中美晶 (5483)-元大-成功券商分點個股進出

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
192.0
漲跌
▼7.5
漲幅
-3.76%
成交量
9,009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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/19	5.6	193.34	4	193.25	192.00	1.6	8,008	0.02%
2024/04/18	4	199.38	0	0.00	199.50	4	7,978	0.05%
2024/04/17	2.1	202.07	0	0.00	202.00	2.1	8,054	0.03%
2024/04/16	7.3	200.18	3.2	199.33	199.00	4.1	8,071	0.05%
2024/04/15	2.1	208.02	0	0.00	208.50	2.1	7,963	0.03%
2024/04/12	1.1	210.96	2	211.25	211.50	-0.9	7,933	-0.01%
2024/04/11	4.1	209.51	1	208.50	210.00	3.1	7,977	0.04%
2024/04/10	4	212.00	5.2	212.50	211.00	-1.2	8,052	-0.01%
2024/04/09	6	210.67	0	0.00	210.50	6	8,170	0.07%
2024/04/08	4	209.25	0	0.00	210.50	4	8,228	0.05%
2024/04/03	1	212.50	0	0.00	211.00	1	8,250	0.01%
2024/04/02	4.1	209.51	6.8	210.71	209.50	-2.7	8,294	-0.03%
2024/04/01	8	210.50	0	0.00	208.00	8	8,371	0.10%
2024/03/29	8.2	213.89	11	214.68	214.50	-2.8	8,349	-0.03%
2024/03/28	15.1	218.93	5.2	218.31	215.00	9.9	8,105	0.12%
2024/03/27	19.2	216.78	14	215.11	223.50	5.2	7,891	0.07%
2024/03/26	23	217.78	12	218.79	214.00	11	7,710	0.14%
2024/03/25	17	222.15	3	220.50	220.00	14	7,706	0.18%
2024/03/22	17.2	227.12	10	227.85	224.00	7.2	7,788	0.09%
2024/03/21	46.4	240.27	37	236.65	232.50	9.4	7,772	0.12%
2024/03/20	42.2	235.60	36.1	237.81	240.00	6.1	7,614	0.08%
2024/03/19	9	221.67	26.4	225.92	226.00	-17.4	7,048	-0.25%
2024/03/18	5	205.10	2	206.75	207.50	3	6,610	0.05%
2024/03/15	6.2	207.13	0.1	207.80	207.50	6.2	6,664	0.09%
2024/03/14	8.1	213.06	4.1	216.38	208.50	4	6,596	0.06%
2024/03/13	7	219.07	4.1	219.65	215.50	2.9	6,432	0.05%
2024/03/12	5	211.50	7	212.64	214.50	-2	6,260	-0.03%
2024/03/11	28	209.95	4	211.25	209.00	24	6,205	0.39%
2024/03/08	14.1	211.36	30.6	211.22	209.00	-16.5	6,145	-0.27%
2024/03/07	1	198.00	7.1	200.13	200.50	-6.1	5,714	-0.11%
2024/03/06	0.5	196.22	0	0.00	197.00	0.5	5,628	0.01%
2024/03/05	3	193.50	0	0.00	197.00	3	5,650	0.05%
2024/03/04	0	0.00	1	192.50	193.50	-1	5,690	-0.02%
2024/03/01	1	190.99	10.2	190.99	189.50	-9.2	5,804	-0.16%
2024/02/29	1	186.51	0	0.00	185.50	1	5,752	0.02%
2024/02/27	0.3	187.00	0	0.00	186.00	0.3	5,798	0.01%
2024/02/26	1	189.00	0	0.00	188.00	1	5,791	0.02%
2024/02/23	1.1	188.41	3	187.83	187.00	-1.9	5,808	-0.03%
2024/02/22	0.2	187.50	0	0.00	188.50	0.2	5,836	0.00%
2024/02/21	0	186.00	0	0.00	185.50	0	5,847	0.00%
2024/02/20	0.3	185.00	0.1	185.50	186.00	0.3	5,879	0.00%
2024/02/19	2.2	184.12	0	0.00	184.50	2.2	5,904	0.04%
2024/02/16	2.3	181.82	5	180.50	184.00	-2.7	5,919	-0.05%
2024/02/15	9.2	185.02	2	184.00	184.00	7.2	5,927	0.12%
2024/02/05	0.4	191.42	6	191.50	192.00	-5.6	5,864	-0.10%
2024/02/02	0	192.00	1	191.00	191.00	-1	5,886	-0.02%
2024/02/01	3.2	191.55	30.1	192.50	191.50	-26.9	5,896	-0.46%
2024/01/31	0.3	192.50	0	0.00	192.00	0.3	5,965	0.01%
2024/01/30	0.1	193.50	1	192.50	192.50	-0.9	5,984	-0.02%
2024/01/29	5	193.50	0	0.00	194.00	5	6,038	0.08%
2024/01/25	8.1	197.12	0	0.00	195.00	8.1	6,152	0.13%
2024/01/24	0	0.00	13.4	202.66	203.50	-13.4	6,207	-0.22%
2024/01/23	0	199.00	10.1	198.56	201.00	-10.1	6,164	-0.16%
2024/01/19	0	0.00	0.2	196.00	197.50	-0.2	6,077	0.00%
2024/01/18	0	190.25	3	191.00	195.50	-3	6,074	-0.05%
2024/01/17	2.1	191.05	2	192.25	191.00	0.1	5,984	0.00%
2024/01/16	5.1	194.61	0	196.00	196.00	5.1	5,862	0.09%
2024/01/15	0	0.00	1.5	199.98	201.00	-1.5	5,754	-0.03%
2024/01/12	6	197.50	1	197.50	200.00	5	5,744	0.09%
2024/01/11	5	199.20	3	200.16	200.00	2	5,675	0.03%
2024/01/10	0	0.00	4	193.62	196.50	-4	5,572	-0.07%
2024/01/09	0	0.00	0	193.00	193.00	0	5,525	0.00%
2024/01/08	0.6	192.00	0	0.00	192.50	0.6	5,490	0.01%
2024/01/05	2.1	191.73	0.4	191.50	191.50	1.7	5,465	0.03%
2024/01/04	6	193.41	10	195.00	191.50	-4	5,417	-0.07%
2024/01/03	16.5	193.84	1	196.00	193.00	15.5	5,373	0.29%
2023/12/29	1.1	196.36	0.3	194.50	196.00	0.8	5,147	0.02%
2023/12/28	5.2	196.65	2	199.25	196.00	3.2	5,112	0.06%
2023/12/27	3	201.83	4.2	200.61	200.50	-1.2	5,047	-0.02%
2023/12/26	0	201.17	9	202.11	207.50	-9	4,939	-0.18%
2023/12/25	3.3	196.02	1.1	198.31	198.50	2.1	4,817	0.04%
2023/12/22	0	197.64	2	198.00	199.00	-2	4,744	-0.04%
2023/12/21	1	197.99	4	197.50	198.50	-3	4,666	-0.06%
2023/12/20	6	197.75	2	198.00	198.00	4	4,595	0.09%
2023/12/19	14.1	198.26	10	200.20	200.50	4.1	4,467	0.09%
2023/12/18	1	200.50	7.1	202.36	200.50	-6.1	4,314	-0.14%
2023/12/15	4	194.63	8.2	196.77	197.50	-4.2	4,171	-0.10%
2023/12/14	0	0.00	2.2	188.44	191.50	-2.2	3,986	-0.05%
2023/12/13	3	188.17	3	188.00	187.50	0	3,933	0.00%
2023/12/12	2	188.51	9.2	189.91	190.50	-7.2	3,934	-0.18%
2023/12/08	0	185.00	0	0.00	184.50	0	3,926	0.00%
2023/12/07	1	186.50	1	186.00	183.50	0	3,939	0.00%
2023/12/06	0	0.00	4	184.00	184.50	-4	3,910	-0.10%
2023/12/05	3	180.00	4.2	180.95	180.50	-1.2	3,885	-0.03%
2023/12/04	0.1	184.50	2.1	183.02	183.00	-2	3,840	-0.05%
2023/12/01	3	183.00	2.1	184.43	184.50	0.9	3,828	0.02%
2023/11/30	1	184.50	2.1	183.05	183.00	-1.1	3,797	-0.03%
2023/11/29	3.1	184.50	2.1	184.76	185.00	1	3,750	0.03%
2023/11/28	6.2	183.60	18.5	182.62	182.00	-12.3	3,641	-0.34%
2023/11/27	5	178.50	2	178.75	177.50	3	3,479	0.09%
2023/11/24	1	179.00	8	177.75	179.00	-7	3,449	-0.20%
2023/11/22	0	0.00	12	173.46	173.50	-12	3,373	-0.36%
2023/11/21	0	0.00	2	175.25	175.00	-2	3,346	-0.06%
2023/11/20	0	0.00	1	175.50	175.00	-1	3,336	-0.03%
2023/11/17	0	0.00	0.2	177.50	177.50	-0.2	3,321	-0.01%
2023/11/16	0	176.00	1	176.00	176.50	-1	3,282	-0.03%
2023/11/15	0.1	175.00	5	174.90	174.00	-5	3,243	-0.15%
2023/11/14	2	174.50	0	0.00	173.50	2	3,212	0.06%
2023/11/13	0	0.00	3.1	176.68	175.50	-3.1	3,173	-0.10%
2023/11/10	3	174.33	2	175.00	175.00	1	3,157	0.03%
2023/11/09	1	170.50	8	172.88	172.50	-7	3,140	-0.22%
2023/11/08	1	173.00	2	173.75	172.50	-1	3,184	-0.03%
2023/11/07	0	0.00	5.5	174.27	175.00	-5.5	3,141	-0.17%
2023/11/06	2.5	174.50	4	175.13	175.00	-1.5	3,148	-0.05%
2023/11/03	0	172.50	1	172.50	173.00	-1	3,136	-0.03%
2023/11/02	23	170.91	29.1	171.38	173.00	-6.1	3,191	-0.19%
2023/11/01	2	168.00	11	168.86	170.00	-9	3,118	-0.29%
2023/10/31	1	163.50	1	164.50	163.50	0	3,015	0.00%
2023/10/30	0	0.00	1	164.50	164.50	-1	3,108	-0.03%
2023/10/26	4	159.88	1.1	159.95	159.00	2.9	3,209	0.09%
2023/10/25	1	162.50	1	163.50	162.50	0	3,262	0.00%
2023/10/24	1	161.50	0	0.00	161.00	1	3,337	0.03%
2023/10/23	1	161.50	10	162.00	161.50	-9	3,490	-0.26%
2023/10/20	0	0.00	0.2	161.80	161.50	-0.2	3,591	0.00%
2023/10/19	9	162.17	0	0.00	162.50	9	3,703	0.24%
2023/10/18	2.5	164.00	1	164.00	163.50	1.5	3,798	0.04%
2023/10/17	2.5	166.00	4	166.50	166.00	-1.5	3,867	-0.04%
2023/10/16	0	0.00	4	165.63	166.00	-4	4,055	-0.10%
2023/10/13	0	0.00	4	166.00	166.00	-4	4,216	-0.09%
2023/10/12	1	167.00	5	166.10	166.50	-4	4,350	-0.09%
2023/10/11	0	0.00	14	164.14	164.50	-14	4,611	-0.30%
2023/10/05	0	0.00	1	161.00	162.00	-1	5,309	-0.02%
2023/10/04	2	158.00	0	0.00	159.00	2	5,327	0.04%
2023/10/03	13.5	160.48	1	161.00	161.00	12.5	5,300	0.24%
2023/10/02	1	161.00	2	161.50	162.00	-1	5,302	-0.02%
2023/09/26	2	157.00	0	0.00	157.00	2	5,314	0.04%
2023/09/25	2	160.00	0	0.00	160.50	2	5,316	0.04%
2023/09/22	0	0.00	6.1	158.98	160.00	-6.1	5,350	-0.11%
2023/09/21	4.2	158.45	26	160.37	158.00	-21.8	5,345	-0.41%
2023/09/20	0	0.00	2	162.00	162.00	-2	5,322	-0.04%
2023/09/19	5	163.50	1	164.00	163.50	4	5,329	0.08%
2023/09/18	1	165.50	0	0.00	165.00	1	5,339	0.02%
2023/09/15	0	0.00	8.3	165.86	166.50	-8.3	5,428	-0.15%
2023/09/14	4	164.25	23.5	164.47	164.00	-19.5	5,382	-0.36%
2023/09/13	2.1	160.31	5	161.00	161.00	-2.9	5,290	-0.05%
2023/09/12	18	161.47	5	161.40	161.00	13	5,355	0.24%
2023/09/11	4	157.13	3	158.00	157.00	1	5,353	0.02%
2023/09/08	13	155.54	1.7	156.00	155.50	11.4	5,383	0.21%
2023/09/07	0	0.00	9	159.06	158.00	-9	5,393	-0.17%
2023/09/06	1	159.00	2	159.50	158.50	-1	5,367	-0.02%
2023/09/05	6.1	159.66	2	159.50	160.00	4.1	5,363	0.08%
2023/09/04	14	160.04	1	158.50	160.00	13	5,371	0.24%
2023/09/01	3	158.00	2	158.50	158.50	1	5,370	0.02%
2023/08/31	4	157.00	0	0.00	156.50	4	5,404	0.07%
2023/08/30	7.1	156.72	0	0.00	156.50	7.1	5,424	0.13%
2023/08/29	2	155.50	1	156.00	155.50	1	5,451	0.02%
2023/08/25	8.1	152.57	0.3	153.50	152.50	7.8	5,505	0.14%
2023/08/24	3	154.83	2	154.00	154.50	1	5,537	0.02%
2023/08/23	0	0.00	1.2	155.07	155.00	-1.2	5,562	-0.02%
2023/08/22	9	153.83	0	0.00	153.00	9	5,614	0.16%
2023/08/21	2	153.50	0	0.00	153.50	2	5,652	0.04%
2023/08/18	4	153.88	0	0.00	154.00	4	5,687	0.07%
2023/08/17	4.1	153.24	0	0.00	156.50	4.1	5,682	0.07%
2023/08/16	0.3	151.00	1.2	150.33	152.00	-1	5,669	-0.02%
2023/08/15	3.2	154.00	6	153.92	153.00	-2.9	5,663	-0.05%
2023/08/14	1.7	153.15	0	0.00	154.50	1.7	5,662	0.03%
2023/08/11	11.1	157.42	1	157.50	157.50	10.1	5,620	0.18%
2023/08/10	1.1	158.05	153	158.00	158.50	-152	5,613	-2.71%	大賣/鉅額交易
2023/08/09	5.2	160.11	1.2	159.42	160.00	4	5,595	0.07%
2023/08/08	3.2	161.66	1	163.00	161.50	2.2	5,567	0.04%
2023/08/07	1	166.50	2	167.00	167.50	-1	5,498	-0.02%
2023/08/02	8.2	165.69	0.3	163.50	163.00	7.9	5,465	0.14%
2023/08/01	6.1	168.69	8	169.00	168.50	-1.9	5,424	-0.04%
2023/07/31	2	172.25	2.1	174.49	171.50	-0.1	5,375	0.00%
2023/07/28	1	170.00	6	170.83	171.00	-5	5,311	-0.09%
2023/07/27	1	167.00	2	168.25	169.50	-1	5,230	-0.02%
2023/07/26	7.5	168.29	4	168.13	165.50	3.5	5,150	0.07%
2023/07/25	5	176.80	3	177.33	175.50	2	4,990	0.04%
2023/07/24	12.2	180.22	0	0.00	180.50	12.2	4,881	0.25%
2023/07/21	1	178.00	0.5	179.50	180.00	0.6	4,755	0.01%
2023/07/20	1.4	180.65	3	182.50	181.50	-1.7	4,673	-0.04%
2023/07/19	5.4	182.72	23	185.96	179.00	-17.6	4,567	-0.39%
2023/07/18	5.1	181.00	4.1	183.00	183.00	1	4,378	0.02%
2023/07/17	19	182.87	2.1	183.71	182.00	16.9	4,233	0.40%
2023/07/14	10.1	181.86	13.4	182.60	185.00	-3.3	4,107	-0.08%
