中美晶 (5483)-元大-新盛券商分點個股進出

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
201.5
漲跌
▼1.0
漲幅
-0.49%
成交量
5,879張
產業
上櫃半導體類股
1582人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中美晶 (5483)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/22	28.1	202.62	1.3	202.03	202.50	26.8	7,874	0.34%
2024/05/21	50	198.40	5.1	198.49	199.00	44.9	7,822	0.57%
2024/05/20	0.3	199.33	9.1	199.38	199.00	-8.8	7,770	-0.11%
2024/05/17	1	196.50	1.2	197.57	195.50	-0.2	7,679	0.00%
2024/05/16	1	191.50	0	192.00	191.50	1	7,631	0.01%
2024/05/15	2.3	190.05	0.1	192.00	191.00	2.2	7,680	0.03%
2024/05/14	0	0.00	0.1	190.50	189.00	-0.1	7,778	0.00%
2024/05/13	1.1	189.05	2.2	189.14	189.00	-1.1	7,797	-0.01%
2024/05/10	0	0.00	7.1	192.22	194.50	-7.1	7,742	-0.09%
2024/05/09	0	193.00	1	194.50	194.00	-1	7,689	-0.01%
2024/05/08	2	191.51	0.2	192.00	193.00	1.9	7,684	0.02%
2024/05/06	4	193.75	0	0.00	197.00	4	7,633	0.05%
2024/05/03	6.1	196.25	1	192.50	192.50	5.1	7,644	0.07%
2024/05/02	0	0.00	10	193.00	196.00	-10	7,677	-0.13%
2024/04/30	0	0.00	1	195.50	195.50	-1	7,715	-0.01%
2024/04/29	1.1	193.50	0	0.00	194.50	1.1	7,770	0.01%
2024/04/26	0.1	192.50	0	0.00	192.50	0.1	7,809	0.00%
2024/04/25	3	192.17	0	0.00	191.50	3	7,832	0.04%
2024/04/24	0	0.00	2.3	195.13	194.00	-2.3	7,903	-0.03%
2024/04/23	1.1	188.57	0	0.00	188.50	1.1	7,969	0.01%
2024/04/22	0.1	189.00	0	193.50	188.50	0.1	8,055	0.00%
2024/04/19	1	193.50	2.1	193.03	192.00	-1.1	8,008	-0.01%
2024/04/18	4	200.25	0.2	199.99	199.50	3.8	7,978	0.05%
2024/04/17	2.9	202.44	0.3	202.80	202.00	2.6	8,054	0.03%
2024/04/16	13.6	199.76	13.1	199.51	199.00	0.6	8,071	0.01%
2024/04/15	1	210.00	0	0.00	208.50	1	7,963	0.01%
2024/04/12	0.4	211.00	1	210.50	211.50	-0.7	7,933	-0.01%
2024/04/11	0.3	210.00	0	0.00	210.00	0.3	7,977	0.00%
2024/04/10	4.1	212.87	4	212.25	211.00	0.1	8,052	0.00%
2024/04/09	0.2	210.50	0	0.00	210.50	0.2	8,170	0.00%
2024/04/08	0.4	211.14	2	210.00	210.50	-1.6	8,228	-0.02%
2024/04/03	0	212.00	0	0.00	211.00	0	8,250	0.00%
2024/04/02	0	0.00	1	210.01	209.50	-1	8,294	-0.01%
2024/04/01	17	209.44	13.3	209.40	208.00	3.7	8,371	0.04%
2024/03/29	3.3	212.80	1	216.00	214.50	2.3	8,349	0.03%
2024/03/28	6.7	221.13	30.5	221.54	215.00	-23.8	8,105	-0.29%
2024/03/27	40.3	215.18	21.2	219.96	223.50	19.1	7,891	0.24%
2024/03/26	15.3	220.06	2.2	214.80	214.00	13.1	7,710	0.17%
2024/03/25	9.4	221.66	4	220.50	220.00	5.4	7,706	0.07%
2024/03/22	13	224.59	1.1	222.73	224.00	11.9	7,788	0.15%
2024/03/21	17.2	235.15	8.1	234.74	232.50	9.1	7,772	0.12%
2024/03/20	18.8	235.97	15.2	237.77	240.00	3.6	7,614	0.05%
2024/03/19	11.2	222.55	15.5	222.97	226.00	-4.4	7,048	-0.06%
2024/03/18	1.1	207.19	1	207.45	207.50	0.1	6,610	0.00%
2024/03/15	2.1	208.50	4.2	207.26	207.50	-2.1	6,664	-0.03%
2024/03/14	4.3	215.14	6.7	214.15	208.50	-2.3	6,596	-0.04%
2024/03/13	3.8	220.38	8.5	219.64	215.50	-4.7	6,432	-0.07%
2024/03/12	5.6	211.57	3	211.01	214.50	2.6	6,260	0.04%
2024/03/11	7.2	210.63	5.2	209.47	209.00	2	6,205	0.03%
2024/03/08	5.5	213.32	6	215.16	209.00	-0.5	6,145	-0.01%
2024/03/07	1	200.50	3.6	200.20	200.50	-2.6	5,714	-0.05%
2024/03/06	0.2	196.17	3	196.17	197.00	-2.9	5,628	-0.05%
2024/03/05	1.5	194.00	2	196.50	197.00	-0.5	5,650	-0.01%
2024/03/04	4	191.50	9.1	191.03	193.50	-5.1	5,690	-0.09%
2024/03/01	0	0.00	25.1	191.00	189.50	-25.1	5,804	-0.43%
2024/02/29	0	186.50	1	187.00	185.50	-1	5,752	-0.02%
2024/02/27	0	186.75	3	187.33	186.00	-3	5,798	-0.05%
2024/02/26	27	188.48	0.1	188.00	188.00	27	5,791	0.47%
2024/02/23	0.1	187.50	0	188.50	187.00	0.1	5,808	0.00%
2024/02/22	0	0.00	3	186.67	188.50	-3	5,836	-0.05%
2024/02/21	3.1	185.50	2	187.00	185.50	1.1	5,847	0.02%
2024/02/20	0.2	185.00	1	185.50	186.00	-0.8	5,879	-0.01%
2024/02/19	3.1	183.87	3	184.83	184.50	0.1	5,904	0.00%
2024/02/16	3	182.50	1	182.00	184.00	2	5,919	0.03%
2024/02/15	4.6	185.87	2	184.50	184.00	2.6	5,927	0.04%
2024/02/05	1.2	190.00	1	192.50	192.00	0.2	5,864	0.00%
2024/02/02	1	191.50	0	0.00	191.00	1	5,886	0.02%
2024/02/01	0	192.00	0	0.00	191.50	0	5,896	0.00%
2024/01/31	0.2	192.50	0	0.00	192.00	0.2	5,965	0.00%
2024/01/30	2	192.01	1	192.50	192.50	1	5,984	0.02%
2024/01/29	1	193.00	0	0.00	194.00	1	6,038	0.02%
2024/01/26	0.2	193.29	0	0.00	192.50	0.2	6,078	0.00%
2024/01/25	17.1	195.80	13.1	195.73	195.00	4	6,152	0.07%
2024/01/24	0	0.00	0.1	202.50	203.50	-0.1	6,207	0.00%
2024/01/23	0.1	196.50	4.1	198.99	201.00	-4	6,164	-0.06%
2024/01/22	3	196.33	2.1	197.75	196.00	0.9	6,117	0.02%
2024/01/19	0	0.00	2	196.50	197.50	-2	6,077	-0.03%
2024/01/18	5.1	192.54	1.1	193.80	195.50	4.1	6,074	0.07%
2024/01/17	2	192.01	1.1	192.96	191.00	1	5,984	0.02%
2024/01/16	4.1	195.48	0	0.00	196.00	4.1	5,862	0.07%
2024/01/15	0	0.00	3	200.67	201.00	-3	5,754	-0.05%
2024/01/12	5	197.40	1	198.00	200.00	4	5,744	0.07%
2024/01/11	6.1	199.92	7	200.29	200.00	-1	5,675	-0.02%
2024/01/10	3	194.50	4	194.75	196.50	-1	5,572	-0.02%
2024/01/09	68	193.45	1	194.00	193.00	67	5,525	1.21%
2024/01/08	0.1	191.50	32	190.78	192.50	-31.9	5,490	-0.58%
2024/01/05	0.2	190.83	0.1	190.00	191.50	0.1	5,465	0.00%
2024/01/04	2.1	192.05	4	191.75	191.50	-1.9	5,417	-0.04%
2024/01/03	3.1	193.37	0.2	193.00	193.00	2.9	5,373	0.05%
2024/01/02	1	194.01	0	0.00	201.00	1	5,226	0.02%
2023/12/29	1.1	193.45	1	194.50	196.00	0.1	5,147	0.00%
2023/12/28	4.1	197.38	2.2	196.00	196.00	2	5,112	0.04%
2023/12/27	3.5	202.29	2	203.00	200.50	1.5	5,047	0.03%
2023/12/26	0	0.00	3.1	203.19	207.50	-3.1	4,939	-0.06%
2023/12/25	0.3	196.00	10	198.00	198.50	-9.7	4,817	-0.20%
2023/12/22	25	197.10	20	197.50	199.00	5	4,744	0.11%
2023/12/21	0	0.00	5	198.50	198.50	-5	4,666	-0.11%
2023/12/20	27	198.48	27	198.65	198.00	0	4,595	0.00%
2023/12/19	2	198.00	14.2	199.47	200.50	-12.2	4,467	-0.27%
2023/12/18	1.2	200.20	6.4	201.64	200.50	-5.2	4,314	-0.12%
2023/12/15	32	194.14	10.1	197.31	197.50	21.9	4,171	0.53%
2023/12/14	0	0.00	4	190.75	191.50	-4	3,986	-0.10%
2023/12/13	8	188.88	4	187.88	187.50	4	3,933	0.10%
2023/12/12	11	190.41	3.2	189.56	190.50	7.9	3,934	0.20%
2023/12/08	0	0.00	4	185.75	184.50	-4	3,926	-0.10%
2023/12/07	2	185.25	0.1	185.00	183.50	2	3,939	0.05%
2023/12/06	3	183.33	1	184.47	184.50	2	3,910	0.05%
2023/12/05	1.2	179.08	0.1	181.00	180.50	1.1	3,885	0.03%
2023/12/01	4	183.50	5.1	184.49	184.50	-1.1	3,828	-0.03%
2023/11/30	0	0.00	5.3	185.81	183.00	-5.3	3,797	-0.14%
2023/11/29	0.1	183.50	2.2	184.95	185.00	-2.1	3,750	-0.06%
2023/11/28	5	183.30	9.4	183.26	182.00	-4.4	3,641	-0.12%
2023/11/27	0	0.00	1	178.50	177.50	-1	3,479	-0.03%
2023/11/24	0	0.00	2	177.50	179.00	-2	3,449	-0.06%
2023/11/22	1	174.00	1	173.50	173.50	0	3,373	0.00%
2023/11/21	0	0.00	0.1	175.00	175.00	-0.1	3,346	0.00%
2023/11/20	3	175.50	0	175.50	175.00	3	3,336	0.09%
2023/11/17	3	177.00	4	177.25	177.50	-1	3,321	-0.03%
2023/11/16	2	176.00	4	175.00	176.50	-2	3,282	-0.06%
2023/11/15	2	174.25	210	174.41	174.00	-208	3,243	-6.41%	大賣/鉅額交易
2023/11/14	0.1	173.50	19	174.32	173.50	-19	3,212	-0.59%
2023/11/13	0.1	176.50	45	176.18	175.50	-44.9	3,173	-1.42%
2023/11/10	0.1	174.50	0	0.00	175.00	0.1	3,157	0.00%
2023/11/09	0	0.00	6	172.00	172.50	-6	3,140	-0.19%
2023/11/08	1.1	174.45	1.6	174.22	172.50	-0.6	3,184	-0.02%
2023/11/06	7	175.36	3	174.83	175.00	4	3,148	0.13%
2023/11/03	1	171.50	4	172.88	173.00	-3	3,136	-0.10%
2023/11/02	2	170.25	10	170.75	173.00	-8	3,191	-0.25%
2023/11/01	7	168.79	1.4	169.65	170.00	5.6	3,118	0.18%
2023/10/31	1	164.00	1	163.50	163.50	0	3,015	0.00%
2023/10/30	6	164.75	1	165.50	164.50	5	3,108	0.16%
2023/10/27	2	161.00	2	160.50	161.50	0	3,136	0.00%
2023/10/26	1	159.50	0	0.00	159.00	1	3,209	0.03%
2023/10/25	2	162.75	1.1	162.95	162.50	0.9	3,262	0.03%
2023/10/24	1	161.50	0	0.00	161.00	1	3,337	0.03%
2023/10/23	2	161.00	0	0.00	161.50	2	3,490	0.06%
2023/10/19	2	162.25	1.3	162.75	162.50	0.7	3,703	0.02%
2023/10/18	1	164.50	1	165.00	163.50	0	3,798	0.00%
2023/10/17	1	166.00	7	166.93	166.00	-6	3,867	-0.16%
2023/10/16	4	166.50	3	165.00	166.00	1	4,055	0.02%
2023/10/13	1	165.50	0	0.00	166.00	1	4,216	0.02%
2023/10/12	1	166.00	2.1	166.72	166.50	-1.1	4,350	-0.02%
2023/10/11	1.3	163.23	2	164.00	164.50	-0.7	4,611	-0.02%
2023/10/06	2	161.25	0	0.00	161.50	2	4,943	0.04%
2023/10/05	1	159.50	1	161.50	162.00	0	5,309	0.00%
2023/10/04	10	158.00	1	160.00	159.00	9	5,327	0.17%
2023/10/02	21	161.00	3	159.00	162.00	18	5,302	0.34%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/26	2.1	157.52	0	0.00	157.00	2.1	5,314	0.04%
2023/09/25	0	0.00	4	160.00	160.50	-4	5,316	-0.08%
2023/09/22	30	158.17	0	0.00	160.00	30	5,350	0.56%
2023/09/21	4	159.38	0	159.00	158.00	4	5,345	0.07%
2023/09/20	1	162.00	1	161.50	162.00	0	5,322	0.00%
2023/09/19	1.2	164.85	0	0.00	163.50	1.2	5,329	0.02%
2023/09/18	2.3	165.07	0	0.00	165.00	2.3	5,339	0.04%
2023/09/15	22.2	166.00	3	166.17	166.50	19.2	5,428	0.35%
2023/09/14	2.1	164.17	0	0.00	164.00	2.1	5,382	0.04%
2023/09/13	21.3	161.47	0	0.00	161.00	21.3	5,290	0.40%
2023/09/12	2	159.25	4.2	159.40	161.00	-2.2	5,355	-0.04%
2023/09/11	0.3	157.43	0	0.00	157.00	0.3	5,353	0.01%
2023/09/08	1.2	156.48	0	0.00	155.50	1.2	5,383	0.02%
2023/09/07	1	158.00	0	0.00	158.00	1	5,393	0.02%
2023/09/06	2	158.00	1	158.00	158.50	1	5,367	0.02%
2023/09/05	0.3	159.50	0	0.00	160.00	0.3	5,363	0.00%
2023/09/04	1.3	160.12	0	0.00	160.00	1.3	5,371	0.02%
2023/09/01	0	0.00	1.1	158.55	158.50	-1.1	5,370	-0.02%
2023/08/31	2	157.00	0	0.00	156.50	2	5,404	0.04%
2023/08/30	5	156.40	0	0.00	156.50	5	5,424	0.09%
2023/08/28	3.1	154.98	1	155.00	154.50	2.1	5,477	0.04%
2023/08/25	2.1	152.76	1	152.50	152.50	1.1	5,505	0.02%
2023/08/24	6.1	155.51	0	0.00	154.50	6.1	5,537	0.11%
2023/08/23	1.2	155.38	1	154.50	155.00	0.2	5,562	0.00%
2023/08/22	1	153.00	0	0.00	153.00	1	5,614	0.02%
2023/08/21	0	0.00	10	153.50	153.50	-10	5,652	-0.18%
2023/08/18	1.2	153.75	2	154.00	154.00	-0.8	5,687	-0.01%
2023/08/17	23	154.17	0	0.00	156.50	23	5,682	0.40%
2023/08/16	21	152.45	0	0.00	152.00	21	5,669	0.37%
2023/08/15	22	154.50	80	153.88	153.00	-58	5,663	-1.02%
2023/08/14	6	152.00	1	153.50	154.50	5	5,662	0.09%
