中美晶 (5483)-臺銀-民權券商分點個股進出

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
▲1.0
漲幅
+0.52%
成交量
2,416張
產業
上櫃半導體類股
1579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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/26	4	192.13	1	192.00	192.50	3	7,809	0.04%
2024/04/25	1	192.49	0	0.00	191.50	1	7,832	0.01%
2024/04/24	1	194.00	2	195.75	194.00	-1	7,903	-0.01%
2024/04/23	2	188.75	0	0.00	188.50	2	7,969	0.03%
2024/04/22	3	188.67	0.4	189.00	188.50	2.6	8,055	0.03%
2024/04/19	6	193.42	2	194.00	192.00	4	8,008	0.05%
2024/04/18	4	199.38	1.5	199.33	199.50	2.5	7,978	0.03%
2024/04/17	2	202.50	2	204.50	202.00	0	8,054	0.00%
2024/04/16	13.5	200.44	4	198.39	199.00	9.4	8,071	0.12%
2024/04/15	3.3	208.27	0	210.00	208.50	3.2	7,963	0.04%
2024/04/12	4	211.25	0.1	210.50	211.50	4	7,933	0.05%
2024/04/11	1	209.02	0	0.00	210.00	1	7,977	0.01%
2024/04/10	7	212.08	1	212.50	211.00	6	8,052	0.07%
2024/04/09	6.4	210.86	1.1	210.64	210.50	5.3	8,170	0.06%
2024/04/08	0.1	209.75	2	210.97	210.50	-1.9	8,228	-0.02%
2024/04/03	5	211.00	7	211.36	211.00	-2	8,250	-0.02%
2024/04/02	3.1	210.50	0	210.00	209.50	3.1	8,294	0.04%
2024/04/01	5.2	208.37	2	210.77	208.00	3.2	8,371	0.04%
2024/03/29	17.3	213.28	12	215.20	214.50	5.3	8,349	0.06%
2024/03/28	21.1	217.54	5.2	214.87	215.00	16	8,105	0.20%
2024/03/27	6	219.01	5.3	221.15	223.50	0.8	7,891	0.01%
2024/03/26	2.4	218.58	3.9	216.16	214.00	-1.5	7,710	-0.02%
2024/03/25	7.1	221.78	7.1	220.72	220.00	0	7,706	0.00%
2024/03/22	6.8	226.24	8.7	227.54	224.00	-1.9	7,788	-0.02%
2024/03/21	33.4	235.67	39	232.85	232.50	-5.7	7,772	-0.07%
2024/03/20	53.1	236.25	38.9	236.74	240.00	14.2	7,614	0.19%
2024/03/19	31.2	223.95	48	223.63	226.00	-16.8	7,048	-0.24%
2024/03/18	7	206.71	1	208.50	207.50	6	6,610	0.09%
2024/03/15	4.5	207.01	2	208.75	207.50	2.5	6,664	0.04%
2024/03/14	7	214.08	5.2	214.96	208.50	1.7	6,596	0.03%
2024/03/13	8.1	218.59	13.2	218.81	215.50	-5.1	6,432	-0.08%
2024/03/12	2.1	211.21	4.8	210.64	214.50	-2.7	6,260	-0.04%
2024/03/11	3	209.50	5	209.00	209.00	-2	6,205	-0.03%
2024/03/08	17	212.03	32.6	212.46	209.00	-15.5	6,145	-0.25%
2024/03/07	7.1	199.00	8	200.50	200.50	-1	5,714	-0.02%
2024/03/06	1	196.01	1	197.50	197.00	0	5,628	0.00%
2024/03/05	3	195.17	3.1	196.02	197.00	-0.1	5,650	0.00%
2024/03/04	1	192.99	4.8	192.88	193.50	-3.8	5,690	-0.07%
2024/03/01	2.5	190.59	18.2	190.48	189.50	-15.6	5,804	-0.27%
2024/02/29	2.1	185.77	1	186.50	185.50	1.1	5,752	0.02%
2024/02/27	0.3	186.50	2.1	188.43	186.00	-1.8	5,798	-0.03%
2024/02/26	1.2	187.58	0	0.00	188.00	1.2	5,791	0.02%
2024/02/23	1	188.00	0.1	187.50	187.00	0.9	5,808	0.02%
2024/02/22	0	188.00	2.1	188.02	188.50	-2.1	5,836	-0.04%
2024/02/21	0	0.00	2	185.00	185.50	-2	5,847	-0.03%
2024/02/20	3	184.84	2	185.75	186.00	1	5,879	0.02%
2024/02/19	1.1	185.45	0	0.00	184.50	1.1	5,904	0.02%
2024/02/16	9	182.72	0	0.00	184.00	9	5,919	0.15%
2024/02/15	5	183.74	1.2	184.57	184.00	3.8	5,927	0.06%
2024/02/05	1	190.00	1	192.00	192.00	0	5,864	0.00%
2024/02/02	3	191.34	0.5	192.00	191.00	2.5	5,886	0.04%
2024/02/01	1.1	192.45	0.3	192.80	191.50	0.9	5,896	0.01%
2024/01/30	4	191.88	0	0.00	192.50	4	5,984	0.07%
2024/01/29	1	193.50	0	0.00	194.00	1	6,038	0.02%
2024/01/26	9	192.78	0	193.00	192.50	9	6,078	0.15%
2024/01/25	9.2	196.27	0	197.50	195.00	9.1	6,152	0.15%
2024/01/24	9.2	202.72	13.1	202.46	203.50	-3.9	6,207	-0.06%
2024/01/23	0	199.50	20	199.43	201.00	-20	6,164	-0.32%
2024/01/22	9	196.11	2.2	196.64	196.00	6.8	6,117	0.11%
2024/01/19	1	196.50	3	196.50	197.50	-2	6,077	-0.03%
2024/01/18	0	0.00	5.3	194.04	195.50	-5.3	6,074	-0.09%
2024/01/17	6	191.83	0	0.00	191.00	6	5,984	0.10%
2024/01/16	18.4	195.04	8	196.31	196.00	10.4	5,862	0.18%
2024/01/15	2	199.50	4	200.12	201.00	-2	5,754	-0.04%
2024/01/12	12	198.08	10.1	199.89	200.00	2	5,744	0.03%