2023/07/13	7.7	179.24	13.6	179.12	177.50	-5.9	3,826	-0.15%
2023/07/12	24.2	172.44	31	170.97	176.50	-6.8	3,439	-0.20%
2023/07/11	2	162.00	18	162.00	162.50	-16	3,081	-0.52%
2023/07/10	0	0.00	5	159.50	160.00	-5	3,063	-0.16%
2023/07/07	5	158.00	5	159.00	159.00	0	3,079	0.00%
2023/07/06	0	0.00	0.4	162.50	161.00	-0.4	3,086	-0.01%
2023/07/05	0	0.00	5.1	161.54	161.50	-5.1	3,110	-0.17%
2023/07/04	1	161.00	2	162.00	161.50	-1	3,100	-0.03%
2023/06/30	1	160.50	1	160.50	161.50	0	3,136	0.00%
2023/06/29	1	159.50	0.1	159.00	159.00	0.9	3,114	0.03%
2023/06/28	5	157.50	11	159.45	158.00	-6	3,117	-0.19%
2023/06/27	0	0.00	25	159.26	157.50	-25	3,127	-0.80%
2023/06/26	0.1	158.00	0	158.00	157.00	0.1	3,104	0.00%
2023/06/21	23	156.57	14	157.93	156.00	9	3,097	0.29%
2023/06/20	0	0.00	1.2	160.75	160.50	-1.2	3,024	-0.04%
2023/06/19	2	162.00	0	0.00	162.00	2	3,062	0.07%
2023/06/16	2	163.50	5	163.90	164.00	-3	3,044	-0.10%
2023/06/14	0	0.00	6.1	160.17	160.00	-6.1	3,166	-0.19%
2023/06/13	1.3	159.62	6	160.00	159.50	-4.7	3,155	-0.15%
2023/06/12	0	0.00	6	158.00	157.00	-6	3,149	-0.19%
2023/06/09	0	0.00	5.2	157.12	156.50	-5.2	3,167	-0.16%
2023/06/08	0.1	158.00	0	0.00	156.00	0.1	3,152	0.00%
2023/06/07	0	0.00	5	158.50	159.00	-5	3,186	-0.16%
2023/06/06	0	0.00	15	157.50	157.00	-15	3,200	-0.47%
2023/06/05	0.5	160.00	0	0.00	160.00	0.5	3,184	0.02%
2023/06/02	1	156.50	6	157.42	158.00	-5	3,186	-0.16%
2023/06/01	0	0.00	3	157.67	157.00	-3	3,168	-0.09%
2023/05/31	0	0.00	2	159.50	159.00	-2	3,155	-0.06%
2023/05/30	0	0.00	19	158.71	159.00	-19	3,136	-0.61%
2023/05/29	1	160.00	3.2	160.27	159.50	-2.2	3,164	-0.07%
2023/05/26	8.3	157.32	12.6	158.31	158.50	-4.3	3,150	-0.14%
2023/05/25	0	0.00	0.1	156.00	156.50	-0.1	3,128	0.00%
2023/05/23	6	153.83	1	154.00	153.00	5	3,068	0.16%
2023/05/19	12.1	151.83	1	152.00	151.00	11.1	3,023	0.37%
2023/05/18	1	151.50	11	152.32	152.50	-10	3,002	-0.33%
2023/05/17	2	149.75	1	150.00	150.50	1	2,987	0.03%
2023/05/16	1	149.50	0	0.00	148.50	1	2,967	0.03%
2023/05/15	1	148.00	1	149.00	148.50	0	2,944	0.00%
2023/05/12	1	147.50	0	0.00	147.00	1	2,956	0.03%
2023/05/11	16.1	146.72	0	0.00	146.50	16.1	2,950	0.54%
2023/05/10	2	150.50	4	150.50	151.00	-2	2,928	-0.07%
2023/05/09	9.1	152.83	0	0.00	151.00	9.1	2,947	0.31%
2023/05/08	2.1	153.71	16.2	153.99	154.50	-14.1	2,946	-0.48%
2023/05/04	1.1	145.50	0	0.00	145.00	1.1	2,945	0.04%
2023/05/03	1.1	147.50	0	0.00	147.00	1.1	2,980	0.04%
2023/05/02	0	0.00	10	150.50	150.00	-10	3,042	-0.33%
2023/04/26	1.5	144.00	4	143.13	144.50	-2.5	3,125	-0.08%
2023/04/25	3.8	147.26	7	144.50	144.00	-3.2	3,132	-0.10%
2023/04/24	23	148.46	0	0.00	148.00	23	3,116	0.74%
2023/04/21	1	149.00	1	151.00	149.00	0	3,251	0.00%
2023/04/20	4.1	150.75	0	0.00	149.00	4.1	3,261	0.12%
2023/04/19	0.1	153.00	1	153.00	151.50	-0.9	3,293	-0.03%
2023/04/18	1.2	153.68	0	0.00	153.00	1.2	3,307	0.03%
2023/04/17	4.4	155.24	0	0.00	155.00	4.4	3,310	0.13%
2023/04/14	0.1	156.00	0	0.00	155.50	0.1	3,329	0.00%
2023/04/13	2	154.75	3	154.50	154.00	-1	3,363	-0.03%
2023/04/12	2	156.50	0	0.00	156.00	2	3,362	0.06%
2023/04/11	1	157.00	0	0.00	157.00	1	3,357	0.03%
2023/04/10	0.1	157.50	20	158.00	156.50	-19.9	3,374	-0.59%
2023/04/07	10	154.70	12	154.42	154.50	-2	3,330	-0.06%
2023/04/06	2.1	153.01	0	0.00	152.50	2.1	3,321	0.06%
2023/03/30	3	156.67	30	156.17	156.50	-27	3,324	-0.81%
2023/03/29	0	0.00	1	153.50	153.50	-1	3,355	-0.03%
2023/03/28	1	154.50	0	0.00	154.00	1	3,451	0.03%
2023/03/24	1	156.50	0	0.00	156.50	1	3,506	0.03%
2023/03/22	0	0.00	1	154.50	154.00	-1	3,486	-0.03%
2023/03/21	1	153.00	1	152.50	152.50	0	3,432	0.00%
2023/03/20	5.1	152.50	2.1	152.50	152.00	3	3,439	0.09%
2023/03/17	29.1	155.01	1	154.00	154.00	28.1	3,404	0.83%
2023/03/14	5.1	155.08	0	0.00	153.50	5.1	3,248	0.16%
2023/03/13	1.1	156.93	2	155.75	157.00	-1	3,238	-0.03%
2023/03/10	20	158.35	13	156.50	156.00	7	3,232	0.22%
2023/03/09	1	162.00	2	163.00	162.00	-1	3,243	-0.03%
2023/03/08	1	162.00	0	162.50	162.00	1	3,232	0.03%
2023/03/06	2	159.50	0	0.00	159.50	2	3,222	0.06%
2023/03/03	1	158.00	0	0.00	158.00	1	3,214	0.03%
2023/03/02	0	0.00	1	158.00	158.50	-1	3,239	-0.03%
2023/03/01	4.1	154.41	1	152.00	159.50	3.1	3,243	0.09%
2023/02/24	4	160.25	0	0.00	159.00	4	3,199	0.13%
2023/02/23	0	0.00	25	162.70	164.50	-25	3,185	-0.78%
2023/02/22	8.1	158.57	0	0.00	160.00	8.1	3,228	0.25%
2023/02/17	0	0.00	1	160.00	161.00	-1	3,612	-0.03%
2023/02/16	1	161.99	1	162.00	162.00	0	3,714	0.00%
2023/02/15	2	159.00	0	0.00	157.50	2	3,886	0.05%
2023/02/13	0	0.00	1	162.00	162.00	-1	4,029	-0.02%
2023/02/10	28.9	162.79	0	0.00	163.00	28.9	4,154	0.70%
2023/02/09	6	164.75	2	165.00	166.00	4	4,266	0.09%
2023/02/08	0.1	164.00	15	165.00	165.00	-15	4,329	-0.35%
2023/02/07	1	163.00	1.4	163.43	163.00	-0.4	4,319	-0.01%
2023/02/06	25.2	162.09	1.3	159.88	159.50	23.9	4,351	0.55%
2023/02/03	17	165.44	10	166.05	165.50	7	4,322	0.16%
2023/02/02	10	165.50	32	167.47	168.00	-22	4,322	-0.51%
2023/02/01	5	164.00	22	164.89	165.00	-17	4,318	-0.39%
2023/01/31	0.1	162.50	33	160.73	162.50	-33	4,290	-0.77%
2023/01/30	0.5	160.50	20	161.00	160.50	-19.5	4,233	-0.46%
2023/01/17	0	0.00	1	156.50	156.00	-1	4,179	-0.02%
2023/01/16	3	155.00	3	157.00	155.50	0	4,230	0.00%
2023/01/13	45.3	155.94	0	0.00	155.00	45.3	4,252	1.07%
2023/01/12	19	158.00	2	157.50	156.50	17	4,267	0.40%
2023/01/11	20	161.50	41	161.02	161.50	-21	4,273	-0.49%
2023/01/10	0	0.00	2	157.00	156.50	-2	4,166	-0.05%
2023/01/09	1	156.00	0	0.00	156.00	1	4,184	0.02%
2023/01/05	0.2	146.91	0	0.00	146.50	0.2	4,272	0.00%
2022/12/29	0	0.00	1	138.50	138.50	-1	4,461	-0.02%
2022/12/28	6	139.00	4	138.50	138.00	2	4,519	0.04%
2022/12/27	2	145.00	1	145.50	143.50	1	4,532	0.02%
2022/12/23	2	142.50	0	0.00	143.50	2	4,740	0.04%
2022/12/22	1	145.50	2	145.75	145.50	-1	4,824	-0.02%
2022/12/21	11	143.50	0	0.00	143.00	11	4,939	0.22%
2022/12/20	2	148.00	0	146.50	144.00	2	5,049	0.04%
2022/12/19	1	151.50	1	153.00	153.50	0	5,032	0.00%
2022/12/16	18.3	154.51	0	0.00	153.50	18.3	5,039	0.36%
2022/12/15	4	158.50	4	158.63	158.50	0	4,993	0.00%
2022/12/13	1	154.50	0	0.00	153.00	1	5,036	0.02%
2022/12/12	2	152.00	1	153.00	153.50	1	5,053	0.02%
2022/12/09	1	156.50	0	0.00	154.50	1	5,071	0.02%
2022/12/07	1.3	153.70	2	156.00	155.00	-0.8	5,069	-0.01%
2022/12/06	4	158.51	0	0.00	158.50	4	5,068	0.08%
2022/12/05	1	162.00	0	0.00	162.00	1	5,107	0.02%
2022/12/02	0.1	160.59	0	0.00	161.50	0.1	5,158	0.00%
2022/12/01	6	161.50	4.1	162.60	161.00	2	5,195	0.04%
2022/11/29	0	0.00	1	157.00	156.00	-1	5,186	-0.02%
2022/11/28	0	0.00	1	155.50	158.00	-1	5,196	-0.02%
2022/11/25	3	159.33	1	159.00	158.00	2	5,199	0.04%
2022/11/24	2	160.50	1	160.99	160.50	1	5,219	0.02%
2022/11/23	2	159.50	1	158.00	159.50	1	5,266	0.02%
2022/11/22	0	0.00	7	158.00	158.50	-7	5,298	-0.13%
2022/11/21	1.1	158.41	1	156.50	157.00	0.1	5,321	0.00%
2022/11/18	5	158.60	1	159.00	156.50	4	5,346	0.07%
2022/11/17	4	159.88	0	0.00	162.00	4	5,279	0.08%
2022/11/16	12	159.08	3	160.50	162.00	9	5,259	0.17%
2022/11/15	3	159.33	11	160.86	162.00	-8	5,155	-0.16%
2022/11/14	23	155.61	12	154.71	155.50	11	5,060	0.22%
2022/11/11	11.5	155.70	7.2	155.72	155.00	4.3	5,034	0.09%
2022/11/10	2	143.75	7	144.64	147.00	-5	4,979	-0.10%
2022/11/09	0	0.00	2	140.75	142.00	-2	4,940	-0.04%
2022/11/08	2.1	139.29	0	0.00	139.00	2.1	4,940	0.04%
2022/11/07	1.1	136.45	2	137.00	137.50	-0.9	4,873	-0.02%
2022/11/04	4	128.75	14	130.25	130.50	-10	4,890	-0.20%
2022/11/03	1.1	125.57	2	127.00	127.50	-0.9	4,889	-0.02%
2022/11/02	12	128.00	1	128.50	127.00	11	4,998	0.22%
2022/11/01	2	125.50	1	126.00	125.50	1	5,005	0.02%
2022/10/28	0.1	124.00	0	0.00	121.50	0.1	5,237	0.00%
2022/10/27	2	125.50	0	0.00	125.50	2	5,201	0.04%
2022/10/24	0	0.00	5	125.60	122.00	-5	5,200	-0.10%
2022/10/20	2	121.50	2	122.00	121.50	0	5,159	0.00%
2022/10/19	1	120.50	0	0.00	120.50	1	5,171	0.02%
2022/10/18	0	0.00	0	123.00	122.50	0	5,159	0.00%
2022/10/17	3	118.17	2	119.75	121.50	1	5,242	0.02%
2022/10/14	6	122.92	0	0.00	121.50	6	5,266	0.11%
2022/10/13	1.1	121.94	5	117.70	117.00	-3.9	5,300	-0.07%
2022/10/12	0	0.00	1	123.00	123.00	-1	5,252	-0.02%
2022/10/11	3	123.67	0	0.00	122.00	3	5,282	0.06%
2022/10/07	2	132.75	0	0.00	131.00	2	5,208	0.04%
2022/10/05	2	136.75	0.1	136.50	135.50	1.9	5,209	0.04%
2022/10/04	0	0.00	1	133.00	133.00	-1	5,177	-0.02%
2022/09/30	1.1	126.00	5.5	127.54	131.00	-4.4	5,141	-0.08%
2022/09/29	3	131.50	1	135.00	131.00	2	5,093	0.04%
2022/09/28	6.3	133.62	3	134.50	132.00	3.3	5,042	0.07%
2022/09/27	19.1	140.42	2	143.00	140.50	17.1	4,938	0.35%
2022/09/26	2.1	150.47	3	149.50	148.50	-0.9	4,850	-0.02%
2022/09/23	4	158.50	0	0.00	157.00	4	4,901	0.08%
2022/09/22	5.1	153.93	1	154.50	156.50	4.1	4,893	0.08%
2022/09/21	7	158.29	0	0.00	157.00	7	4,917	0.14%
2022/09/19	3	160.17	0	0.00	159.50	3	4,929	0.06%
2022/09/16	3	161.83	5	162.00	160.50	-2	4,974	-0.04%
2022/09/15	0	0.00	2	164.50	164.00	-2	5,015	-0.04%
2022/09/13	4	167.50	2	167.00	167.00	2	5,132	0.04%
2022/09/12	0	0.00	3	168.17	168.50	-3	5,211	-0.06%
2022/09/08	1	164.50	1	164.00	163.50	0	5,360	0.00%
2022/09/07	5	159.00	2	158.00	158.50	3	5,372	0.06%
2022/09/06	1	161.00	9	162.78	163.50	-8	5,371	-0.15%
2022/09/05	15	161.67	1	162.00	162.00	14	5,435	0.26%
2022/09/02	0	0.00	10	165.30	166.00	-10	5,510	-0.18%
2022/09/01	0	164.00	4	164.00	164.50	-4	5,499	-0.07%
2022/08/31	3	167.17	2.1	167.02	167.50	0.9	5,561	0.02%
2022/08/30	6	165.92	2	165.00	168.00	4	5,559	0.07%
2022/08/29	10	160.75	11	160.77	161.00	-1	5,496	-0.02%
2022/08/26	19	168.81	8	166.94	166.50	11	5,514	0.20%
2022/08/25	4	166.50	2	166.75	167.00	2	5,535	0.04%
2022/08/24	1	165.50	0	0.00	164.00	1	5,560	0.02%
2022/08/23	2.2	162.14	1	164.00	166.00	1.2	5,648	0.02%
2022/08/22	4	166.75	2	164.50	164.50	2	5,753	0.04%
2022/08/19	4	166.51	0	0.00	166.00	4	5,751	0.07%