2023/08/11	1	157.05	0	0.00	157.50	1	5,620	0.02%
2023/08/10	13.1	158.20	0	0.00	158.50	13.1	5,613	0.23%
2023/08/09	3	160.83	5	158.80	160.00	-2	5,595	-0.04%
2023/08/08	1.2	161.63	2	161.50	161.50	-0.8	5,567	-0.01%
2023/08/07	3.2	167.00	1	166.00	167.50	2.2	5,498	0.04%
2023/08/04	0.1	166.00	0	0.00	165.50	0.1	5,469	0.00%
2023/08/02	13.1	163.84	2	164.00	163.00	11.1	5,465	0.20%
2023/08/01	25.2	169.62	0	0.00	168.50	25.2	5,424	0.46%
2023/07/31	1	170.50	2	171.00	171.50	-1	5,375	-0.02%
2023/07/28	2.1	169.10	0	0.00	171.00	2.1	5,311	0.04%
2023/07/27	6.8	169.01	0	0.00	169.50	6.8	5,230	0.13%
2023/07/26	26.6	168.45	10	172.10	165.50	16.6	5,150	0.32%
2023/07/25	30.1	176.04	0.2	177.14	175.50	29.9	4,990	0.60%
2023/07/24	4	180.25	2.1	180.50	180.50	2	4,881	0.04%
2023/07/21	65.2	178.85	2.2	178.36	180.00	63	4,755	1.32%
2023/07/20	0.1	180.50	2	182.50	181.50	-1.9	4,673	-0.04%
2023/07/19	8	182.44	2	182.25	179.00	6	4,567	0.13%
2023/07/18	1	180.00	36	182.86	183.00	-35	4,378	-0.80%
2023/07/17	10	182.85	55.4	182.93	182.00	-45.4	4,233	-1.07%
2023/07/14	7.7	182.79	8.3	182.77	185.00	-0.6	4,107	-0.02%
2023/07/13	22	178.98	26.4	179.86	177.50	-4.4	3,826	-0.12%
2023/07/12	4.2	170.79	16.4	172.25	176.50	-12.2	3,439	-0.35%
2023/07/11	2.4	162.00	12	161.79	162.50	-9.7	3,081	-0.31%
2023/07/07	1	159.00	1	158.00	159.00	0	3,079	0.00%
2023/07/06	2	160.25	1	161.00	161.00	1	3,086	0.03%
2023/07/05	1	161.50	5	162.50	161.50	-4	3,110	-0.13%
2023/07/04	0	0.00	1	161.50	161.50	-1	3,100	-0.03%
2023/07/03	0	0.00	2	162.75	162.50	-2	3,123	-0.06%
2023/06/30	1	161.00	1	161.00	161.50	0	3,136	0.00%
2023/06/29	0	0.00	1	159.50	159.00	-1	3,114	-0.03%
2023/06/28	1	157.50	2	158.50	158.00	-1	3,117	-0.03%
2023/06/27	3.2	159.38	0	0.00	157.50	3.2	3,127	0.10%
2023/06/26	0.1	155.50	0	0.00	157.00	0.1	3,104	0.00%
2023/06/21	18	156.14	0	0.00	156.00	18	3,097	0.58%
2023/06/20	0	0.00	2	161.00	160.50	-2	3,024	-0.07%
2023/06/19	9	162.67	3	162.50	162.00	6	3,062	0.20%
2023/06/16	56	163.14	8.1	163.55	164.00	47.9	3,044	1.57%
2023/06/15	2.3	160.93	1.5	161.21	161.50	0.9	3,018	0.03%
2023/06/14	0.2	160.50	0	0.00	160.00	0.2	3,166	0.01%
2023/06/13	1.2	159.83	1.3	159.23	159.50	-0.1	3,155	0.00%
2023/06/12	0.3	157.50	1	157.50	157.00	-0.7	3,149	-0.02%
2023/06/09	4	156.38	0	0.00	156.50	4	3,167	0.13%
2023/06/08	1	156.50	0	0.00	156.00	1	3,152	0.03%
2023/06/07	0.1	159.00	2	158.50	159.00	-1.9	3,186	-0.06%
2023/06/06	1	156.00	1	156.51	157.00	0	3,200	0.00%
2023/06/05	2	160.25	4	159.50	160.00	-2	3,184	-0.06%
2023/06/02	1	157.50	0	0.00	158.00	1	3,186	0.03%
2023/06/01	2	157.25	0	0.00	157.00	2	3,168	0.06%
2023/05/31	1	159.00	2	159.00	159.00	-1	3,155	-0.03%
2023/05/30	0	0.00	1	159.00	159.00	-1	3,136	-0.03%
2023/05/26	1	157.50	0	0.00	158.50	1	3,150	0.03%
2023/05/25	3	156.67	1	157.50	156.50	2	3,128	0.06%
2023/05/24	6	154.00	2	155.00	155.50	4	3,096	0.13%
2023/05/23	28	153.50	0	0.00	153.00	28	3,068	0.91%
2023/05/22	137	152.51	0	0.00	153.00	137	3,047	4.50%	大買/鉅額交易
2023/05/19	1	152.00	3	152.00	151.00	-2	3,023	-0.07%
2023/05/18	0	0.00	1.1	153.04	152.50	-1.1	3,002	-0.04%
2023/05/17	0	0.00	1	150.50	150.50	-1	2,987	-0.03%
2023/05/15	0	0.00	1	149.00	148.50	-1	2,944	-0.03%
2023/05/12	1	146.00	0	0.00	147.00	1	2,956	0.03%
2023/05/11	3.3	147.35	2	146.50	146.50	1.3	2,950	0.04%
2023/05/10	2	151.00	0	0.00	151.00	2	2,928	0.07%
2023/05/09	2	153.50	3	152.50	151.00	-1	2,947	-0.03%
2023/05/08	4	154.25	8	153.06	154.50	-4	2,946	-0.14%
2023/05/05	2	148.00	1	148.50	148.00	1	2,897	0.03%
2023/05/04	1	144.50	0	0.00	145.00	1	2,945	0.03%
2023/05/03	3	147.67	0	0.00	147.00	3	2,980	0.10%
2023/05/02	0.1	150.50	0	0.00	150.00	0.1	3,042	0.00%
2023/04/28	1	147.50	0	0.00	147.50	1	3,118	0.03%
2023/04/27	3	144.50	0	0.00	146.50	3	3,122	0.10%
2023/04/26	1	143.00	0	0.00	144.50	1	3,125	0.03%
2023/04/25	2	145.25	0	0.00	144.00	2	3,132	0.06%
2023/04/24	2	148.00	0	0.00	148.00	2	3,116	0.06%
2023/04/21	1	150.00	1	150.50	149.00	0	3,251	0.00%
2023/04/20	3	150.17	1	151.50	149.00	2	3,261	0.06%
2023/04/19	2	153.25	0	0.00	151.50	2	3,293	0.06%
2023/04/18	1	154.00	0	0.00	153.00	1	3,307	0.03%
2023/04/17	0	0.00	0.1	156.00	155.00	-0.1	3,310	0.00%
2023/04/13	4	154.50	0	0.00	154.00	4	3,363	0.12%
2023/04/12	21	156.21	10	157.00	156.00	11	3,362	0.33%
2023/04/11	3	157.83	4	157.25	157.00	-1	3,357	-0.03%
2023/04/10	3	156.67	0	0.00	156.50	3	3,374	0.09%
2023/04/07	1	154.50	8	153.50	154.50	-7	3,330	-0.21%
2023/04/06	1	153.00	0	0.00	152.50	1	3,321	0.03%
2023/03/30	0	0.00	1	156.00	156.50	-1	3,324	-0.03%
2023/03/29	1	153.50	0	0.00	153.50	1	3,355	0.03%
2023/03/28	2	155.00	4	155.00	154.00	-2	3,451	-0.06%
2023/03/27	3	157.00	2	157.25	157.00	1	3,461	0.03%
2023/03/24	1	155.50	1	156.50	156.50	0	3,506	0.00%
2023/03/23	1	154.00	2	155.00	155.50	-1	3,508	-0.03%
2023/03/22	0	0.00	53	153.08	154.00	-53	3,486	-1.52%
2023/03/21	5	152.70	1	152.50	152.50	4	3,432	0.12%
2023/03/20	4	152.13	1	152.00	152.00	3	3,439	0.09%
2023/03/17	19	156.21	3	156.50	154.00	16	3,404	0.47%
2023/03/16	0	0.00	1	158.50	159.00	-1	3,238	-0.03%
2023/03/15	0	0.00	1	158.50	157.50	-1	3,260	-0.03%
2023/03/14	1	154.00	0	0.00	153.50	1	3,248	0.03%
2023/03/13	0	0.00	1	155.50	157.00	-1	3,238	-0.03%
2023/03/10	2.1	157.24	0	0.00	156.00	2.1	3,232	0.06%
2023/03/09	1	163.00	0	0.00	162.00	1	3,243	0.03%
2023/03/08	10	161.00	8	161.69	162.00	2	3,232	0.06%
2023/03/07	0	0.00	2.2	161.68	161.50	-2.2	3,229	-0.07%
2023/03/03	0	0.00	5	158.50	158.00	-5	3,214	-0.16%
2023/03/01	1.1	154.00	1	156.00	159.50	0.1	3,243	0.00%
2023/02/24	2	160.25	0	0.00	159.00	2	3,199	0.06%
2023/02/23	5	161.50	2	163.25	164.50	3	3,185	0.09%
2023/02/22	1	159.50	0	0.00	160.00	1	3,228	0.03%
2023/02/21	1	161.00	0	0.00	161.50	1	3,301	0.03%
2023/02/20	1	161.00	0	0.00	161.50	1	3,438	0.03%
2023/02/16	48	160.52	0	0.00	162.00	48	3,714	1.29%
2023/02/13	1	161.00	1	161.50	162.00	0	4,029	0.00%
2023/02/10	1	163.00	0	0.00	163.00	1	4,154	0.02%
2023/02/09	0	0.00	0	165.50	166.00	0	4,266	0.00%
2023/02/08	0	0.00	46.1	164.49	165.00	-46.1	4,329	-1.06%
2023/02/07	2.1	162.26	5.2	162.56	163.00	-3.1	4,319	-0.07%
2023/02/06	46.4	161.48	0	0.00	159.50	46.4	4,351	1.07%
2023/02/03	2	165.99	45.4	165.99	165.50	-43.4	4,322	-1.00%
2023/02/02	5	167.50	4	167.25	168.00	1	4,322	0.02%
2023/02/01	47.1	164.47	0.2	165.50	165.00	46.9	4,318	1.09%
2023/01/31	0	0.00	16.1	162.50	162.50	-16.1	4,290	-0.37%
2023/01/13	0	0.00	2	155.50	155.00	-2	4,252	-0.05%
2023/01/11	0	0.00	4	159.88	161.50	-4	4,273	-0.09%
2023/01/10	2	156.75	3	156.83	156.50	-1	4,166	-0.02%
2023/01/09	0	0.00	6.2	154.92	156.00	-6.2	4,184	-0.15%
2023/01/06	0	0.00	4	149.00	150.50	-4	4,186	-0.10%
2023/01/05	0	0.00	4	146.50	146.50	-4	4,272	-0.09%
2023/01/04	0	0.00	1	145.00	145.00	-1	4,313	-0.02%
2023/01/03	1	143.94	5	143.70	145.50	-4	4,428	-0.09%
2022/12/30	0	0.00	1	140.50	139.50	-1	4,437	-0.02%
2022/12/29	2	138.25	0	0.00	138.50	2	4,461	0.04%
2022/12/28	7.1	139.34	0	0.00	138.00	7.1	4,519	0.16%
2022/12/27	2	144.00	0	0.00	143.50	2	4,532	0.04%
2022/12/22	2	145.75	1	146.50	145.50	1	4,824	0.02%
2022/12/21	2.3	146.72	0	0.00	143.00	2.3	4,939	0.05%
2022/12/20	3.1	145.37	1	149.50	144.00	2.1	5,049	0.04%
2022/12/19	0	0.00	1	153.00	153.50	-1	5,032	-0.02%
2022/12/16	10.1	153.90	1	154.00	153.50	9.1	5,039	0.18%
2022/12/15	1	158.00	2	157.25	158.50	-1	4,993	-0.02%
2022/12/13	0	0.00	2	154.50	153.00	-2	5,036	-0.04%
2022/12/09	2	156.25	0	0.00	154.50	2	5,071	0.04%
2022/12/08	3	154.00	3	154.83	155.50	0	5,073	0.00%
2022/12/07	2	155.75	1	156.00	155.00	1	5,069	0.02%
2022/12/06	2	159.50	2.5	159.90	158.50	-0.5	5,068	-0.01%
2022/12/05	4	162.63	5	163.00	162.00	-1	5,107	-0.02%
2022/12/02	1	161.50	1	161.50	161.50	0	5,158	0.00%
2022/12/01	2	163.25	0	0.00	161.00	2	5,195	0.04%
2022/11/30	1	156.50	0	0.00	159.00	1	5,157	0.02%
2022/11/29	1	156.50	6	157.00	156.00	-5	5,186	-0.10%
2022/11/28	1	156.50	1	158.50	158.00	0	5,196	0.00%
2022/11/25	2	159.75	0.2	160.25	158.00	1.8	5,199	0.03%
2022/11/24	1	160.50	3	161.00	160.50	-2	5,219	-0.04%
2022/11/22	2	156.75	0	0.00	158.50	2	5,298	0.04%
2022/11/18	5.1	159.61	1	156.50	156.50	4.1	5,346	0.08%
2022/11/17	3	160.00	1	160.50	162.00	2	5,279	0.04%
2022/11/16	2.1	160.24	3	162.00	162.00	-0.9	5,259	-0.02%
2022/11/15	4	158.13	5.2	159.90	162.00	-1.2	5,155	-0.02%
2022/11/14	5	154.70	4.1	155.46	155.50	0.9	5,060	0.02%
2022/11/11	5	156.60	5.1	155.82	155.00	-0.1	5,034	0.00%
2022/11/10	2.3	143.96	16	145.94	147.00	-13.7	4,979	-0.28%
2022/11/08	5	139.71	4	141.13	139.00	1	4,940	0.02%
2022/11/07	2.1	135.62	6.2	137.91	137.50	-4.1	4,873	-0.08%
2022/11/04	9	129.56	12	129.92	130.50	-3	4,890	-0.06%
2022/11/03	4	125.50	3	126.50	127.50	1	4,889	0.02%
2022/11/02	1	127.50	0	0.00	127.00	1	4,998	0.02%
2022/10/31	10	123.75	3	123.67	124.00	7	5,223	0.13%
2022/10/28	2	123.50	0	0.00	121.50	2	5,237	0.04%
2022/10/27	0	0.00	1.3	124.62	125.50	-1.3	5,201	-0.02%
2022/10/26	4	121.50	4	121.88	121.50	0	5,210	0.00%
2022/10/24	2.3	124.91	1	126.00	122.00	1.3	5,200	0.02%
2022/10/19	4	123.50	3	123.83	120.50	1	5,171	0.02%
2022/10/18	0	0.00	1	122.50	122.50	-1	5,159	-0.02%
2022/10/17	1	116.50	73	117.01	121.50	-72	5,242	-1.37%
2022/10/14	3	121.67	4	121.63	121.50	-1	5,266	-0.02%
2022/10/13	3	119.67	3	118.17	117.00	0	5,300	0.00%
2022/10/12	2	123.75	2	122.25	123.00	0	5,252	0.00%
2022/10/11	4	122.88	0	0.00	122.00	4	5,282	0.08%
2022/10/07	4.1	133.57	2	133.25	131.00	2.1	5,208	0.04%
2022/10/05	4	137.13	0	0.00	135.50	4	5,209	0.08%
2022/10/04	12	132.46	4.2	132.90	133.00	7.8	5,177	0.15%
2022/10/03	2	127.25	3	128.00	129.00	-1	5,154	-0.02%
2022/09/30	2.1	126.74	2.1	128.14	131.00	0	5,141	0.00%
2022/09/29	4.1	133.55	2	132.00	131.00	2.1	5,093	0.04%
2022/09/28	4.3	132.53	4	133.25	132.00	0.3	5,042	0.00%
2022/09/27	4.1	139.59	2	137.75	140.50	2.1	4,938	0.04%
2022/09/26	0	0.00	11	148.50	148.50	-11	4,850	-0.23%
2022/09/21	1.2	157.83	0	0.00	157.00	1.2	4,917	0.02%
2022/09/20	0.2	160.00	0.2	161.50	161.50	0.1	4,902	0.00%
2022/09/16	1	160.50	0	0.00	160.50	1	4,974	0.02%
2022/09/15	0	0.00	2	166.25	164.00	-2	5,015	-0.04%
