中美晶 (5483)-元大-金華券商分點個股進出

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
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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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	33	194.24	5	198.00	192.50	28	7,644	0.37%
2024/05/02	15	193.33	10	195.25	196.00	5	7,677	0.07%
2024/04/30	4	195.00	5	196.00	195.50	-1	7,715	-0.01%
2024/04/29	0	0.00	9	193.94	194.50	-9	7,770	-0.12%
2024/04/26	10	191.75	5	193.50	192.50	5	7,809	0.06%
2024/04/25	10	191.75	0	0.00	191.50	10	7,832	0.13%
2024/04/24	2	194.50	15	192.83	194.00	-13	7,903	-0.16%
2024/04/23	0	0.00	40	191.13	188.50	-40	7,969	-0.50%
2024/04/22	15	189.00	12	191.08	188.50	3	8,055	0.04%
2024/04/19	31.5	194.59	10.1	195.00	192.00	21.4	8,008	0.27%
2024/04/18	25	199.00	0	0.00	199.50	25	7,978	0.31%
2024/04/17	6.1	202.09	16	203.63	202.00	-9.9	8,054	-0.12%
2024/04/16	11.1	198.94	10	203.10	199.00	1.1	8,071	0.01%
2024/04/15	15	208.00	7	208.79	208.50	8	7,963	0.10%
2024/04/12	11.1	209.83	22.1	212.00	211.50	-11	7,933	-0.14%
2024/04/11	10	209.00	5	210.50	210.00	5	7,977	0.06%
2024/04/10	10.1	211.01	5	213.50	211.00	5.1	8,052	0.06%
2024/04/09	10	209.50	6	211.00	210.50	4	8,170	0.05%
2024/04/08	10	208.50	11	210.50	210.50	-1	8,228	-0.01%
2024/04/03	0.1	211.00	10	211.50	211.00	-9.9	8,250	-0.12%
2024/04/02	2.2	210.51	38	210.49	209.50	-35.8	8,294	-0.43%
2024/04/01	26	209.23	7.2	210.47	208.00	18.8	8,371	0.22%
2024/03/29	14.1	211.11	46.3	215.96	214.50	-32.2	8,349	-0.39%
2024/03/28	83	215.90	35.4	215.47	215.00	47.6	8,105	0.59%
2024/03/27	8	217.88	39	218.83	223.50	-31	7,891	-0.39%
2024/03/26	26	216.48	22.5	221.80	214.00	3.5	7,710	0.05%
2024/03/25	10.2	221.26	2	223.75	220.00	8.2	7,706	0.11%
2024/03/22	24	224.40	10	223.95	224.00	14	7,788	0.18%
2024/03/21	22.1	231.51	3	232.33	232.50	19.1	7,772	0.25%
2024/03/20	7.5	236.71	4.4	237.46	240.00	3	7,614	0.04%
2024/03/19	11.1	222.77	35.5	218.75	226.00	-24.4	7,048	-0.35%
2024/03/18	2	204.75	6	208.17	207.50	-4	6,610	-0.06%
2024/03/15	6	207.41	16	209.97	207.50	-10	6,664	-0.15%
2024/03/14	41.1	211.02	20	211.83	208.50	21.1	6,596	0.32%
2024/03/13	2	219.99	0.1	219.46	215.50	1.9	6,432	0.03%
2024/03/12	0	0.00	0.2	214.77	214.50	-0.2	6,260	0.00%
2024/03/11	4.2	210.31	0	0.00	209.00	4.2	6,205	0.07%
2024/03/08	7.1	215.04	9	211.12	209.00	-1.9	6,145	-0.03%
2024/03/07	4	200.01	6.7	199.06	200.50	-2.7	5,714	-0.05%
2024/03/06	7.6	196.54	0	0.00	197.00	7.6	5,628	0.14%
2024/03/05	2.1	194.26	0	196.00	197.00	2.1	5,650	0.04%
2024/03/04	1	193.00	1	193.50	193.50	0	5,690	0.00%
2024/03/01	0	0.00	11.1	189.69	189.50	-11.1	5,804	-0.19%
2024/02/29	11	185.77	5	189.50	185.50	6	5,752	0.10%
2024/02/27	6	186.33	7	187.79	186.00	-1	5,798	-0.02%
2024/02/23	6	187.17	2	187.50	187.00	4	5,808	0.07%
2024/02/22	0	0.00	11	187.73	188.50	-11	5,836	-0.19%
2024/02/21	6	185.17	0	0.00	185.50	6	5,847	0.10%
2024/02/20	0	186.00	5	186.50	186.00	-5	5,879	-0.08%
2024/02/19	0	0.00	10	185.50	184.50	-10	5,904	-0.17%
2024/02/16	0.1	183.50	20	182.25	184.00	-19.9	5,919	-0.34%
2024/02/15	28	185.50	5	184.00	184.00	23	5,927	0.39%
2024/02/05	1	191.50	12	191.88	192.00	-11	5,864	-0.19%
2024/02/02	7	191.14	0	0.00	191.00	7	5,886	0.12%
2024/02/01	0.1	192.50	0	0.00	191.50	0.1	5,896	0.00%
2024/01/31	0.1	192.50	5	193.00	192.00	-4.9	5,965	-0.08%
2024/01/30	15.2	192.67	5	193.50	192.50	10.2	5,984	0.17%
2024/01/29	0.1	194.50	21	192.55	194.00	-20.9	6,038	-0.35%
2024/01/26	6.3	192.46	1	193.00	192.50	5.3	6,078	0.09%
2024/01/25	36.1	197.67	2	197.00	195.00	34.1	6,152	0.55%
2024/01/24	4.7	202.47	9.2	202.43	203.50	-4.5	6,207	-0.07%
2024/01/23	1.4	198.14	118.4	198.86	201.00	-117	6,164	-1.90%	大賣/鉅額交易
2024/01/22	11.1	195.55	0	0.00	196.00	11.1	6,117	0.18%
2024/01/19	0.2	196.38	0	0.00	197.50	0.2	6,077	0.00%
2024/01/18	10	189.25	41	192.17	195.50	-31	6,074	-0.51%
2024/01/17	17.4	192.54	7	192.14	191.00	10.4	5,984	0.17%
2024/01/16	12.3	196.22	0	0.00	196.00	12.3	5,862	0.21%
2024/01/15	6	199.33	10.3	200.37	201.00	-4.3	5,754	-0.07%
2024/01/12	12.2	197.54	7	199.00	200.00	5.2	5,744	0.09%
2024/01/11	5	200.40	3	200.67	200.00	2	5,675	0.04%
2024/01/10	106	195.00	18	194.17	196.50	88	5,572	1.58%	大買/
2024/01/09	0	0.00	6	193.92	193.00	-6	5,525	-0.11%
2024/01/08	20	190.70	11	192.82	192.50	9	5,490	0.16%
2024/01/05	12	190.75	26	192.98	191.50	-14	5,465	-0.26%
2024/01/04	15	192.00	10	194.75	191.50	5	5,417	0.09%
2024/01/03	11.4	194.75	0	0.00	193.00	11.4	5,373	0.21%
2024/01/02	5	194.00	16	201.00	201.00	-11	5,226	-0.21%
2023/12/29	0	193.50	26	193.90	196.00	-26	5,147	-0.51%
2023/12/28	23.3	197.36	3	196.83	196.00	20.3	5,112	0.40%
2023/12/27	54.4	202.45	18	199.39	200.50	36.4	5,047	0.72%
2023/12/26	3	204.66	11.6	201.06	207.50	-8.6	4,939	-0.17%
2023/12/25	11.4	196.98	6	199.00	198.50	5.4	4,817	0.11%
2023/12/22	5.4	197.02	10	198.25	199.00	-4.6	4,744	-0.10%
2023/12/21	5	196.50	20	198.38	198.50	-15	4,666	-0.32%
2023/12/20	21.6	197.76	0	0.00	198.00	21.6	4,595	0.47%
2023/12/19	26.9	196.99	36	197.78	200.50	-9.2	4,467	-0.20%
2023/12/18	0	0.00	2	201.49	200.50	-2	4,314	-0.05%
2023/12/15	9.5	196.74	0	0.00	197.50	9.5	4,171	0.23%
2023/12/14	0.8	189.00	10	189.75	191.50	-9.3	3,986	-0.23%
2023/12/13	13.4	188.41	0	0.00	187.50	13.4	3,933	0.34%
2023/12/12	5.8	190.35	5.3	189.31	190.50	0.5	3,934	0.01%
2023/12/11	1.3	184.62	3	184.83	185.50	-1.7	3,931	-0.04%
2023/12/08	2.7	185.69	2	186.00	184.50	0.7	3,926	0.02%
2023/12/07	3	184.50	9.1	185.55	183.50	-6.1	3,939	-0.15%
2023/12/06	8	184.25	11	182.14	184.50	-3	3,910	-0.08%
2023/12/05	15.6	180.00	5	180.50	180.50	10.6	3,885	0.27%
2023/12/04	2.3	183.53	11	183.45	183.00	-8.8	3,840	-0.23%
2023/12/01	1	183.50	7	184.36	184.50	-6	3,828	-0.16%
2023/11/30	6.3	183.31	2	184.99	183.00	4.3	3,797	0.11%
2023/11/29	3	184.67	1	184.50	185.00	2	3,750	0.05%
2023/11/28	6	184.17	1.3	182.61	182.00	4.7	3,641	0.13%
2023/11/27	4	178.63	0	0.00	177.50	4	3,479	0.11%
2023/11/24	2	178.75	13	177.15	179.00	-11	3,449	-0.32%
2023/11/22	10	173.50	0	0.00	173.50	10	3,373	0.30%
2023/11/21	17	175.35	10	176.75	175.00	7	3,346	0.21%
2023/11/20	17	175.85	0	0.00	175.00	17	3,336	0.51%
2023/11/17	0	0.00	4	177.13	177.50	-4	3,321	-0.12%
2023/11/16	6	173.00	14	174.75	176.50	-8	3,282	-0.24%
2023/11/15	5	174.20	16	175.19	174.00	-11	3,243	-0.34%
2023/11/14	25	173.40	12	173.58	173.50	13	3,212	0.40%
2023/11/13	1	175.50	1	176.00	175.50	0	3,173	0.00%
2023/11/10	2	175.50	14	174.50	175.00	-12	3,157	-0.38%
2023/11/09	5	171.00	5	172.50	172.50	0	3,140	0.00%
2023/11/08	13	173.23	2	174.00	172.50	11	3,184	0.35%
2023/11/07	12	173.75	6	174.83	175.00	6	3,141	0.19%
2023/11/06	0	0.00	5	175.50	175.00	-5	3,148	-0.16%
2023/11/03	6	172.00	1	172.50	173.00	5	3,136	0.16%
2023/11/02	3	170.50	1	171.45	173.00	2	3,191	0.06%
2023/11/01	3	168.50	12	167.00	170.00	-9	3,118	-0.29%
2023/10/31	6	163.25	0	0.00	163.50	6	3,015	0.20%
2023/10/30	0	0.00	5.2	162.98	164.50	-5.2	3,108	-0.17%
2023/10/26	0	160.00	0	0.00	159.00	0	3,209	0.00%
2023/10/25	0	0.00	18	163.06	162.50	-18	3,262	-0.55%
2023/10/24	5	161.00	5	162.50	161.00	0	3,337	0.00%
2023/10/20	1	161.00	0	0.00	161.50	1	3,591	0.03%
2023/10/19	16	161.91	1	163.50	162.50	15	3,703	0.41%
2023/10/16	10	164.50	12	166.46	166.00	-2	4,055	-0.05%
2023/10/13	10	165.25	0.1	165.00	166.00	9.9	4,216	0.23%
2023/10/12	2	167.00	2.2	165.91	166.50	-0.2	4,350	0.00%
2023/10/11	0	0.00	0	164.00	164.50	0	4,611	0.00%
2023/10/06	5	160.50	5	162.00	161.50	0	4,943	0.00%
2023/10/05	0	0.00	20	160.88	162.00	-20	5,309	-0.38%
2023/10/04	15	159.00	5	160.00	159.00	10	5,327	0.19%
2023/10/03	10	160.50	6	161.42	161.00	4	5,300	0.08%
2023/10/02	0	0.00	16	159.28	162.00	-16	5,302	-0.30%
2023/09/28	5	157.00	10	157.75	157.00	-5	5,299	-0.09%
2023/09/27	0	0.00	15	155.67	157.00	-15	5,305	-0.28%
2023/09/26	15	158.00	0	0.00	157.00	15	5,314	0.28%
2023/09/22	0	0.00	15	158.00	160.00	-15	5,350	-0.28%
2023/09/21	21	159.48	6	159.50	158.00	15	5,345	0.28%
2023/09/20	1	164.00	6	161.00	162.00	-5	5,322	-0.09%
2023/09/19	16	163.75	0	0.00	163.50	16	5,329	0.30%
2023/09/18	0	0.00	29	165.50	165.00	-29	5,339	-0.54%
2023/09/15	2.2	165.45	2	165.50	166.50	0.2	5,428	0.00%
2023/09/14	14	163.14	2	164.25	164.00	12	5,382	0.22%
2023/09/13	2	161.00	3	161.17	161.00	-1	5,290	-0.02%
2023/09/12	4	161.38	9	160.33	161.00	-5	5,355	-0.09%
2023/09/11	0	0.00	12	157.50	157.00	-12	5,353	-0.22%
2023/09/08	10	155.40	8	156.69	155.50	2	5,383	0.04%
2023/09/07	6	158.83	10	159.85	158.00	-4	5,393	-0.07%
2023/09/06	6	157.92	3	159.33	158.50	3	5,367	0.06%
2023/09/05	5	159.00	1	159.00	160.00	4	5,363	0.07%
2023/09/04	3	160.00	4	160.13	160.00	-1	5,371	-0.02%
2023/09/01	2	158.00	1	157.50	158.50	1	5,370	0.02%
2023/08/31	1	157.00	3	158.17	156.50	-2	5,404	-0.04%
2023/08/30	0.1	156.50	9	157.28	156.50	-8.9	5,424	-0.16%
2023/08/29	2	154.75	2	154.50	155.50	0	5,451	0.00%
2023/08/28	3	154.00	5	154.50	154.50	-2	5,477	-0.04%
2023/08/25	0.1	153.50	5	153.00	152.50	-4.9	5,505	-0.09%
2023/08/24	14	154.14	1	155.00	154.50	13	5,537	0.23%
2023/08/23	4	154.63	18	154.78	155.00	-14	5,562	-0.25%
2023/08/22	10	153.00	10	154.75	153.00	0	5,614	0.00%
2023/08/21	5	153.00	5	155.00	153.50	0	5,652	0.00%
2023/08/18	10.1	154.50	0	0.00	154.00	10.1	5,687	0.18%
2023/08/17	0	0.00	18	153.94	156.50	-18	5,682	-0.32%
2023/08/16	2	151.00	13	152.31	152.00	-11	5,669	-0.19%
2023/08/15	7	154.43	10	155.50	153.00	-3	5,663	-0.05%
2023/08/14	10.1	153.01	1	153.00	154.50	9.1	5,662	0.16%
2023/08/11	6	157.00	11.1	159.59	157.50	-5.1	5,620	-0.09%
2023/08/10	2	158.00	6	158.50	158.50	-4	5,613	-0.07%
2023/08/09	11	159.50	7	159.50	160.00	4	5,595	0.07%
2023/08/08	38.1	161.93	6	161.33	161.50	32.1	5,567	0.58%
2023/08/07	1	166.50	5	168.50	167.50	-4	5,498	-0.07%
2023/08/04	0	0.00	31	164.16	165.50	-31	5,469	-0.57%