2022/08/18	1	166.51	2	167.25	169.00	-1	5,698	-0.02%
2022/08/17	2.1	167.46	2	166.50	167.50	0.1	5,659	0.00%
2022/08/16	0	0.00	5.1	164.47	163.00	-5.1	5,586	-0.09%
2022/08/15	4	161.50	0	0.00	160.00	4	5,515	0.07%
2022/08/12	1	161.50	2	161.50	161.50	-1	5,470	-0.02%
2022/08/11	8	161.19	8	161.00	161.00	0	5,467	0.00%
2022/08/10	34	155.81	1.1	154.18	156.50	32.9	5,418	0.61%
2022/08/09	0	0.00	2.1	155.52	155.50	-2.1	5,402	-0.04%
2022/08/08	1	147.50	13.5	149.05	151.50	-12.5	5,417	-0.23%
2022/08/05	7.2	146.43	9	146.11	149.00	-1.8	5,544	-0.03%
2022/08/04	0	0.00	4	138.50	139.00	-4	5,368	-0.07%
2022/08/03	0	0.00	1.2	138.57	138.00	-1.2	5,406	-0.02%
2022/08/02	0.5	138.00	11	137.55	138.00	-10.5	5,432	-0.19%
2022/07/29	1	143.00	0	0.00	142.50	1	5,481	0.02%
2022/07/28	0.4	142.00	0	0.00	142.00	0.4	5,588	0.01%
2022/07/27	1	142.00	1	142.00	143.00	0	5,713	0.00%
2022/07/26	0	0.00	1	144.00	141.50	-1	5,703	-0.02%
2022/07/25	0	0.00	3.4	144.61	145.00	-3.4	5,727	-0.06%
2022/07/22	7.1	145.74	27	146.09	146.00	-19.9	5,808	-0.34%
2022/07/21	11	144.50	0	0.00	145.50	11	5,817	0.19%
2022/07/19	1	138.01	1	139.00	139.00	0	5,823	0.00%
2022/07/18	3	142.50	0.2	142.42	144.50	2.8	5,848	0.05%
2022/07/15	9	139.56	1.1	141.98	141.00	8	5,809	0.14%
2022/07/14	7	138.79	0	0.00	138.00	7	5,776	0.12%
2022/07/12	0	137.75	0	0.00	136.50	0	5,740	0.00%
2022/07/11	1	141.00	1	142.00	141.00	0	5,750	0.00%
2022/07/08	0.1	140.46	2	140.00	140.50	-1.9	5,736	-0.03%
2022/07/07	2.1	137.38	1	138.00	138.50	1.1	5,719	0.02%
2022/07/06	0	0.00	1	133.00	133.00	-1	5,828	-0.02%
2022/07/05	2	138.00	6.2	136.03	138.00	-4.2	5,852	-0.07%
2022/07/04	3	137.83	3	137.00	137.50	0	5,854	0.00%
2022/07/01	4	137.63	3.1	136.29	139.00	0.9	5,867	0.02%
2022/06/28	2.1	146.52	1	146.00	146.50	1.1	5,780	0.02%
2022/06/27	2	152.25	2	152.00	152.00	0	5,782	0.00%
2022/06/24	3	147.00	5	145.80	147.00	-2	5,751	-0.03%
2022/06/23	3	141.50	3	142.00	143.50	0	5,748	0.00%
2022/06/22	1.2	144.21	1	146.00	143.00	0.2	5,747	0.00%
2022/06/21	13	144.77	1	145.00	146.50	12	5,723	0.21%
2022/06/20	3.9	143.33	1	143.00	142.50	2.9	5,801	0.05%
2022/06/17	8.7	146.97	2.3	151.74	150.00	6.4	5,724	0.11%
2022/06/16	7	158.36	2	160.75	156.50	5	5,598	0.09%
2022/06/15	1	161.00	2	162.50	162.00	-1	5,656	-0.02%
2022/06/14	1	160.00	3	159.00	160.50	-2	5,814	-0.03%
2022/06/13	29.5	162.56	10	160.60	161.50	19.5	5,805	0.34%
2022/06/10	10	171.50	0	0.00	171.00	10	5,781	0.17%
2022/06/09	2	172.25	6.1	172.42	173.00	-4.1	5,831	-0.07%
2022/06/08	1	169.00	0	0.00	170.00	1	5,773	0.02%
2022/06/07	1	168.00	1	168.50	169.00	0	5,831	0.00%
2022/06/06	1	168.00	1	169.50	171.00	0	5,863	0.00%
2022/06/02	3	169.50	4	170.00	170.00	-1	5,915	-0.02%
2022/06/01	2.3	170.76	5	171.50	169.50	-2.7	6,035	-0.05%
2022/05/31	55	171.86	52.2	172.00	172.50	2.8	5,993	0.05%
2022/05/30	4	170.25	8.1	168.62	170.50	-4.1	5,949	-0.07%
2022/05/27	2	162.25	6	162.92	162.00	-4	5,795	-0.07%
2022/05/26	2	161.25	2	160.25	159.00	0	5,807	0.00%
2022/05/25	3	160.67	1	158.50	161.00	2	5,839	0.03%
2022/05/24	2	157.77	2	159.50	156.50	0	5,923	0.00%
2022/05/23	1	163.50	1	163.00	162.50	0	5,895	0.00%
2022/05/20	1	162.50	1	162.50	163.50	0	5,960	0.00%
2022/05/19	0.1	160.00	0	0.00	162.50	0.1	5,962	0.00%
2022/05/18	7	164.93	5	164.90	164.50	2	5,926	0.03%
2022/05/17	0.1	160.50	2	163.25	163.50	-1.9	5,853	-0.03%
2022/05/16	9	163.78	5.3	160.45	158.50	3.8	5,876	0.06%
2022/05/13	9	161.89	13	160.54	160.50	-4	5,791	-0.07%
2022/05/12	3	151.67	0	0.00	152.00	3	5,708	0.05%
2022/05/11	4.1	154.88	2	157.25	155.00	2.1	5,794	0.04%
2022/05/10	0	0.00	4.5	151.96	155.00	-4.5	5,921	-0.08%
2022/05/09	2	153.50	0	0.00	151.00	2	6,010	0.03%
2022/05/06	1	155.00	1	155.50	156.00	0	6,134	0.00%
2022/05/05	6	156.75	8	157.56	157.50	-2	6,353	-0.03%
2022/05/04	7.2	153.29	1	153.50	153.00	6.2	6,409	0.10%
2022/05/03	1.5	148.50	0	0.00	149.50	1.5	6,360	0.02%
2022/04/28	1.1	145.88	1	148.00	146.50	0.1	6,540	0.00%
2022/04/27	0	139.50	1	140.50	145.00	-1	6,504	-0.02%
2022/04/26	4.2	146.98	3	146.67	146.00	1.2	6,482	0.02%
2022/04/25	1.5	147.26	2.1	146.98	148.00	-0.6	6,546	-0.01%
2022/04/22	5.3	153.71	3	154.00	152.50	2.3	6,512	0.03%
2022/04/21	0	160.00	1	161.00	157.50	-1	6,574	-0.01%
2022/04/20	1.1	157.05	0	0.00	156.00	1.1	6,663	0.02%
2022/04/19	0	159.50	1	157.50	156.50	-1	6,912	-0.01%
2022/04/18	0	157.00	0.4	157.00	156.50	-0.4	7,026	-0.01%
2022/04/15	3.4	157.42	0	0.00	156.00	3.4	7,085	0.05%
2022/04/14	0	162.00	0	0.00	161.50	0	7,253	0.00%
2022/04/13	1	161.00	0	0.00	162.50	1	7,328	0.01%
2022/04/12	4.1	159.41	5	161.20	159.50	-0.9	7,483	-0.01%
2022/04/11	3.2	167.14	1	165.50	165.50	2.2	7,609	0.03%
2022/04/08	14.1	170.18	20	171.00	172.00	-5.9	7,770	-0.08%
2022/04/07	2.8	173.26	6	171.83	171.50	-3.2	7,741	-0.04%
2022/04/06	1.2	171.68	1	173.00	171.50	0.2	7,763	0.00%
2022/04/01	2.7	174.69	0	0.00	176.50	2.7	7,802	0.03%
2022/03/31	1	176.03	1	176.00	177.00	0	7,894	0.00%
2022/03/30	2.1	180.52	0	0.00	178.50	2.1	7,942	0.03%
2022/03/29	1	176.50	2	177.50	176.50	-1	8,113	-0.01%
2022/03/28	4	175.00	0	0.00	176.50	4	8,132	0.05%
2022/03/25	18	183.72	17	180.21	179.50	1	8,152	0.01%
2022/03/24	1	182.99	5	180.60	183.00	-4	8,147	-0.05%
2022/03/23	14.1	183.06	1	183.00	182.00	13.1	8,170	0.16%
2022/03/22	5.1	179.22	1	180.00	180.00	4.1	8,237	0.05%
2022/03/21	4.2	178.52	2	178.00	178.50	2.2	8,264	0.03%
2022/03/18	11.3	177.52	4.2	178.00	177.50	7.1	8,286	0.09%
2022/03/17	16.1	177.25	14	178.71	180.00	2.1	8,312	0.02%
2022/03/16	3	169.17	5	169.60	170.50	-2	8,352	-0.02%
2022/03/15	3.2	167.44	4	165.00	166.00	-0.8	8,477	-0.01%
2022/03/14	2.2	173.14	0	0.00	173.00	2.2	8,660	0.03%
2022/03/11	3.1	171.66	0	0.00	171.50	3.1	8,657	0.04%
2022/03/10	3	175.83	3.3	176.54	174.50	-0.3	8,672	0.00%
2022/03/09	4	172.25	1	173.00	172.50	3	8,760	0.03%
2022/03/08	8.1	170.20	2.2	169.35	169.00	6	8,757	0.07%
2022/03/07	13.2	173.87	3	172.67	173.00	10.2	8,744	0.12%
2022/03/04	1.1	182.50	0.2	183.00	183.00	0.9	8,684	0.01%
2022/03/03	0	184.50	2	186.75	183.50	-2	8,852	-0.02%
2022/03/02	1	183.50	17	184.76	185.00	-16	8,955	-0.18%
2022/03/01	0.2	185.00	1	185.50	187.00	-0.8	9,107	-0.01%
2022/02/25	11	182.32	10	184.50	182.00	1	9,655	0.01%
2022/02/24	5.6	185.07	2.2	185.50	183.00	3.4	9,843	0.03%
2022/02/23	2	191.00	1	191.50	192.00	1	10,009	0.01%
2022/02/22	2.1	190.32	5.1	189.80	188.50	-2.9	10,036	-0.03%
2022/02/21	0	0.00	0.3	195.50	194.50	-0.3	10,029	0.00%
2022/02/18	6	193.33	0.3	194.00	195.00	5.8	10,098	0.06%
2022/02/17	4	193.38	1	194.00	193.50	3	10,164	0.03%
2022/02/16	15.4	192.52	1.3	194.15	192.50	14.1	10,203	0.14%
2022/02/15	14.1	193.73	1	195.00	192.50	13.1	10,212	0.13%
2022/02/14	8.2	194.89	1	193.50	194.00	7.2	10,191	0.07%
2022/02/11	10.2	200.71	2	201.25	201.50	8.2	10,126	0.08%
2022/02/10	17	204.74	12.2	205.03	204.00	4.8	10,045	0.05%
2022/02/09	21.1	199.55	1	198.50	198.50	20.1	9,887	0.20%
2022/02/08	4.3	198.87	3.5	200.00	200.00	0.8	9,855	0.01%
2022/02/07	20.3	196.12	6	197.00	199.00	14.3	9,741	0.15%
2022/01/26	5.1	207.53	2	211.00	209.50	3.1	9,557	0.03%
2022/01/25	1	210.50	5	212.80	212.50	-4	9,569	-0.04%
2022/01/24	6.2	209.27	4.3	213.68	216.00	2	9,677	0.02%
2022/01/21	13.1	206.85	3.1	206.48	205.50	10	9,695	0.10%
2022/01/20	1	212.02	0	0.00	212.50	1	9,574	0.01%
2022/01/19	3	213.00	4	211.50	214.50	-1	9,518	-0.01%
2022/01/18	11.1	217.86	2	217.75	217.00	9.1	9,440	0.10%
2022/01/17	6	221.50	0.1	222.00	223.50	5.9	9,339	0.06%
2022/01/14	21.9	220.74	1.3	221.86	222.50	20.6	9,318	0.22%
2022/01/13	8.2	230.13	7.1	230.08	229.00	1	9,210	0.01%
2022/01/12	6.2	233.16	9	234.83	231.00	-2.9	9,092	-0.03%
2022/01/11	12.4	228.08	2	232.25	225.50	10.4	8,854	0.12%
2022/01/10	1.3	234.54	0.1	235.00	233.50	1.1	8,784	0.01%
2022/01/07	25.2	235.93	21.1	232.16	235.00	4.1	8,773	0.05%
2022/01/06	59	241.77	4	243.00	242.50	55	8,574	0.64%
2022/01/05	21.6	242.73	45	245.70	247.00	-23.5	8,532	-0.27%
2022/01/04	10	243.90	17.2	244.82	245.00	-7.2	8,353	-0.09%
2022/01/03	3	237.46	2.1	245.84	231.50	1	8,080	0.01%
2021/12/30	1.2	235.59	0	0.00	236.00	1.2	7,912	0.01%
2021/12/29	13	236.77	1	237.00	236.50	12	7,927	0.15%
2021/12/28	7	235.93	2.1	235.50	235.00	4.9	7,876	0.06%
2021/12/27	2	234.00	2	235.75	234.50	0	7,835	0.00%
2021/12/24	11	227.45	0	0.00	228.50	11	7,779	0.14%
2021/12/23	0.2	228.00	5.1	227.32	229.00	-4.9	7,737	-0.06%
2021/12/22	2	217.75	0.4	218.50	218.00	1.6	7,635	0.02%
2021/12/21	1	217.50	0	0.00	218.00	1	7,661	0.01%
2021/12/20	3	225.50	4.4	220.61	219.00	-1.4	7,611	-0.02%
2021/12/17	4	224.50	2	225.50	225.00	2	7,574	0.03%
2021/12/16	2.1	227.60	4.1	226.54	228.50	-2	7,506	-0.03%
2021/12/14	5	217.90	10.2	219.40	217.00	-5.2	7,303	-0.07%
2021/12/13	12.2	224.80	2	223.50	223.00	10.2	7,229	0.14%
2021/12/10	17	223.53	15.1	225.81	226.00	1.9	7,126	0.03%
2021/12/09	5	220.00	8.1	219.32	220.50	-3.1	6,926	-0.04%
2021/12/08	4.4	218.34	57.4	217.55	219.00	-53	6,752	-0.78%
2021/12/07	20	207.80	6	209.33	209.50	14	6,534	0.21%
2021/12/06	3.1	211.84	1.1	212.95	212.00	2	6,504	0.03%
2021/12/03	11	209.91	3.1	211.35	211.50	7.9	6,549	0.12%
2021/12/02	25	204.90	12	205.33	205.00	13	6,505	0.20%
2021/12/01	4	206.00	4.1	206.48	206.50	-0.1	6,555	0.00%
2021/11/30	4	208.50	4	208.87	207.00	0	6,532	0.00%
2021/11/29	17	206.91	3.1	205.03	205.00	14	6,545	0.21%
2021/11/26	2.2	205.99	2	201.25	200.50	0.2	6,407	0.00%
2021/11/25	8.1	211.83	10.1	212.20	212.50	-2	6,371	-0.03%
2021/11/24	52.1	219.57	58.2	219.90	215.00	-6.2	6,396	-0.10%
2021/11/23	7.4	208.20	12.1	206.50	207.00	-4.7	5,993	-0.08%
2021/11/22	7	206.29	10.5	202.63	205.50	-3.5	5,969	-0.06%
2021/11/19	0	0.00	6	198.42	195.00	-6	5,977	-0.10%
2021/11/18	2	195.50	6.1	194.67	196.00	-4.1	6,058	-0.07%
2021/11/17	4	195.13	2.2	198.23	198.00	1.8	6,094	0.03%
2021/11/16	5	195.10	10	196.75	194.50	-5	6,123	-0.08%