2024/01/11	14	199.39	15.8	199.98	200.00	-1.7	5,675	-0.03%
2024/01/10	0	194.50	1	193.94	196.50	-1	5,572	-0.02%
2024/01/09	0	193.50	0.3	193.50	193.00	-0.3	5,525	0.00%
2024/01/08	5	190.50	6.4	192.42	192.50	-1.4	5,490	-0.02%
2024/01/05	9.8	190.68	6	191.50	191.50	3.8	5,465	0.07%
2024/01/04	6	191.00	18.2	192.46	191.50	-12.2	5,417	-0.23%
2024/01/03	7.1	193.93	1.1	193.00	193.00	5.9	5,373	0.11%
2024/01/02	0	196.00	0	0.00	201.00	0	5,226	0.00%
2023/12/29	0	193.00	2.3	196.32	196.00	-2.3	5,147	-0.04%
2023/12/28	6.6	196.95	0.1	196.00	196.00	6.5	5,112	0.13%
2023/12/27	5.1	199.71	26	202.25	200.50	-21	5,047	-0.42%
2023/12/26	0	201.50	7.1	203.99	207.50	-7	4,939	-0.14%
2023/12/25	3	195.84	2	199.00	198.50	1	4,817	0.02%
2023/12/22	0	0.00	1.4	197.07	199.00	-1.4	4,744	-0.03%
2023/12/21	0	0.00	4	196.01	198.50	-4	4,666	-0.09%
2023/12/20	6	198.42	4.3	199.20	198.00	1.7	4,595	0.04%
2023/12/19	2	195.08	0.1	196.00	200.50	1.9	4,467	0.04%
2023/12/18	37	201.26	7.1	201.85	200.50	29.9	4,314	0.69%
2023/12/15	0.2	197.38	8.2	197.76	197.50	-8	4,171	-0.19%
2023/12/14	1	188.50	7.1	190.76	191.50	-6.1	3,986	-0.15%
2023/12/13	4	187.75	0.2	188.27	187.50	3.8	3,933	0.10%
2023/12/12	9.2	188.43	21.5	190.38	190.50	-12.3	3,934	-0.31%
2023/12/11	2.1	185.01	2	185.50	185.50	0.1	3,931	0.00%
2023/12/08	11.1	185.55	5	185.50	184.50	6.1	3,926	0.16%
2023/12/07	5	185.00	6.1	184.43	183.50	-1.1	3,939	-0.03%
2023/12/06	0.1	184.50	18	185.11	184.50	-18	3,910	-0.46%
2023/12/05	4.3	180.77	3	181.00	180.50	1.3	3,885	0.03%
2023/12/04	10	183.75	0	183.50	183.00	10	3,840	0.26%
2023/12/01	0.1	183.50	4.1	183.74	184.50	-4.1	3,828	-0.11%
2023/11/30	3.4	185.59	1.3	185.23	183.00	2.1	3,797	0.06%
2023/11/29	3	184.66	3	184.83	185.00	0	3,750	0.00%
2023/11/28	0.6	183.00	6	182.84	182.00	-5.4	3,641	-0.15%
2023/11/27	1.8	178.78	2	178.50	177.50	-0.2	3,479	-0.01%
2023/11/24	1.1	178.37	4	178.25	179.00	-2.9	3,449	-0.08%
2023/11/22	1.1	173.55	2	173.01	173.50	-0.9	3,373	-0.03%
2023/11/21	0	175.50	0.1	176.00	175.00	-0.1	3,346	0.00%
2023/11/20	8	176.37	2	175.00	175.00	6	3,336	0.18%
2023/11/17	6	177.42	3.2	177.68	177.50	2.8	3,321	0.08%
2023/11/16	0	175.50	2	173.78	176.50	-2	3,282	-0.06%
2023/11/15	2	174.50	5.5	174.49	174.00	-3.5	3,243	-0.11%
2023/11/14	6	173.67	2.1	174.23	173.50	3.9	3,212	0.12%
2023/11/13	2	176.50	9.1	177.00	175.50	-7	3,173	-0.22%
2023/11/10	0	174.00	8.1	174.38	175.00	-8	3,157	-0.25%
2023/11/09	2	172.00	1	172.50	172.50	1	3,140	0.03%
2023/11/08	29.2	174.05	29	172.67	172.50	0.2	3,184	0.01%
2023/11/07	4	174.25	4.2	174.95	175.00	-0.2	3,141	-0.01%
2023/11/06	6	174.17	11.9	174.90	175.00	-5.9	3,148	-0.19%
2023/11/03	6	172.67	2.1	172.77	173.00	3.9	3,136	0.12%
2023/11/02	2	169.75	10.6	171.35	173.00	-8.6	3,191	-0.27%
2023/11/01	6.2	168.86	15.4	168.22	170.00	-9.2	3,118	-0.30%
2023/10/31	0	0.00	1	165.00	163.50	-1	3,015	-0.03%
2023/10/30	3	164.82	1	164.01	164.50	2	3,108	0.06%
2023/10/27	1	160.50	1	161.50	161.50	0	3,136	0.00%
2023/10/26	3	160.00	10	159.90	159.00	-7	3,209	-0.22%
2023/10/25	1	163.50	1	163.50	162.50	0	3,262	0.00%
2023/10/24	5	162.30	0	0.00	161.00	5	3,337	0.15%
2023/10/23	0.1	161.50	1	161.50	161.50	-0.9	3,490	-0.02%
2023/10/20	0.1	161.00	3.5	161.71	161.50	-3.5	3,591	-0.10%
2023/10/19	3.1	161.67	0	0.00	162.50	3.1	3,703	0.08%
2023/10/18	5.3	163.53	0.1	164.50	163.50	5.2	3,798	0.14%
2023/10/17	4	167.25	5	166.70	166.00	-1	3,867	-0.03%
2023/10/16	0	0.00	18	164.11	166.00	-18	4,055	-0.45%
2023/10/13	2	165.50	0.1	165.50	166.00	1.9	4,216	0.05%
2023/10/12	7.2	165.11	8.2	165.63	166.50	-1	4,350	-0.02%
2023/10/11	2.2	163.94	8	164.38	164.50	-5.8	4,611	-0.13%
2023/10/06	2	160.25	1	161.50	161.50	1	4,943	0.02%
2023/10/05	1	159.50	2	161.75	162.00	-1	5,309	-0.02%
2023/10/04	3	159.16	0	158.50	159.00	3	5,327	0.06%