2023/08/02	56	164.92	12	165.00	163.00	44	5,465	0.81%
2023/08/01	5.1	169.01	0	0.00	168.50	5.1	5,424	0.09%
2023/07/31	0.1	171.50	5	173.50	171.50	-4.9	5,375	-0.09%
2023/07/28	35	170.71	1	171.00	171.00	34	5,311	0.64%
2023/07/27	2	168.50	34	168.74	169.50	-32	5,230	-0.61%
2023/07/26	56	170.04	9	169.06	165.50	47	5,150	0.91%
2023/07/25	2	176.25	4	177.13	175.50	-2	4,990	-0.04%
2023/07/24	0	0.00	1	179.50	180.50	-1	4,881	-0.02%
2023/07/21	12	177.50	10	180.50	180.00	2	4,755	0.04%
2023/07/20	5	181.00	12	181.25	181.50	-7	4,673	-0.15%
2023/07/19	13	181.65	4	182.38	179.00	9	4,567	0.20%
2023/07/18	9.1	182.00	13.3	182.67	183.00	-4.2	4,378	-0.10%
2023/07/17	8	182.25	7.2	183.30	182.00	0.9	4,233	0.02%
2023/07/14	7.4	181.47	13	181.08	185.00	-5.7	4,107	-0.14%
2023/07/13	18	178.36	21	179.74	177.50	-3	3,826	-0.08%
2023/07/12	11	170.09	92.1	163.95	176.50	-81.1	3,439	-2.36%
2023/07/11	6	161.83	10.1	162.25	162.50	-4.1	3,081	-0.13%
2023/07/10	1	159.50	5	160.50	160.00	-4	3,063	-0.13%
2023/07/07	11	158.77	5	159.50	159.00	6	3,079	0.19%
2023/07/06	5	160.00	1	160.50	161.00	4	3,086	0.13%
2023/07/05	5	161.50	7.1	162.43	161.50	-2.1	3,110	-0.07%
2023/07/04	5	161.00	0	0.00	161.50	5	3,100	0.16%
2023/07/03	0	162.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/30	0	0.00	8	160.69	161.50	-8	3,136	-0.26%
2023/06/29	0	0.00	5	159.50	159.00	-5	3,114	-0.16%
2023/06/27	3	158.83	0	160.00	157.50	3	3,127	0.10%
2023/06/26	1	157.99	5.1	157.46	157.00	-4.1	3,104	-0.13%
2023/06/21	0	156.86	9	158.39	156.00	-9	3,097	-0.29%
2023/06/20	5	161.00	1	161.00	160.50	4	3,024	0.13%
2023/06/19	17	162.59	0	0.00	162.00	17	3,062	0.56%
2023/06/16	1	162.50	15	163.67	164.00	-14	3,044	-0.46%
2023/06/15	0.2	161.50	0	162.00	161.50	0.2	3,018	0.01%
2023/06/14	2.2	159.61	0.2	161.00	160.00	2.1	3,166	0.06%
2023/06/13	2	159.00	2	158.50	159.50	0	3,155	0.00%
2023/06/12	0	0.00	10	157.75	157.00	-10	3,149	-0.32%
2023/06/09	0	0.00	10	157.25	156.50	-10	3,167	-0.32%
2023/06/08	16	156.59	1	156.50	156.00	15	3,152	0.48%
2023/06/07	0	0.00	21	157.79	159.00	-21	3,186	-0.66%
2023/06/06	27	156.93	0	0.00	157.00	27	3,200	0.84%
2023/06/05	1	160.50	5	160.00	160.00	-4	3,184	-0.13%
2023/06/02	6	157.17	6	157.92	158.00	0	3,186	0.00%
2023/06/01	24	157.27	1	157.00	157.00	23	3,168	0.73%
2023/05/31	7.1	159.21	1.1	159.09	159.00	6	3,155	0.19%
2023/05/30	7	158.86	1	159.00	159.00	6	3,136	0.19%
2023/05/29	11	159.59	2	160.25	159.50	9	3,164	0.28%
2023/05/26	2	158.50	1	157.50	158.50	1	3,150	0.03%
2023/05/24	0	0.00	1.3	155.00	155.50	-1.3	3,096	-0.04%
2023/05/23	1	154.00	0	0.00	153.00	1	3,068	0.03%
2023/05/22	0	0.00	6	150.17	153.00	-6	3,047	-0.20%
2023/05/19	6	151.25	2	151.75	151.00	4	3,023	0.13%
2023/05/18	0	0.00	0.1	152.95	152.50	-0.1	3,002	0.00%
2023/05/17	1	148.50	0	0.00	150.50	1	2,987	0.03%
2023/05/16	1	150.50	0.1	150.00	148.50	0.9	2,967	0.03%
2023/05/15	0	0.00	1	149.00	148.50	-1	2,944	-0.03%
2023/05/12	4	146.88	10	146.50	147.00	-6	2,956	-0.20%
2023/05/11	1	148.50	6	148.83	146.50	-5	2,950	-0.17%
2023/05/10	10.2	150.28	10	152.00	151.00	0.2	2,928	0.01%
2023/05/09	16	152.06	1	151.50	151.00	15	2,947	0.51%
2023/05/08	2	154.00	6	153.83	154.50	-4	2,946	-0.14%
2023/05/05	1	147.50	20	146.75	148.00	-19	2,897	-0.66%
2023/05/04	10	145.25	0	0.00	145.00	10	2,945	0.34%
2023/05/03	10	146.75	0	0.00	147.00	10	2,980	0.34%
2023/04/28	0	0.00	0	149.00	147.50	0	3,118	0.00%
2023/04/27	5	143.00	20	145.50	146.50	-15	3,122	-0.48%
2023/04/26	5	143.00	12.1	144.12	144.50	-7.1	3,125	-0.23%
2023/04/25	15	146.00	5	149.00	144.00	10	3,132	0.32%
2023/04/24	5	148.00	0	0.00	148.00	5	3,116	0.16%
2023/04/21	11	149.68	36	151.58	149.00	-25	3,251	-0.77%
2023/04/20	16	150.13	5	152.50	149.00	11	3,261	0.34%
2023/04/19	10.1	152.25	0	0.00	151.50	10.1	3,293	0.31%
2023/04/18	11	154.14	0	0.00	153.00	11	3,307	0.33%
2023/04/17	0	156.50	1	156.00	155.00	-1	3,310	-0.03%
2023/04/14	0	0.00	22	155.61	155.50	-22	3,329	-0.66%
2023/04/13	56	154.52	0	0.00	154.00	56	3,363	1.67%
2023/04/12	11.2	155.79	0	0.00	156.00	11.2	3,362	0.33%
2023/04/11	5	157.00	1	158.00	157.00	4	3,357	0.12%
2023/04/10	5	156.50	2	157.00	156.50	3	3,374	0.09%
2023/04/07	2	154.50	15	154.00	154.50	-13	3,330	-0.39%
2023/04/06	10	153.50	7	154.21	152.50	3	3,321	0.09%
2023/03/31	5	156.50	2	157.00	156.00	3	3,311	0.09%
2023/03/30	2	155.50	7	155.86	156.50	-5	3,324	-0.15%
2023/03/29	5.2	154.00	5	155.50	153.50	0.2	3,355	0.01%
2023/03/28	11	154.45	10	155.20	154.00	1	3,451	0.03%
2023/03/27	1	158.00	0	0.00	157.00	1	3,461	0.03%
2023/03/24	5	155.90	0	0.00	156.50	5	3,506	0.14%
2023/03/23	3	155.00	12	155.46	155.50	-9	3,508	-0.26%
2023/03/22	4	154.00	16	154.00	154.00	-12	3,486	-0.34%
2023/03/21	10	152.50	34	153.29	152.50	-24	3,432	-0.70%
2023/03/20	10	152.25	1	152.00	152.00	9	3,439	0.26%
2023/03/17	46	155.77	1	154.00	154.00	45	3,404	1.32%
2023/03/16	4	158.63	5	158.50	159.00	-1	3,238	-0.03%
2023/03/15	2	158.00	30	157.58	157.50	-28	3,260	-0.86%
2023/03/14	14	154.43	1	154.00	153.50	13	3,248	0.40%
2023/03/13	3	155.83	1	155.50	157.00	2	3,238	0.06%
2023/03/10	29	158.60	7.2	156.74	156.00	21.8	3,232	0.67%
2023/03/09	5	162.00	0	0.00	162.00	5	3,243	0.15%
2023/03/08	3.2	161.00	5	161.50	162.00	-1.8	3,232	-0.05%
2023/03/07	5	160.00	5	162.50	161.50	0	3,229	0.00%
2023/03/06	1	159.50	15	159.83	159.50	-14	3,222	-0.43%
2023/03/03	10	158.00	9	159.61	158.00	1	3,214	0.03%
2023/03/02	0	158.50	1	158.50	158.50	-1	3,239	-0.03%
2023/03/01	6	153.08	5	154.50	159.50	1	3,243	0.03%
2023/02/24	21	160.45	0	0.00	159.00	21	3,199	0.66%
2023/02/23	2	163.50	0.6	164.00	164.50	1.4	3,185	0.04%
2023/02/22	16.6	158.20	25	159.70	160.00	-8.4	3,228	-0.26%
2023/02/20	2	160.75	0	0.00	161.50	2	3,438	0.06%
2023/02/17	7	160.21	5	161.50	161.00	2	3,612	0.06%
2023/02/16	0	0.00	47	159.28	162.00	-47	3,714	-1.27%
2023/02/15	23	159.07	6	159.92	157.50	17	3,886	0.44%
2023/02/14	15	161.17	0	0.00	161.50	15	3,988	0.38%
2023/02/13	5	161.50	0	0.00	162.00	5	4,029	0.12%
2023/02/10	21	163.02	0	0.00	163.00	21	4,154	0.51%
2023/02/08	1	164.00	6	165.00	165.00	-5	4,329	-0.12%
2023/02/07	5	161.60	25	162.30	163.00	-20	4,319	-0.46%
2023/02/06	31	160.95	3	162.00	159.50	28	4,351	0.64%
2023/02/03	23	165.72	0	0.00	165.50	23	4,322	0.53%
2023/02/02	6	166.25	1	167.50	168.00	5	4,322	0.12%
2023/02/01	0	0.00	1.1	164.44	165.00	-1.1	4,318	-0.02%
2023/01/30	1	161.00	10.4	160.00	160.50	-9.4	4,233	-0.22%
2023/01/17	5	154.50	5	156.50	156.00	0	4,179	0.00%
2023/01/16	5	155.50	24	156.44	155.50	-19	4,230	-0.45%
2023/01/13	21	155.64	71	155.87	155.00	-50	4,252	-1.18%
2023/01/12	27	157.31	0	0.00	156.50	27	4,267	0.63%
2023/01/11	1	161.00	0	159.00	161.50	1	4,273	0.02%
2023/01/09	7	155.57	1	155.00	156.00	6	4,184	0.14%
2023/01/06	2	147.00	2	148.01	150.50	0	4,186	0.00%
2023/01/04	1	145.00	1	146.50	145.00	0	4,313	0.00%
2023/01/03	0	0.00	5	142.00	145.50	-5	4,428	-0.11%
2022/12/30	1	141.00	5	141.00	139.50	-4	4,437	-0.09%
2022/12/29	0	0.00	12	139.13	138.50	-12	4,461	-0.27%
2022/12/28	16	138.94	5	139.00	138.00	11	4,519	0.24%
2022/12/27	5	143.50	10	144.75	143.50	-5	4,532	-0.11%
2022/12/26	2	142.50	2	143.00	143.00	0	4,613	0.00%
2022/12/23	6	141.08	5	142.50	143.50	1	4,740	0.02%
2022/12/22	0	0.00	25	145.90	145.50	-25	4,824	-0.52%
2022/12/21	15.1	143.17	27	146.46	143.00	-12	4,939	-0.24%
2022/12/20	42	148.52	6	152.83	144.00	36	5,049	0.71%
2022/12/19	5	151.50	10	153.25	153.50	-5	5,032	-0.10%
2022/12/16	20	154.38	5	154.50	153.50	15	5,039	0.30%
2022/12/14	0	0.00	5	155.00	157.00	-5	5,017	-0.10%
2022/12/13	5	153.00	5	155.00	153.00	0	5,036	0.00%
2022/12/12	0	0.00	2	153.00	153.50	-2	5,053	-0.04%
2022/12/09	6	155.17	16	156.03	154.50	-10	5,071	-0.20%
2022/12/08	10	153.75	25	155.40	155.50	-15	5,073	-0.30%
2022/12/07	20	155.13	18	156.19	155.00	2	5,069	0.04%
2022/12/06	25	159.40	0	0.00	158.50	25	5,068	0.49%
2022/12/05	0	0.00	1	162.00	162.00	-1	5,107	-0.02%
2022/12/02	1	161.50	3	161.17	161.50	-2	5,158	-0.04%
2022/12/01	1	161.50	6	161.75	161.00	-5	5,195	-0.10%
2022/11/30	1	157.50	20	157.88	159.00	-19	5,157	-0.37%
2022/11/29	26	155.79	13	156.38	156.00	13	5,186	0.25%
2022/11/28	11	155.68	31	157.76	158.00	-20	5,196	-0.38%
2022/11/25	20	159.75	5	159.00	158.00	15	5,199	0.29%
2022/11/24	1	160.50	5	161.00	160.50	-4	5,219	-0.08%
2022/11/23	5	158.00	5	159.30	159.50	0	5,266	0.00%
2022/11/22	0	0.00	6	158.42	158.50	-6	5,298	-0.11%
2022/11/21	5	156.50	25	158.20	157.00	-20	5,321	-0.38%
2022/11/18	31	158.52	0	0.00	156.50	31	5,346	0.58%
2022/11/17	10	159.50	5	162.00	162.00	5	5,279	0.09%
2022/11/16	16	158.88	15	161.17	162.00	1	5,259	0.02%
2022/11/15	3	161.50	20	158.25	162.00	-17	5,155	-0.33%
2022/11/14	30	154.18	7	155.71	155.50	23	5,060	0.45%
2022/11/11	3	153.50	4.1	156.34	155.00	-1.1	5,034	-0.02%
2022/11/10	1	146.50	9	146.44	147.00	-8	4,979	-0.16%
2022/11/09	2	141.50	2	142.00	142.00	0	4,940	0.00%
2022/11/08	3	140.50	1.2	139.51	139.00	1.8	4,940	0.04%
2022/11/07	0	0.00	0	135.25	137.50	0	4,873	0.00%
2022/11/04	0.2	130.50	6	129.75	130.50	-5.8	4,890	-0.12%
2022/11/03	5	125.00	17	126.38	127.50	-12	4,889	-0.25%
2022/11/02	22	126.89	5	130.20	127.00	17	4,998	0.34%
2022/11/01	0	0.00	1	126.00	125.50	-1	5,005	-0.02%
2022/10/31	2	123.50	16	123.38	124.00	-14	5,223	-0.27%
2022/10/28	24	122.98	0	0.00	121.50	24	5,237	0.46%
2022/10/27	0	0.00	6	125.42	125.50	-6	5,201	-0.12%
2022/10/26	2	120.75	7	122.07	121.50	-5	5,210	-0.10%
2022/10/25	11	121.23	6	122.33	120.50	5	5,208	0.10%
2022/10/24	6	123.42	5	126.50	122.00	1	5,200	0.02%
2022/10/21	5	121.70	1	121.50	121.00	4	5,162	0.08%
2022/10/20	2	118.75	11	119.18	121.50	-9	5,159	-0.17%
2022/10/19	10	121.25	0	0.00	120.50	10	5,171	0.19%
2022/10/18	0	0.00	0	123.00	122.50	0	5,159	0.00%
2022/10/17	20	117.23	20	119.00	121.50	0	5,242	0.00%
2022/10/14	0	0.00	25	121.40	121.50	-25	5,266	-0.47%