2022/09/14	1	164.00	0.1	165.00	165.00	0.9	5,091	0.02%
2022/09/13	1	169.00	1	168.00	167.00	0	5,132	0.00%
2022/09/12	3.1	167.00	5	168.40	168.50	-1.9	5,211	-0.04%
2022/09/08	0.2	164.00	0	0.00	163.50	0.2	5,360	0.00%
2022/09/07	1.2	158.57	0	0.00	158.50	1.2	5,372	0.02%
2022/09/06	0	0.00	3	163.33	163.50	-3	5,371	-0.06%
2022/09/05	2	161.75	0	0.00	162.00	2	5,435	0.04%
2022/09/02	2	165.75	2	167.00	166.00	0	5,510	0.00%
2022/09/01	1	164.00	1	164.50	164.50	0	5,499	0.00%
2022/08/31	5	166.90	3	167.67	167.50	2	5,561	0.04%
2022/08/30	0	0.00	1	166.00	168.00	-1	5,559	-0.02%
2022/08/29	1	161.50	3	160.00	161.00	-2	5,496	-0.04%
2022/08/26	1	168.00	3.1	167.52	166.50	-2.1	5,514	-0.04%
2022/08/25	1	168.00	0	0.00	167.00	1	5,535	0.02%
2022/08/24	3	165.50	1.1	164.57	164.00	1.9	5,560	0.03%
2022/08/23	10	163.50	11.2	164.32	166.00	-1.2	5,648	-0.02%
2022/08/22	10	165.50	11	164.41	164.50	-1	5,753	-0.02%
2022/08/19	17.2	168.83	17	167.09	166.00	0.2	5,751	0.00%
2022/08/18	4	167.75	3.2	167.69	169.00	0.8	5,698	0.01%
2022/08/17	2	165.75	6.3	166.73	167.50	-4.3	5,659	-0.08%
2022/08/16	1	164.50	2	164.00	163.00	-1	5,586	-0.02%
2022/08/15	3	161.00	0	0.00	160.00	3	5,515	0.05%
2022/08/12	0.2	162.00	0	0.00	161.50	0.2	5,470	0.00%
2022/08/11	12	160.88	17	160.97	161.00	-5	5,467	-0.09%
2022/08/10	0	0.00	1	156.50	156.50	-1	5,418	-0.02%
2022/08/09	21.1	152.46	21	155.50	155.50	0.1	5,402	0.00%
2022/08/08	11	149.23	12.8	151.05	151.50	-1.8	5,417	-0.03%
2022/08/05	10	143.35	18	146.06	149.00	-8	5,544	-0.14%
2022/08/04	3	137.67	1	137.00	139.00	2	5,368	0.04%
2022/08/03	1	137.50	2	138.75	138.00	-1	5,406	-0.02%
2022/08/02	5	138.00	0	0.00	138.00	5	5,432	0.09%
2022/08/01	0	0.00	1	141.50	141.50	-1	5,424	-0.02%
2022/07/29	8	143.81	0	0.00	142.50	8	5,481	0.15%
2022/07/28	41	144.26	4	142.63	142.00	37	5,588	0.66%
2022/07/27	1	139.50	1	142.00	143.00	0	5,713	0.00%
2022/07/26	2	142.25	0	0.00	141.50	2	5,703	0.04%
2022/07/25	1	145.00	0	0.00	145.00	1	5,727	0.02%
2022/07/22	11	146.55	9	145.94	146.00	2	5,808	0.03%
2022/07/21	0	0.00	4	144.88	145.50	-4	5,817	-0.07%
2022/07/20	5	141.50	6	142.75	142.00	-1	5,829	-0.02%
2022/07/19	5.2	138.36	3	138.67	139.00	2.2	5,823	0.04%
2022/07/18	2	142.75	2	143.00	144.50	0	5,848	0.00%
2022/07/15	6	139.00	10.6	140.56	141.00	-4.6	5,809	-0.08%
2022/07/14	3	138.17	1	138.00	138.00	2	5,776	0.03%
2022/07/13	1	139.00	1	140.50	138.50	0	5,750	0.00%
2022/07/12	2.2	137.05	2	136.75	136.50	0.2	5,740	0.00%
2022/07/08	2	140.00	1	142.00	140.50	1	5,736	0.02%
2022/07/07	2	135.50	3.3	136.23	138.50	-1.3	5,719	-0.02%
2022/07/06	1	135.00	1	133.00	133.00	0	5,828	0.00%
2022/07/05	1	135.00	1	138.50	138.00	0	5,852	0.00%
2022/07/04	2	138.00	0	0.00	137.50	2	5,854	0.03%
2022/07/01	4.1	138.19	2.2	137.66	139.00	1.9	5,867	0.03%
2022/06/30	1	141.50	2	141.50	141.00	-1	5,781	-0.02%
2022/06/29	1	146.00	0.2	146.00	145.50	0.8	5,775	0.01%
2022/06/28	2.1	147.33	0	0.00	146.50	2.1	5,780	0.04%
2022/06/27	0.3	151.17	4	151.13	152.00	-3.7	5,782	-0.06%
2022/06/24	2.5	145.06	14	145.11	147.00	-11.5	5,751	-0.20%
2022/06/23	5.2	141.49	3	143.67	143.50	2.2	5,748	0.04%
2022/06/22	3.2	145.03	4.2	144.54	143.00	-1	5,747	-0.02%
2022/06/21	1	143.50	1	143.50	146.50	0	5,723	0.00%
2022/06/20	1	143.50	0	0.00	142.50	1	5,801	0.02%
2022/06/17	8.2	148.00	12.1	149.27	150.00	-3.9	5,724	-0.07%
2022/06/16	4	158.38	1.1	163.91	156.50	2.9	5,598	0.05%
2022/06/15	1.2	161.13	2	163.00	162.00	-0.9	5,656	-0.02%
2022/06/14	1.5	159.90	1	162.00	160.50	0.5	5,814	0.01%
2022/06/13	5.4	160.98	4	160.50	161.50	1.4	5,805	0.02%
2022/06/10	2	171.25	0.1	172.50	171.00	1.9	5,781	0.03%
2022/06/09	0	0.00	3	172.50	173.00	-3	5,831	-0.05%
2022/06/08	1	171.00	1	170.00	170.00	0	5,773	0.00%
2022/06/07	0.1	169.00	1	169.00	169.00	-0.9	5,831	-0.02%
2022/06/06	0	167.50	4.2	167.39	171.00	-4.1	5,863	-0.07%
2022/06/02	1	168.00	2.1	169.79	170.00	-1.1	5,915	-0.02%
2022/05/31	4.2	171.00	0	0.00	172.50	4.2	5,993	0.07%
2022/05/30	1.2	169.75	7.2	168.42	170.50	-6	5,949	-0.10%
2022/05/27	1	163.50	8	163.31	162.00	-7	5,795	-0.12%
2022/05/26	7.2	160.33	0	0.00	159.00	7.2	5,807	0.12%
2022/05/25	0	0.00	2.2	159.24	161.00	-2.2	5,839	-0.04%
2022/05/24	2	156.50	0	0.00	156.50	2	5,923	0.03%
2022/05/23	0	0.00	37	164.00	162.50	-37	5,895	-0.63%
2022/05/20	0	0.00	0.1	164.00	163.50	-0.1	5,960	0.00%
2022/05/19	0	0.00	0.6	161.32	162.50	-0.6	5,962	-0.01%
2022/05/18	5.3	165.56	2.1	166.21	164.50	3.2	5,926	0.05%
2022/05/17	0	0.00	1.3	163.27	163.50	-1.3	5,853	-0.02%
2022/05/16	3	162.50	1	162.00	158.50	2	5,876	0.03%
2022/05/13	3.1	162.52	2	160.50	160.50	1.1	5,791	0.02%
2022/05/12	0	0.00	1	152.00	152.00	-1	5,708	-0.02%
2022/05/11	6	156.25	0	0.00	155.00	6	5,794	0.10%
2022/05/10	0	0.00	2	151.75	155.00	-2	5,921	-0.03%
2022/05/06	0	0.00	1	153.50	156.00	-1	6,134	-0.02%
2022/05/05	10.1	155.80	3.1	157.85	157.50	7	6,353	0.11%
2022/05/04	12.1	154.75	3	155.17	153.00	9.1	6,409	0.14%
2022/05/03	0	150.00	0	0.00	149.50	0	6,360	0.00%
2022/04/29	1.2	151.15	1	148.50	149.00	0.2	6,481	0.00%
2022/04/28	2	146.50	2	147.75	146.50	0	6,540	0.00%
2022/04/27	0	0.00	5	140.00	145.00	-5	6,504	-0.08%
2022/04/26	2	145.25	0	0.00	146.00	2	6,482	0.03%
2022/04/25	2	148.25	0.2	148.44	148.00	1.9	6,546	0.03%
2022/04/22	4.2	153.98	0	0.00	152.50	4.2	6,512	0.06%
2022/04/21	1	159.00	0	161.50	157.50	1	6,574	0.02%
2022/04/20	1	157.00	0	0.00	156.00	1	6,663	0.02%
2022/04/19	1.2	157.33	16	158.94	156.50	-14.8	6,912	-0.21%
2022/04/18	1	158.00	1.3	155.08	156.50	-0.3	7,026	0.00%
2022/04/15	5.4	156.89	0	0.00	156.00	5.4	7,085	0.08%
2022/04/14	0	161.50	1.1	162.59	161.50	-1.1	7,253	-0.01%
2022/04/13	2	161.00	1	162.00	162.50	1	7,328	0.01%
2022/04/12	8.3	160.02	0	0.00	159.50	8.3	7,483	0.11%
2022/04/11	3.2	166.18	5	168.50	165.50	-1.8	7,609	-0.02%
2022/04/08	1	170.00	0	0.00	172.00	1	7,770	0.01%
2022/04/07	3.2	172.90	1.2	173.74	171.50	2.1	7,741	0.03%
2022/04/06	3	172.17	0	0.00	171.50	3	7,763	0.04%
2022/04/01	3.5	175.21	0	0.00	176.50	3.5	7,802	0.04%
2022/03/31	6	176.83	1	176.50	177.00	5	7,894	0.06%
2022/03/30	0	0.00	3	179.00	178.50	-3	7,942	-0.04%
2022/03/29	1	178.50	0	0.00	176.50	1	8,113	0.01%
2022/03/28	1	176.98	0.1	175.00	176.50	0.9	8,132	0.01%
2022/03/25	3.1	179.70	0	0.00	179.50	3.1	8,152	0.04%
2022/03/24	1.1	179.71	3	181.33	183.00	-1.9	8,147	-0.02%
2022/03/23	4	182.13	3	183.67	182.00	1	8,170	0.01%
2022/03/22	2	179.25	32.1	178.10	180.00	-30.1	8,237	-0.37%
2022/03/21	37	177.65	9	179.28	178.50	28	8,264	0.34%
2022/03/18	9	178.28	1.5	177.87	177.50	7.5	8,286	0.09%
2022/03/17	6.1	178.44	5.2	178.29	180.00	0.9	8,312	0.01%
2022/03/16	10	168.46	4.1	170.79	170.50	5.9	8,352	0.07%
2022/03/15	2	166.02	1.1	167.00	166.00	0.9	8,477	0.01%
2022/03/14	2	173.50	2	174.25	173.00	0	8,660	0.00%
2022/03/10	2.3	177.80	4.1	178.43	174.50	-1.8	8,672	-0.02%
2022/03/09	2	172.00	0.1	173.50	172.50	1.9	8,760	0.02%
2022/03/08	0	169.50	0	0.00	169.00	0	8,757	0.00%
2022/03/07	5	170.21	0.3	170.50	173.00	4.7	8,744	0.05%
2022/03/04	2.2	182.10	10	182.00	183.00	-7.8	8,684	-0.09%
2022/03/02	1	183.51	0	0.00	185.00	1	8,955	0.01%
2022/03/01	0	186.50	2	185.75	187.00	-2	9,107	-0.02%
2022/02/25	1.5	184.80	7	182.64	182.00	-5.5	9,655	-0.06%
2022/02/24	5.4	186.86	8	186.56	183.00	-2.6	9,843	-0.03%
2022/02/23	11	189.68	6	190.25	192.00	5	10,009	0.05%
2022/02/22	19.5	190.54	3.2	190.91	188.50	16.3	10,036	0.16%
2022/02/21	10	194.40	5	194.20	194.50	5	10,029	0.05%
2022/02/18	9	194.00	4.1	193.93	195.00	4.9	10,098	0.05%
2022/02/17	2.3	193.78	1	194.00	193.50	1.3	10,164	0.01%
2022/02/16	12.4	193.60	18	193.89	192.50	-5.6	10,203	-0.06%
2022/02/15	3.2	194.79	0	0.00	192.50	3.2	10,212	0.03%
2022/02/14	1.2	194.74	10	195.50	194.00	-8.8	10,191	-0.09%
2022/02/11	0	0.00	10	200.10	201.50	-10	10,126	-0.10%
2022/02/10	5.4	202.03	3	204.67	204.00	2.4	10,045	0.02%
2022/02/09	0.1	200.00	0.2	200.50	198.50	-0.1	9,887	0.00%
2022/02/08	11.3	198.81	13.2	196.02	200.00	-1.9	9,855	-0.02%
2022/02/07	21.6	196.06	22	193.68	199.00	-0.5	9,741	0.00%
2022/01/26	4	207.63	81	208.82	209.50	-77	9,557	-0.81%
2022/01/25	1	210.08	0	0.00	212.50	1	9,569	0.01%
2022/01/24	0.1	210.00	0.3	217.00	216.00	-0.2	9,677	0.00%
2022/01/21	2.8	207.92	0	0.00	205.50	2.8	9,695	0.03%
2022/01/20	0.1	213.00	0	0.00	212.50	0.1	9,574	0.00%
2022/01/19	3.1	213.65	2	213.00	214.50	1.1	9,518	0.01%
2022/01/18	4	217.00	0	0.00	217.00	4	9,440	0.04%
2022/01/17	3	221.50	2	222.25	223.50	1	9,339	0.01%
2022/01/14	10.1	220.93	1.3	219.77	222.50	8.8	9,318	0.09%
2022/01/13	2.2	230.98	12	230.67	229.00	-9.8	9,210	-0.11%
2022/01/12	14.2	234.46	6.1	235.00	231.00	8	9,092	0.09%
2022/01/11	7.2	231.91	1	224.00	225.50	6.2	8,854	0.07%
2022/01/10	2	233.25	2	235.00	233.50	0	8,784	0.00%
2022/01/07	12.2	234.07	7.2	233.18	235.00	5	8,773	0.06%
2022/01/06	3	242.50	10.2	240.54	242.50	-7.2	8,574	-0.08%
2022/01/05	16.1	245.68	12.1	240.83	247.00	4	8,532	0.05%
2022/01/04	33.2	240.79	24	240.58	245.00	9.2	8,353	0.11%
2022/01/03	31.2	237.03	17.1	235.38	231.50	14.1	8,080	0.17%
2021/12/30	12	237.04	0	0.00	236.00	12	7,912	0.15%
2021/12/29	4	236.75	1	237.00	236.50	3	7,927	0.04%
2021/12/28	23	233.96	3.4	235.44	235.00	19.6	7,876	0.25%
2021/12/27	6.1	229.83	7.2	233.38	234.50	-1.1	7,835	-0.01%
2021/12/24	11	228.59	6	228.92	228.50	5	7,779	0.06%
2021/12/23	43.5	228.79	12.3	224.80	229.00	31.2	7,737	0.40%
2021/12/22	11	218.00	1.2	217.69	218.00	9.8	7,635	0.13%
2021/12/21	5	217.70	7.2	219.15	218.00	-2.2	7,661	-0.03%
2021/12/20	17.2	225.56	1.1	225.24	219.00	16	7,611	0.21%
2021/12/17	5	224.30	1.1	225.09	225.00	3.9	7,574	0.05%
2021/12/16	4.2	226.27	9.2	229.15	228.50	-5.1	7,506	-0.07%
2021/12/15	3	218.50	0	219.50	219.00	3	7,348	0.04%
2021/12/14	2	218.25	2	217.00	217.00	0	7,303	0.00%
2021/12/13	1.1	223.05	11.2	224.12	223.00	-10.1	7,229	-0.14%
2021/12/10	2.1	226.30	15.1	221.61	226.00	-13	7,126	-0.18%
2021/12/09	3.2	218.78	11	218.27	220.50	-7.8	6,926	-0.11%
2021/12/08	6	217.16	14.5	219.53	219.00	-8.5	6,752	-0.13%
2021/12/07	3	209.50	4	209.63	209.50	-1	6,534	-0.02%
2021/12/06	1	212.00	0.2	212.00	212.00	0.9	6,504	0.01%