2023/10/03	1	160.50	0	0.00	161.00	1	5,300	0.02%
2023/10/02	0	159.50	6	161.08	162.00	-6	5,302	-0.11%
2023/09/28	4.1	157.13	0	0.00	157.00	4.1	5,299	0.08%
2023/09/27	0	0.00	1	156.00	157.00	-1	5,305	-0.02%
2023/09/26	2.3	157.77	0	0.00	157.00	2.3	5,314	0.04%
2023/09/25	0.1	159.74	2	160.50	160.50	-1.9	5,316	-0.04%
2023/09/22	0	159.00	0	0.00	160.00	0	5,350	0.00%
2023/09/21	7	159.00	0.1	159.50	158.00	6.9	5,345	0.13%
2023/09/20	3.1	161.42	2	162.00	162.00	1.1	5,322	0.02%
2023/09/19	1	164.00	1	164.00	163.50	0	5,329	0.00%
2023/09/18	2	165.00	0	166.00	165.00	2	5,339	0.04%
2023/09/15	8.1	165.93	2	166.00	166.50	6.1	5,428	0.11%
2023/09/14	34.1	164.59	2.7	163.85	164.00	31.4	5,382	0.58%
2023/09/13	1.3	160.74	0.2	160.89	161.00	1.2	5,290	0.02%
2023/09/12	0	160.91	14.2	161.37	161.00	-14.2	5,355	-0.26%
2023/09/11	0	158.00	2	157.25	157.00	-2	5,353	-0.04%
2023/09/08	1.1	155.14	1.5	156.00	155.50	-0.3	5,383	-0.01%
2023/09/07	5.2	159.03	3	160.50	158.00	2.2	5,393	0.04%
2023/09/06	2	158.50	0	159.00	158.50	2	5,367	0.04%
2023/09/05	4.1	159.01	1	159.50	160.00	3.1	5,363	0.06%
2023/09/04	0.2	159.76	7.4	159.32	160.00	-7.2	5,371	-0.13%
2023/09/01	0	0.00	2	158.50	158.50	-2	5,370	-0.04%
2023/08/31	4.1	157.26	0.3	156.50	156.50	3.8	5,404	0.07%
2023/08/30	0	156.50	5.2	156.40	156.50	-5.2	5,424	-0.10%
2023/08/29	0.1	155.00	0	0.00	155.50	0.1	5,451	0.00%
2023/08/28	0	154.58	2	153.50	154.50	-2	5,477	-0.04%
2023/08/25	8.1	152.75	0	0.00	152.50	8.1	5,505	0.15%
2023/08/24	3	154.00	3	155.33	154.50	0	5,537	0.00%
2023/08/23	2	154.51	3.1	155.19	155.00	-1.1	5,562	-0.02%
2023/08/22	0.2	153.50	0	0.00	153.00	0.2	5,614	0.00%
2023/08/21	1.3	153.20	0	0.00	153.50	1.3	5,652	0.02%
2023/08/18	3.4	154.11	1.2	155.10	154.00	2.2	5,687	0.04%
2023/08/17	1.1	153.88	3.4	155.22	156.50	-2.3	5,682	-0.04%
2023/08/16	7	150.58	6	150.58	152.00	1	5,669	0.02%
2023/08/15	8.2	153.91	1	155.50	153.00	7.2	5,663	0.13%
2023/08/14	5.5	152.12	12	153.08	154.50	-6.5	5,662	-0.12%
2023/08/11	7.3	157.78	2	160.00	157.50	5.3	5,620	0.09%
2023/08/10	5.1	158.21	1.5	158.50	158.50	3.6	5,613	0.06%
2023/08/09	15.7	159.76	4	160.38	160.00	11.7	5,595	0.21%
2023/08/08	20.1	161.30	5	161.30	161.50	15.1	5,567	0.27%
2023/08/07	0	0.00	2	168.00	167.50	-2	5,498	-0.04%
2023/08/04	4	163.38	1.5	165.23	165.50	2.6	5,469	0.05%
2023/08/02	20.1	164.73	9.5	164.40	163.00	10.6	5,465	0.19%
2023/08/01	1.1	168.82	3	170.00	168.50	-1.9	5,424	-0.04%
2023/07/31	3	172.00	7.1	173.16	171.50	-4.1	5,375	-0.08%
2023/07/28	24.2	171.39	0.1	172.50	171.00	24.1	5,311	0.45%
2023/07/27	1	167.50	7.2	169.83	169.50	-6.2	5,230	-0.12%
2023/07/26	29.3	169.04	33.4	169.02	165.50	-4	5,150	-0.08%
2023/07/25	3	176.17	0	178.00	175.50	3	4,990	0.06%
2023/07/24	7.5	180.50	10	180.75	180.50	-2.5	4,881	-0.05%
2023/07/21	16.2	178.67	5.2	179.21	180.00	11.1	4,755	0.23%
2023/07/20	5	181.31	3.1	182.36	181.50	1.9	4,673	0.04%
2023/07/19	9	183.83	3.3	184.77	179.00	5.7	4,567	0.13%
2023/07/18	3.1	181.84	20	180.65	183.00	-16.9	4,378	-0.39%
2023/07/17	9.4	183.10	4.1	183.28	182.00	5.3	4,233	0.13%
2023/07/14	3.1	180.68	13.3	183.35	185.00	-10.2	4,107	-0.25%
2023/07/13	13.1	178.63	8.2	180.43	177.50	4.9	3,826	0.13%
2023/07/12	16	170.94	32	171.84	176.50	-16	3,439	-0.46%
2023/07/11	2	161.50	3.1	162.15	162.50	-1.1	3,081	-0.04%
2023/07/10	0	160.50	3	159.17	160.00	-3	3,063	-0.10%
2023/07/07	2	159.00	0	160.00	159.00	2	3,079	0.06%
2023/07/06	1	160.00	0.3	160.00	161.00	0.7	3,086	0.02%
2023/07/05	0.1	162.50	1	162.50	161.50	-1	3,110	-0.03%
2023/07/04	0	0.00	2.1	161.52	161.50	-2.1	3,100	-0.07%
2023/07/03	0.4	162.50	4	162.63	162.50	-3.6	3,123	-0.11%
2023/06/30	1	160.50	1.3	160.62	161.50	-0.3	3,136	-0.01%
2023/06/29	0	0.00	3	159.83	159.00	-3	3,114	-0.10%
2023/06/28	4	157.75	0.2	158.00	158.00	3.8	3,117	0.12%