2022/10/13	15.5	119.13	0	0.00	117.00	15.5	5,300	0.29%
2022/10/12	0	0.00	18	123.97	123.00	-18	5,252	-0.34%
2022/10/11	8.1	123.21	12	125.88	122.00	-3.9	5,282	-0.07%
2022/10/07	25.1	133.11	0	0.00	131.00	25.1	5,208	0.48%
2022/10/06	5	134.50	7	136.00	136.50	-2	5,207	-0.04%
2022/10/05	21	134.52	30	136.17	135.50	-9	5,209	-0.17%
2022/10/04	20	132.88	21	133.95	133.00	-1	5,177	-0.02%
2022/10/03	11	126.45	10	128.00	129.00	1	5,154	0.02%
2022/09/30	16	126.94	20	128.63	131.00	-4	5,141	-0.08%
2022/09/29	20	130.50	75	134.53	131.00	-55	5,093	-1.08%
2022/09/28	15	132.33	1	137.50	132.00	14	5,042	0.28%
2022/09/27	36	142.62	5	139.10	140.50	31	4,938	0.63%
2022/09/26	35	150.14	10	149.50	148.50	25	4,850	0.52%
2022/09/23	10	156.25	27	158.31	157.00	-17	4,901	-0.35%
2022/09/22	0	0.00	10	155.75	156.50	-10	4,893	-0.20%
2022/09/21	36	158.61	3	157.50	157.00	33	4,917	0.67%
2022/09/20	2	160.25	15	161.50	161.50	-13	4,902	-0.27%
2022/09/19	10	160.25	15	161.73	159.50	-5	4,929	-0.10%
2022/09/16	15	161.17	6	163.08	160.50	9	4,974	0.18%
2022/09/15	12	164.50	0	0.00	164.00	12	5,015	0.24%
2022/09/14	0	0.00	10	161.50	165.00	-10	5,091	-0.20%
2022/09/13	11	167.14	0	0.00	167.00	11	5,132	0.21%
2022/09/12	0	0.00	2	168.25	168.50	-2	5,211	-0.04%
2022/09/08	0	0.00	21	163.83	163.50	-21	5,360	-0.39%
2022/09/07	15	159.00	5	159.50	158.50	10	5,372	0.19%
2022/09/06	11	162.09	26	163.15	163.50	-15	5,371	-0.28%
2022/09/05	27.1	162.74	7	161.93	162.00	20.1	5,435	0.37%
2022/09/02	1	166.50	21	166.26	166.00	-20	5,510	-0.36%
2022/09/01	20.1	164.42	10	164.65	164.50	10.1	5,499	0.18%
2022/08/31	23	167.11	0.3	167.50	167.50	22.7	5,561	0.41%
2022/08/30	1	162.00	22	164.30	168.00	-21	5,559	-0.38%
2022/08/29	12	160.84	2	161.00	161.00	10	5,496	0.18%
2022/08/26	17	166.79	1	167.00	166.50	16	5,514	0.29%
2022/08/25	1	167.50	0.2	167.00	167.00	0.8	5,535	0.01%
2022/08/24	7	165.14	6	164.09	164.00	1	5,560	0.02%
2022/08/23	26	162.40	20	164.00	166.00	6	5,648	0.11%
2022/08/22	1.1	165.05	1.2	165.33	164.50	-0.1	5,753	0.00%
2022/08/19	6.1	169.13	12.2	168.73	166.00	-6.1	5,751	-0.11%
2022/08/18	12.1	168.24	1	167.50	169.00	11.1	5,698	0.19%
2022/08/17	3.1	166.84	1	166.00	167.50	2.1	5,659	0.04%
2022/08/16	1.3	163.22	3	164.17	163.00	-1.8	5,586	-0.03%
2022/08/15	2	161.25	2	161.25	160.00	0	5,515	0.00%
2022/08/12	2	161.50	3	161.50	161.50	-1	5,470	-0.02%
2022/08/11	2.1	160.29	4	161.50	161.00	-2	5,467	-0.04%
2022/08/10	1	155.50	1	157.00	156.50	0	5,418	0.00%
2022/08/09	3	153.83	2.3	155.78	155.50	0.7	5,402	0.01%
2022/08/08	1	148.50	1	150.50	151.50	0	5,417	0.00%
2022/08/05	2	149.00	2	143.52	149.00	0	5,544	0.00%
2022/08/04	1	137.00	1	137.50	139.00	0	5,368	0.00%
2022/08/03	1	139.00	0	0.00	138.00	1	5,406	0.02%
2022/08/02	1.3	137.23	4	137.50	138.00	-2.7	5,432	-0.05%
2022/07/28	1	142.00	2	142.75	142.00	-1	5,588	-0.02%
2022/07/27	0	140.00	2	141.25	143.00	-2	5,713	-0.03%
2022/07/26	1	141.50	3	142.50	141.50	-2	5,703	-0.04%
2022/07/25	3	144.50	2	144.75	145.00	1	5,727	0.02%
2022/07/22	5	145.40	8	145.56	146.00	-3	5,808	-0.05%
2022/07/21	3	144.00	2	144.25	145.50	1	5,817	0.02%
2022/07/20	2	142.50	5	142.10	142.00	-3	5,829	-0.05%
2022/07/19	3	138.67	1	139.00	139.00	2	5,823	0.03%
2022/07/18	1	143.00	1	144.50	144.50	0	5,848	0.00%
2022/07/15	1	141.00	0	0.00	141.00	1	5,809	0.02%
2022/07/14	1	136.50	1	137.00	138.00	0	5,776	0.00%
2022/07/12	1	136.50	0	0.00	136.50	1	5,740	0.02%
2022/07/11	0	0.00	1	142.00	141.00	-1	5,750	-0.02%
2022/07/07	0	0.00	2	138.00	138.50	-2	5,719	-0.04%
2022/07/06	0	134.65	0	0.00	133.00	0	5,828	0.00%
2022/07/05	0	0.00	2	136.00	138.00	-2	5,852	-0.03%
2022/07/04	0	137.00	2	137.00	137.50	-2	5,854	-0.03%
2022/07/01	0	136.50	50	136.02	139.00	-50	5,867	-0.85%
2022/06/30	0	142.00	0	0.00	141.00	0	5,781	0.00%
2022/06/28	2	147.50	0	0.00	146.50	2	5,780	0.03%
2022/06/27	0	0.00	0	150.00	152.00	0	5,782	0.00%
2022/06/24	0	0.00	2	145.75	147.00	-2	5,751	-0.03%
2022/06/23	1	140.50	3	142.17	143.50	-2	5,748	-0.03%
2022/06/22	2	145.50	0	0.00	143.00	2	5,747	0.03%
2022/06/21	1	146.00	0	146.00	146.50	1	5,723	0.02%
2022/06/20	3	144.51	5	142.00	142.50	-2	5,801	-0.03%
2022/06/17	6	149.08	2	146.77	150.00	4	5,724	0.07%
2022/06/16	0	159.25	0	164.00	156.50	0	5,598	0.00%
2022/06/14	0	0.00	2.2	159.64	160.50	-2.2	5,814	-0.04%
2022/06/13	1	160.57	5	162.50	161.50	-4	5,805	-0.07%
2022/06/10	6	170.92	5	170.50	171.00	1	5,781	0.02%
2022/06/09	5	172.30	14	171.00	173.00	-9	5,831	-0.15%
2022/06/08	16	170.34	1	169.50	170.00	15	5,773	0.26%
2022/06/07	6	168.08	7	168.64	169.00	-1	5,831	-0.02%
2022/06/06	6	168.83	6	169.50	171.00	0	5,863	0.00%
2022/06/02	2	169.25	5	170.00	170.00	-3	5,915	-0.05%
2022/06/01	5	170.90	2	170.50	169.50	3	6,035	0.05%
2022/05/31	4	169.63	1	172.50	172.50	3	5,993	0.05%
2022/05/30	6.4	169.83	3	170.15	170.50	3.4	5,949	0.06%
2022/05/27	1	162.50	1	163.50	162.00	0	5,795	0.00%
2022/05/26	0	0.00	1	163.00	159.00	-1	5,807	-0.02%
2022/05/25	0	0.00	1	160.50	161.00	-1	5,839	-0.02%
2022/05/24	4	158.01	0	0.00	156.50	4	5,923	0.07%
2022/05/23	1	164.00	3	163.67	162.50	-2	5,895	-0.03%
2022/05/20	2	162.25	0	0.00	163.50	2	5,960	0.03%
2022/05/19	0	0.00	1	163.00	162.50	-1	5,962	-0.02%
2022/05/18	6	164.33	2	166.50	164.50	4	5,926	0.07%
2022/05/17	3	160.00	1	161.00	163.50	2	5,853	0.03%
2022/05/16	3	160.17	0	161.50	158.50	3	5,876	0.05%
2022/05/13	4	160.75	3	160.82	160.50	1	5,791	0.02%
2022/05/12	0	0.00	10	153.50	152.00	-10	5,708	-0.18%
2022/05/11	2	158.00	0	0.00	155.00	2	5,794	0.03%
2022/05/10	0	0.00	6	151.67	155.00	-6	5,921	-0.10%
2022/05/09	0	151.50	2.1	150.51	151.00	-2	6,010	-0.03%
2022/05/06	0.1	155.92	0.1	155.00	156.00	0	6,134	0.00%
2022/05/05	1	156.00	0	159.25	157.50	1	6,353	0.02%
2022/05/04	0.1	154.30	5	155.79	153.00	-5	6,409	-0.08%
2022/05/03	5	148.90	0	0.00	149.50	5	6,360	0.08%
2022/04/27	6	142.58	0	144.00	145.00	6	6,504	0.09%
2022/04/26	2	148.00	0	0.00	146.00	2	6,482	0.03%
2022/04/25	0	148.00	2	147.75	148.00	-2	6,546	-0.03%
2022/04/22	0	156.50	0	0.00	152.50	0	6,512	0.00%
2022/04/21	2	158.75	1.1	158.51	157.50	0.9	6,574	0.01%
2022/04/20	1	156.50	2	156.75	156.00	-1	6,663	-0.02%
2022/04/19	1.1	157.50	1	157.00	156.50	0.1	6,912	0.00%
2022/04/18	0	157.00	2	156.25	156.50	-2	7,026	-0.03%
2022/04/15	1	157.00	5	157.10	156.00	-4	7,085	-0.06%
2022/04/14	4	162.25	3	161.50	161.50	1	7,253	0.01%
2022/04/13	5	161.00	0	0.00	162.50	5	7,328	0.07%
2022/04/12	5.1	160.50	1	160.00	159.50	4.1	7,483	0.05%
2022/04/11	2	170.47	1.1	167.41	165.50	0.9	7,609	0.01%
2022/04/08	1	169.50	0	0.00	172.00	1	7,770	0.01%
2022/04/07	0	173.00	2	175.00	171.50	-2	7,741	-0.03%
2022/04/06	2	172.50	0	0.00	171.50	2	7,763	0.03%
2022/04/01	0	175.50	0	0.00	176.50	0	7,802	0.00%
2022/03/31	3	177.83	0	177.00	177.00	3	7,894	0.04%
2022/03/30	1.2	178.85	5.1	180.29	178.50	-3.9	7,942	-0.05%
2022/03/29	0	0.00	1	177.00	176.50	-1	8,113	-0.01%
2022/03/28	2	176.50	0	178.00	176.50	2	8,132	0.02%
2022/03/25	7.1	180.92	1	180.00	179.50	6.1	8,152	0.07%
2022/03/24	2	179.25	1	182.00	183.00	1	8,147	0.01%
2022/03/23	8	182.19	1	183.50	182.00	7	8,170	0.09%
2022/03/22	1	180.00	6	178.75	180.00	-5	8,237	-0.06%
2022/03/21	9	179.00	2	179.50	178.50	7	8,264	0.08%
2022/03/18	4.1	177.63	1	179.50	177.50	3.1	8,286	0.04%
2022/03/17	7	178.93	8	179.44	180.00	-1	8,312	-0.01%
2022/03/16	0	0.00	1	169.50	170.50	-1	8,352	-0.01%
2022/03/15	2.1	167.48	0	0.00	166.00	2.1	8,477	0.02%
2022/03/14	1	174.00	1.2	174.96	173.00	-0.2	8,660	0.00%
2022/03/11	9.2	172.91	1	171.50	171.50	8.2	8,657	0.09%
2022/03/10	9.1	175.64	1	174.52	174.50	8.1	8,672	0.09%
2022/03/09	0	0.00	1	172.00	172.50	-1	8,760	-0.01%
2022/03/08	0	0.00	3	170.00	169.00	-3	8,757	-0.03%
2022/03/07	1	171.53	1	171.00	173.00	0	8,744	0.00%
2022/03/04	0	0.00	1	183.00	183.00	-1	8,684	-0.01%
2022/03/03	3	186.00	0	0.00	183.50	3	8,852	0.03%
2022/03/02	0	0.00	0.1	185.00	185.00	-0.1	8,955	0.00%
2022/03/01	2	187.00	2	186.00	187.00	0	9,107	0.00%
2022/02/25	0	0.00	2.6	183.48	182.00	-2.6	9,655	-0.03%
2022/02/24	2	185.50	3	185.00	183.00	-1	9,843	-0.01%
2022/02/22	1	191.99	1.1	191.91	188.50	-0.1	10,036	0.00%
2022/02/21	0	0.00	2.1	193.60	194.50	-2.1	10,029	-0.02%
2022/02/18	0	0.00	0.1	194.00	195.00	-0.1	10,098	0.00%
2022/02/17	0	0.00	6.2	193.05	193.50	-6.2	10,164	-0.06%
2022/02/16	1.5	195.16	0	0.00	192.50	1.5	10,203	0.01%
2022/02/15	1	194.50	0	0.00	192.50	1	10,212	0.01%
2022/02/14	2	195.00	0.1	196.50	194.00	1.9	10,191	0.02%
2022/02/11	2	201.00	1.4	201.04	201.50	0.6	10,126	0.01%
2022/02/10	1.1	200.71	12	205.67	204.00	-11	10,045	-0.11%
2022/02/09	11	199.36	4.1	199.64	198.50	6.9	9,887	0.07%
2022/02/08	5.3	197.60	6	198.50	200.00	-0.7	9,855	-0.01%
2022/02/07	6.1	196.50	2	197.75	199.00	4.1	9,741	0.04%
2022/01/26	2.3	208.76	0	0.00	209.50	2.3	9,557	0.02%
2022/01/25	0	0.00	1	210.50	212.50	-1	9,569	-0.01%
2022/01/24	0.4	212.38	7	210.00	216.00	-6.6	9,677	-0.07%
2022/01/21	2	206.00	9	204.67	205.50	-7	9,695	-0.07%
2022/01/20	7	212.00	5.1	215.45	212.50	1.9	9,574	0.02%
2022/01/19	6.1	213.16	6.2	213.14	214.50	-0.1	9,518	0.00%
2022/01/18	8	218.00	0	0.00	217.00	8	9,440	0.08%
2022/01/17	4.1	222.25	1	221.51	223.50	3	9,339	0.03%
2022/01/14	3	222.16	1	223.00	222.50	2	9,318	0.02%
2022/01/13	2.1	231.88	2	233.75	229.00	0.1	9,210	0.00%
2022/01/12	8.1	233.51	9	238.11	231.00	-1	9,092	-0.01%
2022/01/11	2	229.49	2	224.00	225.50	0	8,854	0.00%
2022/01/10	11	231.36	2.1	234.24	233.50	9	8,784	0.10%
2022/01/07	15.3	233.23	7.1	234.39	235.00	8.2	8,773	0.09%
2022/01/06	11.2	240.89	0	244.00	242.50	11.1	8,574	0.13%
2022/01/05	12.1	242.91	6	245.33	247.00	6.1	8,532	0.07%
2022/01/04	9	243.50	20.5	244.89	245.00	-11.5	8,353	-0.14%
2022/01/03	15.1	241.03	7.2	239.08	231.50	7.9	8,080	0.10%
2021/12/30	1	236.00	3	236.17	236.00	-2	7,912	-0.03%
2021/12/29	0	0.00	2	238.50	236.50	-2	7,927	-0.03%
2021/12/28	1	237.50	1	235.00	235.00	0	7,876	0.00%