2021/12/03	0.2	209.50	20.6	209.93	211.50	-20.4	6,549	-0.31%
2021/12/02	1.1	204.45	1	204.00	205.00	0.1	6,505	0.00%
2021/12/01	3.2	205.68	0.1	206.50	206.50	3.1	6,555	0.05%
2021/11/30	6	207.42	4	208.13	207.00	2	6,532	0.03%
2021/11/29	23.2	205.11	4.2	203.35	205.00	19.1	6,545	0.29%
2021/11/26	3.3	205.01	6.6	208.04	200.50	-3.3	6,407	-0.05%
2021/11/25	30.4	211.60	9	212.89	212.50	21.4	6,371	0.34%
2021/11/24	17.2	217.83	20.5	219.90	215.00	-3.3	6,396	-0.05%
2021/11/23	16	205.60	14.5	207.25	207.00	1.5	5,993	0.02%
2021/11/22	3.7	204.56	79.7	203.81	205.50	-75.9	5,969	-1.27%
2021/11/19	6	197.33	31	197.05	195.00	-25	5,977	-0.42%
2021/11/18	3	195.50	3	195.17	196.00	0	6,058	0.00%
2021/11/17	11	198.45	20	197.25	198.00	-9	6,094	-0.15%
2021/11/16	11	194.73	8	195.31	194.50	3	6,123	0.05%
2021/11/15	9.2	194.21	11	195.18	193.50	-1.8	6,196	-0.03%
2021/11/12	31.2	195.39	19	195.18	193.00	12.2	6,252	0.19%
2021/11/11	10	193.45	3	194.50	193.00	7	6,248	0.11%
2021/11/10	31	192.26	22	192.95	194.00	9	6,319	0.14%
2021/11/09	0.1	194.00	17	194.76	194.50	-16.9	6,353	-0.27%
2021/11/05	7	192.07	11	192.64	193.00	-4	6,400	-0.06%
2021/11/04	0.1	193.50	0	0.00	190.50	0.1	6,437	0.00%
2021/11/03	26.4	192.69	1	190.50	192.00	25.4	6,483	0.39%
2021/11/02	21.1	195.99	12	196.50	191.50	9.1	6,617	0.14%
2021/11/01	111.2	197.23	59	195.14	197.00	52.2	6,518	0.80%	大買/
2021/10/29	5	188.30	11.3	188.75	189.50	-6.3	6,392	-0.10%
2021/10/28	7	182.86	0	0.00	183.00	7	6,313	0.11%
2021/10/27	3.2	183.32	0	0.00	182.50	3.2	6,353	0.05%
2021/10/22	1.1	179.00	1	181.50	179.00	0.1	6,741	0.00%
2021/10/21	6	182.58	1	182.00	180.50	5	6,876	0.07%
2021/10/20	9	183.06	5	183.00	183.00	4	6,886	0.06%
2021/10/19	0	0.00	2.1	181.12	183.00	-2.1	7,066	-0.03%
2021/10/18	5	179.30	0	0.00	179.00	5	7,159	0.07%
2021/10/15	0	0.00	1.3	183.60	184.00	-1.3	7,337	-0.02%
2021/10/14	13.1	176.73	6	175.75	176.00	7.1	7,447	0.10%
2021/10/13	12	176.00	5.2	178.91	175.00	6.9	7,552	0.09%
2021/10/12	6	178.17	0	0.00	178.00	6	7,673	0.08%
2021/10/07	0.5	180.92	7	182.00	181.50	-6.6	8,099	-0.08%
2021/10/06	0.2	176.00	0	0.00	175.00	0.2	8,891	0.00%
2021/10/05	1	172.00	1.1	174.73	176.00	-0.1	8,968	0.00%
2021/10/04	2	173.00	0	0.00	172.00	2	9,015	0.02%
2021/10/01	0	0.00	0.1	176.00	175.50	-0.1	9,120	0.00%
2021/09/30	0	0.00	0.2	181.50	181.50	-0.2	9,188	0.00%
2021/09/29	9.1	176.38	1	177.50	174.50	8.1	9,180	0.09%
2021/09/28	0	0.00	14	185.43	184.00	-14	9,168	-0.15%
2021/09/27	5	189.50	5	188.50	187.00	0	9,163	0.00%
2021/09/24	10	191.00	2	189.25	191.00	8	9,278	0.09%
2021/09/23	0	188.00	0	0.00	187.50	0	9,399	0.00%
2021/09/22	1	184.50	0	0.00	186.00	1	9,675	0.01%
2021/09/17	1	188.00	5	190.00	190.50	-4	9,671	-0.04%
2021/09/16	14	190.75	0	0.00	189.00	14	9,806	0.14%
2021/09/14	5	192.50	6	192.08	192.00	-1	10,464	-0.01%
2021/09/13	10	191.50	10	192.75	192.00	0	10,503	0.00%
2021/09/10	0	0.00	0.2	193.50	193.50	-0.2	10,554	0.00%
2021/09/09	0	0.00	0.2	189.00	189.50	-0.2	10,705	0.00%
2021/09/08	2.3	185.03	2.2	184.78	185.00	0.2	10,742	0.00%
2021/09/07	4.3	188.24	95	187.84	189.00	-90.7	10,701	-0.85%
2021/09/06	5	195.50	6	195.08	195.50	-1	10,626	-0.01%
2021/09/03	5	193.50	7	194.28	194.00	-2	10,585	-0.02%
2021/09/02	9.3	192.86	13.1	192.69	189.50	-3.8	10,684	-0.04%
2021/09/01	7	192.29	5	194.00	194.00	2	10,842	0.02%
2021/08/31	10	191.55	6.8	192.91	193.00	3.2	10,880	0.03%
2021/08/30	19.1	193.87	18.3	193.95	193.50	0.8	10,831	0.01%
2021/08/27	12	191.71	21.3	190.94	190.00	-9.3	10,694	-0.09%
2021/08/26	17	186.91	11	185.59	187.50	6	10,631	0.06%
2021/08/25	0	0.00	6.1	188.47	191.00	-6.1	10,485	-0.06%
2021/08/24	11	172.59	7.3	175.60	174.00	3.7	10,262	0.04%
2021/08/23	101.1	171.37	9.2	170.57	174.00	91.9	10,224	0.90%	大買/
2021/08/20	6	161.67	5	162.00	164.00	1	10,164	0.01%
2021/08/19	5.2	165.16	1	164.50	163.50	4.2	10,107	0.04%
2021/08/18	9.2	166.79	6.2	164.40	173.50	3	10,062	0.03%
2021/08/17	7.1	169.93	6.1	168.80	166.00	1	10,148	0.01%
2021/08/16	8.1	169.94	6	174.58	172.50	2.1	10,093	0.02%
2021/08/13	0.1	175.00	0.1	173.50	172.50	0	10,033	0.00%
2021/08/12	0.1	179.00	0.2	180.50	179.00	-0.1	10,040	0.00%
2021/08/11	6.3	181.61	0.1	181.00	180.00	6.2	10,077	0.06%
2021/08/10	0.2	182.50	0.1	182.50	182.00	0.1	10,147	0.00%
2021/08/09	0	188.00	2.1	187.90	187.00	-2.1	10,205	-0.02%
2021/08/06	9.3	193.36	3	193.17	193.00	6.3	10,262	0.06%
2021/08/05	0	0.00	0.2	204.00	204.00	-0.2	10,235	0.00%
2021/08/04	2	198.00	1	200.50	199.00	1	10,513	0.01%
2021/08/03	0	0.00	1	198.00	199.50	-1	10,820	-0.01%
2021/08/02	3.2	190.94	1	192.50	192.50	2.2	10,893	0.02%
2021/07/30	4.1	195.49	1	192.00	189.00	3.1	10,992	0.03%
2021/07/29	2.3	191.91	3.2	190.58	195.50	-0.9	11,203	-0.01%
2021/07/28	4.2	184.71	3	189.17	189.00	1.2	11,474	0.01%
2021/07/27	18.3	204.67	11.1	206.22	196.50	7.2	11,612	0.06%
2021/07/26	11	209.27	10.1	210.54	209.00	0.9	11,672	0.01%
2021/07/23	9.2	209.16	1.2	217.06	210.00	8	11,876	0.07%
2021/07/22	7.2	211.93	4	211.88	212.00	3.2	11,797	0.03%
2021/07/21	18	215.36	16.3	216.70	213.00	1.7	11,968	0.01%
2021/07/20	6	213.17	2.5	216.20	209.00	3.5	12,128	0.03%
2021/07/19	4	215.88	6	216.17	216.00	-2	12,481	-0.02%
2021/07/16	3	211.83	84.6	213.65	217.00	-81.6	12,839	-0.64%
2021/07/15	6	213.92	1.4	211.15	213.50	4.7	13,757	0.03%
2021/07/14	6.2	211.80	3.1	212.38	210.50	3	14,389	0.02%
2021/07/13	10.5	210.32	28.9	213.55	215.50	-18.4	14,242	-0.13%
2021/07/12	2	200.00	8	199.88	200.50	-6	13,477	-0.04%
2021/07/09	10	196.30	15	196.03	196.00	-5	13,427	-0.04%
2021/07/08	17	197.62	31	196.50	196.00	-14	13,477	-0.10%
2021/07/07	1.5	196.72	10	196.40	197.00	-8.5	13,466	-0.06%
2021/07/06	12.2	192.92	19	192.39	192.50	-6.8	13,458	-0.05%
2021/07/05	1	194.50	4.2	193.54	194.50	-3.2	13,610	-0.02%
2021/07/02	15.2	187.55	12	189.58	189.50	3.2	13,814	0.02%
2021/07/01	7	191.29	0.1	189.50	187.00	6.9	13,871	0.05%
2021/06/30	15	194.50	14	194.64	193.00	1	13,947	0.01%
2021/06/29	12.1	196.13	13	196.20	192.00	-0.9	13,885	-0.01%
2021/06/28	2.4	190.84	1.3	191.43	191.50	1.1	13,710	0.01%
2021/06/25	11.4	194.21	2	192.00	191.00	9.4	13,743	0.07%
2021/06/24	83	190.81	15	192.43	194.50	68	13,640	0.50%
2021/06/23	6	187.33	25.8	187.25	191.50	-19.8	13,369	-0.15%
2021/06/22	3	178.50	8	178.50	177.50	-5	13,018	-0.04%
2021/06/21	2	180.50	2	180.75	178.00	0	13,002	0.00%
2021/06/18	1.7	184.21	11.2	184.77	183.00	-9.5	12,987	-0.07%
2021/06/17	0	0.00	0.1	183.50	185.00	-0.1	12,867	0.00%
2021/06/15	4.3	183.21	2	182.50	182.50	2.3	13,000	0.02%
2021/06/11	12	182.17	15	181.17	182.00	-3	13,061	-0.02%
2021/06/10	15	181.87	10.2	182.75	183.00	4.8	13,107	0.04%
2021/06/09	5	180.30	15.4	180.94	181.00	-10.4	12,969	-0.08%
2021/06/08	2	175.50	1	174.00	174.00	1	12,752	0.01%
2021/06/07	5	173.30	3.2	171.22	172.00	1.8	12,733	0.01%
2021/06/04	0.2	172.50	1	173.50	172.50	-0.8	12,735	-0.01%
2021/06/03	7.4	169.15	13.3	171.24	173.00	-5.9	12,838	-0.05%
2021/06/02	4.3	166.85	2.3	165.11	165.00	2.1	12,791	0.02%
2021/06/01	2	169.50	2.3	168.07	168.00	-0.3	12,867	0.00%
2021/05/31	10	166.85	17.5	168.01	168.50	-7.5	12,884	-0.06%
2021/05/28	1	164.50	2	165.00	165.00	-1	12,907	-0.01%
2021/05/27	0	0.00	2.4	162.65	163.50	-2.4	12,956	-0.02%
2021/05/26	27	163.54	11.1	162.15	162.00	15.9	13,006	0.12%
2021/05/25	28	163.34	32.1	163.95	164.00	-4.1	13,006	-0.03%
2021/05/24	3	154.00	3.2	155.37	156.00	-0.2	13,123	0.00%
2021/05/21	2	150.75	5.7	151.80	153.50	-3.7	13,256	-0.03%
2021/05/20	5	149.00	4.1	147.52	147.50	0.9	13,666	0.01%
2021/05/19	2	149.75	1	151.50	150.00	1	13,667	0.01%
2021/05/18	5	152.39	2.3	154.11	154.50	2.8	13,701	0.02%
2021/05/17	4	148.00	3	146.50	145.00	1	13,815	0.01%
2021/05/14	5.2	154.61	5.2	152.42	155.00	-0.1	13,665	0.00%
2021/05/13	4	153.25	5	153.50	152.00	-1	13,578	-0.01%
2021/05/12	9.2	152.57	7.4	151.59	155.00	1.8	13,449	0.01%
2021/05/11	14.2	160.81	7.6	158.52	158.00	6.6	13,222	0.05%
2021/05/10	7	175.07	4.5	173.45	172.00	2.5	13,061	0.02%
2021/05/07	17	174.24	15.4	175.87	178.50	1.6	13,058	0.01%
2021/05/06	4.4	170.93	4	170.50	172.50	0.4	13,022	0.00%
2021/05/05	12	172.67	25.2	175.62	170.50	-13.2	12,783	-0.10%
2021/05/04	31.1	184.05	36.4	184.32	183.00	-5.3	12,559	-0.04%
2021/05/03	24.3	187.11	4	184.38	183.50	20.3	12,493	0.16%
2021/04/29	13	198.23	15.1	200.58	195.50	-2.1	12,639	-0.02%
2021/04/28	4	195.75	2.3	194.65	196.00	1.7	12,427	0.01%
2021/04/27	10	199.20	18.5	198.12	197.50	-8.5	12,426	-0.07%
2021/04/26	40.3	194.09	40.7	195.20	200.00	-0.4	12,255	0.00%
2021/04/23	29.1	191.06	20.3	189.87	192.50	8.8	12,017	0.07%
2021/04/22	24.2	189.21	19.3	184.93	179.00	4.9	11,844	0.04%
2021/04/21	40.6	195.56	33.4	197.12	190.50	7.2	11,537	0.06%
2021/04/20	8.3	183.77	35.1	186.43	190.00	-26.8	10,641	-0.25%
2021/04/19	0.4	173.25	3	173.83	173.00	-2.6	9,991	-0.03%
2021/04/16	4.2	169.74	2	169.50	169.50	2.2	10,055	0.02%
2021/04/15	0.3	169.00	1	169.00	169.00	-0.8	10,170	-0.01%
2021/04/14	2	166.00	11	166.91	168.50	-9	10,245	-0.09%
2021/04/13	6.1	172.65	8.1	171.93	170.00	-2	10,377	-0.02%
2021/04/12	8	171.38	11	170.68	170.50	-3	10,532	-0.03%
2021/04/09	6	171.25	5.2	171.87	170.00	0.8	10,767	0.01%
2021/04/08	16	176.22	11.5	175.95	176.00	4.6	10,814	0.04%
2021/04/07	10	173.00	6.3	172.44	172.50	3.7	10,851	0.03%
2021/04/06	7	171.36	30.4	172.15	174.00	-23.4	11,465	-0.20%
2021/04/01	1	170.50	14	170.04	169.50	-13	11,433	-0.11%
2021/03/31	6.1	168.33	7	169.07	169.00	-1	11,478	-0.01%
2021/03/30	3.1	164.39	6	165.33	167.50	-2.9	11,564	-0.03%
2021/03/29	1	163.50	0	0.00	164.00	1	11,816	0.01%
2021/03/26	2	160.50	5	161.60	161.00	-3	12,205	-0.02%
2021/03/25	2	160.25	1	161.50	160.50	1	12,361	0.01%
2021/03/24	11.2	162.80	4	163.13	162.00	7.2	12,549	0.06%
2021/03/23	6	165.75	1	166.00	166.00	5	12,740	0.04%
2021/03/22	2	165.25	2	166.25	165.50	0	12,974	0.00%
2021/03/19	9	166.94	9.2	166.64	168.00	-0.2	13,214	0.00%
2021/03/18	0.1	166.00	11	166.14	167.00	-10.9	13,270	-0.08%
2021/03/17	6.4	167.44	2	168.50	165.50	4.4	13,845	0.03%
2021/03/16	3	167.83	3	167.83	168.50	0	14,131	0.00%
2021/03/15	0	0.00	1	164.50	165.50	-1	14,731	-0.01%