2023/06/27	6.2	158.88	1	159.00	157.50	5.2	3,127	0.17%
2023/06/26	4.2	157.76	6	158.50	157.00	-1.8	3,104	-0.06%
2023/06/21	18.1	156.75	1.1	155.61	156.00	17	3,097	0.55%
2023/06/20	3	160.50	1	161.00	160.50	2	3,024	0.07%
2023/06/19	7.3	162.80	5	164.00	162.00	2.3	3,062	0.07%
2023/06/16	1	161.13	13	163.54	164.00	-12	3,044	-0.39%
2023/06/15	1	161.50	11	161.00	161.50	-10	3,018	-0.33%
2023/06/14	6	160.17	4	160.00	160.00	2	3,166	0.06%
2023/06/13	21.1	159.50	7.2	159.78	159.50	13.9	3,155	0.44%
2023/06/12	1.1	157.51	0	0.00	157.00	1.1	3,149	0.03%
2023/06/09	1	157.50	0	0.00	156.50	1	3,167	0.03%
2023/06/08	1	156.50	0.1	157.00	156.00	0.9	3,152	0.03%
2023/06/07	3	158.50	1	158.50	159.00	2	3,186	0.06%
2023/06/06	3	157.00	0.1	158.00	157.00	2.9	3,200	0.09%
2023/06/05	1	160.00	4	160.00	160.00	-3	3,184	-0.09%
2023/06/02	2.1	157.05	0	0.00	158.00	2.1	3,186	0.07%
2023/06/01	6	158.25	3	157.50	157.00	3	3,168	0.09%
2023/05/31	4	159.50	2	159.25	159.00	2	3,155	0.06%
2023/05/30	1.1	159.02	7.1	159.20	159.00	-6.1	3,136	-0.19%
2023/05/29	13	159.92	4	160.38	159.50	9	3,164	0.29%
2023/05/26	2	158.25	10.5	158.12	158.50	-8.5	3,150	-0.27%
2023/05/25	0	157.00	1	156.00	156.50	-1	3,128	-0.03%
2023/05/24	9	153.68	10	154.00	155.50	-1	3,096	-0.03%
2023/05/23	0.1	154.00	1	154.00	153.00	-0.9	3,068	-0.03%
2023/05/22	0	0.00	3	152.00	153.00	-3	3,047	-0.10%
2023/05/19	2.7	151.25	3.3	151.39	151.00	-0.7	3,023	-0.02%
2023/05/18	0.1	153.00	7	152.57	152.50	-6.9	3,002	-0.23%
2023/05/17	0.2	151.00	5	150.80	150.50	-4.8	2,987	-0.16%
2023/05/16	3.5	149.95	0.1	150.00	148.50	3.4	2,967	0.11%
2023/05/15	0.1	148.50	1	149.00	148.50	-0.9	2,944	-0.03%
2023/05/12	2.1	147.02	0	0.00	147.00	2.1	2,956	0.07%
2023/05/11	5.4	148.83	0	0.00	146.50	5.4	2,950	0.18%
2023/05/10	4.1	150.64	0	0.00	151.00	4.1	2,928	0.14%
2023/05/09	7	152.14	3.1	152.03	151.00	3.9	2,947	0.13%
2023/05/08	4.6	154.65	10.4	153.27	154.50	-5.9	2,946	-0.20%
2023/05/05	0	148.00	6	146.92	148.00	-6	2,897	-0.21%
2023/05/04	5	145.10	3	145.33	145.00	2	2,945	0.07%
2023/05/03	8	147.25	1.1	147.50	147.00	6.9	2,980	0.23%
2023/05/02	0.1	150.00	7	149.79	150.00	-6.9	3,042	-0.23%
2023/04/28	0	0.00	9	148.28	147.50	-9	3,118	-0.29%
2023/04/26	5.3	144.00	6	144.42	144.50	-0.7	3,125	-0.02%
2023/04/25	5.1	145.04	0	146.50	144.00	5.1	3,132	0.16%
2023/04/24	5	148.20	1	148.50	148.00	4	3,116	0.13%
2023/04/21	4.2	149.90	5	150.90	149.00	-0.8	3,251	-0.03%
2023/04/20	7.2	150.59	0	0.00	149.00	7.2	3,261	0.22%
2023/04/19	5.5	152.05	6	153.00	151.50	-0.5	3,293	-0.01%
2023/04/18	3.2	153.69	0	154.50	153.00	3.1	3,307	0.10%
2023/04/17	2.1	155.29	1.1	155.95	155.00	1	3,310	0.03%
2023/04/14	2	155.50	3	155.83	155.50	-1	3,329	-0.03%
2023/04/13	2.1	154.57	0.1	155.50	154.00	2	3,363	0.06%
2023/04/12	5	156.10	0	0.00	156.00	5	3,362	0.15%
2023/04/11	3.1	157.02	2	157.75	157.00	1.1	3,357	0.03%
2023/04/10	3.1	157.18	5	158.10	156.50	-1.9	3,374	-0.06%
2023/04/07	1	154.00	2	154.49	154.50	-1	3,330	-0.03%
2023/04/06	9	153.06	0.1	154.50	152.50	8.9	3,321	0.27%
2023/03/31	0.1	157.50	3	157.67	156.00	-2.9	3,311	-0.09%
2023/03/30	2	155.50	2	156.25	156.50	0	3,324	0.00%
2023/03/29	0	0.00	4	155.00	153.50	-4	3,355	-0.12%
2023/03/28	10	155.05	0	0.00	154.00	10	3,451	0.29%
2023/03/27	5	156.50	6	157.42	157.00	-1	3,461	-0.03%
2023/03/24	0	0.00	4.2	156.02	156.50	-4.2	3,506	-0.12%
2023/03/23	1	154.00	19	154.55	155.50	-18	3,508	-0.51%
2023/03/22	8	153.88	7	154.14	154.00	1	3,486	0.03%
2023/03/21	5	153.00	10	152.55	152.50	-5	3,432	-0.15%
2023/03/20	11.1	152.00	10	152.00	152.00	1.1	3,439	0.03%
2023/03/17	63.1	155.51	22	154.45	154.00	41.1	3,404	1.21%
2023/03/16	5	158.50	5	159.00	159.00	0	3,238	0.00%
2023/03/15	0	0.00	15	158.30	157.50	-15	3,260	-0.46%
2023/03/14	5.1	154.50	0	0.00	153.50	5.1	3,248	0.16%