2021/12/27	2	232.25	3	234.17	234.50	-1	7,835	-0.01%
2021/12/24	3	228.83	1	228.50	228.50	2	7,779	0.03%
2021/12/23	3	223.33	20	224.27	229.00	-17	7,737	-0.22%
2021/12/22	1	218.00	0	0.00	218.00	1	7,635	0.01%
2021/12/21	0	218.50	0	219.00	218.00	0	7,661	0.00%
2021/12/20	2	220.00	3	221.50	219.00	-1	7,611	-0.01%
2021/12/17	5	223.50	0	0.00	225.00	5	7,574	0.07%
2021/12/16	2.2	228.00	19	224.11	228.50	-16.9	7,506	-0.22%
2021/12/15	16	217.56	15	219.83	219.00	1	7,348	0.01%
2021/12/14	24	217.54	19	219.29	217.00	5	7,303	0.07%
2021/12/13	22.1	222.37	2	222.50	223.00	20.1	7,229	0.28%
2021/12/10	1	227.50	2.3	224.54	226.00	-1.3	7,126	-0.02%
2021/12/09	1.1	220.45	2.4	223.60	220.50	-1.3	6,926	-0.02%
2021/12/08	10	216.95	24.4	217.15	219.00	-14.4	6,752	-0.21%
2021/12/07	1.3	209.40	4	209.38	209.50	-2.7	6,534	-0.04%
2021/12/06	2	212.00	0.2	212.00	212.00	1.8	6,504	0.03%
2021/12/03	4	211.50	7.1	210.43	211.50	-3.1	6,549	-0.05%
2021/12/02	3.1	204.98	1	204.50	205.00	2.1	6,505	0.03%
2021/12/01	8.2	207.72	1	205.00	206.50	7.2	6,555	0.11%
2021/11/30	17	207.76	18	207.44	207.00	-1	6,532	-0.02%
2021/11/29	9.1	206.01	29	203.81	205.00	-20	6,545	-0.30%
2021/11/26	49.3	203.27	19	203.37	200.50	30.3	6,407	0.47%
2021/11/25	7.4	210.12	9	211.56	212.50	-1.6	6,371	-0.03%
2021/11/24	8.1	219.08	7.5	218.50	215.00	0.7	6,396	0.01%
2021/11/23	2.3	206.28	14	206.36	207.00	-11.7	5,993	-0.20%
2021/11/22	8	202.50	8.2	200.47	205.50	-0.2	5,969	0.00%
2021/11/19	12.2	197.47	0	0.00	195.00	12.2	5,977	0.20%
2021/11/18	2	195.50	7	195.79	196.00	-5	6,058	-0.08%
2021/11/17	1.6	196.56	0	0.00	198.00	1.6	6,094	0.03%
2021/11/16	5	195.30	2	195.75	194.50	3	6,123	0.05%
2021/11/15	2	193.00	0	0.00	193.50	2	6,196	0.03%
2021/11/12	1	197.00	0	0.00	193.00	1	6,252	0.02%
2021/11/11	0	0.00	2	195.00	193.00	-2	6,248	-0.03%
2021/11/10	3	192.83	1.1	192.50	194.00	1.9	6,319	0.03%
2021/11/08	0	0.00	1	191.50	191.50	-1	6,364	-0.02%
2021/11/04	1.1	193.50	2	192.75	190.50	-0.9	6,437	-0.01%
2021/11/03	1	191.00	2	190.50	192.00	-1	6,483	-0.02%
2021/11/02	5	195.13	4	195.38	191.50	1	6,617	0.02%
2021/11/01	4.1	196.01	3	197.33	197.00	1.1	6,518	0.02%
2021/10/29	3	191.00	15	186.17	189.50	-12	6,392	-0.19%
2021/10/27	2	182.50	0	0.00	182.50	2	6,353	0.03%
2021/10/22	6	180.17	6	181.92	179.00	0	6,741	0.00%
2021/10/21	1	181.00	0	0.00	180.50	1	6,876	0.01%
2021/10/20	2	182.50	1	183.00	183.00	1	6,886	0.01%
2021/10/19	0	0.00	12	182.79	183.00	-12	7,066	-0.17%
2021/10/18	25	178.58	2	180.50	179.00	23	7,159	0.32%
2021/10/15	0	0.00	6	182.67	184.00	-6	7,337	-0.08%
2021/10/14	4	176.00	4	177.50	176.00	0	7,447	0.00%
2021/10/13	7	175.93	2	178.25	175.00	5	7,552	0.07%
2021/10/12	2	177.75	5	177.90	178.00	-3	7,673	-0.04%
2021/10/08	0.1	181.00	1	181.00	181.00	-0.9	7,840	-0.01%
2021/10/07	0	0.00	7	181.21	181.50	-7	8,099	-0.09%
2021/10/05	2	170.75	0	0.00	176.00	2	8,968	0.02%
2021/10/04	3	172.17	1	178.00	172.00	2	9,015	0.02%
2021/10/01	7	176.36	2	176.25	175.50	5	9,120	0.05%
2021/09/30	0	0.00	2	179.50	181.50	-2	9,188	-0.02%
2021/09/29	2	176.50	5	175.60	174.50	-3	9,180	-0.03%
2021/09/28	4	182.75	0.1	185.00	184.00	3.9	9,168	0.04%
2021/09/27	4	187.25	0	0.00	187.00	4	9,163	0.04%
2021/09/24	1	191.00	1	189.50	191.00	0	9,278	0.00%
2021/09/23	1	188.00	3	188.17	187.50	-2	9,399	-0.02%
2021/09/22	0	0.00	1	185.00	186.00	-1	9,675	-0.01%
2021/09/17	0	0.00	0.1	189.77	190.50	-0.1	9,671	0.00%
2021/09/16	0	0.00	1	188.00	189.00	-1	9,806	-0.01%
2021/09/15	1	187.50	1	189.50	189.00	0	10,108	0.00%
2021/09/14	1	191.00	0	0.00	192.00	1	10,464	0.01%
2021/09/13	1	192.00	3	192.83	192.00	-2	10,503	-0.02%
2021/09/10	1.1	187.95	3	192.00	193.50	-1.9	10,554	-0.02%
2021/09/09	0	0.00	4	188.25	189.50	-4	10,705	-0.04%
2021/09/08	3	185.00	4.2	185.74	185.00	-1.2	10,742	-0.01%
2021/09/07	4	188.00	6	187.67	189.00	-2	10,701	-0.02%
2021/09/06	0	0.00	4	196.26	195.50	-4	10,626	-0.04%
2021/09/03	0	0.00	0.4	193.75	194.00	-0.4	10,585	0.00%
2021/09/02	2	192.00	2	195.00	189.50	0	10,684	0.00%
2021/09/01	0.2	194.50	3	192.67	194.00	-2.9	10,842	-0.03%
2021/08/31	2	189.75	4	192.63	193.00	-2	10,880	-0.02%
2021/08/30	1	195.50	20	193.85	193.50	-19	10,831	-0.18%
2021/08/27	4	191.50	10	191.00	190.00	-6	10,694	-0.06%
2021/08/26	12.3	186.69	5	187.00	187.50	7.3	10,631	0.07%
2021/08/25	3	183.00	17	189.03	191.00	-14	10,485	-0.13%
2021/08/24	4	172.25	0	0.00	174.00	4	10,262	0.04%
2021/08/20	3	162.00	0	0.00	164.00	3	10,164	0.03%
2021/08/19	8	166.00	4	166.13	163.50	4	10,107	0.04%
2021/08/18	11.2	166.15	3	168.67	173.50	8.2	10,062	0.08%
2021/08/17	5	168.00	0.5	166.50	166.00	4.5	10,148	0.04%
2021/08/16	3	170.00	8	173.75	172.50	-5	10,093	-0.05%
2021/08/13	4	173.75	3	173.50	172.50	1	10,033	0.01%
2021/08/12	2	179.50	9	180.39	179.00	-7	10,040	-0.07%
2021/08/11	7.2	180.67	3	183.17	180.00	4.2	10,077	0.04%
2021/08/10	9.2	182.17	0	0.00	182.00	9.2	10,147	0.09%
2021/08/09	2	188.00	0	0.00	187.00	2	10,205	0.02%
2021/08/06	12	193.63	0.1	195.50	193.00	12	10,262	0.12%
2021/08/05	4	203.38	1	205.00	204.00	3	10,235	0.03%
2021/08/04	2	198.75	1.1	200.02	199.00	1	10,513	0.01%
2021/08/03	2	197.25	8	198.00	199.50	-6	10,820	-0.06%
2021/07/30	8	189.69	3	191.17	189.00	5	10,992	0.05%
2021/07/29	0.1	192.50	0	0.00	195.50	0.1	11,203	0.00%
2021/07/28	6	186.33	5	185.70	189.00	1	11,474	0.01%
2021/07/27	7	203.57	6	202.83	196.50	1	11,612	0.01%
2021/07/26	3	211.00	3.1	211.34	209.00	-0.1	11,672	0.00%
2021/07/23	2	220.00	7	217.00	210.00	-5	11,876	-0.04%
2021/07/22	1	211.00	7	213.64	212.00	-6	11,797	-0.05%
2021/07/21	6	215.75	9.1	214.78	213.00	-3.1	11,968	-0.03%
2021/07/20	9	213.72	13.3	215.69	209.00	-4.3	12,128	-0.04%
2021/07/19	5	214.50	0	0.00	216.00	5	12,481	0.04%
2021/07/16	3	209.17	10	213.20	217.00	-7	12,839	-0.05%
2021/07/15	11	211.82	3	210.50	213.50	8	13,757	0.06%
2021/07/14	17.3	212.77	13	210.27	210.50	4.2	14,389	0.03%
2021/07/13	5.4	209.74	20.5	215.98	215.50	-15.2	14,242	-0.11%
2021/07/12	4.3	199.62	0.3	199.50	200.50	4	13,477	0.03%
2021/07/09	3	195.33	1	197.00	196.00	2	13,427	0.01%
2021/07/08	6	198.25	1	200.50	196.00	5	13,477	0.04%
2021/07/07	4.1	196.61	1.1	198.92	197.00	3	13,466	0.02%
2021/07/06	0	0.00	1	193.00	192.50	-1	13,458	-0.01%
2021/07/05	3	195.00	7.1	194.36	194.50	-4.1	13,610	-0.03%
2021/07/02	0	0.00	3	189.67	189.50	-3	13,814	-0.02%
2021/07/01	2	190.24	2	187.00	187.00	0	13,871	0.00%
2021/06/30	4.2	195.74	2.3	195.68	193.00	1.9	13,947	0.01%
2021/06/29	4	196.11	5	198.89	192.00	-1	13,885	-0.01%
2021/06/28	0	189.50	0	0.00	191.50	0	13,710	0.00%
2021/06/25	17.1	196.88	24	191.94	191.00	-7	13,743	-0.05%
2021/06/24	6.5	191.50	5.1	191.30	194.50	1.4	13,640	0.01%
2021/06/23	10.1	188.15	6.5	188.48	191.50	3.5	13,369	0.03%
2021/06/22	3.4	178.56	3	179.33	177.50	0.4	13,018	0.00%
2021/06/21	0.2	179.94	2	179.25	178.00	-1.8	13,002	-0.01%
2021/06/18	8	187.06	1.1	185.41	183.00	6.9	12,987	0.05%
2021/06/17	1	184.50	4	182.88	185.00	-3	12,867	-0.02%
2021/06/16	0	0.00	7	182.79	180.00	-7	12,976	-0.05%
2021/06/15	1	183.00	1	184.00	182.50	0	13,000	0.00%
2021/06/11	1	184.44	1	180.50	182.00	0	13,061	0.00%
2021/06/10	8	182.81	6	182.58	183.00	2	13,107	0.02%
2021/06/09	1	183.00	5	183.00	181.00	-4	12,969	-0.03%
2021/06/08	5.5	176.45	4	175.13	174.00	1.5	12,752	0.01%
2021/06/07	1	173.50	1	172.50	172.00	0	12,733	0.00%
2021/06/04	1	172.00	0	0.00	172.50	1	12,735	0.01%
2021/06/03	1	172.00	1	171.50	173.00	0	12,838	0.00%
2021/06/02	0	0.00	2	168.00	165.00	-2	12,791	-0.02%
2021/06/01	1	169.00	1	167.50	168.00	0	12,867	0.00%
2021/05/31	2	167.99	0	0.00	168.50	2	12,884	0.02%
2021/05/27	0	0.00	5	163.00	163.50	-5	12,956	-0.04%
2021/05/26	8	163.69	1	163.50	162.00	7	13,006	0.05%
2021/05/25	1.2	159.31	1	166.50	164.00	0.2	13,006	0.00%
2021/05/24	0	0.00	5	151.00	156.00	-5	13,123	-0.04%
2021/05/21	0	0.00	6	151.75	153.50	-6	13,256	-0.05%
2021/05/20	0	0.00	2	148.50	147.50	-2	13,666	-0.01%
2021/05/19	12	149.67	5	151.00	150.00	7	13,667	0.05%
2021/05/18	8	151.56	5	151.50	154.50	3	13,701	0.02%
2021/05/17	14	146.11	13.5	148.11	145.00	0.5	13,815	0.00%
2021/05/14	1	155.50	2	154.25	155.00	-1	13,665	-0.01%
2021/05/13	5	153.60	2	154.75	152.00	3	13,578	0.02%
2021/05/12	13	154.00	19	155.58	155.00	-6	13,449	-0.04%
2021/05/11	3	160.33	6	160.50	158.00	-3	13,222	-0.02%
2021/05/10	1	172.00	5	174.50	172.00	-4	13,061	-0.03%
2021/05/07	1	175.50	5	176.10	178.50	-4	13,058	-0.03%
2021/05/06	3	172.00	2.2	171.00	172.50	0.8	13,022	0.01%
2021/05/05	5	171.50	15	174.30	170.50	-10	12,783	-0.08%
2021/05/04	12	184.29	12	183.92	183.00	0	12,559	0.00%
2021/05/03	10	187.20	15.5	183.16	183.50	-5.5	12,493	-0.04%
2021/04/29	13	198.73	18.1	198.45	195.50	-5.1	12,639	-0.04%
2021/04/28	3.1	195.32	3	194.00	196.00	0.1	12,427	0.00%
2021/04/27	20.1	200.16	5	199.10	197.50	15.1	12,426	0.12%
2021/04/26	4	193.87	2	194.75	200.00	2	12,255	0.02%
2021/04/23	6	191.33	4.2	189.14	192.50	1.8	12,017	0.01%
2021/04/22	14.1	189.34	9	181.28	179.00	5.1	11,844	0.04%
2021/04/21	19.7	197.28	28	196.13	190.50	-8.3	11,537	-0.07%
2021/04/20	10	183.70	8	186.00	190.00	2	10,641	0.02%
2021/04/19	3	172.67	1.4	173.36	173.00	1.6	9,991	0.02%
2021/04/16	0	169.50	5	169.70	169.50	-5	10,055	-0.05%
2021/04/14	0	0.00	6	165.00	168.50	-6	10,245	-0.06%
2021/04/13	2	171.75	1	172.00	170.00	1	10,377	0.01%
2021/04/12	0.1	170.05	5	170.30	170.50	-4.9	10,532	-0.05%
2021/04/09	20	173.58	19	171.26	170.00	1	10,767	0.01%
2021/04/08	6	176.42	8	176.81	176.00	-2	10,814	-0.02%
2021/04/07	4	173.00	2.5	172.70	172.50	1.5	10,851	0.01%
2021/04/06	10	172.85	8.1	172.51	174.00	2	11,465	0.02%
2021/04/01	2	169.75	10	169.75	169.50	-8	11,433	-0.07%
2021/03/31	5	168.50	2	169.00	169.00	3	11,478	0.03%
2021/03/30	0.5	164.50	6	164.75	167.50	-5.5	11,564	-0.05%
2021/03/29	2	163.00	0	0.00	164.00	2	11,816	0.02%