2021/03/12	1	161.50	7	163.29	164.00	-6	14,975	-0.04%
2021/03/11	2	160.75	3.3	159.77	162.50	-1.3	15,371	-0.01%
2021/03/10	5	154.00	0	0.00	156.00	5	15,671	0.03%
2021/03/09	8	152.81	1	153.00	153.50	7	16,368	0.04%
2021/03/08	2	161.50	0	0.00	157.50	2	16,950	0.01%
2021/03/05	3	159.33	0.3	160.50	160.00	2.7	18,104	0.02%
2021/03/04	2	160.00	3.2	160.66	160.00	-1.2	18,259	-0.01%
2021/03/03	5	163.30	1.3	162.90	163.50	3.8	18,387	0.02%
2021/03/02	0	0.00	7	169.07	166.50	-7	18,602	-0.04%
2021/02/26	16	166.88	8.3	166.70	167.00	7.7	18,790	0.04%
2021/02/25	1	172.50	3	171.67	171.00	-2	19,109	-0.01%
2021/02/24	9	175.67	7.3	175.36	170.00	1.7	19,236	0.01%
2021/02/23	5.1	172.50	4	173.00	172.00	1.1	18,979	0.01%
2021/02/22	20.4	173.31	26.5	174.38	175.00	-6.1	18,860	-0.03%
2021/02/19	11	163.50	4.4	166.01	167.00	6.7	18,511	0.04%
2021/02/18	10.1	164.00	10.2	164.79	164.00	-0.1	18,916	0.00%
2021/02/17	15.1	163.12	20.3	164.92	161.50	-5.2	18,922	-0.03%
2021/02/05	1	155.50	0.4	156.00	155.00	0.6	18,760	0.00%
2021/02/04	3	153.50	4.2	155.57	157.00	-1.2	18,906	-0.01%
2021/02/03	13.1	158.77	0	0.00	155.50	13.1	19,198	0.07%
2021/02/02	11	156.36	29.6	157.94	158.00	-18.6	19,247	-0.10%
2021/02/01	8.1	147.66	7.8	148.49	150.00	0.3	19,361	0.00%
2021/01/29	4.1	155.49	20.4	153.97	152.00	-16.4	19,472	-0.08%
2021/01/28	12	157.00	0.9	158.00	157.50	11.2	19,406	0.06%
2021/01/27	23	161.89	7	164.00	162.00	16	19,456	0.08%
2021/01/26	13.1	164.82	8	167.75	162.00	5.1	19,440	0.03%
2021/01/25	23.4	175.60	26	171.75	170.50	-2.6	19,287	-0.01%
2021/01/22	9	168.39	16.4	170.35	172.00	-7.4	18,999	-0.04%
2021/01/21	22.2	160.23	3	161.00	160.00	19.2	18,678	0.10%
2021/01/20	5.9	161.52	4	160.00	159.50	1.9	18,700	0.01%
2021/01/19	9	164.33	10.5	163.52	165.00	-1.5	18,666	-0.01%
2021/01/18	1	157.50	9	158.56	163.00	-8	18,622	-0.04%
2021/01/15	21	162.52	30.3	161.48	161.00	-9.3	18,518	-0.05%
2021/01/14	3	169.17	1.8	168.67	167.50	1.2	18,227	0.01%
2021/01/13	16	169.28	7	169.14	169.00	9	18,092	0.05%
2021/01/12	3	169.17	2	171.75	168.50	1	17,950	0.01%
2021/01/11	94.2	173.54	6.3	172.73	174.00	87.9	17,810	0.49%
2021/01/08	6	169.25	6.2	171.53	170.00	-0.2	17,740	0.00%
2021/01/07	8.2	173.46	7.2	170.06	172.00	1	17,767	0.01%
2021/01/06	12.2	168.77	9.4	170.81	172.50	2.8	17,705	0.02%
2021/01/05	20.2	171.84	12.4	172.73	171.00	7.8	17,446	0.04%
2021/01/04	14.1	179.00	34.4	179.13	177.50	-20.4	17,184	-0.12%
2020/12/31	21.2	174.56	30.9	176.06	177.50	-9.7	16,868	-0.06%
2020/12/30	8.1	174.63	18.5	175.27	175.00	-10.3	16,663	-0.06%
2020/12/29	29	173.48	35.2	174.33	171.00	-6.2	16,395	-0.04%
2020/12/28	10.2	167.62	1.2	168.17	169.00	9	15,706	0.06%
2020/12/25	2	167.00	0.3	167.49	167.50	1.7	15,544	0.01%
2020/12/24	29	168.33	12.4	166.16	165.00	16.7	15,449	0.11%
2020/12/23	7.2	167.51	7.5	167.60	168.00	-0.3	15,348	0.00%
2020/12/22	16.2	166.21	22.3	166.52	162.50	-6.1	15,141	-0.04%
2020/12/21	9.4	160.45	11	160.27	160.50	-1.6	14,756	-0.01%
2020/12/18	7.3	164.22	15	162.87	161.50	-7.7	14,595	-0.05%
2020/12/17	26.1	169.05	8.3	168.43	166.50	17.8	14,418	0.12%
2020/12/16	1	168.01	8.4	168.22	170.00	-7.4	14,232	-0.05%
2020/12/15	11.2	167.62	5	166.00	163.00	6.2	13,968	0.04%
2020/12/14	10	169.35	8.2	169.55	168.50	1.8	13,701	0.01%
2020/12/11	18.3	169.40	14.5	170.80	168.00	3.7	13,705	0.03%
2020/12/10	14.3	167.73	34.7	168.23	168.00	-20.4	13,190	-0.15%
2020/12/09	19	168.95	19.6	169.34	172.00	-0.6	12,823	0.00%
2020/12/08	9	158.06	4	157.13	159.00	5	12,171	0.04%
2020/12/07	7.3	153.77	10	154.20	154.50	-2.7	11,949	-0.02%
2020/12/04	8.2	158.76	5.3	158.87	160.00	2.9	11,594	0.02%
2020/12/03	7	158.07	20.8	157.75	160.00	-13.8	11,330	-0.12%
2020/12/02	15.2	149.72	30.9	150.02	154.00	-15.7	10,718	-0.15%
2020/12/01	51.2	148.70	66	146.61	144.50	-14.8	10,250	-0.14%
2020/11/30	2	143.50	4.3	141.74	143.50	-2.3	9,258	-0.02%
2020/11/27	4	129.25	5	128.30	130.50	-1	9,019	-0.01%
2020/11/26	7	125.64	21.3	127.08	129.00	-14.3	8,867	-0.16%
2020/11/25	12	124.83	27.3	126.36	122.00	-15.3	8,601	-0.18%
2020/11/24	37	124.86	24.4	123.75	125.00	12.6	8,371	0.15%
2020/11/23	7	119.43	16	119.50	120.00	-9	7,990	-0.11%
2020/11/20	1	116.50	1	117.00	116.50	0	7,791	0.00%
2020/11/19	9	116.00	4	116.38	117.00	5	7,773	0.06%
2020/11/18	3	115.67	4	116.13	116.00	-1	7,765	-0.01%
2020/11/17	22	119.59	63.1	118.18	115.50	-41.1	7,764	-0.53%
2020/11/16	12	114.92	12	115.00	115.00	0	7,533	0.00%
2020/11/13	5	113.30	13	112.77	113.50	-8	7,530	-0.11%
2020/11/12	5	113.20	4	112.88	112.50	1	7,548	0.01%
2020/11/11	9	111.89	22.4	112.38	114.00	-13.4	7,577	-0.18%
2020/11/10	1.3	107.50	5	108.00	107.50	-3.7	7,456	-0.05%
2020/11/09	9	109.61	24.1	108.86	110.00	-15.1	7,487	-0.20%
2020/11/06	3	106.67	12	106.50	106.00	-9	7,417	-0.12%
2020/11/05	0	0.00	1	104.50	103.50	-1	7,400	-0.01%
2020/11/04	0	0.00	10	103.35	103.50	-10	7,491	-0.13%
2020/11/03	5	100.50	2.2	100.59	101.50	2.8	7,647	0.04%
2020/11/02	2	99.95	3.2	99.42	99.30	-1.2	7,766	-0.02%
2020/10/30	1	100.50	5	100.10	99.60	-4	7,843	-0.05%
2020/10/29	3	99.73	0	0.00	99.90	3	7,870	0.04%
2020/10/28	8	102.75	1.5	102.16	101.50	6.6	7,984	0.08%
2020/10/27	28	103.89	22	103.84	104.00	6	8,025	0.07%
2020/10/26	30	103.12	6.3	104.03	103.00	23.7	8,076	0.29%
2020/10/23	25	103.00	0	0.00	103.00	25	8,305	0.30%
2020/10/22	4.3	102.12	0	0.00	102.00	4.3	8,390	0.05%
2020/10/21	0	0.00	2.2	102.19	101.50	-2.2	8,543	-0.03%
2020/10/20	0	0.00	1	101.50	101.00	-1	8,742	-0.01%
2020/10/19	1	102.00	3	101.67	102.00	-2	8,987	-0.02%
2020/10/16	5	102.80	3	102.17	101.00	2	9,209	0.02%
2020/10/15	7	101.71	13	102.15	102.50	-6	9,217	-0.07%
2020/10/14	3	100.33	3	100.20	100.50	0	9,128	0.00%
2020/10/13	1	98.20	1	98.70	99.20	0	9,252	0.00%
2020/10/12	0	0.00	1	98.20	98.00	-1	9,314	-0.01%
2020/10/08	1	99.10	2	98.70	98.70	-1	9,377	-0.01%
2020/10/06	7	98.34	5	98.94	98.50	2	9,629	0.02%
2020/10/05	0	0.00	0.3	97.90	97.90	-0.3	9,893	0.00%
2020/09/30	0	0.00	1.3	97.22	96.80	-1.3	10,071	-0.01%
2020/09/29	3	96.57	0.3	96.30	96.10	2.7	10,245	0.03%
2020/09/28	1	95.70	2	97.60	96.00	-1	10,438	-0.01%
2020/09/25	3	94.40	1.2	94.75	94.40	1.8	10,471	0.02%
2020/09/24	3	97.77	0	0.00	97.20	3	10,491	0.03%
2020/09/23	1	98.50	3	99.53	99.90	-2	10,527	-0.02%
2020/09/22	10	98.57	4	98.85	98.50	6	10,541	0.06%
2020/09/21	1	100.50	1	100.50	100.00	0	10,519	0.00%
2020/09/18	3	102.00	2	102.50	102.00	1	10,529	0.01%
2020/09/17	5	103.30	6	102.92	103.00	-1	10,545	-0.01%
2020/09/16	8	104.00	19	104.29	103.00	-11	10,542	-0.10%
2020/09/15	1	101.50	115	102.98	103.00	-114	10,426	-1.09%	大賣/鉅額交易
2020/09/14	2	100.50	3	100.50	100.50	-1	10,339	-0.01%
2020/09/11	6.2	100.42	8	100.25	100.50	-1.8	10,356	-0.02%
2020/09/10	1.3	102.42	2	101.00	100.50	-0.7	10,358	-0.01%
2020/09/09	3	101.67	1	99.20	102.00	2	10,349	0.02%
2020/09/08	2	100.50	75	100.00	100.50	-73	10,338	-0.71%
2020/09/07	17	102.18	17	101.71	100.00	0	10,388	0.00%
2020/09/04	23	100.72	16	100.23	102.50	7	10,355	0.07%
2020/09/03	17	99.92	10	99.24	101.00	7	10,503	0.07%
2020/09/02	1	97.40	0	0.00	97.30	1	10,847	0.01%
2020/09/01	1	95.50	1.2	95.87	96.80	-0.2	10,883	0.00%
2020/08/31	1	96.40	0	0.00	96.40	1	10,959	0.01%
2020/08/28	2	98.10	2.3	97.27	97.40	-0.3	11,085	0.00%
2020/08/27	4	98.73	0.4	98.50	98.40	3.6	11,263	0.03%
2020/08/26	0.3	97.80	2	97.80	97.80	-1.7	11,264	-0.02%
2020/08/25	2	98.65	1	98.60	97.50	1	11,271	0.01%
2020/08/24	2	97.00	9	96.57	98.00	-7	11,270	-0.06%
2020/08/21	1.3	96.00	3	96.47	97.10	-1.8	11,267	-0.02%
2020/08/20	11	96.25	7	95.41	95.60	4	11,224	0.04%
2020/08/19	3.2	104.16	6	103.17	101.50	-2.8	11,038	-0.03%
2020/08/18	4	103.63	1	104.00	104.00	3	11,024	0.03%
2020/08/17	3	104.67	6	103.50	104.00	-3	11,026	-0.03%
2020/08/14	6	102.75	5	103.00	103.50	1	10,886	0.01%
2020/08/13	6	102.75	2.4	103.17	101.00	3.6	10,794	0.03%
2020/08/12	1	102.50	3.2	103.47	103.00	-2.2	10,709	-0.02%
2020/08/11	12	104.04	20.3	103.84	102.50	-8.3	10,656	-0.08%
2020/08/10	2	102.25	53	102.00	101.50	-51	10,475	-0.49%
2020/08/07	44	101.85	58	102.50	100.00	-14	10,409	-0.13%
2020/08/05	14	99.97	3	100.30	99.30	11	10,260	0.11%
2020/08/04	206	98.87	4	98.15	98.90	202	10,378	1.95%	大買/鉅額交易
2020/08/03	3	97.07	4	97.38	97.00	-1	10,731	-0.01%
2020/07/31	54	98.60	6	98.55	98.00	48	10,755	0.45%
2020/07/30	5	96.18	6.5	97.00	97.80	-1.5	10,717	-0.01%
2020/07/28	14	96.97	4	97.60	94.50	10	10,724	0.09%
2020/07/27	8	96.53	1	95.30	95.30	7	10,641	0.07%
2020/07/24	6.2	97.25	8	96.58	96.10	-1.8	10,589	-0.02%
2020/07/23	22.3	102.26	2	102.25	100.00	20.3	10,450	0.19%
2020/07/22	5	108.00	408	107.45	108.00	-403	10,288	-3.92%	大賣/鉅額交易
2020/07/21	3	105.17	28	106.00	106.00	-25	10,074	-0.25%
2020/07/20	4	103.63	1	104.00	103.50	3	9,894	0.03%
2020/07/17	7	101.86	4	102.75	103.00	3	9,830	0.03%
2020/07/16	3	103.83	4	102.75	102.00	-1	9,847	-0.01%
2020/07/15	4	101.50	3	102.50	101.00	1	9,773	0.01%
2020/07/14	2	102.50	1	103.00	101.50	1	9,928	0.01%
2020/07/13	2	104.75	4	104.13	104.50	-2	10,021	-0.02%
2020/07/10	2	102.25	11	102.45	102.50	-9	10,149	-0.09%
2020/07/09	231	103.52	11.3	105.50	106.00	219.7	10,110	2.17%	大買/鉅額交易
2020/07/08	0	0.00	32	102.97	102.50	-32	9,882	-0.32%
2020/07/07	5.3	99.61	9	99.33	99.50	-3.7	9,766	-0.04%
2020/07/06	107	99.96	4	100.63	100.00	103	9,890	1.04%	大買/鉅額交易
2020/07/03	1	96.60	8	97.39	97.80	-7	10,061	-0.07%
2020/07/02	3	96.07	1	97.00	97.00	2	10,263	0.02%
2020/07/01	2	95.35	4	95.45	95.40	-2	10,373	-0.02%
2020/06/30	0	0.00	6	94.62	94.90	-6	10,424	-0.06%
2020/06/29	4	92.83	1	93.00	93.00	3	10,470	0.03%
2020/06/24	7	94.36	16	94.23	94.00	-9	10,531	-0.09%
2020/06/23	2	94.15	0	0.00	93.90	2	10,717	0.02%
2020/06/22	5	93.66	0	0.00	93.10	5	10,897	0.05%
2020/06/19	1	94.20	2	94.05	93.90	-1	11,175	-0.01%
2020/06/18	5	92.44	0	0.00	92.10	5	11,317	0.04%
2020/06/17	1	92.10	1	92.40	92.40	0	11,436	0.00%
2020/06/16	3	91.87	0	0.00	92.10	3	11,637	0.03%
2020/06/15	1	90.50	5	91.30	90.50	-4	11,968	-0.03%
2020/06/12	1.1	91.14	0.3	92.00	91.50	0.8	12,126	0.01%
2020/06/11	4.1	93.16	5	93.98	91.50	-1	12,253	-0.01%