2023/03/13	6.1	156.90	1	156.94	157.00	5	3,238	0.15%
2023/03/10	12.2	157.63	0	158.50	156.00	12.2	3,232	0.38%
2023/03/09	23.2	162.48	24	162.31	162.00	-0.8	3,243	-0.02%
2023/03/08	2.1	161.49	3	161.67	162.00	-0.9	3,232	-0.03%
2023/03/07	2	160.50	1	162.00	161.50	1	3,229	0.03%
2023/03/06	8	159.56	5	160.00	159.50	3	3,222	0.09%
2023/03/03	5	158.00	1	158.00	158.00	4	3,214	0.12%
2023/03/02	7	158.00	5.5	158.41	158.50	1.6	3,239	0.05%
2023/03/01	11	153.91	5.1	157.20	159.50	5.9	3,243	0.18%
2023/02/24	10	160.35	0	0.00	159.00	10	3,199	0.31%
2023/02/23	2.1	162.54	4	162.63	164.50	-1.9	3,185	-0.06%
2023/02/22	3	158.50	1	160.00	160.00	2	3,228	0.06%
2023/02/21	2	161.50	0	0.00	161.50	2	3,301	0.06%
2023/02/20	1	160.00	18	161.86	161.50	-17	3,438	-0.49%
2023/02/17	0	0.00	3	161.50	161.00	-3	3,612	-0.08%
2023/02/16	0	0.00	2	162.00	162.00	-2	3,714	-0.05%
2023/02/15	7	158.43	13	159.85	157.50	-6	3,886	-0.15%
2023/02/14	8	162.00	25	160.82	161.50	-17	3,988	-0.43%
2023/02/13	12	161.25	6	161.17	162.00	6	4,029	0.15%
2023/02/10	28	163.96	8	162.00	163.00	20	4,154	0.48%
2023/02/09	0	164.00	2.1	164.76	166.00	-2	4,266	-0.05%
2023/02/08	7	164.50	45	164.13	165.00	-38	4,329	-0.88%
2023/02/07	26	161.73	4.5	163.22	163.00	21.5	4,319	0.50%
2023/02/06	30.1	160.86	0.1	161.00	159.50	30	4,351	0.69%
2023/02/03	5	166.00	0	0.00	165.50	5	4,322	0.12%
2023/02/02	33.2	167.50	23.1	167.52	168.00	10	4,322	0.23%
2023/02/01	22	163.86	25.3	164.60	165.00	-3.3	4,318	-0.08%
2023/01/31	2	161.50	9	163.28	162.50	-7	4,290	-0.16%
2023/01/30	2.1	160.74	13.1	160.69	160.50	-10.9	4,233	-0.26%
2023/01/17	1.1	154.55	0	0.00	156.00	1.1	4,179	0.03%
2023/01/16	0	0.00	1	156.50	155.50	-1	4,230	-0.02%
2023/01/13	6	155.00	2	158.75	155.00	4	4,252	0.09%
2023/01/12	4	156.50	3.1	156.67	156.50	0.9	4,267	0.02%
2023/01/11	1.1	159.95	16.7	160.46	161.50	-15.6	4,273	-0.37%
2023/01/10	7.1	156.70	71	157.04	156.50	-63.9	4,166	-1.53%
2023/01/09	37.2	153.59	47.7	155.24	156.00	-10.5	4,184	-0.25%
2023/01/06	2	150.48	3.2	149.91	150.50	-1.2	4,186	-0.03%
2023/01/05	1.1	146.57	3.1	147.32	146.50	-2	4,272	-0.05%
2023/01/04	0	0.00	2.2	145.83	145.00	-2.2	4,313	-0.05%
2023/01/03	2	143.00	8.2	144.09	145.50	-6.2	4,428	-0.14%
2022/12/30	1	140.04	0	0.00	139.50	1	4,437	0.02%
2022/12/29	2.3	138.67	3.1	138.15	138.50	-0.7	4,461	-0.02%
2022/12/28	19.5	139.25	18	137.86	138.00	1.5	4,519	0.03%
2022/12/27	1.1	144.57	1	145.00	143.50	0.1	4,532	0.00%
2022/12/26	13	143.23	0	0.00	143.00	13	4,613	0.28%
2022/12/23	3	142.02	2	142.25	143.50	1	4,740	0.02%
2022/12/22	16	145.50	2	146.25	145.50	14	4,824	0.29%
2022/12/21	6	143.67	0	0.00	143.00	6	4,939	0.12%
2022/12/20	17	148.03	10	150.00	144.00	7	5,049	0.14%
2022/12/19	8.5	151.50	10	152.30	153.50	-1.5	5,032	-0.03%
2022/12/16	18	154.06	0.1	154.45	153.50	17.9	5,039	0.36%
2022/12/15	3	157.33	8	158.44	158.50	-5	4,993	-0.10%
2022/12/14	1	155.50	5	155.90	157.00	-4	5,017	-0.08%
2022/12/13	8.1	154.50	2	154.00	153.00	6.1	5,036	0.12%
2022/12/12	0	0.00	1	152.50	153.50	-1	5,053	-0.02%
2022/12/09	25	155.98	0	0.00	154.50	25	5,071	0.49%
2022/12/08	0	0.00	1	155.00	155.50	-1	5,073	-0.02%
2022/12/07	16.3	154.57	3	156.50	155.00	13.3	5,069	0.26%
2022/12/06	3	159.17	2	157.75	158.50	1	5,068	0.02%
2022/12/05	23	162.76	14	162.61	162.00	9	5,107	0.18%
2022/12/02	0	0.00	2	161.50	161.50	-2	5,158	-0.04%
2022/12/01	3	161.17	25	162.86	161.00	-22	5,195	-0.42%
2022/11/29	3	155.17	3	156.17	156.00	0	5,186	0.00%
2022/11/28	4	156.50	1	157.50	158.00	3	5,196	0.06%
2022/11/25	3	159.50	1	159.00	158.00	2	5,199	0.04%
2022/11/24	18	161.00	6	160.42	160.50	12	5,219	0.23%
2022/11/23	1	158.50	1	160.00	159.50	0	5,266	0.00%
2022/11/22	0	0.00	2	158.50	158.50	-2	5,298	-0.04%
2022/11/21	2	156.75	1	158.92	157.00	1	5,321	0.02%
2022/11/18	6	157.42	0	0.00	156.50	6	5,346	0.11%