2021/03/26	5	161.20	11	161.55	161.00	-6	12,205	-0.05%
2021/03/25	2	160.25	3	161.17	160.50	-1	12,361	-0.01%
2021/03/24	5.4	163.06	3	165.17	162.00	2.4	12,549	0.02%
2021/03/23	1	166.00	6	166.58	166.00	-5	12,740	-0.04%
2021/03/19	6	167.08	7	166.64	168.00	-1	13,214	-0.01%
2021/03/18	3	166.83	1	168.50	167.00	2	13,270	0.02%
2021/03/17	12	167.17	9	165.33	165.50	3	13,845	0.02%
2021/03/16	6	166.42	9	167.17	168.50	-3	14,131	-0.02%
2021/03/15	4	164.50	5	164.50	165.50	-1	14,731	-0.01%
2021/03/11	0	0.00	12	161.38	162.50	-12	15,371	-0.08%
2021/03/10	1	155.00	1	155.50	156.00	0	15,671	0.00%
2021/03/09	1.1	151.62	5	155.50	153.50	-4	16,368	-0.02%
2021/03/08	8	161.13	1	158.00	157.50	7	16,950	0.04%
2021/03/05	7	158.36	2	160.25	160.00	5	18,104	0.03%
2021/03/04	2	161.00	0	0.00	160.00	2	18,259	0.01%
2021/03/03	2	161.50	1	159.50	163.50	1	18,387	0.01%
2021/03/02	1	171.50	6	168.50	166.50	-5	18,602	-0.03%
2021/02/26	3.1	166.66	13.5	167.05	167.00	-10.4	18,790	-0.06%
2021/02/25	1	171.00	7	173.29	171.00	-6	19,109	-0.03%
2021/02/24	16	176.31	35	173.67	170.00	-19	19,236	-0.10%
2021/02/23	2	172.00	4.6	172.93	172.00	-2.6	18,979	-0.01%
2021/02/22	12	174.92	9.1	173.88	175.00	3	18,860	0.02%
2021/02/19	4.1	163.99	2	165.75	167.00	2.1	18,511	0.01%
2021/02/18	3	164.00	12	164.88	164.00	-9	18,916	-0.05%
2021/02/17	14.5	164.60	2	162.78	161.50	12.5	18,922	0.07%
2021/02/05	1	156.00	2	155.50	155.00	-1	18,760	-0.01%
2021/02/04	1	154.00	6	155.33	157.00	-5	18,906	-0.03%
2021/02/03	10	159.64	2	157.50	155.50	8	19,198	0.04%
2021/02/02	6	154.33	18	158.19	158.00	-12	19,247	-0.06%
2021/02/01	9	146.06	7.2	149.54	150.00	1.8	19,361	0.01%
2021/01/29	4	153.27	1	154.00	152.00	3	19,472	0.02%
2021/01/28	4	157.38	1	156.50	157.50	3	19,406	0.02%
2021/01/27	1	162.00	2	163.00	162.00	-1	19,456	-0.01%
2021/01/26	8	163.57	5	167.00	162.00	3	19,440	0.02%
2021/01/25	21.2	173.66	15	173.37	170.50	6.2	19,287	0.03%
2021/01/22	22	168.66	13.1	169.47	172.00	9	18,999	0.05%
2021/01/21	6	160.08	6	160.50	160.00	0	18,678	0.00%
2021/01/20	4	159.88	1	158.50	159.50	3	18,700	0.02%
2021/01/19	2	165.00	1	163.50	165.00	1	18,666	0.01%
2021/01/18	5	159.20	6	159.25	163.00	-1	18,622	-0.01%
2021/01/15	11.2	162.37	9	162.89	161.00	2.2	18,518	0.01%
2021/01/14	15.1	168.93	2.3	167.57	167.50	12.8	18,227	0.07%
2021/01/13	9	169.22	6.2	170.10	169.00	2.8	18,092	0.02%
2021/01/12	5.1	169.91	6	170.00	168.50	-1	17,950	-0.01%
2021/01/11	0	0.00	3.1	174.16	174.00	-3.1	17,810	-0.02%
2021/01/08	1.1	168.61	3	171.50	170.00	-1.9	17,740	-0.01%
2021/01/07	11	172.23	4	171.50	172.00	7	17,767	0.04%
2021/01/06	8.1	173.11	14	168.75	172.50	-6	17,705	-0.03%
2021/01/05	11.3	171.15	3.1	170.74	171.00	8.2	17,446	0.05%
2021/01/04	5.1	178.41	2	180.50	177.50	3.1	17,184	0.02%
2020/12/31	2.3	176.44	4	175.63	177.50	-1.7	16,868	-0.01%
2020/12/30	44.2	174.97	47	174.81	175.00	-2.8	16,663	-0.02%
2020/12/29	19	174.97	17.1	173.15	171.00	2	16,395	0.01%
2020/12/28	8	167.50	6	167.50	169.00	2	15,706	0.01%
2020/12/25	10	164.90	4	166.13	167.50	6	15,544	0.04%
2020/12/24	13	167.92	3	165.67	165.00	10	15,449	0.06%
2020/12/23	7	167.14	14.6	167.58	168.00	-7.6	15,348	-0.05%
2020/12/22	20	165.00	14.5	164.94	162.50	5.5	15,141	0.04%
2020/12/21	8	160.00	11.1	159.59	160.50	-3.1	14,756	-0.02%
2020/12/18	10	163.35	6.1	162.35	161.50	4	14,595	0.03%
2020/12/17	23	168.11	12	168.75	166.50	11	14,418	0.08%
2020/12/16	13	167.96	6	168.41	170.00	7	14,232	0.05%
2020/12/15	15	169.30	7	167.50	163.00	8	13,968	0.06%
2020/12/14	5.1	169.99	5	170.20	168.50	0.1	13,701	0.00%
2020/12/11	35	166.37	35.2	166.74	168.00	-0.2	13,705	0.00%
2020/12/10	8	167.63	1	166.10	168.00	7	13,190	0.05%
2020/12/09	11	171.27	28	172.48	172.00	-17	12,823	-0.13%
2020/12/08	2	156.75	9.2	158.49	159.00	-7.2	12,171	-0.06%
2020/12/07	21	153.00	27.3	154.87	154.50	-6.3	11,949	-0.05%
2020/12/04	68.1	159.93	79	159.04	160.00	-10.9	11,594	-0.09%
2020/12/03	97.2	157.54	88	156.90	160.00	9.2	11,330	0.08%
2020/12/02	17	151.09	9	151.33	154.00	8	10,718	0.07%
2020/12/01	29	148.31	42	148.82	144.50	-13	10,250	-0.13%
2020/11/30	3	142.50	29	140.84	143.50	-26	9,258	-0.28%
2020/11/27	3	128.17	42	129.23	130.50	-39	9,019	-0.43%
2020/11/26	3	124.67	13	125.19	129.00	-10	8,867	-0.11%
2020/11/25	14	122.82	9	127.00	122.00	5	8,601	0.06%
2020/11/24	68	123.32	14	122.04	125.00	54	8,371	0.65%
2020/11/23	2	119.50	15	119.50	120.00	-13	7,990	-0.16%
2020/11/20	10.1	116.25	0	0.00	116.50	10.1	7,791	0.13%
2020/11/19	2	116.50	5	116.30	117.00	-3	7,773	-0.04%
2020/11/18	4	116.00	2	115.50	116.00	2	7,765	0.03%
2020/11/17	18	117.64	15	117.57	115.50	3	7,764	0.04%
2020/11/16	0	0.00	0.1	115.00	115.00	-0.1	7,533	0.00%
2020/11/13	10	113.50	5	114.50	113.50	5	7,530	0.07%
2020/11/12	6	112.42	2	113.00	112.50	4	7,548	0.05%
2020/11/11	7	112.14	9	111.94	114.00	-2	7,577	-0.03%
2020/11/10	6.6	108.44	2	109.00	107.50	4.6	7,456	0.06%
2020/11/09	6	108.67	11.1	109.21	110.00	-5.1	7,487	-0.07%
2020/11/06	5	106.80	8	107.19	106.00	-3	7,417	-0.04%
2020/11/05	3	103.67	6	104.00	103.50	-3	7,400	-0.04%
2020/11/04	4	103.25	9.1	103.39	103.50	-5.1	7,491	-0.07%
2020/11/02	2	99.80	0	0.00	99.30	2	7,766	0.03%
2020/10/30	0	0.00	1	100.00	99.60	-1	7,843	-0.01%
2020/10/29	2	99.40	0	0.00	99.90	2	7,870	0.03%
2020/10/28	10	102.25	1	103.00	101.50	9	7,984	0.11%
2020/10/27	0.1	103.58	2.7	103.13	104.00	-2.6	8,025	-0.03%
2020/10/26	3	103.50	5	103.60	103.00	-2	8,076	-0.02%
2020/10/23	1.2	102.58	1	102.50	103.00	0.2	8,305	0.00%
2020/10/22	1	103.00	9	102.78	102.00	-8	8,390	-0.10%
2020/10/21	0	0.00	5.2	101.79	101.50	-5.2	8,543	-0.06%
2020/10/20	0	0.00	1	102.00	101.00	-1	8,742	-0.01%
2020/10/19	1	101.50	3	101.83	102.00	-2	8,987	-0.02%
2020/10/16	7	101.71	2	102.50	101.00	5	9,209	0.05%
2020/10/15	3.3	102.50	15	102.33	102.50	-11.7	9,217	-0.13%
2020/10/14	1.5	100.10	6	100.42	100.50	-4.5	9,128	-0.05%
2020/10/13	0	0.00	12	98.86	99.20	-12	9,252	-0.13%
2020/10/12	16	98.80	9	99.17	98.00	7	9,314	0.08%
2020/10/07	0	0.00	1	98.80	99.00	-1	9,472	-0.01%
2020/10/06	7	97.97	5	98.90	98.50	2	9,629	0.02%
2020/10/05	12	97.87	10	98.45	97.90	2	9,893	0.02%
2020/09/30	1	97.20	0	0.00	96.80	1	10,071	0.01%
2020/09/29	22	95.80	5	96.80	96.10	17	10,245	0.17%
2020/09/28	1	97.00	5	96.98	96.00	-4	10,438	-0.04%
2020/09/25	38	95.46	10	95.05	94.40	28	10,471	0.27%
2020/09/24	6	97.80	0	0.00	97.20	6	10,491	0.06%
2020/09/23	0	0.00	4	99.18	99.90	-4	10,527	-0.04%
2020/09/22	6	98.63	1	99.10	98.50	5	10,541	0.05%
2020/09/21	5	100.90	2	100.50	100.00	3	10,519	0.03%
2020/09/18	1	102.50	4	102.75	102.00	-3	10,529	-0.03%
2020/09/17	1	103.00	3	103.17	103.00	-2	10,545	-0.02%
2020/09/16	2	104.48	1	105.00	103.00	1	10,542	0.01%
2020/09/15	1	101.00	7	102.93	103.00	-6	10,426	-0.06%
2020/09/14	2	100.50	3	100.50	100.50	-1	10,339	-0.01%
2020/09/11	2	100.50	0	0.00	100.50	2	10,356	0.02%
2020/09/10	0	0.00	9	102.28	100.50	-9	10,358	-0.09%
2020/09/09	7	101.00	13	99.83	102.00	-6	10,349	-0.06%
2020/09/08	7	101.00	1	99.60	100.50	6	10,338	0.06%
2020/09/07	0	0.00	1	100.50	100.00	-1	10,388	-0.01%
2020/09/04	8	100.75	11	100.22	102.50	-3	10,355	-0.03%
2020/09/03	3	100.00	39	98.77	101.00	-36	10,503	-0.34%
2020/09/02	9	97.18	37	97.43	97.30	-28	10,847	-0.26%
2020/09/01	10	95.87	2	96.35	96.80	8	10,883	0.07%
2020/08/31	40	96.60	6	98.28	96.40	34	10,959	0.31%
2020/08/28	2	97.15	4	97.38	97.40	-2	11,085	-0.02%
2020/08/27	19	98.03	21	98.58	98.40	-2	11,263	-0.02%
2020/08/26	12	97.22	15	98.15	97.80	-3	11,264	-0.03%
2020/08/25	10	98.05	5	98.80	97.50	5	11,271	0.04%
2020/08/24	6	96.97	1	97.50	98.00	5	11,270	0.04%
2020/08/21	19	96.83	29	96.68	97.10	-10	11,267	-0.09%
2020/08/20	38	96.01	4	96.80	95.60	34	11,224	0.30%
2020/08/19	12	101.63	5	103.70	101.50	7	11,038	0.06%
2020/08/18	4	104.50	2	103.50	104.00	2	11,024	0.02%
2020/08/17	4	104.38	3	104.33	104.00	1	11,026	0.01%
2020/08/14	2	103.00	11	103.05	103.50	-9	10,886	-0.08%
2020/08/13	7	101.86	1	101.00	101.00	6	10,794	0.06%
2020/08/12	21	102.69	21	103.64	103.00	0	10,709	0.00%
2020/08/11	17	102.88	8	104.50	102.50	9	10,656	0.08%
2020/08/10	15	101.00	15	102.13	101.50	0	10,475	0.00%
2020/08/07	19	102.11	32	102.44	100.00	-13	10,409	-0.12%
2020/08/05	15	99.43	6	100.17	99.30	9	10,260	0.09%
2020/08/04	1	97.60	1	98.50	98.90	0	10,378	0.00%
2020/08/03	4	97.28	0	0.00	97.00	4	10,731	0.04%
2020/07/31	17	98.22	0	0.00	98.00	17	10,755	0.16%
2020/07/30	0	97.80	11	95.71	97.80	-11	10,717	-0.10%
2020/07/29	2	94.00	10	94.92	94.50	-8	10,733	-0.07%
2020/07/28	17	97.02	4	97.90	94.50	13	10,724	0.12%
2020/07/27	6	96.88	13	97.63	95.30	-7	10,641	-0.07%
2020/07/24	3	98.57	9	99.42	96.10	-6	10,589	-0.06%
2020/07/23	11	100.95	8	101.50	100.00	3	10,450	0.03%
2020/07/22	4	107.38	0	0.00	108.00	4	10,288	0.04%
2020/07/21	3	105.67	2	106.75	106.00	1	10,074	0.01%
2020/07/20	3	103.67	5	102.80	103.50	-2	9,894	-0.02%
2020/07/17	4	102.00	1	102.51	103.00	3	9,830	0.03%
2020/07/16	6	102.92	10	102.80	102.00	-4	9,847	-0.04%
2020/07/15	2	101.48	6	101.00	101.00	-4	9,773	-0.04%
2020/07/14	3	101.66	1	101.50	101.50	2	9,928	0.02%
2020/07/13	2	104.75	1	105.50	104.50	1	10,021	0.01%
2020/07/10	5	103.80	6	102.42	102.50	-1	10,149	-0.01%
2020/07/09	17	106.35	19	106.63	106.00	-2	10,110	-0.02%
2020/07/08	6	102.25	15	100.50	102.50	-9	9,882	-0.09%
2020/07/07	6	99.77	2	99.80	99.50	4	9,766	0.04%
2020/07/06	3	100.50	28	99.89	100.00	-25	9,890	-0.25%
2020/07/03	3	97.60	3	97.47	97.80	0	10,061	0.00%
2020/07/02	3	96.97	17	96.06	97.00	-14	10,263	-0.14%
2020/07/01	8	95.56	0	0.00	95.40	8	10,373	0.08%
2020/06/30	2	94.20	2	94.55	94.90	0	10,424	0.00%
2020/06/29	6	93.07	4	92.85	93.00	2	10,470	0.02%
2020/06/24	3	94.00	0	0.00	94.00	3	10,531	0.03%
2020/06/23	0	0.00	2	94.00	93.90	-2	10,717	-0.02%
2020/06/22	2	93.70	0	0.00	93.10	2	10,897	0.02%
2020/06/19	6	94.38	0	0.00	93.90	6	11,175	0.05%