2021/11/15	15	194.07	3	194.00	193.50	12	6,196	0.19%
2021/11/12	6.2	196.05	21	195.69	193.00	-14.8	6,252	-0.24%
2021/11/11	4	194.13	2.2	193.77	193.00	1.9	6,248	0.03%
2021/11/10	3	193.00	1	194.00	194.00	2	6,319	0.03%
2021/11/09	0	0.00	4	195.00	194.50	-4	6,353	-0.06%
2021/11/08	0	0.00	1	192.50	191.50	-1	6,364	-0.02%
2021/11/05	2	194.50	5	192.50	193.00	-3	6,400	-0.05%
2021/11/04	3	191.83	0	0.00	190.50	3	6,437	0.05%
2021/11/03	7	192.79	2	191.00	192.00	5	6,483	0.08%
2021/11/02	20.2	195.66	8	198.13	191.50	12.2	6,617	0.18%
2021/11/01	4	196.63	14.1	196.08	197.00	-10.1	6,518	-0.15%
2021/10/29	14	188.68	31	189.79	189.50	-17	6,392	-0.27%
2021/10/28	1	183.00	5	183.50	183.00	-4	6,313	-0.06%
2021/10/26	1	181.50	1	182.50	182.00	0	6,424	0.00%
2021/10/25	6	176.92	10	179.00	180.50	-4	6,532	-0.06%
2021/10/22	3	178.50	0	0.00	179.00	3	6,741	0.04%
2021/10/21	2	182.50	1	185.00	180.50	1	6,876	0.01%
2021/10/20	1	183.00	1	184.00	183.00	0	6,886	0.00%
2021/10/19	21	181.07	0	0.00	183.00	21	7,066	0.30%
2021/10/18	4	179.63	1	178.50	179.00	3	7,159	0.04%
2021/10/15	2	181.75	29.1	183.38	184.00	-27.1	7,337	-0.37%
2021/10/13	24	175.56	24.4	177.72	175.00	-0.4	7,552	0.00%
2021/10/12	6	177.50	2	179.00	178.00	4	7,673	0.05%
2021/10/08	3	180.50	1	180.50	181.00	2	7,840	0.03%
2021/10/07	3	179.67	4	181.00	181.50	-1	8,099	-0.01%
2021/10/06	1.3	174.50	2	173.25	175.00	-0.7	8,891	-0.01%
2021/10/05	1	171.50	1	174.00	176.00	0	8,968	0.00%
2021/10/04	1.2	171.48	1	172.50	172.00	0.2	9,015	0.00%
2021/10/01	1.3	177.11	1	173.50	175.50	0.3	9,120	0.00%
2021/09/30	0	0.00	1	180.50	181.50	-1	9,188	-0.01%
2021/09/29	13	176.50	2	177.75	174.50	11	9,180	0.12%
2021/09/28	1.2	186.14	0	0.00	184.00	1.2	9,168	0.01%
2021/09/27	2.6	188.25	2	187.00	187.00	0.6	9,163	0.01%
2021/09/24	0	0.00	3	190.50	191.00	-3	9,278	-0.03%
2021/09/23	1	188.50	0	0.00	187.50	1	9,399	0.01%
2021/09/22	3.1	184.55	0	0.00	186.00	3.1	9,675	0.03%
2021/09/15	2	188.50	0	0.00	189.00	2	10,108	0.02%
2021/09/13	10	191.00	0	0.00	192.00	10	10,503	0.10%
2021/09/10	11	187.27	17	191.71	193.50	-6	10,554	-0.06%
2021/09/09	10	185.00	10	189.00	189.50	0	10,705	0.00%
2021/09/08	3.3	184.87	6	185.49	185.00	-2.7	10,742	-0.03%
2021/09/07	3.1	188.56	0	0.00	189.00	3.1	10,701	0.03%
2021/09/06	1	197.00	3	196.00	195.50	-2	10,626	-0.02%
2021/09/03	1	191.00	13	193.00	194.00	-12	10,585	-0.11%
2021/09/02	4	195.63	3	193.00	189.50	1	10,684	0.01%
2021/09/01	16	193.19	8.1	192.27	194.00	7.9	10,842	0.07%
2021/08/31	10	191.35	14	192.00	193.00	-4	10,880	-0.04%
2021/08/30	24	194.31	14	193.57	193.50	10	10,831	0.09%
2021/08/27	9	190.06	8	189.69	190.00	1	10,694	0.01%
2021/08/26	10.1	189.37	13	188.42	187.50	-2.9	10,631	-0.03%
2021/08/25	19	181.55	30	180.30	191.00	-11	10,485	-0.10%
2021/08/24	27	173.46	6	175.58	174.00	21	10,262	0.20%
2021/08/23	1	169.50	2	173.25	174.00	-1	10,224	-0.01%
2021/08/20	22	162.91	3	163.17	164.00	19	10,164	0.19%
2021/08/19	1.1	165.36	1	165.00	163.50	0.1	10,107	0.00%
2021/08/18	5	167.00	3	164.67	173.50	2	10,062	0.02%
2021/08/17	3	167.16	0.8	169.00	166.00	2.2	10,148	0.02%
2021/08/13	11.1	173.87	0	0.00	172.50	11.1	10,033	0.11%
2021/08/12	2	178.75	1	180.00	179.00	1	10,040	0.01%
2021/08/11	5	182.20	4.1	181.00	180.00	0.9	10,077	0.01%
2021/08/10	3	181.67	3	181.17	182.00	0	10,147	0.00%
2021/08/09	4	188.00	0	188.50	187.00	4	10,205	0.04%
2021/08/06	12	193.96	3	192.51	193.00	9	10,262	0.09%
2021/08/05	2	201.50	0	0.00	204.00	2	10,235	0.02%
2021/08/04	2	198.50	6.3	199.30	199.00	-4.3	10,513	-0.04%
2021/08/03	4	198.75	5	197.90	199.50	-1	10,820	-0.01%
2021/08/02	1	192.50	0	0.00	192.50	1	10,893	0.01%
2021/07/30	2	189.50	0	0.00	189.00	2	10,992	0.02%
2021/07/29	4.1	192.80	3.9	192.17	195.50	0.3	11,203	0.00%
2021/07/28	1	185.50	3	191.33	189.00	-2	11,474	-0.02%
2021/07/27	5	203.20	3.2	198.23	196.50	1.8	11,612	0.02%
2021/07/23	12	214.75	8.1	213.65	210.00	3.9	11,876	0.03%
2021/07/22	5	212.90	13.1	213.57	212.00	-8.1	11,797	-0.07%
2021/07/21	5	216.40	4	215.63	213.00	1	11,968	0.01%
2021/07/20	6	213.75	5	213.60	209.00	1	12,128	0.01%
2021/07/19	2.1	215.27	0.1	217.00	216.00	2	12,481	0.02%
2021/07/16	2	208.00	3.3	211.29	217.00	-1.3	12,839	-0.01%
2021/07/15	6.4	211.72	8.1	213.24	213.50	-1.7	13,757	-0.01%
2021/07/14	7.9	210.26	8	211.81	210.50	-0.2	14,389	0.00%
2021/07/13	21	216.86	19.8	216.21	215.50	1.2	14,242	0.01%
2021/07/12	10.1	199.50	4	199.88	200.50	6.1	13,477	0.04%
2021/07/09	1	198.00	3.5	196.50	196.00	-2.5	13,427	-0.02%
2021/07/08	5.5	198.09	1	197.50	196.00	4.5	13,477	0.03%
2021/07/07	5	195.40	7.1	196.97	197.00	-2.1	13,466	-0.02%
2021/07/06	1	191.50	0	0.00	192.50	1	13,458	0.01%
2021/07/05	1.1	193.45	9.3	194.65	194.50	-8.2	13,610	-0.06%
2021/07/02	5	188.10	3	189.00	189.50	2	13,814	0.01%
2021/07/01	12.3	187.96	12	187.04	187.00	0.3	13,871	0.00%
2021/06/30	6	195.25	3	195.83	193.00	3	13,947	0.02%
2021/06/29	5	196.00	14.1	196.83	192.00	-9.1	13,885	-0.07%
2021/06/28	2.1	189.78	3	191.00	191.50	-0.9	13,710	-0.01%
2021/06/25	3.1	192.50	4	194.13	191.00	-0.9	13,743	-0.01%
2021/06/24	11.1	190.48	13	192.46	194.50	-1.9	13,640	-0.01%
2021/06/23	4	190.37	45.1	188.65	191.50	-41.1	13,369	-0.31%
2021/06/22	4	177.25	0	177.50	177.50	4	13,018	0.03%
2021/06/21	3	179.33	1	178.00	178.00	2	13,002	0.02%
2021/06/18	5.1	188.95	41	187.44	183.00	-35.9	12,987	-0.28%
2021/06/17	0	0.00	2	184.75	185.00	-2	12,867	-0.02%
2021/06/16	1	183.00	4	181.88	180.00	-3	12,976	-0.02%
2021/06/15	41	183.11	1	182.50	182.50	40	13,000	0.31%
2021/06/11	1	183.50	2	181.25	182.00	-1	13,061	-0.01%
2021/06/10	7	181.79	1.1	182.95	183.00	5.9	13,107	0.05%
2021/06/09	5	177.50	11	180.91	181.00	-6	12,969	-0.05%
2021/06/08	2	176.25	2	174.75	174.00	0	12,752	0.00%
2021/06/07	3.1	172.66	4	172.13	172.00	-0.9	12,733	-0.01%
2021/06/04	2	171.75	3	171.83	172.50	-1	12,735	-0.01%
2021/06/03	4	171.50	13	171.35	173.00	-9	12,838	-0.07%
2021/06/02	6	168.83	5	167.30	165.00	1	12,791	0.01%
2021/06/01	2	169.25	1	168.03	168.00	1	12,867	0.01%
2021/05/31	3	168.33	8.4	169.35	168.50	-5.4	12,884	-0.04%
2021/05/28	1	165.00	4	165.25	165.00	-3	12,907	-0.02%
2021/05/27	31	162.90	30	162.00	163.50	1	12,956	0.01%
2021/05/26	7	163.28	2.1	162.51	162.00	5	13,006	0.04%
2021/05/25	6	163.50	8	164.50	164.00	-2	13,006	-0.02%
2021/05/24	1	156.00	4	154.38	156.00	-3	13,123	-0.02%
2021/05/21	11.1	150.14	3	151.00	153.50	8.1	13,256	0.06%
2021/05/20	15.1	149.73	5	147.40	147.50	10.1	13,666	0.07%
2021/05/19	45	150.73	8	150.44	150.00	37	13,667	0.27%
2021/05/18	2	151.75	17	150.32	154.50	-15	13,701	-0.11%
2021/05/17	10.1	146.15	10	145.65	145.00	0.1	13,815	0.00%
2021/05/14	7.1	155.00	36	153.92	155.00	-28.9	13,665	-0.21%
2021/05/13	27.1	154.82	23	152.72	152.00	4.1	13,578	0.03%
2021/05/12	56.2	154.24	53.1	155.14	155.00	3.1	13,449	0.02%
2021/05/11	52.4	160.31	18	162.58	158.00	34.4	13,222	0.26%
2021/05/10	15.1	178.98	31	173.97	172.00	-16	13,061	-0.12%
2021/05/07	3	175.00	12.3	175.00	178.50	-9.3	13,058	-0.07%
2021/05/06	36.1	171.31	0	0.00	172.50	36.1	13,022	0.28%
2021/05/05	12	172.58	46.1	174.71	170.50	-34.1	12,783	-0.27%
2021/05/04	20.1	183.08	39	183.90	183.00	-18.9	12,559	-0.15%
2021/05/03	28.1	186.26	26	185.21	183.50	2.1	12,493	0.02%
2021/04/29	44	196.85	42	196.69	195.50	2	12,639	0.02%
2021/04/28	10	196.05	5	195.10	196.00	5	12,427	0.04%
2021/04/27	26.1	198.29	7	197.36	197.50	19.1	12,426	0.15%
2021/04/26	25	194.20	45.2	196.35	200.00	-20.2	12,255	-0.16%
2021/04/23	103.2	188.69	64.1	190.78	192.50	39.2	12,017	0.33%	大買/
2021/04/22	33.3	189.84	75	188.67	179.00	-41.8	11,844	-0.35%
2021/04/21	71.2	193.82	82	195.47	190.50	-10.8	11,537	-0.09%
2021/04/20	45	185.99	143.4	185.74	190.00	-98.4	10,641	-0.92%	大賣/
2021/04/19	32	173.02	99	172.40	173.00	-67	9,991	-0.67%
2021/04/16	5	170.10	1	169.50	169.50	4	10,055	0.04%
2021/04/15	11	167.00	1	168.50	169.00	10	10,170	0.10%
2021/04/14	37.2	165.86	5	167.60	168.50	32.2	10,245	0.31%
2021/04/13	10.2	171.39	53	172.29	170.00	-42.8	10,377	-0.41%
2021/04/12	6	169.92	7.3	170.36	170.50	-1.3	10,532	-0.01%
2021/04/09	13.2	172.27	10.1	171.41	170.00	3.1	10,767	0.03%
2021/04/08	14.6	175.91	27	176.80	176.00	-12.4	10,814	-0.11%
2021/04/07	5	173.00	4.4	173.11	172.50	0.6	10,851	0.01%
2021/04/06	26	172.94	51	172.08	174.00	-25	11,465	-0.22%
2021/04/01	9.1	169.50	6	170.42	169.50	3.1	11,433	0.03%
2021/03/31	10	167.75	4	169.75	169.00	6	11,478	0.05%
2021/03/30	1.2	165.23	1	165.50	167.50	0.2	11,564	0.00%
2021/03/29	0	163.50	1.3	163.77	164.00	-1.3	11,816	-0.01%
2021/03/26	1	160.50	9	161.00	161.00	-8	12,205	-0.07%
2021/03/25	1	160.00	0	0.00	160.50	1	12,361	0.01%
2021/03/24	6	162.50	6	163.75	162.00	0	12,549	0.00%
2021/03/23	1	165.50	0	0.00	166.00	1	12,740	0.01%
2021/03/22	5	166.20	1	167.50	165.50	4	12,974	0.03%
2021/03/19	35	166.89	8	167.25	168.00	27	13,214	0.20%
2021/03/18	1	165.00	1	166.00	167.00	0	13,270	0.00%
2021/03/17	7	168.07	34	167.99	165.50	-27	13,845	-0.20%
2021/03/16	4.3	166.60	5	166.90	168.50	-0.7	14,131	0.00%
2021/03/15	2	164.00	6	165.00	165.50	-4	14,731	-0.03%
2021/03/12	3	163.33	1	163.00	164.00	2	14,975	0.01%
2021/03/11	4	160.88	7.3	160.95	162.50	-3.3	15,371	-0.02%
2021/03/10	3.2	155.50	2	156.00	156.00	1.2	15,671	0.01%
2021/03/09	18.3	152.18	3	152.83	153.50	15.3	16,368	0.09%
2021/03/08	7.2	160.01	13	160.08	157.50	-5.8	16,950	-0.03%
2021/03/05	8	160.81	4	162.25	160.00	4	18,104	0.02%
2021/03/04	4.1	160.73	1	160.00	160.00	3.1	18,259	0.02%
2021/03/03	14.1	162.68	3.1	160.89	163.50	11.1	18,387	0.06%
2021/03/02	2	169.00	1	166.50	166.50	1	18,602	0.01%
2021/02/26	36	167.32	5	166.70	167.00	31	18,790	0.16%
2021/02/25	2	172.75	40	171.78	171.00	-38	19,109	-0.20%
2021/02/24	16	175.31	10	176.45	170.00	6	19,236	0.03%
2021/02/23	6.3	172.18	11.2	172.33	172.00	-4.9	18,979	-0.03%
2021/02/22	54.4	174.28	59.1	176.38	175.00	-4.7	18,860	-0.02%