2022/11/17	2	159.26	19	159.97	162.00	-17	5,279	-0.32%
2022/11/16	20	159.38	6.1	160.55	162.00	13.9	5,259	0.26%
2022/11/15	9	160.44	25.4	160.03	162.00	-16.4	5,155	-0.32%
2022/11/14	2	154.50	1.3	156.20	155.50	0.7	5,060	0.01%
2022/11/11	8.1	155.64	18.1	156.69	155.00	-10	5,034	-0.20%
2022/11/10	4.2	146.49	7.2	144.46	147.00	-3	4,979	-0.06%
2022/11/09	0.1	141.00	0	141.00	142.00	0	4,940	0.00%
2022/11/08	2.1	139.52	8	141.56	139.00	-5.9	4,940	-0.12%
2022/11/07	6.1	132.84	15.1	136.47	137.50	-9	4,873	-0.18%
2022/11/04	7	129.21	7	130.36	130.50	0	4,890	0.00%
2022/11/03	5	125.00	6.1	125.92	127.50	-1.1	4,889	-0.02%
2022/11/02	9.1	127.66	9.1	127.39	127.00	0	4,998	0.00%
2022/11/01	0.1	126.00	1.1	125.50	125.50	-1	5,005	-0.02%
2022/10/31	5	125.00	6	124.25	124.00	-1	5,223	-0.02%
2022/10/28	4	122.13	0	0.00	121.50	4	5,237	0.08%
2022/10/27	0.1	124.63	2.1	124.28	125.50	-2	5,201	-0.04%
2022/10/26	3	121.33	0	0.00	121.50	3	5,210	0.06%
2022/10/24	0.1	123.50	1.1	125.90	122.00	-1	5,200	-0.02%
2022/10/21	0	122.00	1	121.00	121.00	-1	5,162	-0.02%
2022/10/20	7	120.57	9	120.67	121.50	-2	5,159	-0.04%
2022/10/19	15	123.20	14	121.21	120.50	1	5,171	0.02%
2022/10/18	3	122.33	3	122.50	122.50	0	5,159	0.00%
2022/10/17	1.1	118.44	0.1	121.00	121.50	1	5,242	0.02%
2022/10/14	0.1	122.50	4	123.13	121.50	-3.9	5,266	-0.07%
2022/10/13	12	117.58	10	118.65	117.00	2	5,300	0.04%
2022/10/12	3	123.50	0	0.00	123.00	3	5,252	0.06%
2022/10/11	9.5	123.71	4	122.13	122.00	5.5	5,282	0.10%
2022/10/07	5.1	132.41	3	134.33	131.00	2.1	5,208	0.04%
2022/10/06	0	135.50	0	0.00	136.50	0	5,207	0.00%
2022/10/05	3	136.17	2	136.50	135.50	1	5,209	0.02%
2022/10/04	1.1	132.50	0	0.00	133.00	1.1	5,177	0.02%
2022/10/03	3	126.19	4.1	128.10	129.00	-1.1	5,154	-0.02%
2022/09/30	5.1	126.42	3.1	127.76	131.00	2	5,141	0.04%
2022/09/29	2.1	135.15	1	131.00	131.00	1.1	5,093	0.02%
2022/09/28	10.1	136.96	8.1	137.03	132.00	2	5,042	0.04%
2022/09/27	12.2	141.16	6	139.50	140.50	6.2	4,938	0.12%
2022/09/26	21	149.07	16	151.78	148.50	5	4,850	0.10%
2022/09/23	2.1	158.53	0	0.00	157.00	2.1	4,901	0.04%
2022/09/22	1.1	154.23	0	0.00	156.50	1.1	4,893	0.02%
2022/09/21	4.5	158.21	0	0.00	157.00	4.5	4,917	0.09%
2022/09/20	1	160.05	1.1	161.47	161.50	0	4,902	0.00%
2022/09/19	1.1	160.05	1	159.50	159.50	0.1	4,929	0.00%
2022/09/16	6	162.00	1	162.00	160.50	5	4,974	0.10%
2022/09/15	4.1	165.29	0.1	164.00	164.00	4	5,015	0.08%
2022/09/14	3.1	162.73	1	166.00	165.00	2.1	5,091	0.04%
2022/09/13	4	168.00	4.4	168.14	167.00	-0.4	5,132	-0.01%
2022/09/12	2.1	167.96	11	167.64	168.50	-9	5,211	-0.17%
2022/09/08	8	163.88	14	164.29	163.50	-6	5,360	-0.11%
2022/09/07	2.3	159.00	0.1	159.50	158.50	2.3	5,372	0.04%
2022/09/06	0	0.00	1	163.50	163.50	-1	5,371	-0.02%
2022/09/05	4	162.24	2.2	162.01	162.00	1.8	5,435	0.03%
2022/09/02	0	0.00	6.2	166.63	166.00	-6.2	5,510	-0.11%
2022/09/01	2	164.75	3.1	164.48	164.50	-1.1	5,499	-0.02%
2022/08/31	2	167.00	2	167.50	167.50	0	5,561	0.00%
2022/08/30	2.1	167.45	3	167.00	168.00	-0.9	5,559	-0.02%
2022/08/29	4.3	160.77	3	160.83	161.00	1.3	5,496	0.02%
2022/08/26	7	167.43	5	167.10	166.50	2	5,514	0.04%
2022/08/25	13.1	167.88	21	167.05	167.00	-7.9	5,535	-0.14%
2022/08/24	6	165.58	2	164.00	164.00	4	5,560	0.07%
2022/08/23	2.1	164.17	1	164.00	166.00	1.1	5,648	0.02%
2022/08/22	0.1	166.00	3	165.00	164.50	-2.9	5,753	-0.05%
2022/08/19	9.3	167.49	1.2	170.04	166.00	8.1	5,751	0.14%
2022/08/18	12.1	167.34	11	167.73	169.00	1.1	5,698	0.02%
2022/08/17	12.1	167.12	9.2	167.49	167.50	2.9	5,659	0.05%
2022/08/16	3.5	163.67	4.2	164.26	163.00	-0.7	5,586	-0.01%
2022/08/15	6.1	161.32	10	160.90	160.00	-3.9	5,515	-0.07%
2022/08/12	9.2	161.66	7.1	161.86	161.50	2.1	5,470	0.04%
2022/08/11	2.1	160.56	9	160.94	161.00	-6.9	5,467	-0.13%
2022/08/10	15	155.27	12.1	155.63	156.50	2.9	5,418	0.05%