2020/06/16	5	92.00	7.5	91.89	92.10	-2.5	11,637	-0.02%
2020/06/15	6	91.30	0	0.00	90.50	6	11,968	0.05%
2020/06/11	13	92.76	6	92.23	91.50	7	12,253	0.06%
2020/06/10	10	95.30	5	95.30	95.40	5	12,271	0.04%
2020/06/09	26	95.52	24	95.36	94.20	2	12,514	0.02%
2020/06/08	5	96.48	45	94.23	99.00	-40	12,338	-0.32%
2020/06/05	9	92.16	2	92.00	91.80	7	11,890	0.06%
2020/06/04	2	91.55	1	91.80	91.60	1	11,991	0.01%
2020/06/03	4	92.30	3.1	91.50	91.40	1	12,099	0.01%
2020/06/02	9	91.63	12	91.26	91.50	-3	11,996	-0.03%
2020/06/01	0	0.00	3	89.00	89.00	-3	11,938	-0.03%
2020/05/29	1	88.10	0	0.00	87.80	1	12,059	0.01%
2020/05/28	2	89.15	5	88.82	89.10	-3	12,162	-0.02%
2020/05/27	0	0.00	7	89.17	88.70	-7	12,309	-0.06%
2020/05/26	1	89.30	6	89.55	89.30	-5	12,437	-0.04%
2020/05/25	1	88.70	3	88.77	89.20	-2	12,565	-0.02%
2020/05/22	0	0.00	7	89.13	88.30	-7	12,598	-0.06%
2020/05/21	2	88.85	1	88.70	89.00	1	12,627	0.01%
2020/05/20	1	88.00	2	88.00	88.00	-1	12,646	-0.01%
2020/05/19	1	89.10	1	88.80	88.50	0	12,805	0.00%
2020/05/18	1	86.80	0	0.00	86.80	1	13,041	0.01%
2020/05/15	2	88.85	1	87.50	87.00	1	13,274	0.01%
2020/05/14	3	88.57	1	89.90	88.20	2	13,690	0.01%
2020/05/13	5	90.98	1	91.30	91.00	4	13,873	0.03%
2020/05/12	5	92.70	5	90.70	90.90	0	13,837	0.00%
2020/05/11	12	92.03	9	92.12	92.20	3	13,890	0.02%
2020/05/08	26	90.76	9	90.82	90.60	17	13,690	0.12%
2020/05/07	12	87.91	2	87.65	87.10	10	13,381	0.07%
2020/05/06	12	87.10	1	87.20	87.20	11	13,392	0.08%
2020/05/05	4	88.50	19	87.83	88.50	-15	13,445	-0.11%
2020/05/04	27	87.06	1	87.20	86.90	26	13,527	0.19%
2020/04/30	6	89.02	17	88.35	89.10	-11	13,575	-0.08%
2020/04/29	17	86.85	2	87.05	87.00	15	13,527	0.11%
2020/04/28	4	86.65	3	87.00	86.50	1	13,593	0.01%
2020/04/27	1	86.10	2	85.80	86.20	-1	13,814	-0.01%
2020/04/24	1	84.80	0	0.00	84.70	1	13,917	0.01%
2020/04/23	4	85.53	5	86.08	85.20	-1	14,143	-0.01%
2020/04/22	4	84.85	3	84.43	85.10	1	14,263	0.01%
2020/04/21	1	84.70	2	87.10	84.40	-1	14,573	-0.01%
2020/04/20	1	88.00	4	87.08	87.50	-3	14,549	-0.02%
2020/04/17	4	87.68	11	87.45	86.40	-7	14,507	-0.05%
2020/04/16	19	87.86	11	88.08	88.00	8	14,323	0.06%
2020/04/15	3	87.77	7	87.63	88.60	-4	14,254	-0.03%
2020/04/14	3	85.40	3	85.93	86.00	0	14,050	0.00%
2020/04/13	7	84.81	1	85.90	84.50	6	14,051	0.04%
2020/04/10	1	85.50	1.2	85.76	86.00	-0.2	14,058	0.00%
2020/04/09	9	86.36	12	86.72	84.30	-3	14,202	-0.02%
2020/04/08	12	86.30	11	84.82	86.90	1	14,166	0.01%
2020/04/07	26	81.87	11	82.18	82.90	15	13,825	0.11%
2020/04/06	10.2	78.36	7	77.79	80.00	3.2	13,642	0.02%
2020/04/01	3	76.83	2	77.40	77.20	1	13,501	0.01%
2020/03/31	6	78.27	0	0.00	78.20	6	13,445	0.04%
2020/03/30	3	77.20	9	78.33	79.10	-6	14,004	-0.04%
2020/03/27	4	80.15	5	81.24	79.60	-1	13,950	-0.01%
2020/03/26	7	78.51	3	78.97	80.30	4	13,817	0.03%
2020/03/25	6	79.12	18	79.02	78.70	-12	13,737	-0.09%
2020/03/24	17	76.72	17	76.50	75.70	0	13,481	0.00%
2020/03/23	12	75.44	4	75.53	73.60	8	13,586	0.06%
2020/03/20	7	80.24	16	81.17	80.60	-9	13,512	-0.07%
2020/03/19	10	79.45	0	0.00	75.80	10	13,392	0.07%
2020/03/18	1	84.20	1	86.30	84.20	0	13,093	0.00%
2020/03/17	1	83.20	4	85.83	84.20	-3	13,013	-0.02%
2020/03/16	8	91.11	3	91.50	86.50	5	12,937	0.04%
2020/03/13	2	85.70	4	89.90	91.70	-2	12,861	-0.02%
2020/03/12	1	96.20	4	94.50	94.00	-3	12,576	-0.02%
2020/03/11	3	100.30	0	0.00	98.50	3	12,749	0.02%
2020/03/10	1	97.00	16	100.14	102.00	-15	13,169	-0.11%
2020/03/09	11	100.92	6	103.08	98.30	5	13,222	0.04%
2020/03/06	4	106.13	3	107.00	106.00	1	13,026	0.01%
2020/03/05	1	108.50	4	107.63	109.00	-3	12,961	-0.02%
2020/03/04	1	104.00	0	0.00	103.50	1	12,816	0.01%
2020/03/02	2	106.50	6	106.42	108.50	-4	12,578	-0.03%
2020/02/27	3	104.83	0	0.00	105.00	3	12,499	0.02%
2020/02/26	7	109.93	1	107.50	108.50	6	12,399	0.05%
2020/02/25	5	111.80	0	0.00	113.00	5	12,235	0.04%
2020/02/24	13	113.69	0	0.00	112.50	13	12,185	0.11%
2020/02/21	2	115.50	5	116.40	116.50	-3	12,075	-0.02%
2020/02/20	20	116.50	9	116.50	117.00	11	12,027	0.09%
2020/02/19	16	115.28	27	115.37	116.00	-11	11,823	-0.09%
2020/02/18	13	112.73	7	112.29	110.50	6	11,515	0.05%
2020/02/17	10	111.35	15	111.07	113.00	-5	11,278	-0.04%
2020/02/14	7	106.86	6	105.50	108.00	1	10,837	0.01%
2020/02/13	1	102.50	1	103.50	102.00	0	10,571	0.00%
2020/02/12	2	103.50	4	104.50	103.50	-2	10,678	-0.02%
2020/02/10	3	100.50	3	101.83	101.00	0	10,898	0.00%
2020/02/07	3	103.50	0	0.00	103.00	3	10,875	0.03%
2020/02/06	2	104.00	1	105.00	103.50	1	11,007	0.01%
2020/02/05	0	0.00	1	102.00	102.00	-1	10,999	-0.01%
2020/02/04	3	102.00	6	100.30	101.00	-3	10,844	-0.03%
2020/02/03	5	95.72	2	97.85	98.20	3	10,802	0.03%
2020/01/30	6	98.22	4	98.10	96.30	2	10,834	0.02%
2020/01/20	3	106.67	1	107.50	107.00	2	10,654	0.02%
2020/01/17	16	106.19	28	105.57	105.00	-12	10,615	-0.11%
2020/01/16	0	0.00	10	102.40	104.50	-10	10,371	-0.10%
2020/01/15	1	102.00	3	102.67	102.00	-2	10,274	-0.02%
2020/01/14	1	99.20	4	99.60	99.00	-3	10,037	-0.03%
2020/01/13	4	96.78	5	97.12	98.40	-1	10,064	-0.01%
2020/01/10	4	96.83	4	96.60	96.50	0	10,379	0.00%
2020/01/09	10	96.90	4	96.23	97.30	6	10,527	0.06%
2020/01/08	1	94.10	1	94.70	94.30	0	10,582	0.00%
2020/01/07	5	95.04	1	96.30	94.50	4	10,940	0.04%
2020/01/06	5	97.86	2	97.95	97.00	3	11,240	0.03%
2020/01/03	1	101.50	1	105.00	100.50	0	11,207	0.00%
2020/01/02	6	102.83	5	102.60	103.00	1	11,089	0.01%
2019/12/31	0	0.00	1	99.70	99.40	-1	10,868	-0.01%
2019/12/30	5	100.68	1	103.50	100.00	4	10,903	0.04%
2019/12/27	5	101.80	7	102.00	101.00	-2	10,860	-0.02%
2019/12/26	3	102.00	1	101.50	101.50	2	10,872	0.02%
2019/12/25	16	102.69	20.1	102.72	101.50	-4.1	10,938	-0.04%
2019/12/24	4	98.25	2	97.90	99.00	2	10,393	0.02%
2019/12/23	1	99.70	1	99.00	98.00	0	10,502	0.00%
2019/12/20	1	97.60	0	0.00	97.80	1	10,555	0.01%
2019/12/18	16	98.80	22	98.64	96.80	-6	10,922	-0.05%
2019/12/17	2	96.25	2	96.65	97.00	0	10,619	0.00%
2019/12/16	0	0.00	4.1	96.74	96.50	-4.1	10,560	-0.04%
2019/12/13	5	94.64	4	95.05	94.90	1	10,457	0.01%
2019/12/12	8	96.08	8	95.55	94.50	0	10,397	0.00%
2019/12/11	12	95.15	1	95.40	94.20	11	10,307	0.11%
2019/12/10	7	95.80	11	96.29	96.80	-4	10,287	-0.04%
2019/12/09	9	96.69	0	0.00	97.30	9	10,214	0.09%
2019/12/06	1	96.80	12	97.33	96.70	-11	10,146	-0.11%
2019/12/05	13	95.48	18	95.14	96.50	-5	9,750	-0.05%
2019/12/04	5	90.14	7	89.99	90.50	-2	9,211	-0.02%
2019/11/22	0	0.00	2	86.60	87.10	-2	9,060	-0.02%
2019/11/21	1	86.20	1	86.20	86.20	0	9,167	0.00%
2019/11/20	0	0.00	4	86.18	86.40	-4	9,147	-0.04%
2019/11/19	0	0.00	22	86.80	87.30	-22	9,219	-0.24%
2019/11/13	5	88.32	1	88.10	88.40	4	9,314	0.04%
2019/11/11	7	85.46	2	85.45	86.20	5	9,336	0.05%
2019/11/08	22	89.87	11	88.75	88.00	11	9,198	0.12%
2019/11/07	7	94.51	7	94.24	93.60	0	8,931	0.00%
2019/11/06	36	96.98	52	96.30	95.90	-16	8,881	-0.18%
2019/11/05	4	96.55	4	97.18	98.00	0	8,856	0.00%
2019/11/04	16	93.44	1	95.00	95.20	15	8,702	0.17%
2019/11/01	7	92.23	5	92.12	92.30	2	8,580	0.02%
2019/10/31	4	92.55	2	91.85	91.80	2	8,647	0.02%
2019/10/30	3	93.63	2	93.85	94.20	1	8,573	0.01%
2019/10/29	7	93.80	19	94.66	94.50	-12	8,572	-0.14%
2019/10/28	4	94.30	6	94.17	94.30	-2	8,454	-0.02%
2019/10/25	12	93.33	14	93.42	92.90	-2	8,395	-0.02%
2019/10/24	2	92.10	1	92.40	92.40	1	8,285	0.01%
2019/10/23	2	92.40	4	92.83	91.90	-2	8,312	-0.02%
2019/10/22	10	93.19	13	93.17	93.10	-3	8,303	-0.04%
2019/10/21	12	92.30	10	92.76	92.90	2	8,247	0.02%
2019/10/18	13	91.97	10	92.35	91.20	3	8,137	0.04%
2019/10/17	5	89.44	5	90.30	91.10	0	7,788	0.00%
2019/10/16	8	90.40	8	88.98	89.00	0	7,667	0.00%
2019/10/15	4	90.13	12	90.29	89.20	-8	7,584	-0.11%
2019/10/14	1	88.90	5	89.56	89.30	-4	7,306	-0.05%
2019/10/09	3	83.80	2	83.60	83.50	1	6,965	0.01%
2019/10/08	1	83.60	1	84.30	83.80	0	7,069	0.00%
2019/10/07	1	84.50	1	85.00	84.40	0	7,055	0.00%
2019/10/04	1	85.30	6	85.28	85.00	-5	7,053	-0.07%
2019/10/03	6	84.17	2	86.10	86.20	4	7,094	0.06%
2019/10/02	8	84.69	0	0.00	85.40	8	7,068	0.11%
2019/10/01	2	84.00	12	84.29	85.50	-10	7,054	-0.14%
2019/09/27	3	82.80	1	83.00	82.20	2	6,981	0.03%
2019/09/26	7	83.51	1	85.30	82.70	6	7,004	0.09%
2019/09/25	8	83.98	0	0.00	83.90	8	7,102	0.11%
2019/09/24	4	83.05	18	83.69	83.70	-14	7,306	-0.19%
2019/09/23	0	0.00	3	79.53	81.20	-3	7,012	-0.04%
2019/09/20	2	77.50	0	0.00	78.50	2	7,226	0.03%
2019/09/19	2	77.20	2	76.90	76.90	0	7,288	0.00%
2019/09/17	2	76.95	2	77.15	76.80	0	7,502	0.00%
2019/09/16	1	77.20	0	0.00	76.70	1	7,591	0.01%
2019/09/12	22	76.70	9	76.28	77.20	13	7,719	0.17%
2019/09/11	1	74.30	1	74.40	74.30	0	7,775	0.00%
2019/09/10	2	75.40	0	0.00	75.00	2	7,927	0.03%
2019/09/09	1	76.60	1	76.40	75.80	0	8,214	0.00%
2019/09/06	1	76.50	0	0.00	76.20	1	8,568	0.01%
2019/09/05	1	76.50	0	0.00	76.00	1	8,781	0.01%
2019/09/04	9	76.68	0	0.00	76.20	9	9,001	0.10%
2019/09/03	0	0.00	1	76.00	76.60	-1	9,084	-0.01%
2019/08/30	2	75.60	1	75.70	74.20	1	9,298	0.01%
2019/08/29	5	73.94	55	73.72	74.60	-50	9,377	-0.53%
2019/08/28	1	74.10	1	74.30	73.50	0	9,430	0.00%
2019/08/27	1	74.60	1	73.80	73.80	0	9,447	0.00%
2019/08/26	5	74.80	3	74.90	74.10	2	9,586	0.02%
2019/08/23	2	77.95	4	77.93	77.90	-2	9,603	-0.02%
2019/08/22	4	78.70	1	77.90	77.90	3	9,722	0.03%
2019/08/20	7	80.53	1	80.10	80.10	6	10,200	0.06%
2019/08/19	0	0.00	7	80.64	81.20	-7	10,388	-0.07%
2019/08/15	11	78.74	0	0.00	77.60	11	10,991	0.10%
2019/08/12	0	0.00	5	80.06	81.50	-5	11,962	-0.04%
2019/08/08	3	80.20	3	81.27	80.20	0	12,172	0.00%
2019/08/07	1	79.80	0	0.00	80.50	1	12,557	0.01%
2019/08/05	0	0.00	1	81.60	80.50	-1	13,657	-0.01%
2019/08/02	8	82.15	5	83.60	81.60	3	14,366	0.02%
2019/08/01	1	85.20	3	85.90	85.50	-2	14,369	-0.01%
2019/07/31	1	83.10	14	83.96	86.00	-13	14,460	-0.09%
2019/07/30	24	82.88	5	82.68	83.50	19	14,407	0.13%
2019/07/29	4	86.95	3	86.30	86.30	1	14,303	0.01%
2019/07/26	0	0.00	1	87.70	88.00	-1	14,319	-0.01%
