
2018/04/11	39	118.54	22	119.20	116.50	17	17,297	0.10%
2018/04/10	29	116.93	33	116.29	115.50	-4	17,082	-0.02%
2018/04/09	30	112.70	29	111.59	115.50	1	17,027	0.01%
2018/04/03	28	105.88	28	106.20	105.50	0	16,574	0.00%
2018/04/02	17	106.91	15	106.27	105.00	2	16,475	0.01%
2018/03/31	25	106.18	19	106.50	106.50	6	16,428	0.04%
2018/03/30	12	108.96	9	109.67	107.50	3	16,426	0.02%
2018/03/29	10	108.35	34	108.00	107.50	-24	16,147	-0.15%
2018/03/28	17	103.00	14	102.18	102.00	3	15,663	0.02%
2018/03/27	9	104.00	14	104.21	104.50	-5	15,543	-0.03%
2018/03/26	12	99.76	8	100.35	100.50	4	15,389	0.03%
2018/03/23	42	100.31	44	101.03	99.10	-2	15,300	-0.01%
2018/03/22	10	109.40	14	107.46	105.50	-4	14,998	-0.03%
2018/03/21	21	107.50	8	107.13	107.00	13	14,641	0.09%
2018/03/20	11	106.14	13.1	106.94	111.00	-2.1	14,362	-0.01%
2018/03/19	53	106.41	63.3	106.01	105.50	-10.3	13,950	-0.07%
2018/03/16	6	97.98	12	98.93	98.80	-6	13,064	-0.05%
2018/03/15	2	96.00	2	96.10	96.10	0	12,772	0.00%
2018/03/14	4	95.80	2	95.85	95.80	2	12,853	0.02%
2018/03/13	6	97.93	6	97.52	97.20	0	13,013	0.00%
2018/03/12	3	97.77	6	97.58	97.30	-3	13,020	-0.02%
2018/03/09	9	94.79	48	95.01	95.60	-39	12,930	-0.30%
2018/03/08	2	92.20	0	0.00	91.80	2	12,835	0.02%
2018/03/07	25	91.39	6	91.20	90.90	19	12,893	0.15%
2018/03/06	6	91.57	3	91.20	91.50	3	13,000	0.02%
2018/03/05	1	89.40	1	88.00	87.50	0	13,032	0.00%
2018/03/02	1	88.10	1	88.00	88.90	0	13,097	0.00%
2018/03/01	1	88.90	0	0.00	89.10	1	13,126	0.01%
2018/02/27	13	90.88	6	90.98	89.80	7	13,196	0.05%
2018/02/26	24	91.88	14	91.24	90.80	10	13,182	0.08%
2018/02/23	6	94.15	5.1	94.34	92.30	0.9	13,170	0.01%
2018/02/22	2	92.90	2	93.00	93.60	0	13,360	0.00%
2018/02/21	1	91.30	0	0.00	93.80	1	13,935	0.01%
2018/02/12	1	88.00	1	88.80	88.00	0	13,860	0.00%
2018/02/09	34	87.91	34	88.65	89.00	0	13,859	0.00%
2018/02/08	10	93.84	6	95.12	93.70	4	13,774	0.03%
2018/02/07	24	99.29	26	99.36	96.10	-2	13,596	-0.01%
2018/02/06	8	93.95	6	93.63	92.50	2	13,462	0.01%
2018/02/05	4	98.05	3	96.30	101.50	1	13,530	0.01%
2018/02/02	14	99.51	8	99.95	99.90	6	13,821	0.04%
2018/02/01	18	102.83	15	104.23	102.00	3	13,956	0.02%
2018/01/31	38	98.65	39	99.47	101.50	-1	13,751	-0.01%
2018/01/30	9	100.16	14	101.19	100.50	-5	13,742	-0.04%
2018/01/29	6	95.77	8	96.13	99.50	-2	13,513	-0.01%
2018/01/26	16	98.40	14	100.76	94.40	2	13,519	0.01%
2018/01/25	25	98.60	27	99.39	100.00	-2	13,241	-0.02%
2018/01/24	25	98.58	24	99.55	99.00	1	13,005	0.01%
2018/01/23	28	99.02	43	98.92	97.50	-15	12,675	-0.12%
2018/01/22	43	93.56	151	94.27	97.60	-108	12,323	-0.88%	大賣/鉅額交易
2018/01/19	55	88.48	12	87.26	88.80	43	12,166	0.35%
2018/01/18	0	0.00	27	83.22	83.70	-27	11,858	-0.23%
2018/01/17	0	0.00	2	82.00	81.40	-2	12,138	-0.02%
2018/01/16	3	81.70	4	81.78	81.50	-1	12,388	-0.01%
2018/01/15	1	81.90	3	81.60	81.90	-2	12,650	-0.02%
2018/01/12	3	80.13	3	80.00	80.00	0	13,230	0.00%
2018/01/11	2	79.50	0	0.00	79.10	2	13,565	0.01%
2018/01/10	0	0.00	0.1	79.00	79.00	-0.1	13,939	0.00%
2018/01/09	1	81.90	0	0.00	81.50	1	14,253	0.01%
2018/01/08	0	0.00	2	81.80	81.20	-2	14,810	-0.01%
2018/01/05	3	82.77	3	82.93	81.70	0	15,666	0.00%
2018/01/03	0	0.00	7	80.07	81.60	-7	16,207	-0.04%