2022/08/09	4.1	153.15	13.1	154.58	155.50	-9.1	5,402	-0.17%
2022/08/08	5.1	149.80	9.3	149.97	151.50	-4.2	5,417	-0.08%
2022/08/05	11.3	143.03	21	144.50	149.00	-9.8	5,544	-0.18%
2022/08/04	4	136.75	4	137.88	139.00	0	5,368	0.00%
2022/08/03	1	138.00	1	138.50	138.00	0	5,406	0.00%
2022/08/02	2.1	137.55	4	138.50	138.00	-1.9	5,432	-0.03%
2022/08/01	0	142.50	0	0.00	141.50	0	5,424	0.00%
2022/07/29	1	143.50	0	0.00	142.50	1	5,481	0.02%
2022/07/28	0	142.50	1	141.50	142.00	-1	5,588	-0.02%
2022/07/26	6	142.58	5.1	141.50	141.50	1	5,703	0.02%
2022/07/25	3	144.67	0.1	144.50	145.00	2.9	5,727	0.05%
2022/07/22	12	145.96	3	145.83	146.00	9	5,808	0.15%
2022/07/21	1.1	143.56	6	144.33	145.50	-4.9	5,817	-0.08%
2022/07/20	7.1	141.58	8.1	142.63	142.00	-1	5,829	-0.02%
2022/07/19	10.1	138.91	4	139.25	139.00	6.1	5,823	0.10%
2022/07/18	6	143.08	18.2	143.30	144.50	-12.2	5,848	-0.21%
2022/07/15	2	139.28	10	141.00	141.00	-8	5,809	-0.14%
2022/07/14	5.1	138.31	4	139.00	138.00	1.1	5,776	0.02%
2022/07/13	10.2	139.55	7	139.07	138.50	3.2	5,750	0.06%
2022/07/12	13.1	137.50	8.1	136.70	136.50	5	5,740	0.09%
2022/07/11	6	140.50	11	141.50	141.00	-5	5,750	-0.09%
2022/07/08	13.1	140.73	12	140.46	140.50	1.1	5,736	0.02%
2022/07/07	5	136.60	11	138.18	138.50	-6	5,719	-0.10%
2022/07/06	7.2	133.51	8.4	134.48	133.00	-1.2	5,828	-0.02%
2022/07/05	8	136.75	7	139.07	138.00	1	5,852	0.02%
2022/07/04	12.1	136.67	12	137.38	137.50	0.1	5,854	0.00%
2022/07/01	7.1	136.70	10.7	136.97	139.00	-3.6	5,867	-0.06%
2022/06/30	10	141.60	1	141.50	141.00	9	5,781	0.16%
2022/06/29	2	145.00	11.1	144.33	145.50	-9.1	5,775	-0.16%
2022/06/28	6.4	147.45	7	147.36	146.50	-0.6	5,780	-0.01%
2022/06/27	9.4	151.12	6	151.50	152.00	3.4	5,782	0.06%
2022/06/24	8	145.69	6.1	146.08	147.00	2	5,751	0.03%
2022/06/23	7.2	143.17	8.1	141.26	143.50	-0.9	5,748	-0.02%
2022/06/22	3.1	142.52	1	145.50	143.00	2.1	5,747	0.04%
2022/06/21	2	144.00	6	144.83	146.50	-4	5,723	-0.07%
2022/06/20	18.4	144.27	10	142.55	142.50	8.4	5,801	0.14%
2022/06/17	10.3	147.20	4	146.88	150.00	6.3	5,724	0.11%
2022/06/16	6.1	160.31	6	158.75	156.50	0.1	5,598	0.00%
2022/06/15	2	161.74	1.3	161.00	162.00	0.7	5,656	0.01%
2022/06/14	2	160.25	4	160.13	160.50	-2	5,814	-0.03%
2022/06/13	11.5	161.87	18	161.42	161.50	-6.6	5,805	-0.11%
2022/06/10	7	170.64	4.1	171.49	171.00	3	5,781	0.05%
2022/06/09	9.1	172.22	5	172.00	173.00	4.1	5,831	0.07%
2022/06/08	1	170.00	3	170.00	170.00	-2	5,773	-0.03%
2022/06/07	1.3	168.88	4.1	168.99	169.00	-2.8	5,831	-0.05%
2022/06/06	17.1	167.51	0.1	167.00	171.00	17	5,863	0.29%
2022/06/02	19	169.79	10	170.00	170.00	9	5,915	0.15%
2022/06/01	11.3	170.39	11.1	171.01	169.50	0.2	6,035	0.00%
2022/05/31	1.1	170.58	4	170.75	172.50	-2.9	5,993	-0.05%
2022/05/30	13.1	165.96	18.1	170.85	170.50	-5	5,949	-0.08%
2022/05/27	5.1	162.30	1	163.00	162.00	4.1	5,795	0.07%
2022/05/26	2.2	159.60	0	162.50	159.00	2.2	5,807	0.04%
2022/05/25	1	160.00	10	160.75	161.00	-9	5,839	-0.15%
2022/05/24	5.1	157.88	1.1	161.73	156.50	4	5,923	0.07%
2022/05/20	1	162.50	1	163.00	163.50	0	5,960	0.00%
2022/05/19	6.5	161.35	28	159.00	162.50	-21.5	5,962	-0.36%
2022/05/18	37.4	166.74	2	164.75	164.50	35.4	5,926	0.60%
2022/05/17	1	162.00	3	161.33	163.50	-2	5,853	-0.03%
2022/05/16	9	161.55	9.3	160.90	158.50	-0.2	5,876	0.00%
2022/05/13	8	158.00	27	161.15	160.50	-19	5,791	-0.33%
2022/05/12	1	154.51	4.1	153.85	152.00	-3.1	5,708	-0.05%
2022/05/11	5	155.20	6	155.58	155.00	-1	5,794	-0.02%
2022/05/10	0.1	153.50	2	148.50	155.00	-1.9	5,921	-0.03%
2022/05/09	4	151.38	0	0.00	151.00	4	6,010	0.07%
2022/05/06	13.1	153.39	18	153.44	156.00	-4.9	6,134	-0.08%
2022/05/05	9.1	157.18	10.1	156.84	157.50	-1	6,353	-0.02%
2022/05/04	2.1	154.00	4	153.88	153.00	-1.9	6,409	-0.03%