2019/07/25	7	87.67	9	87.73	88.40	-2	14,315	-0.01%
2019/07/24	12	86.96	12	87.74	86.90	0	14,296	0.00%
2019/07/23	3	86.20	3	86.70	86.90	0	14,345	0.00%
2019/07/22	6	88.15	5	88.20	88.10	1	14,336	0.01%
2019/07/19	6	87.73	8	88.08	88.00	-2	14,327	-0.01%
2019/07/18	6	88.30	3	86.87	86.80	3	14,457	0.02%
2019/07/17	4	89.80	5	89.98	89.90	-1	14,406	-0.01%
2019/07/16	12	89.71	11	90.41	90.40	1	14,443	0.01%
2019/07/15	1	89.40	12	88.79	89.90	-11	14,399	-0.08%
2019/07/12	20	87.91	11	88.25	87.90	9	14,471	0.06%
2019/07/11	0	0.00	18	87.74	87.30	-18	14,373	-0.13%
2019/07/10	3	86.70	10	86.46	86.70	-7	14,320	-0.05%
2019/07/09	33	86.30	23	85.73	85.70	10	14,289	0.07%
2019/07/08	14	87.21	21	87.68	87.50	-7	14,264	-0.05%
2019/07/05	12	86.74	12	86.88	87.30	0	14,345	0.00%
2019/07/04	9	85.46	6	86.55	85.80	3	14,340	0.02%
2019/07/03	15	86.14	11	86.28	85.90	4	14,760	0.03%
2019/07/02	6	86.88	21	87.24	87.60	-15	14,660	-0.10%
2019/07/01	2	85.30	60	84.14	85.90	-58	14,475	-0.40%
2019/06/28	3	80.83	2	80.85	81.60	1	14,182	0.01%
2019/06/27	18	80.13	107	79.67	80.50	-89	14,223	-0.63%	大賣/
2019/06/26	44	79.71	126	79.88	81.40	-82	13,871	-0.59%	大賣/
2019/06/25	188	81.19	12	81.70	80.40	176	13,831	1.27%	大買/鉅額交易
2019/06/24	6	82.03	72	82.12	83.00	-66	13,652	-0.48%
2019/06/21	105	82.38	42.5	82.68	81.60	62.5	13,619	0.46%	大買/
2019/06/20	40	82.75	62	83.51	82.70	-22	13,550	-0.16%
2019/06/19	41	82.28	14	82.41	82.50	27	13,490	0.20%
2019/06/18	28	82.98	10	81.77	81.70	18	13,372	0.13%
2019/06/17	13	82.89	13	83.66	84.20	0	13,326	0.00%
2019/06/14	16	82.55	8	82.51	82.10	8	13,108	0.06%
2019/06/13	21.1	80.78	24	79.36	81.50	-2.9	12,776	-0.02%
2019/06/12	59	79.52	7	80.53	78.80	52	12,622	0.41%
2019/06/11	1	77.80	9	77.88	78.60	-8	12,490	-0.06%
2019/06/10	9	75.80	6	76.48	76.80	3	12,428	0.02%
2019/06/06	22	75.47	12.2	74.62	74.50	9.8	12,369	0.08%
2019/06/05	6	79.08	9	78.84	77.90	-3	12,215	-0.02%
2019/06/04	7	77.60	3	77.80	78.20	4	12,311	0.03%
2019/06/03	13	77.89	10	77.89	77.50	3	12,334	0.02%
2019/05/31	13	78.24	10.4	78.37	78.90	2.6	12,294	0.02%
2019/05/30	5	77.42	13	77.41	77.30	-8	12,162	-0.07%
2019/05/29	20	76.73	7	77.43	77.20	13	12,097	0.11%
2019/05/28	24	79.33	6.5	79.01	78.20	17.5	12,127	0.14%
2019/05/27	5	82.06	8	82.35	81.10	-3	12,125	-0.02%
2019/05/24	18	81.16	0	0.00	80.90	18	11,956	0.15%
2019/05/23	14	78.90	24	79.83	81.20	-10	11,812	-0.08%
2019/05/22	23	80.39	12	81.58	79.10	11	11,547	0.10%
2019/05/21	4	76.53	16	77.93	78.90	-12	11,219	-0.11%
2019/05/20	28	78.16	15	77.39	77.00	13	11,084	0.12%
2019/05/17	32	79.88	33	80.91	80.10	-1	10,837	-0.01%
2019/05/16	8	78.06	3	78.03	78.10	5	10,412	0.05%
2019/05/15	22	78.50	29	79.24	78.10	-7	10,471	-0.07%
2019/05/14	26	76.13	31	78.00	78.00	-5	10,559	-0.05%
2019/05/13	33	73.79	9	73.38	75.70	24	10,001	0.24%
2019/05/10	13	72.62	11	72.57	72.80	2	9,585	0.02%
2019/05/09	1	68.60	0	0.00	68.20	1	8,933	0.01%
2019/05/08	0	0.00	2	69.15	69.30	-2	8,874	-0.02%
2019/05/06	2	66.65	0	0.00	67.30	2	9,224	0.02%
2019/05/03	0	0.00	2	68.50	68.20	-2	9,229	-0.02%
2019/05/02	0	0.00	0.2	67.40	67.30	-0.2	9,228	0.00%
2019/04/30	2	66.65	6	67.00	66.80	-4	9,352	-0.04%
2019/04/29	2	66.85	0	0.00	67.00	2	9,419	0.02%
2019/04/24	5	71.94	5	71.62	70.30	0	9,697	0.00%
2019/04/23	1	70.00	1	70.80	70.00	0	9,679	0.00%
2019/04/22	2	71.35	1	71.30	70.50	1	9,950	0.01%
2019/04/19	0	0.00	3	69.80	70.60	-3	9,991	-0.03%
2019/04/18	28	70.45	29	69.46	68.60	-1	10,232	-0.01%
2019/04/17	7	69.83	6	69.40	69.10	1	10,246	0.01%
2019/04/16	3	68.47	2	69.05	69.30	1	10,261	0.01%
2019/04/15	6	68.32	0	0.00	68.30	6	10,465	0.06%
2019/04/12	1	68.30	0	0.00	67.70	1	10,741	0.01%
2019/04/11	8	71.36	1	69.00	68.80	7	10,854	0.06%
2019/04/09	2.5	72.16	4	72.25	71.80	-1.5	10,984	-0.01%
2019/04/08	10	68.25	10	68.40	68.60	0	10,831	0.00%
2019/04/03	2	67.65	1	68.00	67.80	1	10,997	0.01%
2019/04/02	6	68.70	3	69.00	68.40	3	11,241	0.03%
2019/04/01	0	0.00	1	68.10	68.20	-1	11,713	-0.01%
2019/03/28	1	66.60	2	67.80	66.60	-1	12,023	-0.01%
2019/03/27	1	67.40	0	0.00	66.90	1	12,525	0.01%
2019/03/25	1	66.60	1	66.90	66.60	0	12,950	0.00%
2019/03/22	7	69.01	6	68.30	68.20	1	13,122	0.01%
2019/03/20	1	67.90	1	68.40	67.80	0	13,583	0.00%
2019/03/19	0	0.00	4	66.63	66.80	-4	13,849	-0.03%
2019/03/18	0	0.00	1.1	65.70	65.70	-1.1	13,975	-0.01%
2019/03/15	2	64.90	2	65.45	64.80	0	14,310	0.00%
2019/03/14	1	64.70	2	65.90	64.30	-1	14,582	-0.01%
2019/03/12	1	66.20	1	67.20	66.00	0	15,052	0.00%
2019/03/08	6	65.95	3	65.50	65.10	3	15,954	0.02%
2019/03/07	5	68.78	2	67.90	67.90	3	16,140	0.02%
2019/03/06	5	71.04	4	71.15	70.30	1	16,581	0.01%
2019/03/04	2	70.80	3	70.60	70.50	-1	17,429	-0.01%
2019/02/27	4	71.70	2	72.05	71.40	2	17,569	0.01%
2019/02/26	0	0.00	131	71.32	72.60	-131	17,810	-0.74%	大賣/鉅額交易
2019/02/25	43	69.30	58	69.55	69.80	-15	17,952	-0.08%
2019/02/22	87	70.82	41	71.74	70.10	46	18,343	0.25%
2019/02/21	22	70.83	21	71.10	71.20	1	18,311	0.01%
2019/02/20	71	71.38	10	73.25	71.10	61	18,314	0.33%
2019/02/19	10	72.00	53	71.02	72.00	-43	18,362	-0.23%
2019/02/18	64	70.82	108	72.21	70.80	-44	18,472	-0.24%	大賣/
2019/02/15	67	71.20	15	71.74	70.50	52	18,677	0.28%
2019/02/14	75	73.24	20	74.09	72.80	55	18,739	0.29%
2019/02/13	7	71.53	20	71.78	74.30	-13	18,546	-0.07%
2019/02/12	0	0.00	20	66.63	67.60	-20	18,191	-0.11%
2019/02/11	20	65.60	75	65.62	65.60	-55	18,539	-0.30%
2019/01/30	75	65.06	38	65.95	64.50	37	18,765	0.20%
2019/01/29	50	64.57	30	64.92	65.20	20	18,788	0.11%
2019/01/28	10	65.20	28	65.50	65.50	-18	18,875	-0.10%
2019/01/25	37	64.52	128	64.43	64.40	-91	19,217	-0.47%	大賣/
2019/01/24	37	62.80	20	63.30	62.50	17	19,111	0.09%
2019/01/23	2	61.80	64	62.36	63.10	-62	19,101	-0.32%
2019/01/22	86	62.89	25	64.02	62.00	61	19,326	0.32%
2019/01/21	122	63.72	81	64.13	63.70	41	19,436	0.21%	大買/
2019/01/18	18	63.48	29	63.94	64.30	-11	19,565	-0.06%
2019/01/17	68	64.17	2	64.95	63.60	66	19,619	0.34%
2019/01/16	1	64.40	29	64.61	64.90	-28	19,722	-0.14%
2019/01/15	6	61.82	104	61.93	62.90	-98	19,591	-0.50%	大賣/
2019/01/14	99	61.42	30	61.34	61.40	69	19,557	0.35%
2019/01/11	69	63.72	23	64.53	63.30	46	19,391	0.24%
2019/01/10	26	64.17	52	64.80	64.00	-26	19,377	-0.13%
2019/01/09	48	62.59	47	63.30	62.60	1	19,169	0.01%
2019/01/08	50	62.65	0	0.00	62.50	50	19,230	0.26%
2019/01/07	1	64.10	1	63.50	63.20	0	19,279	0.00%
2019/01/04	5	59.72	63	61.92	62.90	-58	19,258	-0.30%
2019/01/03	61	62.07	4	62.80	61.60	57	19,106	0.30%
2019/01/02	0	0.00	34	62.31	62.80	-34	19,093	-0.18%
2018/12/28	2	61.50	1	61.50	61.20	1	19,120	0.01%
2018/12/27	13	61.58	105	61.02	61.20	-92	19,189	-0.48%	大賣/
2018/12/26	45	59.76	44	61.56	58.50	1	18,918	0.01%
2018/12/25	9	57.48	104	59.81	60.80	-95	18,881	-0.50%	大賣/
2018/12/24	170	60.21	81	60.24	60.00	89	18,659	0.48%	大買/
2018/12/22	27	61.68	52	61.83	63.50	-25	18,227	-0.14%
2018/12/21	62	61.55	122	61.36	63.40	-60	18,292	-0.33%	大賣/
2018/12/20	141	64.00	24	62.03	61.70	117	18,034	0.65%	大買/鉅額交易
2018/12/19	121	68.90	89	70.09	68.50	32	17,677	0.18%	大買/
2018/12/18	103	70.12	21	70.40	70.00	82	18,106	0.45%	大買/
2018/12/17	0	0.00	46	70.57	71.00	-46	18,198	-0.25%
2018/12/14	66	67.68	36	69.16	69.20	30	18,092	0.17%
2018/12/13	17	69.05	50	69.47	69.80	-33	17,965	-0.18%
2018/12/12	53	69.34	117	70.28	69.30	-64	17,838	-0.36%	大賣/
2018/12/11	57	68.86	109	69.83	68.60	-52	17,780	-0.29%	大賣/
2018/12/10	44	69.76	10	69.77	69.60	34	17,754	0.19%
2018/12/07	97	73.93	85	75.37	72.70	12	17,516	0.07%
2018/12/06	74	74.90	77	78.59	74.10	-3	17,515	-0.02%
2018/12/05	64	78.25	31	78.53	78.00	33	17,395	0.19%
2018/12/04	41	83.03	60	83.20	82.10	-19	17,367	-0.11%
2018/12/03	71	86.24	85	87.94	85.20	-14	17,253	-0.08%
2018/11/30	60	84.62	47	84.80	84.50	13	16,574	0.08%
2018/11/29	81	83.95	12	84.09	85.80	69	16,135	0.43%
2018/11/28	60	80.78	15	78.83	79.90	45	15,623	0.29%
2018/11/27	10	75.23	18	75.29	76.00	-8	15,145	-0.05%
2018/11/26	10	73.50	60	73.44	73.50	-50	14,850	-0.34%
2018/11/23	64	72.58	95	75.12	72.00	-31	14,732	-0.21%
2018/11/22	112	75.28	36	75.92	72.80	76	14,384	0.53%	大買/
2018/11/21	23	76.53	14	74.34	77.50	9	13,991	0.06%
2018/11/19	3	69.77	45	69.84	70.10	-42	13,594	-0.31%
2018/11/16	62	69.55	25	71.10	69.00	37	13,591	0.27%
2018/11/15	1	68.90	121	69.16	70.00	-120	13,639	-0.88%	大賣/鉅額交易
2018/11/14	172	69.29	51	69.61	68.00	121	13,554	0.89%	大買/鉅額交易
2018/11/13	77	67.53	80	68.60	71.50	-3	13,511	-0.02%
2018/11/12	45	67.31	46	68.73	69.00	-1	13,388	-0.01%
2018/11/09	12	67.30	52	67.08	67.50	-40	13,312	-0.30%
2018/11/08	76	67.29	17	67.95	66.20	59	13,209	0.45%
2018/11/07	2	67.40	43	65.37	69.80	-41	12,822	-0.32%
2018/11/06	27	64.12	9	65.48	63.50	18	12,780	0.14%
2018/11/05	13	66.25	3	66.67	67.40	10	12,809	0.08%
2018/11/02	12	66.38	13	66.29	66.40	-1	12,814	-0.01%
2018/11/01	4	62.40	7	62.70	63.30	-3	12,502	-0.02%
2018/10/31	0	0.00	5	57.60	57.60	-5	12,443	-0.04%
2018/10/30	8	51.13	8	51.55	52.40	0	12,483	0.00%
2018/10/29	4	49.34	89	48.98	51.80	-85	12,405	-0.69%
2018/10/26	67	48.92	68	50.09	47.10	-1	12,467	-0.01%
2018/10/25	48	50.76	26	51.01	50.40	22	12,546	0.18%
2018/10/24	55	56.14	48	56.49	56.00	7	12,412	0.06%
2018/10/23	42	60.42	3	59.63	58.30	39	12,263	0.32%
2018/10/22	8	61.21	23	62.15	61.90	-15	12,230	-0.12%
2018/10/19	59	62.29	15	62.27	61.80	44	12,158	0.36%
2018/10/18	8	66.34	10	66.10	65.30	-2	12,057	-0.02%
2018/10/17	1	65.70	3	65.63	65.20	-2	11,952	-0.02%
2018/10/16	20	65.75	18	64.96	64.00	2	11,921	0.02%
2018/10/15	16	63.43	15	63.60	63.10	1	11,781	0.01%
2018/10/12	7	63.49	38	64.36	64.10	-31	11,722	-0.26%
2018/10/11	65	63.60	31	64.55	63.50	34	11,552	0.29%
2018/10/09	5	70.14	41.3	68.77	70.50	-36.3	11,443	-0.32%
2018/10/08	31	67.92	46	68.65	68.00	-15	11,287	-0.13%
2018/10/05	38	70.52	6	73.00	70.00	32	11,098	0.29%
2018/10/04	10	75.43	40	75.50	75.80	-30	10,937	-0.27%