2020/06/10	4	95.08	5	95.28	95.40	-1	12,271	-0.01%
2020/06/09	18.4	94.95	16	96.04	94.20	2.4	12,514	0.02%
2020/06/08	5	96.72	174.7	98.26	99.00	-169.7	12,338	-1.38%	大賣/鉅額交易
2020/06/05	15	92.05	2.3	92.01	91.80	12.7	11,890	0.11%
2020/06/04	0	0.00	4	91.80	91.60	-4	11,991	-0.03%
2020/06/03	7	91.43	8	91.59	91.40	-1	12,099	-0.01%
2020/06/02	17	91.18	16	91.47	91.50	1	11,996	0.01%
2020/06/01	2	88.85	9.4	88.58	89.00	-7.4	11,938	-0.06%
2020/05/28	6	89.47	3.3	88.65	89.10	2.7	12,162	0.02%
2020/05/27	5	89.18	6	88.93	88.70	-1	12,309	-0.01%
2020/05/26	12	89.61	2	89.60	89.30	10	12,437	0.08%
2020/05/25	1	86.30	0	0.00	89.20	1	12,565	0.01%
2020/05/22	1	88.80	26.3	88.74	88.30	-25.3	12,598	-0.20%
2020/05/21	3	88.87	18	88.76	89.00	-15	12,627	-0.12%
2020/05/20	10	88.21	13	87.96	88.00	-3	12,646	-0.02%
2020/05/19	67	88.67	5	89.42	88.50	62	12,805	0.48%
2020/05/18	31	86.87	7	86.83	86.80	24	13,041	0.18%
2020/05/15	12	87.15	14	87.20	87.00	-2	13,274	-0.02%
2020/05/14	64	89.46	11	89.69	88.20	53	13,690	0.39%
2020/05/13	18	91.21	2	91.15	91.00	16	13,873	0.12%
2020/05/12	14	91.96	75	91.58	90.90	-61	13,837	-0.44%
2020/05/11	15	92.10	43	92.02	92.20	-28	13,890	-0.20%
2020/05/08	10	91.16	24	90.93	90.60	-14	13,690	-0.10%
2020/05/07	14	87.78	7	87.77	87.10	7	13,381	0.05%
2020/05/06	27	87.96	1	87.60	87.20	26	13,392	0.19%
2020/05/05	21	87.52	30	88.09	88.50	-9	13,445	-0.07%
2020/05/04	19	87.08	9	86.99	86.90	10	13,527	0.07%
2020/04/30	62	89.16	5	89.00	89.10	57	13,575	0.42%
2020/04/29	10	86.95	6	86.75	87.00	4	13,527	0.03%
2020/04/28	4	86.73	5	87.06	86.50	-1	13,593	-0.01%
2020/04/27	2	85.70	25	85.64	86.20	-23	13,814	-0.17%
2020/04/24	19	84.36	5	84.48	84.70	14	13,917	0.10%
2020/04/23	10	85.30	2	86.25	85.20	8	14,143	0.06%
2020/04/22	3	85.37	1	84.40	85.10	2	14,263	0.01%
2020/04/21	8	87.11	32	88.59	84.40	-24	14,573	-0.16%
2020/04/20	7	87.17	17	87.68	87.50	-10	14,549	-0.07%
2020/04/17	37	87.26	2	89.80	86.40	35	14,507	0.24%
2020/04/16	17	87.94	8	87.98	88.00	9	14,323	0.06%
2020/04/15	18	87.82	23	88.03	88.60	-5	14,254	-0.04%
2020/04/14	56	85.96	1	85.40	86.00	55	14,050	0.39%
2020/04/13	16	84.81	1	85.20	84.50	15	14,051	0.11%
2020/04/10	13	85.07	3	85.17	86.00	10	14,058	0.07%
2020/04/09	9	86.11	20	86.38	84.30	-11	14,202	-0.08%
2020/04/08	24	83.11	45	85.39	86.90	-21	14,166	-0.15%
2020/04/07	11	81.60	23	81.93	82.90	-12	13,825	-0.09%
2020/04/06	62	79.24	30	79.25	80.00	32	13,642	0.23%
2020/04/01	21	76.96	1	77.40	77.20	20	13,501	0.15%
2020/03/31	4	79.35	1	78.20	78.20	3	13,445	0.02%
2020/03/30	5	78.00	1	79.10	79.10	4	14,004	0.03%
2020/03/27	8	81.16	9	80.87	79.60	-1	13,950	-0.01%
2020/03/26	12	79.34	5.3	79.51	80.30	6.7	13,817	0.05%
2020/03/25	8	79.84	17.4	79.38	78.70	-9.4	13,737	-0.07%
2020/03/24	9	76.76	3.3	77.25	75.70	5.7	13,481	0.04%
2020/03/23	13	75.75	8	74.93	73.60	5	13,586	0.04%
2020/03/20	8	81.55	3	81.03	80.60	5	13,512	0.04%
2020/03/19	27	76.81	60	76.74	75.80	-33	13,392	-0.25%
2020/03/18	3	85.27	18	85.96	84.20	-15	13,093	-0.11%
2020/03/17	8	85.74	1	86.00	84.20	7	13,013	0.05%
2020/03/16	7	89.26	23	89.61	86.50	-16	12,937	-0.12%
2020/03/13	27	88.81	11	88.85	91.70	16	12,861	0.12%
2020/03/12	15	94.13	12	94.29	94.00	3	12,576	0.02%
2020/03/11	5	100.50	4	102.00	98.50	1	12,749	0.01%
2020/03/10	10	99.18	6.2	100.10	102.00	3.8	13,169	0.03%
2020/03/09	10.2	100.79	1	101.00	98.30	9.2	13,222	0.07%
2020/03/06	5	106.10	0	0.00	106.00	5	13,026	0.04%
2020/03/05	5	108.00	13.3	108.16	109.00	-8.3	12,961	-0.06%
2020/03/04	11	106.23	1	106.50	103.50	10	12,816	0.08%
2020/03/03	0.3	106.00	7	110.07	106.50	-6.8	12,681	-0.05%
2020/03/02	13	104.08	7.2	103.76	108.50	5.8	12,578	0.05%
2020/02/27	5.2	107.60	15	106.30	105.00	-9.8	12,499	-0.08%
2020/02/26	48	108.77	2	108.00	108.50	46	12,399	0.37%
2020/02/25	14	112.39	1	112.50	113.00	13	12,235	0.11%
2020/02/24	75	112.77	1	112.50	112.50	74	12,185	0.61%
2020/02/21	2	116.00	6.1	116.98	116.50	-4.1	12,075	-0.03%
2020/02/20	2	117.50	32	116.06	117.00	-30	12,027	-0.25%
2020/02/19	2	116.00	9.5	114.53	116.00	-7.5	11,823	-0.06%
2020/02/18	36.3	110.41	7	111.57	110.50	29.3	11,515	0.25%
2020/02/17	8	112.94	13	110.65	113.00	-5	11,278	-0.04%
2020/02/14	4	106.13	11	105.82	108.00	-7	10,837	-0.06%
2020/02/13	4	103.13	1	102.50	102.00	3	10,571	0.03%
2020/02/12	6	104.17	2.4	104.13	103.50	3.6	10,678	0.03%
2020/02/11	1	102.00	3	102.33	103.00	-2	10,836	-0.02%
2020/02/10	6	101.22	3.3	101.95	101.00	2.7	10,898	0.02%
2020/02/07	9	103.67	0.4	102.50	103.00	8.7	10,875	0.08%
2020/02/06	2	104.25	10	104.30	103.50	-8	11,007	-0.07%
2020/02/05	7	103.43	18	101.94	102.00	-11	10,999	-0.10%
2020/02/04	7	99.64	2	101.25	101.00	5	10,844	0.05%
2020/02/03	4	97.65	5.3	96.32	98.20	-1.3	10,802	-0.01%
2020/01/31	8	98.43	16	97.13	98.20	-8	10,721	-0.07%
2020/01/30	1	96.50	3	98.23	96.30	-2	10,834	-0.02%
2020/01/20	7	106.07	9	106.94	107.00	-2	10,654	-0.02%
2020/01/17	3	106.00	9	106.39	105.00	-6	10,615	-0.06%
2020/01/16	0	0.00	1.4	103.63	104.50	-1.4	10,371	-0.01%
2020/01/15	2	100.75	19.4	101.07	102.00	-17.4	10,274	-0.17%
2020/01/14	0.4	99.20	0	0.00	99.00	0.4	10,037	0.00%
2020/01/13	0	0.00	1	97.80	98.40	-1	10,064	-0.01%
2020/01/10	1	96.80	21	96.41	96.50	-20	10,379	-0.19%
2020/01/09	1	96.40	6	96.78	97.30	-5	10,527	-0.05%
2020/01/08	20	94.70	4	94.15	94.30	16	10,582	0.15%
2020/01/07	7	95.83	9	94.33	94.50	-2	10,940	-0.02%
2020/01/06	19	98.76	82	97.43	97.00	-63	11,240	-0.56%
2020/01/03	10	102.05	8	103.88	100.50	2	11,207	0.02%
2020/01/02	23.3	103.45	3.1	103.81	103.00	20.2	11,089	0.18%
2019/12/31	3	99.67	40	99.46	99.40	-37	10,868	-0.34%
2019/12/30	4	100.85	3	101.33	100.00	1	10,903	0.01%
2019/12/27	3	102.17	0	0.00	101.00	3	10,860	0.03%
2019/12/26	5	101.30	1	101.50	101.50	4	10,872	0.04%
2019/12/25	22.3	102.87	47.5	102.05	101.50	-25.3	10,938	-0.23%
2019/12/23	1	98.10	1	99.90	98.00	0	10,502	0.00%
2019/12/20	4	97.20	6	96.92	97.80	-2	10,555	-0.02%
2019/12/19	4	95.65	0	0.00	95.70	4	10,832	0.04%
2019/12/18	63	98.80	18	98.35	96.80	45	10,922	0.41%
2019/12/17	43	96.38	0	0.00	97.00	43	10,619	0.40%
2019/12/16	13	96.35	3	96.47	96.50	10	10,560	0.09%
2019/12/13	17	94.99	0	0.00	94.90	17	10,457	0.16%
2019/12/12	4	95.33	7	96.21	94.50	-3	10,397	-0.03%
2019/12/11	12.1	95.05	16	95.36	94.20	-3.9	10,307	-0.04%
2019/12/10	1	96.60	0	0.00	96.80	1	10,287	0.01%
2019/12/09	4	96.80	7	96.31	97.30	-3	10,214	-0.03%
2019/12/06	26	97.15	22	97.72	96.70	4	10,146	0.04%
2019/12/05	17	95.70	20	95.22	96.50	-3	9,750	-0.03%
2019/12/04	4	89.73	12	90.11	90.50	-8	9,211	-0.09%
2019/12/03	2	87.05	0	0.00	87.10	2	8,989	0.02%
2019/12/02	0	0.00	0.3	86.80	87.00	-0.3	8,999	0.00%
2019/11/29	2	86.70	0	0.00	86.80	2	9,037	0.02%
2019/11/25	2	86.00	0	0.00	86.50	2	9,085	0.02%
2019/11/22	0	0.00	1	87.00	87.10	-1	9,060	-0.01%
2019/11/21	14	85.90	0	0.00	86.20	14	9,167	0.15%
2019/11/20	2	86.60	1	86.20	86.40	1	9,147	0.01%
2019/11/19	21	87.61	0	0.00	87.30	21	9,219	0.23%
2019/11/18	2	88.80	1	88.40	88.80	1	9,172	0.01%
2019/11/14	3	88.17	2	87.10	88.80	1	9,296	0.01%
2019/11/13	2	89.05	1	88.40	88.40	1	9,314	0.01%
2019/11/11	16	85.72	26	85.75	86.20	-10	9,336	-0.11%
2019/11/08	28.3	89.82	13	91.48	88.00	15.3	9,198	0.17%
2019/11/07	0	0.00	6	95.25	93.60	-6	8,931	-0.07%
2019/11/06	1	97.30	1	97.50	95.90	0	8,881	0.00%
2019/11/05	5	96.28	13	96.49	98.00	-8	8,856	-0.09%
2019/11/04	4	95.08	6	94.00	95.20	-2	8,702	-0.02%
2019/11/01	11	92.07	0	0.00	92.30	11	8,580	0.13%
2019/10/31	0	0.00	23	92.29	91.80	-23	8,647	-0.27%
2019/10/30	5	93.50	7	93.90	94.20	-2	8,573	-0.02%
2019/10/29	16	93.91	17.3	94.49	94.50	-1.3	8,572	-0.02%
2019/10/28	9	93.41	8	93.35	94.30	1	8,454	0.01%
2019/10/25	8	93.38	13	93.91	92.90	-5	8,395	-0.06%
2019/10/24	0	0.00	4	92.35	92.40	-4	8,285	-0.05%
2019/10/23	12	92.72	10	92.99	91.90	2	8,312	0.02%
2019/10/22	1	93.30	6	92.93	93.10	-5	8,303	-0.06%
2019/10/21	10	92.27	9.3	92.43	92.90	0.7	8,247	0.01%
2019/10/18	34.3	94.19	24	92.89	91.20	10.3	8,137	0.13%
2019/10/17	0	0.00	11	90.32	91.10	-11	7,788	-0.14%
2019/10/16	6	89.80	10	89.86	89.00	-4	7,667	-0.05%
2019/10/15	29	90.63	46	89.83	89.20	-17	7,584	-0.22%
2019/10/14	33.3	88.52	149	88.87	89.30	-115.7	7,306	-1.58%	大賣/鉅額交易
2019/10/09	10	83.90	1	83.60	83.50	9	6,965	0.13%
2019/10/08	9	84.33	1	85.00	83.80	8	7,069	0.11%
2019/10/07	0	0.00	2	84.50	84.40	-2	7,055	-0.03%
2019/10/04	28	85.00	0	0.00	85.00	28	7,053	0.40%
2019/10/03	4	85.00	1	86.40	86.20	3	7,094	0.04%
2019/10/02	2	84.90	10	85.08	85.40	-8	7,068	-0.11%
2019/10/01	31	82.60	35	84.07	85.50	-4	7,054	-0.06%
2019/09/27	22	82.38	58	82.88	82.20	-36	6,981	-0.52%
2019/09/26	21	83.70	34	83.31	82.70	-13	7,004	-0.19%
2019/09/25	8	83.68	1.1	83.62	83.90	6.9	7,102	0.10%
2019/09/24	5	83.72	47.2	83.93	83.70	-42.2	7,306	-0.58%
2019/09/23	36	79.37	45	80.56	81.20	-9	7,012	-0.13%
2019/09/20	24	78.02	3	77.13	78.50	21	7,226	0.29%
2019/09/19	3	77.27	0	0.00	76.90	3	7,288	0.04%
2019/09/16	20	77.15	12	76.80	76.70	8	7,591	0.11%
2019/09/12	6	76.07	7.4	77.14	77.20	-1.4	7,719	-0.02%
2019/09/11	4	74.50	0	0.00	74.30	4	7,775	0.05%
2019/09/06	1	76.80	2	76.50	76.20	-1	8,568	-0.01%
2019/09/05	11	76.33	0.3	76.50	76.00	10.7	8,781	0.12%
2019/09/04	4	76.70	30	76.50	76.20	-26	9,001	-0.29%
2019/09/03	5	76.40	3	76.27	76.60	2	9,084	0.02%
2019/09/02	10	75.20	0	0.00	75.00	10	9,131	0.11%
2019/08/30	30	75.20	40	75.50	74.20	-10	9,298	-0.11%
2019/08/29	0	0.00	4	73.10	74.60	-4	9,377	-0.04%
2019/08/28	0.4	74.00	0	0.00	73.50	0.4	9,430	0.00%
2019/08/27	0	0.00	2	74.60	73.80	-2	9,447	-0.02%
2019/08/26	11	74.15	21.4	73.67	74.10	-10.4	9,586	-0.11%
2019/08/23	2	78.10	0	0.00	77.90	2	9,603	0.02%
2019/08/22	2	78.10	0	0.00	77.90	2	9,722	0.02%
2019/08/21	3	79.87	1	79.60	79.30	2	9,935	0.02%
2019/08/20	12	81.15	6	81.78	80.10	6	10,200	0.06%
2019/08/19	8	81.29	8	81.24	81.20	0	10,388	0.00%
2019/08/16	52	77.92	2	78.10	78.00	50	10,583	0.47%
2019/08/15	65	79.04	13	78.51	77.60	52	10,991	0.47%
2019/08/14	18	80.94	11	82.31	80.90	7	11,107	0.06%
2019/08/13	0	0.00	1	81.00	81.00	-1	11,418	-0.01%
2019/08/12	11	79.00	12.1	81.14	81.50	-1.1	11,962	-0.01%