2021/02/19	6.1	163.75	5	166.80	167.00	1.1	18,511	0.01%
2021/02/18	10	162.70	19	164.03	164.00	-9	18,916	-0.05%
2021/02/17	24	164.38	8	165.44	161.50	16	18,922	0.08%
2021/02/05	6	155.83	2	155.00	155.00	4	18,760	0.02%
2021/02/04	9	153.61	2	154.75	157.00	7	18,906	0.04%
2021/02/03	26.1	155.20	4	155.63	155.50	22.1	19,198	0.12%
2021/02/02	7	156.64	50	157.78	158.00	-43	19,247	-0.22%
2021/02/01	35.1	149.32	8	148.88	150.00	27.1	19,361	0.14%
2021/01/29	28	154.54	20	153.63	152.00	8	19,472	0.04%
2021/01/28	20	156.90	2	157.00	157.50	18	19,406	0.09%
2021/01/27	4.2	161.88	2	161.50	162.00	2.2	19,456	0.01%
2021/01/26	22.1	163.49	1	166.50	162.00	21.1	19,440	0.11%
2021/01/25	71.1	172.00	22.4	173.96	170.50	48.8	19,287	0.25%
2021/01/22	33.4	170.16	54	167.31	172.00	-20.7	18,999	-0.11%
2021/01/21	7	160.64	9.2	160.61	160.00	-2.2	18,678	-0.01%
2021/01/20	10	160.45	4	162.50	159.50	6	18,700	0.03%
2021/01/19	13	163.96	3.1	164.67	165.00	10	18,666	0.05%
2021/01/18	4.2	160.07	5	158.60	163.00	-0.8	18,622	0.00%
2021/01/15	19	161.34	3	160.33	161.00	16	18,518	0.09%
2021/01/14	12.1	168.13	2	168.50	167.50	10.1	18,227	0.06%
2021/01/13	8	169.06	5	170.20	169.00	3	18,092	0.02%
2021/01/12	10	169.40	3	170.00	168.50	7	17,950	0.04%
2021/01/11	52	172.48	7	174.00	174.00	45	17,810	0.25%
2021/01/08	19.1	168.79	38	171.50	170.00	-18.9	17,740	-0.11%
2021/01/07	6	171.00	1	171.50	172.00	5	17,767	0.03%
2021/01/06	18.1	169.63	10	168.80	172.50	8.1	17,705	0.05%
2021/01/05	60.1	171.37	43.3	171.17	171.00	16.8	17,446	0.10%
2021/01/04	17	177.59	6	178.75	177.50	11	17,184	0.06%
2020/12/31	11	176.09	11	176.50	177.50	0	16,868	0.00%
2020/12/30	4	174.25	14	175.54	175.00	-10	16,663	-0.06%
2020/12/29	36	173.58	34	173.54	171.00	2	16,395	0.01%
2020/12/28	13	168.23	13.1	168.27	169.00	-0.1	15,706	0.00%
2020/12/25	6	165.67	11	166.41	167.50	-5	15,544	-0.03%
2020/12/24	22	167.45	12	166.79	165.00	10	15,449	0.06%
2020/12/23	106	166.00	110	168.25	168.00	-4	15,348	-0.03%	大買/大賣/
2020/12/22	8.1	165.09	13	167.19	162.50	-4.9	15,141	-0.03%
2020/12/21	11.3	159.46	5	159.80	160.50	6.3	14,756	0.04%
2020/12/18	26	163.00	28.5	163.27	161.50	-2.5	14,595	-0.02%
2020/12/17	11	166.73	5	165.80	166.50	6	14,418	0.04%
2020/12/16	5.2	167.83	8	168.88	170.00	-2.8	14,232	-0.02%
2020/12/15	46	165.61	36	164.13	163.00	10	13,968	0.07%
2020/12/14	10	168.95	7	169.86	168.50	3	13,701	0.02%
2020/12/11	21	170.57	15	171.63	168.00	6	13,705	0.04%
2020/12/10	36	168.42	8	172.06	168.00	28	13,190	0.21%
2020/12/09	30.1	171.24	43	171.06	172.00	-12.9	12,823	-0.10%
2020/12/08	6	158.40	8	157.88	159.00	-2	12,171	-0.02%
2020/12/07	118	154.91	95	154.34	154.50	23	11,949	0.19%	大買/
2020/12/04	37	157.57	41	159.74	160.00	-4	11,594	-0.03%
2020/12/03	78.1	155.35	92.5	158.21	160.00	-14.4	11,330	-0.13%
2020/12/02	54.2	151.68	47	150.79	154.00	7.2	10,718	0.07%
2020/12/01	63	147.74	87.2	148.18	144.50	-24.2	10,250	-0.24%
2020/11/30	5	141.10	9	141.39	143.50	-4	9,258	-0.04%
2020/11/27	5.3	129.16	48.1	129.62	130.50	-42.8	9,019	-0.47%
2020/11/26	9.3	126.34	31	127.23	129.00	-21.7	8,867	-0.24%
2020/11/25	9	123.67	17.2	125.56	122.00	-8.2	8,601	-0.10%
2020/11/24	32	122.59	66.1	123.13	125.00	-34.1	8,371	-0.41%
2020/11/23	16.1	118.66	22.1	119.82	120.00	-6	7,990	-0.08%
2020/11/20	8.2	116.77	0	0.00	116.50	8.2	7,791	0.11%
2020/11/19	2	114.50	1	116.00	117.00	1	7,773	0.01%
2020/11/18	33	115.52	18.3	115.97	116.00	14.7	7,765	0.19%
2020/11/17	49.1	118.57	61.1	117.40	115.50	-12	7,764	-0.15%
2020/11/16	51	115.39	61	115.43	115.00	-10	7,533	-0.13%
2020/11/13	62	112.98	6	113.17	113.50	56	7,530	0.74%
2020/11/12	41	112.63	70	113.36	112.50	-29	7,548	-0.38%
2020/11/11	8	112.44	31.3	113.05	114.00	-23.3	7,577	-0.31%
2020/11/10	53.3	109.45	43	107.52	107.50	10.3	7,456	0.14%
2020/11/09	38	109.12	43	108.34	110.00	-5	7,487	-0.07%
2020/11/06	35	106.69	53	107.52	106.00	-18	7,417	-0.24%
2020/11/05	24	104.25	14	103.86	103.50	10	7,400	0.14%
2020/11/04	16	102.63	4	103.25	103.50	12	7,491	0.16%
2020/11/03	4	100.75	2	101.50	101.50	2	7,647	0.03%
2020/11/02	3	99.70	2	99.80	99.30	1	7,766	0.01%
2020/10/30	4	99.88	1	99.60	99.60	3	7,843	0.04%
2020/10/29	7	99.56	0	0.00	99.90	7	7,870	0.09%
2020/10/28	38	102.53	3	101.83	101.50	35	7,984	0.44%
2020/10/27	1	103.00	12	103.17	104.00	-11	8,025	-0.14%
2020/10/26	5.3	103.97	4	103.25	103.00	1.3	8,076	0.02%
2020/10/23	10	103.00	6	102.83	103.00	4	8,305	0.05%
2020/10/22	4	102.38	10	102.35	102.00	-6	8,390	-0.07%
2020/10/21	0	0.00	9	101.67	101.50	-9	8,543	-0.11%
2020/10/20	1	101.00	0.5	101.00	101.00	0.6	8,742	0.01%
2020/10/19	17	101.50	1	101.50	102.00	16	8,987	0.18%
2020/10/16	19	102.24	33	102.91	101.00	-14	9,209	-0.15%
2020/10/15	1	103.00	16.5	102.04	102.50	-15.5	9,217	-0.17%
2020/10/14	1	99.80	6	100.27	100.50	-5	9,128	-0.05%
2020/10/13	3	97.47	4	98.05	99.20	-1	9,252	-0.01%
2020/10/12	16	98.53	0	0.00	98.00	16	9,314	0.17%
2020/10/08	4	98.90	1	99.70	98.70	3	9,377	0.03%
2020/10/07	0	0.00	5	98.86	99.00	-5	9,472	-0.05%
2020/10/06	3	98.20	1	98.50	98.50	2	9,629	0.02%
2020/10/05	4	98.33	3	97.87	97.90	1	9,893	0.01%
2020/09/30	3	96.63	0	0.00	96.80	3	10,071	0.03%
2020/09/29	1	96.80	0	0.00	96.10	1	10,245	0.01%
2020/09/28	1	95.60	5	97.26	96.00	-4	10,438	-0.04%
2020/09/25	16	95.45	10	94.13	94.40	6	10,471	0.06%
2020/09/24	8	97.50	2	97.70	97.20	6	10,491	0.06%
2020/09/23	1	98.70	4	99.03	99.90	-3	10,527	-0.03%
2020/09/22	9	98.24	7	98.81	98.50	2	10,541	0.02%
2020/09/21	6	101.25	2	101.25	100.00	4	10,519	0.04%
2020/09/18	1	102.50	0	0.00	102.00	1	10,529	0.01%
2020/09/17	5	103.00	15	103.07	103.00	-10	10,545	-0.09%
2020/09/16	18	104.31	23	104.26	103.00	-5	10,542	-0.05%
2020/09/15	2	101.25	7	102.79	103.00	-5	10,426	-0.05%
2020/09/14	3	100.83	1	100.50	100.50	2	10,339	0.02%
2020/09/11	1	100.50	3	100.83	100.50	-2	10,356	-0.02%
2020/09/10	1	102.00	2	102.00	100.50	-1	10,358	-0.01%
2020/09/09	11.6	100.71	2	100.70	102.00	9.6	10,349	0.09%
2020/09/08	11	100.35	0	0.00	100.50	11	10,338	0.11%
2020/09/07	31	101.37	5	101.80	100.00	26	10,388	0.25%
2020/09/04	20	100.08	15	100.68	102.50	5	10,355	0.05%
2020/09/03	21	99.54	5	99.64	101.00	16	10,503	0.15%
2020/09/02	3	97.33	1	96.90	97.30	2	10,847	0.02%
2020/09/01	3	95.53	2	95.40	96.80	1	10,883	0.01%
2020/08/28	11	97.50	4	97.13	97.40	7	11,085	0.06%
2020/08/27	3	98.50	0	0.00	98.40	3	11,263	0.03%
2020/08/26	3	97.50	6	97.47	97.80	-3	11,264	-0.03%
2020/08/25	6	97.77	5	98.28	97.50	1	11,271	0.01%
2020/08/24	2	96.50	4	97.03	98.00	-2	11,270	-0.02%
2020/08/21	5	96.78	3	96.80	97.10	2	11,267	0.02%
2020/08/20	4	96.50	30	96.46	95.60	-26	11,224	-0.23%
2020/08/19	12	103.46	6	101.50	101.50	6	11,038	0.05%
2020/08/18	8	103.88	26	103.38	104.00	-18	11,024	-0.16%
2020/08/17	14	104.43	10	104.20	104.00	4	11,026	0.04%
2020/08/14	9	102.61	3	103.17	103.50	6	10,886	0.06%
2020/08/13	5	103.50	0	0.00	101.00	5	10,794	0.05%
2020/08/12	12	102.79	3	104.17	103.00	9	10,709	0.08%
2020/08/11	23	104.07	21	103.50	102.50	2	10,656	0.02%
2020/08/10	3	102.00	10	101.85	101.50	-7	10,475	-0.07%
2020/08/07	29	103.09	8	102.69	100.00	21	10,409	0.20%
2020/08/05	3	100.63	38	100.18	99.30	-35	10,260	-0.34%
2020/08/04	7	97.69	9	98.73	98.90	-2	10,378	-0.02%
2020/08/03	5	97.40	0	0.00	97.00	5	10,731	0.05%
2020/07/31	5	97.98	6	98.25	98.00	-1	10,755	-0.01%
2020/07/30	6	95.72	1	96.80	97.80	5	10,717	0.05%
2020/07/29	21	94.33	4	95.55	94.50	17	10,733	0.16%
2020/07/28	16	97.64	8	95.39	94.50	8	10,724	0.07%
2020/07/27	14	96.96	2	96.55	95.30	12	10,641	0.11%
2020/07/24	12	98.25	19	97.21	96.10	-7	10,589	-0.07%
2020/07/23	11	101.18	10	101.65	100.00	1	10,450	0.01%
2020/07/22	3	107.83	25	107.74	108.00	-22	10,288	-0.21%
2020/07/21	27	105.81	16	105.88	106.00	11	10,074	0.11%
2020/07/20	6	103.50	3	104.00	103.50	3	9,894	0.03%
2020/07/17	13	102.85	7	103.29	103.00	6	9,830	0.06%
2020/07/16	2	101.50	3	103.33	102.00	-1	9,847	-0.01%
2020/07/15	3	101.67	4	102.13	101.00	-1	9,773	-0.01%
2020/07/14	4	101.63	4	102.50	101.50	0	9,928	0.00%
2020/07/13	25	104.50	7	104.50	104.50	18	10,021	0.18%
2020/07/10	2	102.25	17	102.53	102.50	-15	10,149	-0.15%
2020/07/09	6	105.33	19	106.18	106.00	-13	10,110	-0.13%
2020/07/08	13	102.19	18	103.25	102.50	-5	9,882	-0.05%
2020/07/07	4	98.58	16	100.09	99.50	-12	9,766	-0.12%
2020/07/06	11	100.14	8	100.00	100.00	3	9,890	0.03%
2020/07/03	1	97.60	5	97.62	97.80	-4	10,061	-0.04%
2020/07/02	10	95.99	9	96.53	97.00	1	10,263	0.01%
2020/07/01	7	95.47	5	95.80	95.40	2	10,373	0.02%
2020/06/30	3	94.57	4	94.58	94.90	-1	10,424	-0.01%
2020/06/29	1	92.50	0	0.00	93.00	1	10,470	0.01%
2020/06/24	3	94.70	2	94.55	94.00	1	10,531	0.01%
2020/06/23	2	93.75	3	93.87	93.90	-1	10,717	-0.01%
2020/06/22	3	93.50	1	94.00	93.10	2	10,897	0.02%
2020/06/19	15	93.55	6	93.70	93.90	9	11,175	0.08%
2020/06/18	2	92.40	2	92.45	92.10	0	11,317	0.00%
2020/06/17	2	92.15	3	92.53	92.40	-1	11,436	-0.01%
2020/06/16	13	91.87	1	92.10	92.10	12	11,637	0.10%
2020/06/15	2	91.00	4	91.08	90.50	-2	11,968	-0.02%
2020/06/12	2	90.35	0	0.00	91.50	2	12,126	0.02%
2020/06/11	9	93.44	0	0.00	91.50	9	12,253	0.07%
2020/06/10	2	95.35	15	94.48	95.40	-13	12,271	-0.11%
2020/06/09	22	96.12	11	95.89	94.20	11	12,514	0.09%
2020/06/08	25	97.90	39	97.14	99.00	-14	12,338	-0.11%
2020/06/05	15	92.17	8	91.94	91.80	7	11,890	0.06%
2020/06/04	3	91.60	4	91.73	91.60	-1	11,991	-0.01%
2020/06/03	9	91.64	9	91.59	91.40	0	12,099	0.00%
2020/06/02	8	91.03	16	91.38	91.50	-8	11,996	-0.07%
2020/06/01	3	88.67	3	89.00	89.00	0	11,938	0.00%
2020/05/29	9	88.21	2	88.15	87.80	7	12,059	0.06%
2020/05/28	4	88.88	4.1	89.49	89.10	-0.1	12,162	0.00%
2020/05/27	10	88.98	3	89.43	88.70	7	12,309	0.06%
2020/05/26	1	89.30	9	89.51	89.30	-8	12,437	-0.06%
2020/05/25	5	88.08	3	87.80	89.20	2	12,565	0.02%
2020/05/22	13	89.37	4	89.33	88.30	9	12,598	0.07%