2018/10/03	45	75.47	1	75.30	74.90	44	10,944	0.40%
2018/10/02	13	78.75	3	79.07	78.50	10	10,874	0.09%
2018/10/01	3	78.50	3	78.20	79.90	0	10,996	0.00%
2018/09/28	22	78.39	74	78.60	78.40	-52	11,180	-0.47%
2018/09/27	46	77.92	2	77.75	77.30	44	11,181	0.39%
2018/09/26	20	77.29	41	78.39	79.50	-21	11,262	-0.19%
2018/09/25	98	80.37	69	80.01	78.10	29	11,179	0.26%
2018/09/21	20	79.65	42	78.26	81.50	-22	10,708	-0.21%
2018/09/20	22	74.31	42	74.85	74.60	-20	10,431	-0.19%
2018/09/19	26	74.78	25	76.17	74.30	1	10,444	0.01%
2018/09/18	29	73.15	1	73.50	73.90	28	10,448	0.27%
2018/09/17	35.3	73.93	24	74.71	74.70	11.3	10,570	0.11%
2018/09/14	6	68.57	12	69.73	72.10	-6	10,320	-0.06%
2018/09/13	2	65.40	63	66.05	65.60	-61	10,254	-0.59%
2018/09/12	55	65.85	32	66.00	64.40	23	10,255	0.22%
2018/09/11	50	68.92	116	70.55	69.50	-66	10,055	-0.66%	大賣/
2018/09/10	62	69.93	13	70.18	69.50	49	9,872	0.50%
2018/09/07	62	79.63	17	82.77	77.20	45	9,740	0.46%
2018/09/06	6	83.88	11	85.15	85.00	-5	9,688	-0.05%
2018/09/05	5	85.08	1	84.50	84.30	4	9,854	0.04%
2018/09/03	9	83.98	17	85.64	83.80	-8	10,218	-0.08%
2018/08/31	5	86.40	5	87.00	88.00	0	10,583	0.00%
2018/08/30	27	88.14	17	88.98	87.50	10	10,763	0.09%
2018/08/29	29	86.55	20	87.16	87.40	9	11,085	0.08%
2018/08/28	12	87.73	12	87.73	87.40	0	11,507	0.00%
2018/08/27	1	86.00	52	86.27	88.20	-51	11,612	-0.44%
2018/08/24	0	0.00	7	83.64	84.50	-7	11,737	-0.06%
2018/08/23	55	85.93	4	86.15	85.20	51	12,123	0.42%
2018/08/22	57	84.52	63	86.29	87.30	-6	12,328	-0.05%
2018/08/21	3	85.97	99	85.82	86.60	-96	12,292	-0.78%
2018/08/20	79	85.50	29	86.98	84.20	50	12,374	0.40%
2018/08/17	55	91.50	4	91.80	90.20	51	12,304	0.41%
2018/08/16	4	91.03	42	91.10	92.80	-38	12,390	-0.31%
2018/08/15	18	89.73	8	90.89	90.30	10	12,514	0.08%
2018/08/14	4	88.83	12	90.79	91.50	-8	12,602	-0.06%
2018/08/13	31	87.99	10	86.16	88.40	21	12,638	0.17%
2018/08/10	11	94.83	9	95.84	93.00	2	12,649	0.02%
2018/08/09	6	96.10	43	96.84	96.10	-37	12,911	-0.29%
2018/08/08	54	97.71	4	98.95	95.60	50	13,595	0.37%
2018/08/07	5	100.92	6	101.38	102.50	-1	13,996	-0.01%
2018/08/06	9	96.61	9	98.29	99.50	0	14,580	0.00%
2018/08/03	9	94.39	81.2	93.97	97.00	-72.2	15,125	-0.48%
2018/08/02	67	92.34	63	95.86	92.00	4	15,089	0.03%
2018/08/01	49	100.34	45	104.34	99.20	4	15,010	0.03%
2018/07/31	40	105.81	45	107.94	105.00	-5	15,036	-0.03%
2018/07/30	63.2	109.28	2	108.00	107.00	61.2	15,173	0.40%
2018/07/27	7	112.21	27	110.20	113.00	-20	15,325	-0.13%
2018/07/26	40	111.19	0	0.00	110.00	40	15,574	0.26%
2018/07/24	0	0.00	46	109.14	112.00	-46	15,928	-0.29%
2018/07/23	47	108.61	6	108.33	108.00	41	16,091	0.25%
2018/07/20	17	112.79	13	114.92	115.00	4	16,295	0.02%
2018/07/19	1	112.00	75	112.63	115.50	-74	16,418	-0.45%
2018/07/18	72	111.71	40	115.49	109.50	32	16,549	0.19%
2018/07/17	34	114.87	7	114.86	115.00	27	16,632	0.16%
2018/07/16	5	114.50	28	115.77	116.50	-23	16,937	-0.14%
2018/07/13	23	114.83	2	115.50	114.50	21	17,483	0.12%
2018/07/12	4	113.50	30	114.38	116.00	-26	17,768	-0.15%
2018/07/11	28	113.11	2	114.25	113.00	26	18,121	0.14%
2018/07/10	6	116.08	17	115.50	115.00	-11	18,706	-0.06%
2018/07/09	29	114.67	5	114.50	114.00	24	19,373	0.12%
2018/07/06	3	112.50	19	111.29	117.50	-16	19,510	-0.08%
2018/07/05	18	107.81	39	108.90	107.00	-21	19,568	-0.11%
2018/07/04	25	105.38	3	108.33	107.00	22	19,769	0.11%
2018/07/03	13	115.15	47.1	116.88	115.50	-34.1	20,025	-0.17%
2018/07/02	38	120.43	1	122.50	115.50	37	20,029	0.18%
2018/06/29	11	122.23	42	123.96	123.00	-31	19,974	-0.16%
2018/06/28	59	124.69	16	126.06	123.00	43	20,003	0.21%
2018/06/27	4	125.38	4	125.50	128.00	0	20,283	0.00%
2018/06/26	6	126.58	10	127.80	125.00	-4	20,572	-0.02%
2018/06/25	10	122.50	40	125.31	127.00	-30	20,422	-0.15%
2018/06/22	38	124.51	8	125.25	124.00	30	20,571	0.15%
2018/06/21	4	125.13	4	125.50	129.00	0	20,592	0.00%
2018/06/20	5	120.90	12	122.25	123.00	-7	20,819	-0.03%
2018/06/19	2	125.00	3	125.67	124.00	-1	21,083	0.00%
2018/06/15	1	127.00	1	127.00	128.00	0	21,343	0.00%
2018/06/14	8	125.81	21	126.57	127.50	-13	21,757	-0.06%
2018/06/13	4	126.50	12	125.96	127.50	-8	22,584	-0.04%
2018/06/12	10	127.55	16	128.63	128.00	-6	22,755	-0.03%
2018/06/11	14	123.61	45	123.51	125.50	-31	22,574	-0.14%
2018/06/08	48	117.52	54	117.45	120.50	-6	22,440	-0.03%
2018/06/07	43	126.16	23	125.20	125.00	20	22,077	0.09%
2018/06/06	23	126.46	27.1	123.55	128.00	-4.1	22,058	-0.02%
2018/06/05	32	129.59	14	129.79	122.50	18	21,956	0.08%
2018/06/04	23	136.02	21	138.05	136.00	2	21,514	0.01%
2018/06/01	25	137.42	4	138.00	137.00	21	21,474	0.10%
2018/05/31	25	147.12	18	144.72	141.00	7	21,435	0.03%
2018/05/30	10	143.90	24	145.15	143.00	-14	20,992	-0.07%
2018/05/29	50	142.94	44	143.61	143.00	6	20,769	0.03%
2018/05/28	50	142.16	56	142.98	142.00	-6	20,607	-0.03%
2018/05/25	27	138.78	21	139.52	140.00	6	20,488	0.03%
2018/05/24	0	0.00	1	137.00	138.00	-1	20,424	0.00%
2018/05/23	32	137.50	31	138.76	137.00	1	20,377	0.00%
2018/05/22	28	137.77	26	136.54	136.50	2	20,225	0.01%
2018/05/21	3	139.50	5	140.00	141.00	-2	20,225	-0.01%
2018/05/18	8	138.50	8	139.13	139.00	0	20,217	0.00%
2018/05/17	29	142.86	9	138.11	136.50	20	20,166	0.10%
2018/05/16	34	145.18	23	148.09	141.50	11	20,054	0.05%
2018/05/15	63.2	146.34	48	144.29	141.00	15.2	19,651	0.08%
2018/05/14	13	148.38	12	149.04	151.00	1	19,438	0.01%
2018/05/11	10	138.65	9	140.11	137.50	1	18,840	0.01%
2018/05/10	4	130.63	11	133.50	135.50	-7	18,366	-0.04%
2018/05/09	9	133.33	7	131.93	131.00	2	18,655	0.01%
2018/05/08	13	134.04	17	133.91	132.00	-4	18,633	-0.02%
2018/05/07	5	130.70	5	130.20	131.00	0	18,638	0.00%
2018/05/04	5	126.40	8	126.56	127.00	-3	18,647	-0.02%
2018/05/03	29	134.48	18	136.03	130.50	11	19,036	0.06%
2018/05/02	7	132.57	17	133.79	134.50	-10	19,101	-0.05%
2018/04/30	3	129.33	3	131.17	129.00	0	19,276	0.00%
2018/04/27	3	131.33	32	132.09	131.00	-29	19,738	-0.15%
2018/04/26	5	127.90	31	127.71	128.50	-26	20,196	-0.13%
2018/04/25	41	124.04	69	122.81	124.00	-28	20,437	-0.14%
2018/04/24	51	121.88	45	126.43	120.50	6	20,453	0.03%
2018/04/23	53	130.23	26	134.90	128.00	27	20,274	0.13%
2018/04/20	59	133.85	29	135.40	133.00	30	20,187	0.15%
2018/04/19	34	137.75	28	136.91	138.50	6	19,928	0.03%
2018/04/18	29	132.02	41	130.93	133.00	-12	19,375	-0.06%
2018/04/17	77	132.86	93	131.30	127.50	-16	19,068	-0.08%
2018/04/16	31	132.23	81	132.94	139.00	-50	18,751	-0.27%
2018/04/13	11	129.36	54	129.54	130.00	-43	18,183	-0.24%
2018/04/12	19	118.00	20	118.00	120.00	-1	17,461	-0.01%
2018/04/11	12	117.71	81	118.19	116.50	-69	17,297	-0.40%
2018/04/10	9	116.33	14	116.93	115.50	-5	17,082	-0.03%
2018/04/09	2	108.50	32	107.58	115.50	-30	17,027	-0.18%
2018/04/03	25	105.60	48	105.90	105.50	-23	16,574	-0.14%
2018/04/02	35	105.67	20	107.25	105.00	15	16,475	0.09%
2018/03/31	39	106.55	23	106.89	106.50	16	16,428	0.10%
2018/03/30	17	107.82	10	109.50	107.50	7	16,426	0.04%
2018/03/29	147	108.69	29	107.59	107.50	118	16,147	0.73%	大買/鉅額交易
2018/03/28	23	101.87	1	101.50	102.00	22	15,663	0.14%
2018/03/27	1	103.50	19	103.47	104.50	-18	15,543	-0.12%
2018/03/26	0	0.00	27	100.17	100.50	-27	15,389	-0.18%
2018/03/23	30	101.34	26.1	100.72	99.10	3.9	15,300	0.03%
2018/03/22	46	106.41	50	109.29	105.50	-4	14,998	-0.03%
2018/03/21	103	107.89	12	107.63	107.00	91	14,641	0.62%	大買/
2018/03/20	38	106.97	33	107.27	111.00	5	14,362	0.03%
2018/03/19	58	104.44	118	106.16	105.50	-60	13,950	-0.43%	大賣/
2018/03/16	5	98.88	28	98.16	98.80	-23	13,064	-0.18%
2018/03/15	2	95.50	13	96.15	96.10	-11	12,772	-0.09%
2018/03/14	26	95.46	13	96.53	95.80	13	12,853	0.10%
2018/03/13	10	97.20	6	97.50	97.20	4	13,013	0.03%
2018/03/12	26	96.82	24	97.84	97.30	2	13,020	0.02%
2018/03/09	7	94.94	12	94.49	95.60	-5	12,930	-0.04%
2018/03/08	0	0.00	1	92.30	91.80	-1	12,835	-0.01%
2018/03/07	6	92.20	2	91.90	90.90	4	12,893	0.03%
2018/03/06	2	91.15	47.1	89.29	91.50	-45.1	13,000	-0.35%
2018/03/05	32	88.01	26	89.13	87.50	6	13,032	0.05%
2018/03/02	11	88.00	1	87.70	88.90	10	13,097	0.08%
2018/03/01	11	89.10	20	89.05	89.10	-9	13,126	-0.07%
2018/02/27	36	89.76	26	91.68	89.80	10	13,196	0.08%
2018/02/26	32	91.19	20	93.75	90.80	12	13,182	0.09%
2018/02/23	20	92.48	4	94.90	92.30	16	13,170	0.12%
2018/02/22	1	92.20	1	92.90	93.60	0	13,360	0.00%
2018/02/21	2	92.65	19	91.47	93.80	-17	13,935	-0.12%
2018/02/12	16	88.56	8	90.43	88.00	8	13,860	0.06%
2018/02/09	16	89.64	6.3	89.75	89.00	9.7	13,859	0.07%
2018/02/08	15	93.99	8	91.40	93.70	7	13,774	0.05%
2018/02/07	3	98.73	14	97.24	96.10	-11	13,596	-0.08%
2018/02/06	14	94.91	2	93.25	92.50	12	13,462	0.09%
2018/02/05	6	97.27	6	100.73	101.50	0	13,530	0.00%
2018/02/02	1	99.10	8	99.90	99.90	-7	13,821	-0.05%
2018/02/01	35	104.44	28	102.73	102.00	7	13,956	0.05%
2018/01/31	21	98.78	45	99.89	101.50	-24	13,751	-0.17%
2018/01/30	104	101.93	9	100.76	100.50	95	13,742	0.69%	大買/
2018/01/29	6.1	95.57	20	96.11	99.50	-13.9	13,513	-0.10%
2018/01/26	66	98.60	147	103.24	94.40	-81	13,519	-0.60%	大賣/
2018/01/25	61	99.79	13	99.48	100.00	48	13,241	0.36%
2018/01/24	38	98.96	23	100.03	99.00	15	13,005	0.12%
2018/01/23	21.2	98.77	72	97.70	97.50	-50.8	12,675	-0.40%
2018/01/22	111	93.28	86	97.21	97.60	25	12,323	0.20%	大買/
2018/01/19	44	86.81	51	86.62	88.80	-7	12,166	-0.06%
2018/01/18	2	84.65	1	83.50	83.70	1	11,858	0.01%
2018/01/16	11	82.25	12	81.53	81.50	-1	12,388	-0.01%
2018/01/15	2	81.55	0	0.00	81.90	2	12,650	0.02%
2018/01/12	2	80.15	2	80.25	80.00	0	13,230	0.00%
2018/01/10	3	79.87	1	81.40	79.00	2	13,939	0.01%
2018/01/09	4	82.18	2	83.50	81.50	2	14,253	0.01%
2018/01/08	2	81.65	3	81.40	81.20	-1	14,810	-0.01%
2018/01/05	10	83.40	10	81.70	81.70	0	15,666	0.00%
2018/01/04	0	0.00	3	81.33	81.40	-3	16,200	-0.02%
2018/01/03	18	78.54	24	81.48	81.60	-6	16,207	-0.04%
2018/01/02	3	76.40	2	76.25	76.30	1	16,057	0.01%