2019/08/08	2	80.20	33	80.09	80.20	-31	12,172	-0.25%
2019/08/07	22	81.42	12.2	82.55	80.50	9.8	12,557	0.08%
2019/08/06	12	78.37	10.3	82.30	82.30	1.7	13,207	0.01%
2019/08/05	14	81.22	10	80.50	80.50	4	13,657	0.03%
2019/08/02	18	81.93	1	81.80	81.60	17	14,366	0.12%
2019/08/01	0	0.00	3	85.40	85.50	-3	14,369	-0.02%
2019/07/31	3	83.83	1.1	84.64	86.00	1.9	14,460	0.01%
2019/07/30	14.3	83.16	2.1	83.11	83.50	12.2	14,407	0.08%
2019/07/29	7	87.46	24	86.80	86.30	-17	14,303	-0.12%
2019/07/26	9	87.79	8	87.93	88.00	1	14,319	0.01%
2019/07/25	60	87.75	14	87.31	88.40	46	14,315	0.32%
2019/07/24	4	87.20	1	87.10	86.90	3	14,296	0.02%
2019/07/23	0	0.00	4.4	86.95	86.90	-4.4	14,345	-0.03%
2019/07/22	31	88.00	1	88.30	88.10	30	14,336	0.21%
2019/07/18	19	88.27	50	87.71	86.80	-31	14,457	-0.21%
2019/07/17	16	89.75	21	89.90	89.90	-5	14,406	-0.03%
2019/07/16	19	90.58	14.1	90.98	90.40	4.9	14,443	0.03%
2019/07/15	13	89.52	13	88.78	89.90	0	14,399	0.00%
2019/07/12	23	88.92	5	88.56	87.90	18	14,471	0.12%
2019/07/11	2	87.35	6	87.52	87.30	-4	14,373	-0.03%
2019/07/10	0	0.00	2	86.15	86.70	-2	14,320	-0.01%
2019/07/09	15	85.83	1	85.70	85.70	14	14,289	0.10%
2019/07/05	3	86.93	4	87.02	87.30	-1	14,345	-0.01%
2019/07/04	1	86.60	3	85.60	85.80	-2	14,340	-0.01%
2019/07/03	25	86.51	5	87.02	85.90	20	14,760	0.14%
2019/07/02	19.1	87.10	31	87.08	87.60	-11.9	14,660	-0.08%
2019/07/01	2	84.95	14	85.10	85.90	-12	14,475	-0.08%
2019/06/28	19	80.79	18	81.39	81.60	1	14,182	0.01%
2019/06/27	29.2	80.04	100	79.98	80.50	-70.8	14,223	-0.50%
2019/06/26	10	79.55	25	80.32	81.40	-15	13,871	-0.11%
2019/06/25	45.4	81.01	4	81.75	80.40	41.4	13,831	0.30%
2019/06/24	25	81.79	20	82.54	83.00	5	13,652	0.04%
2019/06/21	3	82.93	3	82.13	81.60	0	13,619	0.00%
2019/06/20	11	83.07	9	83.16	82.70	2	13,550	0.01%
2019/06/19	20.3	82.09	37	82.14	82.50	-16.7	13,490	-0.12%
2019/06/18	10.4	82.49	4	83.02	81.70	6.4	13,372	0.05%
2019/06/17	33	83.77	35	83.99	84.20	-2	13,326	-0.02%
2019/06/14	28.4	82.69	32	82.61	82.10	-3.7	13,108	-0.03%
2019/06/13	5	79.40	33	80.08	81.50	-28	12,776	-0.22%
2019/06/12	51.5	79.78	38	80.20	78.80	13.5	12,622	0.11%
2019/06/11	13	78.60	18	78.44	78.60	-5	12,490	-0.04%
2019/06/10	10	76.10	20.5	76.65	76.80	-10.5	12,428	-0.08%
2019/06/06	49	75.00	6.4	74.54	74.50	42.7	12,369	0.34%
2019/06/05	29	78.96	26	78.43	77.90	3	12,215	0.02%
2019/06/03	4	77.60	2	78.00	77.50	2	12,334	0.02%
2019/05/31	30	77.88	27	78.21	78.90	3	12,294	0.02%
2019/05/30	8	77.35	7	78.14	77.30	1	12,162	0.01%
2019/05/29	2.4	77.03	13	77.20	77.20	-10.7	12,097	-0.09%
2019/05/28	25	79.81	33	78.56	78.20	-8	12,127	-0.07%
2019/05/27	80	82.74	83	81.51	81.10	-3	12,125	-0.02%
2019/05/24	85	80.97	146	81.15	80.90	-61	11,956	-0.51%	大賣/
2019/05/23	5	79.64	6.3	79.74	81.20	-1.3	11,812	-0.01%
2019/05/22	135.3	81.06	67	81.40	79.10	68.3	11,547	0.59%	大買/
2019/05/21	20	78.09	6	78.58	78.90	14	11,219	0.12%
2019/05/20	18	79.84	36	77.45	77.00	-18	11,084	-0.16%
2019/05/17	114	81.22	113	80.00	80.10	1	10,837	0.01%	大買/大賣/
2019/05/16	24	77.95	18	78.04	78.10	6	10,412	0.06%
2019/05/15	40	78.75	44	78.75	78.10	-4	10,471	-0.04%
2019/05/14	26	78.10	18	78.33	78.00	8	10,559	0.08%
2019/05/13	8	72.78	12	74.33	75.70	-4	10,001	-0.04%
2019/05/10	49	71.97	65	72.35	72.80	-16	9,585	-0.17%
2019/05/09	7	68.76	2	70.20	68.20	5	8,933	0.06%
2019/05/08	7	68.37	8	68.73	69.30	-1	8,874	-0.01%
2019/05/07	20	67.80	3	67.97	67.70	17	8,904	0.19%
2019/05/06	4	66.63	11	66.75	67.30	-7	9,224	-0.08%
2019/05/03	0	0.00	10	68.61	68.20	-10	9,229	-0.11%
2019/05/02	2	67.15	4	67.38	67.30	-2	9,228	-0.02%
2019/04/30	5	66.10	6	66.48	66.80	-1	9,352	-0.01%
2019/04/29	25	67.19	17	67.15	67.00	8	9,419	0.08%
2019/04/26	12	70.07	19	70.11	69.50	-7	9,474	-0.07%
2019/04/25	1	69.50	1	71.30	71.20	0	9,531	0.00%
2019/04/24	10	70.58	4	71.83	70.30	6	9,697	0.06%
2019/04/23	8	70.23	5	70.50	70.00	3	9,679	0.03%
2019/04/22	31	72.15	28	71.88	70.50	3	9,950	0.03%
2019/04/19	11	70.19	14.3	70.13	70.60	-3.3	9,991	-0.03%
2019/04/18	57	70.24	43	71.26	68.60	14	10,232	0.14%
2019/04/17	2	69.65	3	70.00	69.10	-1	10,246	-0.01%
2019/04/16	2	68.80	3	68.80	69.30	-1	10,261	-0.01%
2019/04/15	4	68.35	2	68.30	68.30	2	10,465	0.02%
2019/04/12	5	67.52	2	67.80	67.70	3	10,741	0.03%
2019/04/11	10	69.75	33	69.23	68.80	-23	10,854	-0.21%
2019/04/10	7	70.83	0	0.00	71.40	7	10,908	0.06%
2019/04/09	10.3	71.89	10	71.92	71.80	0.3	10,984	0.00%
2019/04/08	5	68.52	3	68.67	68.60	2	10,831	0.02%
2019/04/03	4	67.88	0	0.00	67.80	4	10,997	0.04%
2019/04/02	40	68.58	8	68.86	68.40	32	11,241	0.28%
2019/04/01	17	68.98	15	68.67	68.20	2	11,713	0.02%
2019/03/28	5	67.28	2	66.85	66.60	3	12,023	0.02%
2019/03/27	4	67.10	15	66.90	66.90	-11	12,525	-0.09%
2019/03/26	0	0.00	7	67.57	67.70	-7	12,713	-0.06%
2019/03/25	1	66.60	2	67.10	66.60	-1	12,950	-0.01%
2019/03/22	6	69.07	10	68.31	68.20	-4	13,122	-0.03%
2019/03/21	17	68.40	3	68.53	68.40	14	13,349	0.10%
2019/03/20	6	67.90	10	67.82	67.80	-4	13,583	-0.03%
2019/03/19	3	66.67	8	66.10	66.80	-5	13,849	-0.04%
2019/03/18	0	0.00	1	65.20	65.70	-1	13,975	-0.01%
2019/03/15	5	65.32	0	0.00	64.80	5	14,310	0.03%
2019/03/14	10	64.77	3	64.97	64.30	7	14,582	0.05%
2019/03/13	11	65.38	0	0.00	65.70	11	14,874	0.07%
2019/03/12	3	66.40	0	0.00	66.00	3	15,052	0.02%
2019/03/11	1	66.00	4	65.65	65.90	-3	15,288	-0.02%
2019/03/08	22	66.45	7	66.50	65.10	15	15,954	0.09%
2019/03/07	4	68.03	2	67.50	67.90	2	16,140	0.01%
2019/03/06	11	71.21	13	70.89	70.30	-2	16,581	-0.01%
2019/03/05	5	70.40	0	0.00	70.60	5	17,126	0.03%
2019/03/04	3	70.53	2	70.80	70.50	1	17,429	0.01%
2019/02/27	15	71.78	14.2	71.52	71.40	0.8	17,569	0.00%
2019/02/26	11	72.25	8	72.48	72.60	3	17,810	0.02%
2019/02/25	7	69.33	6	69.63	69.80	1	17,952	0.01%
2019/02/22	1	71.00	1	72.30	70.10	0	18,343	0.00%
2019/02/21	4	70.90	1	70.60	71.20	3	18,311	0.02%
2019/02/20	11	72.21	4	72.18	71.10	7	18,314	0.04%
2019/02/19	1	71.10	25	71.30	72.00	-24	18,362	-0.13%
2019/02/18	2	71.40	0	0.00	70.80	2	18,472	0.01%
2019/02/15	3	71.00	3	71.70	70.50	0	18,677	0.00%
2019/02/14	5	74.00	6.4	73.66	72.80	-1.4	18,739	-0.01%
2019/02/13	17	71.63	31	72.34	74.30	-14	18,546	-0.08%
2019/02/12	3	67.53	9	66.57	67.60	-6	18,191	-0.03%
2019/02/11	7	65.61	14	65.55	65.60	-7	18,539	-0.04%
2019/01/30	18	65.69	7	65.19	64.50	11	18,765	0.06%
2019/01/29	22	64.73	9.3	64.86	65.20	12.7	18,788	0.07%
2019/01/28	5	65.56	3.2	65.71	65.50	1.8	18,875	0.01%
2019/01/25	10	64.75	13.4	65.05	64.40	-3.4	19,217	-0.02%
2019/01/24	3	62.90	1	63.00	62.50	2	19,111	0.01%
2019/01/23	1	62.00	1	61.90	63.10	0	19,101	0.00%
2019/01/22	8	63.24	7	63.10	62.00	1	19,326	0.01%
2019/01/21	7	64.14	5	63.86	63.70	2	19,436	0.01%
2019/01/18	5	63.18	21	62.90	64.30	-16	19,565	-0.08%
2019/01/17	16	64.16	7	64.39	63.60	9	19,619	0.05%
2019/01/16	19	64.54	5	64.50	64.90	14	19,722	0.07%
2019/01/15	2	61.55	11	62.10	62.90	-9	19,591	-0.05%
2019/01/14	20	60.98	19	61.09	61.40	1	19,557	0.01%
2019/01/11	6	64.10	10	64.02	63.30	-4	19,391	-0.02%
2019/01/10	57	65.36	63.3	64.96	64.00	-6.3	19,377	-0.03%
2019/01/09	4	63.20	4	63.20	62.60	0	19,169	0.00%
2019/01/08	12	62.99	5.3	63.30	62.50	6.7	19,230	0.03%
2019/01/07	18	63.86	12	63.82	63.20	6	19,279	0.03%
2019/01/04	11	59.76	9	60.89	62.90	2	19,258	0.01%
2019/01/03	4	62.88	12.3	62.14	61.60	-8.3	19,106	-0.04%
2019/01/02	1	63.00	23	62.15	62.80	-22	19,093	-0.12%
2018/12/28	8	61.46	9	61.20	61.20	-1	19,120	-0.01%
2018/12/27	20.3	61.53	15	61.82	61.20	5.3	19,189	0.03%
2018/12/26	12	61.01	18	60.04	58.50	-6	18,918	-0.03%
2018/12/25	23	58.36	19	58.46	60.80	4	18,881	0.02%
2018/12/24	22	60.60	14	60.26	60.00	8	18,659	0.04%
2018/12/22	7	61.61	9	62.23	63.50	-2	18,227	-0.01%
2018/12/21	11	60.75	13.4	61.67	63.40	-2.4	18,292	-0.01%
2018/12/20	22	63.75	4	62.73	61.70	18	18,034	0.10%
2018/12/19	5	69.06	12	69.03	68.50	-7	17,677	-0.04%
2018/12/18	87	71.12	89	71.56	70.00	-2	18,106	-0.01%
2018/12/17	84	70.79	77	70.71	71.00	7	18,198	0.04%
2018/12/14	19	67.98	9	68.51	69.20	10	18,092	0.06%
2018/12/13	3	69.10	2	69.40	69.80	1	17,965	0.01%
2018/12/12	13	70.42	8	70.56	69.30	5	17,838	0.03%
2018/12/11	5	69.86	5	69.30	68.60	0	17,780	0.00%
2018/12/10	8	69.23	2	69.60	69.60	6	17,754	0.03%
2018/12/07	5	74.08	1	73.50	72.70	4	17,516	0.02%
2018/12/06	37	77.71	55	76.23	74.10	-18	17,515	-0.10%
2018/12/05	14	78.16	7	78.07	78.00	7	17,395	0.04%
2018/12/04	12	82.74	19	82.64	82.10	-7	17,367	-0.04%
2018/12/03	70.4	87.64	52	88.55	85.20	18.4	17,253	0.11%
2018/11/30	28	84.45	9	84.59	84.50	19	16,574	0.11%
2018/11/29	19	84.22	31	84.56	85.80	-12	16,135	-0.07%
2018/11/28	4	79.80	14	78.56	79.90	-10	15,623	-0.06%
2018/11/27	30	75.15	13	74.72	76.00	17	15,145	0.11%
2018/11/26	3	74.10	22	73.04	73.50	-19	14,850	-0.13%
2018/11/23	75	74.87	75	74.11	72.00	0	14,732	0.00%
2018/11/22	27	75.69	12	74.47	72.80	15	14,384	0.10%
2018/11/21	13	71.49	19	74.85	77.50	-6	13,991	-0.04%
2018/11/20	2	69.80	1	69.90	70.50	1	13,555	0.01%
2018/11/19	1	69.20	6	69.88	70.10	-5	13,594	-0.04%
2018/11/16	16	70.11	5	70.24	69.00	11	13,591	0.08%
2018/11/15	16	69.73	1	70.10	70.00	15	13,639	0.11%
2018/11/14	27	69.85	29	69.71	68.00	-2	13,554	-0.01%
2018/11/13	3	67.17	3	67.70	71.50	0	13,511	0.00%
2018/11/12	4	68.08	3	68.87	69.00	1	13,388	0.01%
2018/11/09	5	67.06	4	67.18	67.50	1	13,312	0.01%
2018/11/08	14	70.56	8	70.00	66.20	6	13,209	0.05%
2018/11/07	14	68.43	15	67.93	69.80	-1	12,822	-0.01%
2018/11/06	2	65.55	5	67.22	63.50	-3	12,780	-0.02%
2018/11/05	15	66.48	31	66.50	67.40	-16	12,809	-0.12%
2018/11/02	20	66.13	12	65.84	66.40	8	12,814	0.06%
2018/11/01	8	62.93	2	62.85	63.30	6	12,502	0.05%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	16	51.13	12	51.97	52.40	4	12,483	0.03%
2018/10/29	2	48.15	21	49.04	51.80	-19	12,405	-0.15%
2018/10/26	7	49.31	9	48.81	47.10	-2	12,467	-0.02%
2018/10/25	12	50.68	10	51.91	50.40	2	12,546	0.02%
2018/10/24	3	56.97	2	57.30	56.00	1	12,412	0.01%
2018/10/23	3	58.47	2	60.30	58.30	1	12,263	0.01%
2018/10/22	1	62.20	0	0.00	61.90	1	12,230	0.01%
2018/10/19	4	61.85	0	0.00	61.80	4	12,158	0.03%
2018/10/18	4	66.13	7.3	65.83	65.30	-3.3	12,057	-0.03%