2020/05/21	11	88.71	2	88.75	89.00	9	12,627	0.07%
2020/05/20	13	88.11	3	88.50	88.00	10	12,646	0.08%
2020/05/19	5	88.66	2	89.10	88.50	3	12,805	0.02%
2020/05/18	1	87.00	6	87.03	86.80	-5	13,041	-0.04%
2020/05/15	6	87.90	0	0.00	87.00	6	13,274	0.05%
2020/05/14	7	89.59	1	88.20	88.20	6	13,690	0.04%
2020/05/13	3	91.10	7	91.00	91.00	-4	13,873	-0.03%
2020/05/12	5	91.62	3	92.40	90.90	2	13,837	0.01%
2020/05/11	5	91.92	14	92.17	92.20	-9	13,890	-0.06%
2020/05/08	21	91.00	22	91.06	90.60	-1	13,690	-0.01%
2020/05/07	6	87.85	6	87.85	87.10	0	13,381	0.00%
2020/05/06	8	87.28	9	87.69	87.20	-1	13,392	-0.01%
2020/05/05	2.6	88.58	4	88.55	88.50	-1.4	13,445	-0.01%
2020/05/04	17	87.06	5	87.12	86.90	12	13,527	0.09%
2020/04/30	6	88.93	16	89.03	89.10	-10	13,575	-0.07%
2020/04/29	4	86.83	1	86.70	87.00	3	13,527	0.02%
2020/04/28	2	86.65	2	87.20	86.50	0	13,593	0.00%
2020/04/27	5	85.70	6	85.95	86.20	-1	13,814	-0.01%
2020/04/24	2	84.45	2	84.45	84.70	0	13,917	0.00%
2020/04/23	8	85.78	1	86.30	85.20	7	14,143	0.05%
2020/04/22	3	84.90	0	0.00	85.10	3	14,263	0.02%
2020/04/21	7	86.99	0	0.00	84.40	7	14,573	0.05%
2020/04/20	1	88.30	2	87.60	87.50	-1	14,549	-0.01%
2020/04/17	26	87.10	10	87.75	86.40	16	14,507	0.11%
2020/04/16	6	88.08	9	88.12	88.00	-3	14,323	-0.02%
2020/04/15	8	87.60	3	88.40	88.60	5	14,254	0.04%
2020/04/14	10	85.72	11	85.44	86.00	-1	14,050	-0.01%
2020/04/13	3	85.03	2	84.55	84.50	1	14,051	0.01%
2020/04/10	2	84.75	4	85.50	86.00	-2	14,058	-0.01%
2020/04/09	11	86.08	14	85.24	84.30	-3	14,202	-0.02%
2020/04/08	15	84.91	32	84.94	86.90	-17	14,166	-0.12%
2020/04/07	11	81.92	16	81.82	82.90	-5	13,825	-0.04%
2020/04/06	8	78.71	3	78.37	80.00	5	13,642	0.04%
2020/04/01	10	76.90	2	77.00	77.20	8	13,501	0.06%
2020/03/31	5	80.50	10	78.00	78.20	-5	13,445	-0.04%
2020/03/30	1	77.50	1	79.20	79.10	0	14,004	0.00%
2020/03/27	8	81.55	21	82.38	79.60	-13	13,950	-0.09%
2020/03/26	34	79.49	2	80.35	80.30	32	13,817	0.23%
2020/03/25	7	78.94	2	80.55	78.70	5	13,737	0.04%
2020/03/24	12	76.12	4	76.40	75.70	8	13,481	0.06%
2020/03/23	6	75.63	2	75.20	73.60	4	13,586	0.03%
2020/03/20	4	80.90	3	80.80	80.60	1	13,512	0.01%
2020/03/19	0	76.00	2	81.90	75.80	-2	13,392	-0.01%
2020/03/18	1	84.50	1	86.00	84.20	0	13,093	0.00%
2020/03/17	1	85.30	2	84.35	84.20	-1	13,013	-0.01%
2020/03/16	1	91.80	1	86.50	86.50	0	12,937	0.00%
2020/03/13	8	89.63	21	89.43	91.70	-13	12,861	-0.10%
2020/03/12	53	95.15	1	95.60	94.00	52	12,576	0.41%
2020/03/11	2.5	98.74	5	101.00	98.50	-2.5	12,749	-0.02%
2020/03/10	8	99.26	5	99.90	102.00	3	13,169	0.02%
2020/03/09	116	98.73	5	99.32	98.30	111	13,222	0.84%	大買/鉅額交易
2020/03/06	7	107.57	6	106.00	106.00	1	13,026	0.01%
2020/03/05	1	106.50	10	108.40	109.00	-9	12,961	-0.07%
2020/03/04	2	104.00	9	105.00	103.50	-7	12,816	-0.05%
2020/03/03	1	110.00	8	108.69	106.50	-7	12,681	-0.06%
2020/03/02	2	104.25	7	103.00	108.50	-5	12,578	-0.04%
2020/02/27	10	107.95	3	106.00	105.00	7	12,499	0.06%
2020/02/26	13	112.08	11	110.82	108.50	2	12,399	0.02%
2020/02/25	4	112.00	6	112.08	113.00	-2	12,235	-0.02%
2020/02/24	4	113.00	3	112.67	112.50	1	12,185	0.01%
2020/02/21	5	116.00	1	116.50	116.50	4	12,075	0.03%
2020/02/20	5	117.00	6	116.67	117.00	-1	12,027	-0.01%
2020/02/19	31	115.23	32	115.56	116.00	-1	11,823	-0.01%
2020/02/18	11	112.32	11	112.68	110.50	0	11,515	0.00%
2020/02/17	22	110.98	25	112.06	113.00	-3	11,278	-0.03%
2020/02/14	5	107.00	10	106.85	108.00	-5	10,837	-0.05%
2020/02/13	5	103.30	0	0.00	102.00	5	10,571	0.05%
2020/02/12	8	104.94	4	104.88	103.50	4	10,678	0.04%
2020/02/11	1	102.00	3	102.00	103.00	-2	10,836	-0.02%
2020/02/10	1	100.51	1	101.00	101.00	0	10,898	0.00%
2020/02/07	1	103.00	0	0.00	103.00	1	10,875	0.01%
2020/02/06	7	104.93	8	103.75	103.50	-1	11,007	-0.01%
2020/02/05	1	102.00	9	103.00	102.00	-8	10,999	-0.07%
2020/02/04	13	99.70	15	101.29	101.00	-2	10,844	-0.02%
2020/02/03	12	96.34	8	97.61	98.20	4	10,802	0.04%
2020/01/31	2	97.85	2	98.55	98.20	0	10,721	0.00%
2020/01/30	13	99.28	57	96.43	96.30	-44	10,834	-0.41%
2020/01/20	4	106.63	5	107.40	107.00	-1	10,654	-0.01%
2020/01/17	14	106.43	23	105.74	105.00	-9	10,615	-0.08%
2020/01/16	2	103.50	9	103.33	104.50	-7	10,371	-0.07%
2020/01/15	10	101.85	7	101.93	102.00	3	10,274	0.03%
2020/01/14	2	98.70	4	99.63	99.00	-2	10,037	-0.02%
2020/01/13	2	98.10	1	98.50	98.40	1	10,064	0.01%
2020/01/10	3	96.73	2	96.60	96.50	1	10,379	0.01%
2020/01/09	0	0.00	9	96.58	97.30	-9	10,527	-0.09%
2020/01/08	2	94.80	10	95.00	94.30	-8	10,582	-0.08%
2020/01/07	3	96.23	1	97.50	94.50	2	10,940	0.02%
2020/01/06	6	98.22	3	99.00	97.00	3	11,240	0.03%
2020/01/03	4	102.38	4	102.13	100.50	0	11,207	0.00%
2020/01/02	7	102.79	10	103.85	103.00	-3	11,089	-0.03%
2019/12/31	1	99.50	1	99.50	99.40	0	10,868	0.00%
2019/12/30	7	100.79	4	99.73	100.00	3	10,903	0.03%
2019/12/27	14	102.79	5.1	101.99	101.00	9	10,860	0.08%
2019/12/26	10	101.90	6	101.58	101.50	4	10,872	0.04%
2019/12/25	20	102.85	61	103.10	101.50	-41	10,938	-0.37%
2019/12/24	2	98.25	0	0.00	99.00	2	10,393	0.02%
2019/12/23	9	98.64	9	98.29	98.00	0	10,502	0.00%
2019/12/20	4	97.28	8	97.40	97.80	-4	10,555	-0.04%
2019/12/19	1	96.60	0	0.00	95.70	1	10,832	0.01%
2019/12/18	17	99.19	85	98.72	96.80	-68	10,922	-0.62%
2019/12/17	0	0.00	1	97.00	97.00	-1	10,619	-0.01%
2019/12/16	3	96.53	2	96.35	96.50	1	10,560	0.01%
2019/12/13	6	95.12	3	94.57	94.90	3	10,457	0.03%
2019/12/12	1	95.90	1	96.20	94.50	0	10,397	0.00%
2019/12/11	6	95.23	1	94.50	94.20	5	10,307	0.05%
2019/12/10	1	96.30	1	96.20	96.80	0	10,287	0.00%
2019/12/09	11	97.05	12	96.88	97.30	-1	10,214	-0.01%
2019/12/06	27	98.10	42	97.50	96.70	-15	10,146	-0.15%
2019/12/05	27	94.12	49	95.93	96.50	-22	9,750	-0.23%
2019/12/04	6	88.55	9	90.04	90.50	-3	9,211	-0.03%
2019/12/03	0	0.00	1	87.30	87.10	-1	8,989	-0.01%
2019/12/02	2	86.25	0	0.00	87.00	2	8,999	0.02%
2019/11/29	4	86.35	0	0.00	86.80	4	9,037	0.04%
2019/11/28	2	86.25	0	0.00	86.40	2	9,051	0.02%
2019/11/27	1	86.70	3	86.13	86.60	-2	9,125	-0.02%
2019/11/26	4	85.95	0	0.00	85.50	4	9,136	0.04%
2019/11/25	0	0.00	10	86.40	86.50	-10	9,085	-0.11%
2019/11/21	2	86.10	1	86.10	86.20	1	9,167	0.01%
2019/11/20	0	0.00	1	86.40	86.40	-1	9,147	-0.01%
2019/11/19	0	0.00	2.1	87.78	87.30	-2.1	9,219	-0.02%
2019/11/18	1	88.40	0	0.00	88.80	1	9,172	0.01%
2019/11/12	3	87.33	0	0.00	87.50	3	9,337	0.03%
2019/11/11	33	85.31	1	85.40	86.20	32	9,336	0.34%
2019/11/08	12	89.84	16	88.64	88.00	-4	9,198	-0.04%
2019/11/07	1	94.70	32	93.21	93.60	-31	8,931	-0.35%
2019/11/06	1	97.70	2	96.30	95.90	-1	8,881	-0.01%
2019/11/05	12	96.27	16	97.05	98.00	-4	8,856	-0.05%
2019/11/04	1	95.00	7	94.67	95.20	-6	8,702	-0.07%
2019/10/31	0	0.00	1	92.10	91.80	-1	8,647	-0.01%
2019/10/30	0	0.00	1	93.80	94.20	-1	8,573	-0.01%
2019/10/29	34	94.50	6	93.67	94.50	28	8,572	0.33%
2019/10/28	1	93.60	3	94.00	94.30	-2	8,454	-0.02%
2019/10/25	14	93.96	1	93.00	92.90	13	8,395	0.15%
2019/10/24	1	92.20	5	92.12	92.40	-4	8,285	-0.05%
2019/10/23	4	92.28	2	94.00	91.90	2	8,312	0.02%
2019/10/22	2	93.40	8	93.13	93.10	-6	8,303	-0.07%
2019/10/21	4	92.10	5	92.16	92.90	-1	8,247	-0.01%
2019/10/18	7	92.09	14	93.24	91.20	-7	8,137	-0.09%
2019/10/17	2	90.65	2	91.00	91.10	0	7,788	0.00%
2019/10/16	3	89.37	2	89.45	89.00	1	7,667	0.01%
2019/10/15	12	90.53	24	89.88	89.20	-12	7,584	-0.16%
2019/10/14	9	88.32	12	88.87	89.30	-3	7,306	-0.04%
2019/10/09	1	83.60	0	0.00	83.50	1	6,965	0.01%
2019/10/08	1	84.20	0	0.00	83.80	1	7,069	0.01%
2019/10/07	0	0.00	4	84.60	84.40	-4	7,055	-0.06%
2019/10/04	4	85.68	7	85.17	85.00	-3	7,053	-0.04%
2019/10/03	3	86.07	5.1	84.06	86.20	-2.1	7,094	-0.03%
2019/10/02	4	85.05	10	85.12	85.40	-6	7,068	-0.08%
2019/10/01	26	84.19	2	84.10	85.50	24	7,054	0.34%
2019/09/27	4	83.45	0	0.00	82.20	4	6,981	0.06%
2019/09/26	12	84.89	10	84.20	82.70	2	7,004	0.03%
2019/09/25	2	84.10	8	83.54	83.90	-6	7,102	-0.08%
2019/09/24	2	83.90	28	83.62	83.70	-26	7,306	-0.36%
2019/09/23	3	79.63	7	79.60	81.20	-4	7,012	-0.06%
2019/09/20	4	78.25	0	0.00	78.50	4	7,226	0.06%
2019/09/19	2	77.50	0	0.00	76.90	2	7,288	0.03%
2019/09/17	2	76.90	0	0.00	76.80	2	7,502	0.03%
2019/09/16	10	77.45	0	0.00	76.70	10	7,591	0.13%
2019/09/12	3	76.63	2	76.80	77.20	1	7,719	0.01%
2019/09/11	0	0.00	5	75.04	74.30	-5	7,775	-0.06%
2019/09/10	2	75.30	2	76.05	75.00	0	7,927	0.00%
2019/09/09	1	76.00	0	0.00	75.80	1	8,214	0.01%
2019/09/06	1	76.20	1	76.40	76.20	0	8,568	0.00%
2019/09/05	8	76.38	0	0.00	76.00	8	8,781	0.09%
2019/09/02	0	0.00	1	75.20	75.00	-1	9,131	-0.01%
2019/08/30	0	0.00	2	74.50	74.20	-2	9,298	-0.02%
2019/08/29	2	73.75	0	0.00	74.60	2	9,377	0.02%
2019/08/27	4	75.02	0	0.00	73.80	4	9,447	0.04%
2019/08/26	5	74.82	0	0.00	74.10	5	9,586	0.05%
2019/08/23	5	78.22	0	0.00	77.90	5	9,603	0.05%
2019/08/22	2	78.90	4	78.53	77.90	-2	9,722	-0.02%
2019/08/20	5	80.92	3	81.93	80.10	2	10,200	0.02%
2019/08/19	3	81.57	2	81.55	81.20	1	10,388	0.01%
2019/08/16	0	0.00	2	78.10	78.00	-2	10,583	-0.02%
2019/08/15	2	78.25	0	0.00	77.60	2	10,991	0.02%
2019/08/14	2	81.00	0	0.00	80.90	2	11,107	0.02%
2019/08/13	3	81.30	0	0.00	81.00	3	11,418	0.03%
2019/08/12	0	0.00	7	80.79	81.50	-7	11,962	-0.06%
2019/08/08	1	80.00	1	80.00	80.20	0	12,172	0.00%
2019/08/07	8	80.03	10	80.89	80.50	-2	12,557	-0.02%
2019/08/06	1	77.90	0	0.00	82.30	1	13,207	0.01%
2019/08/02	4	81.88	0	0.00	81.60	4	14,366	0.03%
2019/08/01	0	0.00	2	86.00	85.50	-2	14,369	-0.01%
2019/07/31	6	83.85	1	83.20	86.00	5	14,460	0.03%
2019/07/30	3	83.00	0	0.00	83.50	3	14,407	0.02%
2019/07/26	0	0.00	1	87.90	88.00	-1	14,319	-0.01%
2019/07/25	3	88.17	2.1	88.07	88.40	0.9	14,315	0.01%
2019/07/23	5	86.24	1	85.90	86.90	4	14,345	0.03%
2019/07/22	3	88.30	1	88.50	88.10	2	14,336	0.01%
2019/07/19	2	88.10	10	87.92	88.00	-8	14,327	-0.06%
2019/07/18	1	87.50	8	88.59	86.80	-7	14,457	-0.05%
2019/07/17	2	89.80	38	89.87	89.90	-36	14,406	-0.25%
2019/07/16	5	90.60	3	90.50	90.40	2	14,443	0.01%
2019/07/15	1	88.60	5	88.78	89.90	-4	14,399	-0.03%
2019/07/12	2	88.40	13	88.63	87.90	-11	14,471	-0.08%
2019/07/11	6	88.02	7	87.90	87.30	-1	14,373	-0.01%
2019/07/10	1	86.20	0	0.00	86.70	1	14,320	0.01%
2019/07/09	4	85.90	12	85.76	85.70	-8	14,289	-0.06%
2019/07/08	10	87.81	8	87.59	87.50	2	14,264	0.01%
2019/07/05	12	86.63	12	87.08	87.30	0	14,345	0.00%
2019/07/04	19	86.03	9	85.91	85.80	10	14,340	0.07%
2019/07/03	19	86.47	12	86.48	85.90	7	14,760	0.05%
2019/07/02	32	86.87	32	87.22	87.60	0	14,660	0.00%
2019/07/01	10	84.60	58	84.16	85.90	-48	14,475	-0.33%
2019/06/28	1	80.20	3	81.37	81.60	-2	14,182	-0.01%
2019/06/27	5	79.54	18	80.09	80.50	-13	14,223	-0.09%
2019/06/26	7	79.96	7	80.03	81.40	0	13,871	0.00%
2019/06/25	10	81.86	21	80.28	80.40	-11	13,831	-0.08%
2019/06/24	2	81.85	1	82.20	83.00	1	13,652	0.01%
2019/06/21	23	83.16	15	81.69	81.60	8	13,619	0.06%
2019/06/20	16	83.00	8	83.71	82.70	8	13,550	0.06%
2019/06/19	3	82.30	1	82.00	82.50	2	13,490	0.01%
2019/06/18	14	82.67	12	82.25	81.70	2	13,372	0.01%
2019/06/17	5	83.24	10	83.62	84.20	-5	13,326	-0.04%
2019/06/14	14	82.68	34	82.48	82.10	-20	13,108	-0.15%
2019/06/13	11.1	80.43	14	80.28	81.50	-2.9	12,776	-0.02%
2019/06/12	20	79.76	12	79.64	78.80	8	12,622	0.06%
2019/06/11	12	78.06	0	0.00	78.60	12	12,490	0.10%
2019/06/10	8	75.79	4.1	76.16	76.80	3.9	12,428	0.03%
2019/06/06	7	75.21	10	75.95	74.50	-3	12,369	-0.02%
2019/06/05	26	78.30	3	79.47	77.90	23	12,215	0.19%
2019/06/04	0	0.00	1	78.20	78.20	-1	12,311	-0.01%
2019/06/03	1	77.50	0	0.00	77.50	1	12,334	0.01%
2019/05/31	11	78.22	12	78.49	78.90	-1	12,294	-0.01%
2019/05/30	1	78.20	0	0.00	77.30	1	12,162	0.01%
2019/05/29	1	76.40	3	77.20	77.20	-2	12,097	-0.02%
2019/05/28	17	79.19	11	78.95	78.20	6	12,127	0.05%
2019/05/27	4	81.58	66	82.43	81.10	-62	12,125	-0.51%
2019/05/24	46	81.69	7	81.06	80.90	39	11,956	0.33%
2019/05/23	10	78.83	9	79.47	81.20	1	11,812	0.01%
2019/05/22	24	80.90	23	81.49	79.10	1	11,547	0.01%
2019/05/21	6	77.52	3	77.67	78.90	3	11,219	0.03%
2019/05/20	7	77.69	0	0.00	77.00	7	11,084	0.06%
2019/05/17	34	80.75	20	80.55	80.10	14	10,837	0.13%
2019/05/16	25	78.39	27	78.55	78.10	-2	10,412	-0.02%
2019/05/15	2	79.10	21	78.76	78.10	-19	10,471	-0.18%
2019/05/14	60	75.94	57	78.88	78.00	3	10,559	0.03%
2019/05/13	31	74.04	29	73.77	75.70	2	10,001	0.02%
2019/05/10	33	72.10	78	72.27	72.80	-45	9,585	-0.47%
2019/05/09	13	69.07	6	68.38	68.20	7	8,933	0.08%
2019/05/08	6	69.13	27	68.71	69.30	-21	8,874	-0.24%
2019/05/07	6	67.92	1	67.90	67.70	5	8,904	0.06%
2019/05/06	1	66.80	0	0.00	67.30	1	9,224	0.01%
2019/05/03	22	68.83	21	68.43	68.20	1	9,229	0.01%
2019/05/02	6	66.93	1	67.40	67.30	5	9,228	0.05%
2019/04/30	1	67.00	1.1	67.27	66.80	-0.1	9,352	0.00%
2019/04/29	4	67.40	2	67.15	67.00	2	9,419	0.02%
2019/04/26	11	69.51	4	70.40	69.50	7	9,474	0.07%
2019/04/25	5	70.78	0	0.00	71.20	5	9,531	0.05%
2019/04/24	27	71.40	12	72.53	70.30	15	9,697	0.15%
2019/04/23	1	70.50	2	69.60	70.00	-1	9,679	-0.01%
2019/04/22	36	72.07	8	71.96	70.50	28	9,950	0.28%
2019/04/19	1	69.10	10	69.84	70.60	-9	9,991	-0.09%
2019/04/18	20	71.01	8.3	69.14	68.60	11.7	10,232	0.11%
2019/04/17	0	0.00	2	69.75	69.10	-2	10,246	-0.02%
2019/04/16	1	69.20	0	0.00	69.30	1	10,261	0.01%
2019/04/15	0	0.00	1	68.30	68.30	-1	10,465	-0.01%
2019/04/12	11	67.88	2	68.25	67.70	9	10,741	0.08%
2019/04/11	19	69.82	44	69.11	68.80	-25	10,854	-0.23%
2019/04/10	5	71.12	1	71.50	71.40	4	10,908	0.04%
2019/04/09	22	72.94	28	72.30	71.80	-6	10,984	-0.05%
2019/04/08	1	68.70	23	68.44	68.60	-22	10,831	-0.20%
2019/04/03	6	67.85	4	68.20	67.80	2	10,997	0.02%
2019/04/02	8	68.70	3	68.83	68.40	5	11,241	0.04%
2019/04/01	46	68.88	12	69.03	68.20	34	11,713	0.29%
2019/03/29	0	0.00	1	67.20	67.40	-1	11,658	-0.01%
2019/03/28	22	67.21	12	67.29	66.60	10	12,023	0.08%
2019/03/27	1	67.50	1	67.10	66.90	0	12,525	0.00%
2019/03/26	2	67.00	0	0.00	67.70	2	12,713	0.02%
2019/03/25	1	66.80	3	66.70	66.60	-2	12,950	-0.02%
2019/03/22	2	68.45	0	0.00	68.20	2	13,122	0.02%
2019/03/21	1	68.10	8	68.35	68.40	-7	13,349	-0.05%
2019/03/20	1	68.40	4	67.75	67.80	-3	13,583	-0.02%
2019/03/19	14	66.52	5	66.66	66.80	9	13,849	0.06%
2019/03/18	1	65.00	3	65.07	65.70	-2	13,975	-0.01%
2019/03/15	6	65.33	5	64.90	64.80	1	14,310	0.01%
2019/03/14	12	64.82	9	65.41	64.30	3	14,582	0.02%
2019/03/13	5	65.38	2	65.20	65.70	3	14,874	0.02%
2019/03/12	10	66.47	9	66.49	66.00	1	15,052	0.01%
2019/03/11	4	65.60	2	65.80	65.90	2	15,288	0.01%
2019/03/08	13	65.60	109	66.68	65.10	-96	15,954	-0.60%	大賣/
2019/03/07	1	67.60	2	67.90	67.90	-1	16,140	-0.01%
2019/03/06	12	71.09	2	71.20	70.30	10	16,581	0.06%
2019/03/05	11	70.65	0	0.00	70.60	11	17,126	0.06%
2019/03/04	39	71.36	1	70.50	70.50	38	17,429	0.22%
2019/02/27	15	72.01	3	71.37	71.40	12	17,569	0.07%
2019/02/26	18	71.82	27	72.41	72.60	-9	17,810	-0.05%
2019/02/25	18	69.66	1	69.70	69.80	17	17,952	0.09%
2019/02/22	2	71.70	4	71.15	70.10	-2	18,343	-0.01%
2019/02/21	5	70.94	26	70.76	71.20	-21	18,311	-0.11%
2019/02/20	13	71.76	3	71.73	71.10	10	18,314	0.05%
2019/02/19	3	70.97	0	0.00	72.00	3	18,362	0.02%
2019/02/18	46	72.04	7	71.06	70.80	39	18,472	0.21%
2019/02/15	4	70.55	5	70.98	70.50	-1	18,677	-0.01%
2019/02/14	10	73.53	27	73.59	72.80	-17	18,739	-0.09%
2019/02/13	6	71.22	32	71.70	74.30	-26	18,546	-0.14%
2019/02/12	0	0.00	8	66.93	67.60	-8	18,191	-0.04%
2019/02/11	10	65.80	26	65.42	65.60	-16	18,539	-0.09%
2019/01/30	14	66.02	11	65.25	64.50	3	18,765	0.02%
2019/01/29	5	64.56	2	64.75	65.20	3	18,788	0.02%
2019/01/28	26	64.94	34	65.63	65.50	-8	18,875	-0.04%
2019/01/25	11	64.70	14	64.61	64.40	-3	19,217	-0.02%
2019/01/24	1	63.10	2	63.20	62.50	-1	19,111	-0.01%
2019/01/23	17	62.96	17	62.18	63.10	0	19,101	0.00%
2019/01/22	3	62.27	0	0.00	62.00	3	19,326	0.02%
2019/01/21	17	63.93	7	63.71	63.70	10	19,436	0.05%
2019/01/18	4	63.45	5	63.30	64.30	-1	19,565	-0.01%
2019/01/17	1	64.50	5	64.52	63.60	-4	19,619	-0.02%
2019/01/16	6	64.35	7	64.43	64.90	-1	19,722	-0.01%
2019/01/15	0	0.00	1	61.80	62.90	-1	19,591	-0.01%
2019/01/14	8	61.11	6	61.22	61.40	2	19,557	0.01%
2019/01/11	7	64.27	6	64.50	63.30	1	19,391	0.01%
2019/01/10	8	64.99	8	64.61	64.00	0	19,377	0.00%
2019/01/09	2	63.20	6	63.30	62.60	-4	19,169	-0.02%
2019/01/08	5	62.84	5	63.00	62.50	0	19,230	0.00%
2019/01/07	30	63.96	28	63.61	63.20	2	19,279	0.01%
2019/01/04	5	60.48	9	61.33	62.90	-4	19,258	-0.02%
2019/01/03	13	62.28	4	62.58	61.60	9	19,106	0.05%
2019/01/02	8	62.21	16	62.48	62.80	-8	19,093	-0.04%
2018/12/28	9	61.33	5	61.38	61.20	4	19,120	0.02%
2018/12/27	8	61.89	8	61.78	61.20	0	19,189	0.00%
2018/12/26	6	60.35	3	60.03	58.50	3	18,918	0.02%
2018/12/25	9	57.79	18	58.74	60.80	-9	18,881	-0.05%
2018/12/24	32	60.52	27	60.24	60.00	5	18,659	0.03%
2018/12/22	6	61.83	4	61.78	63.50	2	18,227	0.01%
2018/12/21	23	62.00	17	62.18	63.40	6	18,292	0.03%
2018/12/20	34	63.10	22	63.84	61.70	12	18,034	0.07%
2018/12/19	26	69.02	14	68.42	68.50	12	17,677	0.07%
2018/12/18	14	70.86	27	71.77	70.00	-13	18,106	-0.07%
2018/12/17	37	70.75	19	70.51	71.00	18	18,198	0.10%
2018/12/14	30	67.58	22	67.94	69.20	8	18,092	0.04%
2018/12/13	6	69.57	4	69.43	69.80	2	17,965	0.01%
2018/12/12	23	70.32	19	70.28	69.30	4	17,838	0.02%
2018/12/11	11	69.83	10	69.41	68.60	1	17,780	0.01%
2018/12/10	10	69.70	9	69.96	69.60	1	17,754	0.01%
2018/12/07	45	74.10	42	73.89	72.70	3	17,516	0.02%
2018/12/06	10	75.65	12	74.23	74.10	-2	17,515	-0.01%
2018/12/05	10	78.49	12	78.10	78.00	-2	17,395	-0.01%
2018/12/04	14	82.78	22	82.25	82.10	-8	17,367	-0.05%
2018/12/03	34	86.98	40	86.68	85.20	-6	17,253	-0.03%
2018/11/30	37	84.58	0	0.00	84.50	37	16,574	0.22%
2018/11/29	20	84.12	31	84.40	85.80	-11	16,135	-0.07%
2018/11/28	12	78.60	34	80.48	79.90	-22	15,623	-0.14%
2018/11/27	20	75.12	15	76.01	76.00	5	15,145	0.03%
2018/11/26	2	73.55	7	73.84	73.50	-5	14,850	-0.03%
2018/11/23	26	74.47	9	74.14	72.00	17	14,732	0.12%
2018/11/22	27	75.55	13	75.72	72.80	14	14,384	0.10%
2018/11/21	29	74.36	29	76.27	77.50	0	13,991	0.00%
2018/11/20	7	70.19	11	70.33	70.50	-4	13,555	-0.03%
2018/11/19	3	69.73	4	70.08	70.10	-1	13,594	-0.01%
2018/11/16	13	69.32	16	70.78	69.00	-3	13,591	-0.02%
2018/11/15	17	69.42	12	69.19	70.00	5	13,639	0.04%
2018/11/14	13	70.10	19	68.97	68.00	-6	13,554	-0.04%
2018/11/13	9	69.59	5	69.80	71.50	4	13,511	0.03%
2018/11/12	7	67.90	7	67.93	69.00	0	13,388	0.00%
2018/11/09	8	66.93	5	67.34	67.50	3	13,312	0.02%
2018/11/08	22	69.46	13	68.30	66.20	9	13,209	0.07%
2018/11/07	9	67.99	25	67.97	69.80	-16	12,822	-0.12%
2018/11/06	9	65.04	5	65.02	63.50	4	12,780	0.03%
2018/11/05	4	66.45	2	66.20	67.40	2	12,809	0.02%
2018/11/02	25	65.93	13	65.99	66.40	12	12,814	0.09%
2018/11/01	5	61.98	4	61.30	63.30	1	12,502	0.01%
2018/10/31	0	0.00	18	57.60	57.60	-18	12,443	-0.14%
2018/10/30	11	51.72	17	51.17	52.40	-6	12,483	-0.05%
2018/10/29	26	50.37	14	49.45	51.80	12	12,405	0.10%
2018/10/26	15	48.23	8	50.76	47.10	7	12,467	0.06%
2018/10/25	7	50.51	3	51.93	50.40	4	12,546	0.03%
2018/10/24	32	56.43	6	56.55	56.00	26	12,412	0.21%
2018/10/23	14	59.44	10	58.30	58.30	4	12,263	0.03%
2018/10/22	9	61.77	13	61.75	61.90	-4	12,230	-0.03%
2018/10/19	19	62.05	2	62.60	61.80	17	12,158	0.14%
2018/10/18	6	65.80	7	66.63	65.30	-1	12,057	-0.01%
2018/10/17	2	65.20	9	65.37	65.20	-7	11,952	-0.06%
2018/10/16	12	65.37	6	65.75	64.00	6	11,921	0.05%
2018/10/15	6	63.50	9	63.19	63.10	-3	11,781	-0.03%
2018/10/12	20	64.21	18	63.88	64.10	2	11,722	0.02%
2018/10/11	7	63.73	1	64.50	63.50	6	11,552	0.05%
2018/10/09	5	68.98	1	70.80	70.50	4	11,443	0.03%
2018/10/08	5	68.52	8	67.08	68.00	-3	11,287	-0.03%
2018/10/05	14	71.51	5	72.36	70.00	9	11,098	0.08%
2018/10/04	1	75.40	0	0.00	75.80	1	10,937	0.01%
2018/10/03	3	74.97	2	74.80	74.90	1	10,944	0.01%
2018/10/02	7	79.66	3	78.70	78.50	4	10,874	0.04%