2018/10/17	6	65.28	7	64.94	65.20	-1	11,952	-0.01%
2018/10/16	9	64.86	6	65.62	64.00	3	11,921	0.03%
2018/10/15	0.3	63.70	19	63.61	63.10	-18.8	11,781	-0.16%
2018/10/12	38	64.50	3	63.30	64.10	35	11,722	0.30%
2018/10/11	5	63.86	0	0.00	63.50	5	11,552	0.04%
2018/10/09	27	69.67	4	69.73	70.50	23	11,443	0.20%
2018/10/08	8	69.04	4	67.80	68.00	4	11,287	0.04%
2018/10/05	11	72.24	25	72.38	70.00	-14	11,098	-0.13%
2018/10/04	0	0.00	3	74.47	75.80	-3	10,937	-0.03%
2018/10/03	7	76.69	4	75.63	74.90	3	10,944	0.03%
2018/10/02	17	79.98	4	79.43	78.50	13	10,874	0.12%
2018/10/01	6	79.82	7	78.94	79.90	-1	10,996	-0.01%
2018/09/28	7	78.67	22	78.09	78.40	-15	11,180	-0.13%
2018/09/27	4	78.55	6	78.00	77.30	-2	11,181	-0.02%
2018/09/26	13	76.92	9	78.40	79.50	4	11,262	0.04%
2018/09/25	12	80.58	9	81.39	78.10	3	11,179	0.03%
2018/09/21	3	79.03	8	79.03	81.50	-5	10,708	-0.05%
2018/09/20	1	75.40	11	75.41	74.60	-10	10,431	-0.10%
2018/09/19	138	76.61	162	75.39	74.30	-24	10,444	-0.23%	大買/大賣/
2018/09/18	28	72.09	17	72.54	73.90	11	10,448	0.11%
2018/09/17	14	74.36	42.3	74.54	74.70	-28.3	10,570	-0.27%
2018/09/14	23	67.97	3	71.53	72.10	20	10,320	0.19%
2018/09/13	6	66.17	10.3	65.80	65.60	-4.3	10,254	-0.04%
2018/09/12	36	66.82	7	66.31	64.40	29	10,255	0.28%
2018/09/11	47.8	69.08	25.5	69.80	69.50	22.3	10,055	0.22%
2018/09/10	4	70.10	14	73.55	69.50	-10	9,872	-0.10%
2018/09/07	9	77.37	2	81.70	77.20	7	9,740	0.07%
2018/09/06	3	84.90	2	85.10	85.00	1	9,688	0.01%
2018/09/05	1	84.70	0	0.00	84.30	1	9,854	0.01%
2018/09/04	3	84.63	3	84.17	84.40	0	10,053	0.00%
2018/09/03	1	84.30	1	84.20	83.80	0	10,218	0.00%
2018/08/31	1	86.40	0.3	88.10	88.00	0.7	10,583	0.01%
2018/08/30	0	0.00	1	89.80	87.50	-1	10,763	-0.01%
2018/08/29	1	87.70	0	0.00	87.40	1	11,085	0.01%
2018/08/27	0	0.00	1.3	87.66	88.20	-1.3	11,612	-0.01%
2018/08/24	1	83.30	1	84.00	84.50	0	11,737	0.00%
2018/08/23	1.1	86.04	0	0.00	85.20	1.1	12,123	0.01%
2018/08/22	2	83.55	2	85.20	87.30	0	12,328	0.00%
2018/08/21	0.2	86.40	2.1	86.26	86.60	-1.9	12,292	-0.02%
2018/08/20	5.1	84.46	8	83.76	84.20	-2.9	12,374	-0.02%
2018/08/17	2.1	93.01	0	0.00	90.20	2.1	12,304	0.02%
2018/08/16	3	90.93	5	90.96	92.80	-2	12,390	-0.02%
2018/08/15	2.4	90.05	3	89.97	90.30	-0.6	12,514	0.00%
2018/08/14	3	87.83	3	88.27	91.50	0	12,602	0.00%
2018/08/13	8	88.56	10	88.23	88.40	-2	12,638	-0.02%
2018/08/09	2	96.80	1	95.60	96.10	1	12,911	0.01%
2018/08/08	4	99.50	5	98.94	95.60	-1	13,595	-0.01%
2018/08/07	3	102.17	3	102.00	102.50	0	13,996	0.00%
2018/08/06	1	98.40	0	0.00	99.50	1	14,580	0.01%
2018/08/03	4	93.23	3	94.47	97.00	1	15,125	0.01%
2018/08/02	9	94.79	7	93.36	92.00	2	15,089	0.01%
2018/08/01	3	100.20	3	100.60	99.20	0	15,010	0.00%
2018/07/31	3	107.33	1	107.00	105.00	2	15,036	0.01%
2018/07/30	4	107.63	2	110.00	107.00	2	15,173	0.01%
2018/07/27	2	110.25	0	0.00	113.00	2	15,325	0.01%
2018/07/26	4	114.00	0	0.00	110.00	4	15,574	0.03%
2018/07/25	2	111.50	3.1	113.55	113.00	-1.1	15,812	-0.01%
2018/07/23	0	0.00	1	109.00	108.00	-1	16,091	-0.01%
2018/07/20	3	115.50	1	118.50	115.00	2	16,295	0.01%
2018/07/19	1	112.50	14.3	114.09	115.50	-13.3	16,418	-0.08%
2018/07/18	7	111.21	6	115.17	109.50	1	16,549	0.01%
2018/07/12	1	115.00	1	113.50	116.00	0	17,768	0.00%
2018/07/11	2	112.00	1	112.50	113.00	1	18,121	0.01%
2018/07/10	2.3	116.52	5	116.50	115.00	-2.7	18,706	-0.01%
2018/07/09	20	114.15	18	114.92	114.00	2	19,373	0.01%
2018/07/06	7	111.71	15.5	114.82	117.50	-8.5	19,510	-0.04%
2018/07/05	9	108.89	9	108.89	107.00	0	19,568	0.00%
2018/07/04	13.2	108.71	18	108.19	107.00	-4.9	19,769	-0.02%
2018/07/03	3	116.50	14	116.96	115.50	-11	20,025	-0.05%
2018/07/02	9	118.56	4	117.13	115.50	5	20,029	0.02%
2018/06/29	2	122.50	1	122.50	123.00	1	19,974	0.01%
2018/06/28	5	125.40	46	124.32	123.00	-41	20,003	-0.20%
2018/06/27	1	123.50	4	127.50	128.00	-3	20,283	-0.01%
2018/06/26	8.4	128.47	3	129.33	125.00	5.4	20,572	0.03%
2018/06/25	1	124.50	0	0.00	127.00	1	20,422	0.00%
2018/06/22	8	124.88	4	125.88	124.00	4	20,571	0.02%
2018/06/21	14	126.57	2	127.75	129.00	12	20,592	0.06%
2018/06/20	1	123.00	4	122.38	123.00	-3	20,819	-0.01%
2018/06/19	4	125.63	4	125.88	124.00	0	21,083	0.00%
2018/06/15	2	127.25	7	128.00	128.00	-5	21,343	-0.02%
2018/06/14	1	127.50	2	127.25	127.50	-1	21,757	0.00%
2018/06/13	6	129.67	6	127.33	127.50	0	22,584	0.00%
2018/06/12	11	127.95	8	128.94	128.00	3	22,755	0.01%
2018/06/11	7	123.64	24	123.81	125.50	-17	22,574	-0.08%
2018/06/08	35	117.29	20.4	118.39	120.50	14.6	22,440	0.07%
2018/06/07	7	126.29	21	124.76	125.00	-14	22,077	-0.06%
2018/06/06	23	124.35	26.4	123.34	128.00	-3.4	22,058	-0.02%
2018/06/05	51.2	126.26	7	124.93	122.50	44.2	21,956	0.20%
2018/06/04	4	135.88	58	135.61	136.00	-54	21,514	-0.25%
2018/06/01	7	137.71	8	138.25	137.00	-1	21,474	0.00%
2018/05/31	10	144.45	9	145.39	141.00	1	21,435	0.00%
2018/05/30	5	143.10	14	143.36	143.00	-9	20,992	-0.04%
2018/05/29	9	143.61	5	143.90	143.00	4	20,769	0.02%
2018/05/28	2	142.50	1	142.50	142.00	1	20,607	0.00%
2018/05/25	3.4	140.74	1.4	140.36	140.00	2	20,488	0.01%
2018/05/24	4	138.13	2	137.75	138.00	2	20,424	0.01%
2018/05/23	1	136.50	3.1	138.14	137.00	-2.1	20,377	-0.01%
2018/05/22	2.1	138.17	8	139.94	136.50	-5.9	20,225	-0.03%
2018/05/21	12.3	140.83	7	140.14	141.00	5.3	20,225	0.03%
2018/05/18	8	139.31	10.4	137.46	139.00	-2.4	20,217	-0.01%
2018/05/17	18	138.44	22.2	138.76	136.50	-4.2	20,166	-0.02%
2018/05/16	43.5	147.51	38	146.58	141.50	5.5	20,054	0.03%
2018/05/15	29.2	144.97	13	144.12	141.00	16.2	19,651	0.08%
2018/05/14	36	145.97	43.2	148.27	151.00	-7.2	19,438	-0.04%
2018/05/11	30.2	140.28	42.2	139.20	137.50	-12	18,840	-0.06%
2018/05/10	5	131.70	4	133.63	135.50	1	18,366	0.01%
2018/05/09	8	131.81	8	132.69	131.00	0	18,655	0.00%
2018/05/08	6	133.75	5	133.70	132.00	1	18,633	0.01%
2018/05/07	30	129.33	7.3	131.27	131.00	22.7	18,638	0.12%
2018/05/04	9.2	128.74	12	127.00	127.00	-2.8	18,647	-0.02%
2018/05/03	22.2	132.46	17	133.71	130.50	5.2	19,036	0.03%
2018/05/02	7	133.07	8.3	134.44	134.50	-1.3	19,101	-0.01%
2018/04/30	3.2	130.25	1	130.50	129.00	2.2	19,276	0.01%
2018/04/27	14.3	132.57	8	132.56	131.00	6.3	19,738	0.03%
2018/04/26	6	127.75	20	128.70	128.50	-14	20,196	-0.07%
2018/04/25	3	124.33	10.3	123.56	124.00	-7.3	20,437	-0.04%
2018/04/24	12	120.79	21	122.07	120.50	-9	20,453	-0.04%
2018/04/23	2	128.75	7	131.43	128.00	-5	20,274	-0.02%
2018/04/20	24	134.27	4	135.63	133.00	20	20,187	0.10%
2018/04/19	12	138.29	12	139.04	138.50	0	19,928	0.00%
2018/04/18	20	131.75	8.5	132.24	133.00	11.5	19,375	0.06%
2018/04/17	30.4	132.24	9	133.83	127.50	21.4	19,068	0.11%
2018/04/16	11	136.05	13.4	137.42	139.00	-2.4	18,751	-0.01%
2018/04/13	29	128.52	13	126.88	130.00	16	18,183	0.09%
2018/04/12	2	118.00	13.3	119.24	120.00	-11.3	17,461	-0.06%
2018/04/11	14	118.64	9.3	119.94	116.50	4.7	17,297	0.03%
2018/04/10	11.2	116.43	6	116.33	115.50	5.2	17,082	0.03%
2018/04/09	3	109.00	19.4	111.19	115.50	-16.4	17,027	-0.10%
2018/04/03	5.4	106.00	6	106.25	105.50	-0.6	16,574	0.00%
2018/04/02	2	106.25	1	107.00	105.00	1	16,475	0.01%
2018/03/31	9	107.56	2	106.75	106.50	7	16,428	0.04%
2018/03/30	13	109.04	13	109.65	107.50	0	16,426	0.00%
2018/03/29	15	107.73	17	109.00	107.50	-2	16,147	-0.01%
2018/03/28	11	102.55	7	102.64	102.00	4	15,663	0.03%
2018/03/27	5	103.20	18.5	104.20	104.50	-13.5	15,543	-0.09%
2018/03/26	18.3	99.97	16	100.33	100.50	2.3	15,389	0.01%
2018/03/23	35	100.15	22.3	100.67	99.10	12.7	15,300	0.08%
2018/03/22	18	107.53	16	109.78	105.50	2	14,998	0.01%
2018/03/21	14.2	107.81	14	108.93	107.00	0.2	14,641	0.00%
2018/03/20	27.3	107.03	29	107.33	111.00	-1.7	14,362	-0.01%
2018/03/19	18	105.64	52	106.82	105.50	-34	13,950	-0.24%
2018/03/16	13	98.42	35	99.22	98.80	-22	13,064	-0.17%
2018/03/14	6	96.52	5	95.44	95.80	1	12,853	0.01%
2018/03/13	13	98.74	15	98.70	97.20	-2	13,013	-0.02%
2018/03/12	49	97.69	28	97.49	97.30	21	13,020	0.16%
2018/03/09	4	95.58	14	94.49	95.60	-10	12,930	-0.08%
2018/03/08	18	91.79	3	92.30	91.80	15	12,835	0.12%
2018/03/07	13	91.02	14	92.11	90.90	-1	12,893	-0.01%
2018/03/06	7	90.77	16	89.93	91.50	-9	13,000	-0.07%
2018/03/05	2	88.15	3	88.40	87.50	-1	13,032	-0.01%
2018/03/02	16	87.99	1.9	88.27	88.90	14.1	13,097	0.11%
2018/03/01	1	88.90	7	89.04	89.10	-6	13,126	-0.05%
2018/02/27	5	90.72	2	91.10	89.80	3	13,196	0.02%
2018/02/26	7	92.16	6.4	91.20	90.80	0.6	13,182	0.00%
2018/02/23	8	94.48	2	95.30	92.30	6	13,170	0.05%
2018/02/22	0	0.00	3	92.27	93.60	-3	13,360	-0.02%
2018/02/21	6	92.95	31	92.04	93.80	-25	13,935	-0.18%
2018/02/12	7	88.51	4	89.78	88.00	3	13,860	0.02%
2018/02/09	57.3	89.08	16	88.95	89.00	41.3	13,859	0.30%
2018/02/08	24	93.03	27	93.44	93.70	-3	13,774	-0.02%
2018/02/07	40	98.17	78	99.07	96.10	-38	13,596	-0.28%
2018/02/06	55	95.71	14	93.60	92.50	41	13,462	0.30%
2018/02/05	35	97.02	19	99.32	101.50	16	13,530	0.12%
2018/02/02	6	99.42	8	100.28	99.90	-2	13,821	-0.01%
2018/02/01	40	104.55	17.3	103.53	102.00	22.7	13,956	0.16%
2018/01/31	14	98.58	30	98.88	101.50	-16	13,751	-0.12%
2018/01/30	12	100.16	20	100.27	100.50	-8	13,742	-0.06%
2018/01/29	6	96.28	14.8	97.12	99.50	-8.8	13,513	-0.07%
2018/01/26	34.5	98.82	33	100.32	94.40	1.5	13,519	0.01%
2018/01/25	16	98.79	20	99.44	100.00	-4	13,241	-0.03%
2018/01/24	23	98.34	24.3	99.39	99.00	-1.3	13,005	-0.01%
2018/01/23	28	98.62	18.4	98.31	97.50	9.6	12,675	0.08%
2018/01/22	6	93.63	45	94.28	97.60	-39	12,323	-0.32%
2018/01/19	7	86.34	23	87.10	88.80	-16	12,166	-0.13%
2018/01/18	6	83.77	3	84.30	83.70	3	11,858	0.03%
2018/01/16	0	0.00	7	81.57	81.50	-7	12,388	-0.06%
2018/01/15	0	0.00	3	81.70	81.90	-3	12,650	-0.02%
2018/01/12	3.3	79.93	1	80.10	80.00	2.3	13,230	0.02%
2018/01/10	0	0.00	1	78.90	79.00	-1	13,939	-0.01%
2018/01/09	0	0.00	13	82.44	81.50	-13	14,253	-0.09%
2018/01/08	0	0.00	1	81.90	81.20	-1	14,810	-0.01%
2018/01/05	3	82.77	1.1	82.06	81.70	1.9	15,666	0.01%
2018/01/04	7	81.43	5	81.54	81.40	2	16,200	0.01%
2018/01/03	2.4	80.69	15	79.65	81.60	-12.7	16,207	-0.08%
2018/01/02	0	0.00	3	76.33	76.30	-3	16,057	-0.02%