2018/10/01	2	79.60	0	0.00	79.90	2	10,996	0.02%
2018/09/28	12	79.82	19	79.56	78.40	-7	11,180	-0.06%
2018/09/27	1	78.70	5	77.56	77.30	-4	11,181	-0.04%
2018/09/26	0	0.00	22	77.68	79.50	-22	11,262	-0.20%
2018/09/25	55	80.82	37	81.34	78.10	18	11,179	0.16%
2018/09/21	31	76.94	36.5	78.48	81.50	-5.5	10,708	-0.05%
2018/09/20	4	74.65	24	74.10	74.60	-20	10,431	-0.19%
2018/09/19	24	75.53	1	76.70	74.30	23	10,444	0.22%
2018/09/18	11	72.48	12	72.25	73.90	-1	10,448	-0.01%
2018/09/17	4	73.65	5	74.48	74.70	-1	10,570	-0.01%
2018/09/14	10	67.30	5	71.30	72.10	5	10,320	0.05%
2018/09/13	1	65.70	2	65.60	65.60	-1	10,254	-0.01%
2018/09/12	8	66.96	7	65.10	64.40	1	10,255	0.01%
2018/09/11	9	70.61	6	69.97	69.50	3	10,055	0.03%
2018/09/10	6	70.35	7	69.86	69.50	-1	9,872	-0.01%
2018/09/07	3	79.70	7	79.87	77.20	-4	9,740	-0.04%
2018/09/06	10	84.26	13	84.98	85.00	-3	9,688	-0.03%
2018/09/05	12	84.51	12	84.33	84.30	0	9,854	0.00%
2018/09/04	22	84.36	6	84.40	84.40	16	10,053	0.16%
2018/09/03	15	85.80	26	83.43	83.80	-11	10,218	-0.11%
2018/08/31	6	86.30	6	88.00	88.00	0	10,583	0.00%
2018/08/30	12	89.09	11	87.72	87.50	1	10,763	0.01%
2018/08/29	15	86.81	15	86.99	87.40	0	11,085	0.00%
2018/08/28	2	87.75	5	87.80	87.40	-3	11,507	-0.03%
2018/08/27	12	87.45	13	87.52	88.20	-1	11,612	-0.01%
2018/08/24	19	83.99	24	84.11	84.50	-5	11,737	-0.04%
2018/08/23	8	86.03	9	86.18	85.20	-1	12,123	-0.01%
2018/08/22	11	84.21	10	87.30	87.30	1	12,328	0.01%
2018/08/21	19	85.46	11	86.70	86.60	8	12,292	0.07%
2018/08/20	13	86.05	22	84.55	84.20	-9	12,374	-0.07%
2018/08/17	8	92.01	15.4	91.72	90.20	-7.4	12,304	-0.06%
2018/08/16	21	90.18	17	91.20	92.80	4	12,390	0.03%
2018/08/15	14	90.49	14	90.09	90.30	0	12,514	0.00%
2018/08/14	11	88.45	12	90.58	91.50	-1	12,602	-0.01%
2018/08/13	20	87.68	18	89.47	88.40	2	12,638	0.02%
2018/08/10	18	97.09	16	94.47	93.00	2	12,649	0.02%
2018/08/09	8	96.30	7	96.20	96.10	1	12,911	0.01%
2018/08/08	25	99.10	24	99.44	95.60	1	13,595	0.01%
2018/08/07	2	100.75	3	102.50	102.50	-1	13,996	-0.01%
2018/08/06	10	96.10	13	99.20	99.50	-3	14,580	-0.02%
2018/08/03	13	93.13	12	96.45	97.00	1	15,125	0.01%
2018/08/02	34	94.11	49	92.91	92.00	-15	15,089	-0.10%
2018/08/01	7	99.77	3	99.30	99.20	4	15,010	0.03%
2018/07/30	0	0.00	2	107.50	107.00	-2	15,173	-0.01%
2018/07/27	0	0.00	1	111.50	113.00	-1	15,325	-0.01%
2018/07/26	1	112.00	1	110.50	110.00	0	15,574	0.00%
2018/07/25	4	112.75	2	112.50	113.00	2	15,812	0.01%
2018/07/24	1	109.00	1	108.50	112.00	0	15,928	0.00%
2018/07/23	0	0.00	3	107.00	108.00	-3	16,091	-0.02%
2018/07/20	7	114.71	2	114.75	115.00	5	16,295	0.03%
2018/07/19	3	115.50	4	115.00	115.50	-1	16,418	-0.01%
2018/07/18	6	116.00	7	113.29	109.50	-1	16,549	-0.01%
2018/07/17	10	115.80	10	115.30	115.00	0	16,632	0.00%
2018/07/16	9	115.61	4	116.50	116.50	5	16,937	0.03%
2018/07/13	12	116.54	10	117.50	114.50	2	17,483	0.01%
2018/07/12	10	114.00	10	115.00	116.00	0	17,768	0.00%
2018/07/11	5	113.70	5	112.60	113.00	0	18,121	0.00%
2018/07/10	7	116.00	6	115.75	115.00	1	18,706	0.01%
2018/07/09	2	113.75	2	114.50	114.00	0	19,373	0.00%
2018/07/06	14	114.50	19	114.34	117.50	-5	19,510	-0.03%
2018/07/05	2	110.50	14	107.39	107.00	-12	19,568	-0.06%
2018/07/04	6	109.33	5	108.00	107.00	1	19,769	0.01%
2018/07/03	2	116.75	2	115.50	115.50	0	20,025	0.00%
2018/07/02	19	118.16	8	121.50	115.50	11	20,029	0.05%
2018/06/29	6	123.08	10.6	122.76	123.00	-4.6	19,974	-0.02%
2018/06/28	18	124.69	2	124.50	123.00	16	20,003	0.08%
2018/06/27	5	126.00	5	127.40	128.00	0	20,283	0.00%
2018/06/26	24	129.21	26	128.58	125.00	-2	20,572	-0.01%
2018/06/25	16	123.94	15	123.53	127.00	1	20,422	0.00%
2018/06/22	26	126.65	24	125.92	124.00	2	20,571	0.01%
2018/06/21	2	128.50	10	127.30	129.00	-8	20,592	-0.04%
2018/06/20	13	121.46	13	122.31	123.00	0	20,819	0.00%
2018/06/19	9	125.89	3	125.33	124.00	6	21,083	0.03%
2018/06/15	0	0.00	2	127.50	128.00	-2	21,343	-0.01%
2018/06/14	2	127.50	1	127.00	127.50	1	21,757	0.00%
2018/06/13	31.1	127.34	26	127.33	127.50	5.1	22,584	0.02%
2018/06/12	28.1	128.66	36	128.11	128.00	-7.9	22,755	-0.03%
2018/06/11	12	123.75	18.1	125.53	125.50	-6.1	22,574	-0.03%
2018/06/08	8	119.31	24	117.38	120.50	-16	22,440	-0.07%
2018/06/07	27	125.09	24.2	125.03	125.00	2.8	22,077	0.01%
2018/06/06	32.1	123.17	42	125.43	128.00	-9.9	22,058	-0.04%
2018/06/05	46	131.28	29	127.29	122.50	17	21,956	0.08%
2018/06/04	6	135.42	0	0.00	136.00	6	21,514	0.03%
2018/06/01	16	139.66	15	137.57	137.00	1	21,474	0.00%
2018/05/31	43	146.10	65	144.76	141.00	-22	21,435	-0.10%
2018/05/30	27.3	144.67	23	143.54	143.00	4.3	20,992	0.02%
2018/05/29	35	144.16	28	144.61	143.00	7	20,769	0.03%
2018/05/28	18.2	142.80	26	143.15	142.00	-7.8	20,607	-0.04%
2018/05/25	42	140.23	39	139.94	140.00	3	20,488	0.01%
2018/05/24	1	138.00	5	138.10	138.00	-4	20,424	-0.02%
2018/05/23	20	138.38	24	138.69	137.00	-4	20,377	-0.02%
2018/05/22	18	139.47	9	137.28	136.50	9	20,225	0.04%
2018/05/21	27	140.19	23	139.98	141.00	4	20,225	0.02%
2018/05/18	33	138.36	46	138.09	139.00	-13	20,217	-0.06%
2018/05/17	124	137.69	43	137.27	136.50	81	20,166	0.40%	大買/
2018/05/16	112	146.40	222	145.20	141.50	-110	20,054	-0.55%	大買/大賣/鉅額交易
2018/05/15	85	146.41	77	145.00	141.00	8	19,651	0.04%
2018/05/14	128	147.64	89.1	146.95	151.00	38.9	19,438	0.20%	大買/
2018/05/11	53	139.18	61	139.31	137.50	-8	18,840	-0.04%
2018/05/10	6	131.67	11	132.91	135.50	-5	18,366	-0.03%
2018/05/09	8	132.00	12	133.88	131.00	-4	18,655	-0.02%
2018/05/08	38	133.79	13.1	132.92	132.00	25	18,633	0.13%
2018/05/07	18	130.19	13	131.31	131.00	5	18,638	0.03%
2018/05/04	10	127.55	8	130.81	127.00	2	18,647	0.01%
2018/05/03	9	132.56	4	133.13	130.50	5	19,036	0.03%
2018/05/02	3	133.67	11	133.55	134.50	-8	19,101	-0.04%
2018/04/30	7	129.29	6	130.50	129.00	1	19,276	0.01%
2018/04/27	14	132.96	0	0.00	131.00	14	19,738	0.07%
2018/04/26	7	128.64	7	128.57	128.50	0	20,196	0.00%
2018/04/25	10	123.35	11	124.68	124.00	-1	20,437	0.00%
2018/04/24	3	121.33	0	0.00	120.50	3	20,453	0.01%
2018/04/23	16	132.28	15	130.33	128.00	1	20,274	0.00%
2018/04/20	31	135.05	10	136.30	133.00	21	20,187	0.10%
2018/04/19	77	138.31	67	138.51	138.50	10	19,928	0.05%
2018/04/18	21	131.67	22	131.45	133.00	-1	19,375	-0.01%
2018/04/17	22	132.14	28	135.45	127.50	-6	19,068	-0.03%
2018/04/16	40	134.51	26	132.90	139.00	14	18,751	0.07%
2018/04/13	22	128.55	28.1	127.54	130.00	-6.1	18,183	-0.03%
2018/04/12	11	119.77	17	117.74	120.00	-6	17,461	-0.03%
2018/04/11	35	117.81	41	118.34	116.50	-6	17,297	-0.03%
2018/04/10	23.8	116.16	17	116.79	115.50	6.8	17,082	0.04%
2018/04/09	15	113.07	17	109.21	115.50	-2	17,027	-0.01%
2018/04/03	17	105.56	19	106.50	105.50	-2	16,574	-0.01%
2018/04/02	13	105.35	13	106.50	105.00	0	16,475	0.00%
2018/03/31	23	107.46	21	107.14	106.50	2	16,428	0.01%
2018/03/30	27	108.56	18	109.33	107.50	9	16,426	0.05%
2018/03/29	7	110.07	9	107.67	107.50	-2	16,147	-0.01%
2018/03/28	10	101.90	6	102.50	102.00	4	15,663	0.03%
2018/03/27	7	104.50	7	103.86	104.50	0	15,543	0.00%
2018/03/26	2	100.50	2	99.85	100.50	0	15,389	0.00%
2018/03/23	14	101.85	17	100.09	99.10	-3	15,300	-0.02%
2018/03/22	18	107.00	19	108.95	105.50	-1	14,998	-0.01%
2018/03/21	12	108.42	8	107.25	107.00	4	14,641	0.03%
2018/03/20	18	107.44	23	106.04	111.00	-5	14,362	-0.03%
2018/03/19	14	105.43	30.1	106.96	105.50	-16.1	13,950	-0.12%
2018/03/16	8	98.80	9.1	99.17	98.80	-1.1	13,064	-0.01%
2018/03/15	2	96.20	4.1	96.02	96.10	-2.1	12,772	-0.02%
2018/03/14	15	96.09	10	96.46	95.80	5	12,853	0.04%
2018/03/13	11	97.20	13	98.89	97.20	-2	13,013	-0.02%
2018/03/12	13	97.15	7	97.81	97.30	6	13,020	0.05%
2018/03/09	3	95.07	16	94.19	95.60	-13	12,930	-0.10%
2018/03/08	4	91.88	2	91.50	91.80	2	12,835	0.02%
2018/03/07	5	91.78	17	91.35	90.90	-12	12,893	-0.09%
2018/03/06	15	90.93	3	90.73	91.50	12	13,000	0.09%
2018/03/05	3	87.97	4	88.15	87.50	-1	13,032	-0.01%
2018/03/02	1	88.30	0	0.00	88.90	1	13,097	0.01%
2018/03/01	1	89.00	0	0.00	89.10	1	13,126	0.01%
2018/02/27	3	89.77	1	89.80	89.80	2	13,196	0.02%
2018/02/26	20	93.28	16	91.41	90.80	4	13,182	0.03%
2018/02/23	7	92.31	11	95.27	92.30	-4	13,170	-0.03%
2018/02/22	13	92.80	15	93.25	93.60	-2	13,360	-0.01%
2018/02/21	15	91.64	12	91.56	93.80	3	13,935	0.02%
2018/02/12	15	89.43	3	88.80	88.00	12	13,860	0.09%
2018/02/09	11	90.12	16	91.44	89.00	-5	13,859	-0.04%
2018/02/08	33	93.65	28.1	95.75	93.70	4.9	13,774	0.04%
2018/02/07	27	97.84	25	98.54	96.10	2	13,596	0.01%
2018/02/06	33	93.98	32	95.07	92.50	1	13,462	0.01%
2018/02/05	12	100.18	11	96.90	101.50	1	13,530	0.01%
2018/02/02	13	99.83	10	101.50	99.90	3	13,821	0.02%
2018/02/01	14	102.89	17	103.76	102.00	-3	13,956	-0.02%
2018/01/31	11	101.23	16	99.48	101.50	-5	13,751	-0.04%
2018/01/30	25	100.48	22	99.49	100.50	3	13,742	0.02%
2018/01/29	16	96.80	5	96.92	99.50	11	13,513	0.08%
2018/01/26	28	97.11	25	102.99	94.40	3	13,519	0.02%
2018/01/25	18	99.65	18	99.44	100.00	0	13,241	0.00%
2018/01/24	11	99.03	25.1	98.56	99.00	-14.1	13,005	-0.11%
2018/01/23	33	96.71	57	99.26	97.50	-24	12,675	-0.19%
2018/01/22	55	94.92	41.1	94.79	97.60	14	12,323	0.11%
2018/01/19	26	85.93	32	86.67	88.80	-6	12,166	-0.05%
2018/01/18	21	83.21	26	83.90	83.70	-5	11,858	-0.04%
2018/01/17	20	81.90	22	81.28	81.40	-2	12,138	-0.02%
2018/01/16	1	81.30	11	81.86	81.50	-10	12,388	-0.08%
2018/01/15	1	81.10	1	81.90	81.90	0	12,650	0.00%
2018/01/12	31	80.03	20	79.85	80.00	11	13,230	0.08%
2018/01/11	1	79.00	1	79.10	79.10	0	13,565	0.00%
2018/01/10	2	78.95	21	79.53	79.00	-19	13,939	-0.14%
2018/01/09	34	82.51	14	82.14	81.50	20	14,253	0.14%
2018/01/08	21	81.61	52	81.23	81.20	-31	14,810	-0.21%
2018/01/05	2	84.10	4	82.90	81.70	-2	15,666	-0.01%
2018/01/04	24	81.73	3	81.33	81.40	21	16,200	0.13%
2018/01/03	11	78.92	25	81.09	81.60	-14	16,207	-0.09%
2018/01/02	12	76.29	12	76.22	76.30	0	16,057	0.00%