2022/05/03	1.1	148.57	1	149.00	149.50	0.1	6,360	0.00%
2022/04/29	2.2	148.14	12	151.92	149.00	-9.9	6,481	-0.15%
2022/04/28	1	147.00	1	147.00	146.50	0	6,540	0.00%
2022/04/27	13.1	140.54	2	142.01	145.00	11.1	6,504	0.17%
2022/04/26	43.3	145.27	8	146.75	146.00	35.3	6,482	0.54%
2022/04/25	4	145.88	7	147.07	148.00	-3	6,546	-0.05%
2022/04/22	3	153.33	2	153.75	152.50	1	6,512	0.02%
2022/04/21	3	158.50	2	160.00	157.50	1	6,574	0.02%
2022/04/20	4.2	156.65	2	156.75	156.00	2.2	6,663	0.03%
2022/04/19	1.1	157.07	1	160.00	156.50	0.1	6,912	0.00%
2022/04/18	1	156.00	5	157.00	156.50	-4	7,026	-0.06%
2022/04/15	6.3	157.51	24.3	157.06	156.00	-18	7,085	-0.25%
2022/04/14	2	162.75	0	0.00	161.50	2	7,253	0.03%
2022/04/13	7	161.64	0	0.00	162.50	7	7,328	0.10%
2022/04/12	4.5	159.03	0	0.00	159.50	4.5	7,483	0.06%
2022/04/11	11.3	167.25	7.5	165.93	165.50	3.7	7,609	0.05%
2022/04/08	6.3	170.43	3	172.67	172.00	3.3	7,770	0.04%
2022/04/07	6.3	171.67	5	173.70	171.50	1.3	7,741	0.02%
2022/04/06	2.2	171.57	0	0.00	171.50	2.2	7,763	0.03%
2022/04/01	2.3	174.63	2	175.75	176.50	0.3	7,802	0.00%
2022/03/31	3.5	177.28	0	177.08	177.00	3.5	7,894	0.04%
2022/03/30	3.1	180.45	0	0.00	178.50	3.1	7,942	0.04%
2022/03/29	2	177.00	1.1	176.52	176.50	1	8,113	0.01%
2022/03/28	1	177.50	2.2	175.45	176.50	-1.2	8,132	-0.01%
2022/03/25	15	182.26	4.1	182.71	179.50	11	8,152	0.13%
2022/03/24	9.2	181.53	6	182.08	183.00	3.2	8,147	0.04%
2022/03/23	15.2	182.43	4	182.38	182.00	11.2	8,170	0.14%
2022/03/22	3.2	179.72	1	180.00	180.00	2.2	8,237	0.03%
2022/03/21	7.2	178.69	5	179.00	178.50	2.2	8,264	0.03%
2022/03/18	4.4	177.98	0	0.00	177.50	4.4	8,286	0.05%
2022/03/17	7.2	177.65	31.3	178.96	180.00	-24.1	8,312	-0.29%
2022/03/16	3.5	170.99	6.1	170.03	170.50	-2.6	8,352	-0.03%
2022/03/15	16.1	165.80	0	0.00	166.00	16.1	8,477	0.19%
2022/03/14	5.2	172.67	0	0.00	173.00	5.2	8,660	0.06%
2022/03/11	5.2	172.31	0	0.00	171.50	5.2	8,657	0.06%
2022/03/10	7	176.07	2.1	174.81	174.50	4.9	8,672	0.06%
2022/03/09	2.2	172.50	1	172.00	172.50	1.2	8,760	0.01%
2022/03/08	5.4	169.07	4	172.50	169.00	1.4	8,757	0.02%
2022/03/07	15.5	171.62	8	172.38	173.00	7.5	8,744	0.09%
2022/03/04	1.1	181.59	0.2	182.49	183.00	0.9	8,684	0.01%
2022/03/03	3.3	184.73	0	0.00	183.50	3.3	8,852	0.04%
2022/03/02	1	185.00	2	184.75	185.00	-1	8,955	-0.01%
2022/03/01	0	0.00	3	185.50	187.00	-3	9,107	-0.03%
2022/02/25	0.1	183.41	0	0.00	182.00	0.1	9,655	0.00%
2022/02/24	16.3	185.05	3	184.33	183.00	13.3	9,843	0.14%
2022/02/23	0	192.27	5	190.30	192.00	-5	10,009	-0.05%
2022/02/22	11	189.94	1	188.50	188.50	10	10,036	0.10%
2022/02/21	0	195.00	0	0.00	194.50	0	10,029	0.00%
2022/02/18	0	0.00	6	193.92	195.00	-6	10,098	-0.06%
2022/02/17	2.3	193.57	2	194.00	193.50	0.3	10,164	0.00%
2022/02/16	10.2	193.79	3	193.67	192.50	7.2	10,203	0.07%
2022/02/15	11	194.00	2	193.00	192.50	9	10,212	0.09%
2022/02/14	11.8	194.79	0.3	196.00	194.00	11.5	10,191	0.11%
2022/02/11	4.4	202.11	0	0.00	201.50	4.4	10,126	0.04%
2022/02/10	10.4	203.89	23	206.28	204.00	-12.7	10,045	-0.13%
2022/02/09	29	199.83	4.8	199.38	198.50	24.2	9,887	0.25%
2022/02/08	25.1	197.84	19.1	197.33	200.00	6	9,855	0.06%
2022/02/07	15.1	196.21	15.6	195.74	199.00	-0.5	9,741	0.00%
2022/01/26	7.4	207.49	2	209.25	209.50	5.4	9,557	0.06%
2022/01/25	3.1	212.36	4	213.50	212.50	-0.9	9,569	-0.01%
2022/01/24	7.3	208.77	12.3	210.67	216.00	-5	9,677	-0.05%
2022/01/21	9.1	205.95	17.1	205.70	205.50	-8	9,695	-0.08%
2022/01/20	3.1	212.36	18	212.53	212.50	-14.9	9,574	-0.16%
2022/01/19	6.2	212.28	10.3	213.33	214.50	-4.1	9,518	-0.04%
2022/01/18	18.1	218.22	2	217.00	217.00	16.1	9,440	0.17%
2022/01/17	0.3	223.45	0.4	222.49	223.50	-0.1	9,339	0.00%
2022/01/14	10.5	221.13	7.3	219.68	222.50	3.2	9,318	0.03%
2022/01/13	13.1	230.57	7	232.00	229.00	6.1	9,210	0.07%
2022/01/12	9.7	231.77	14.1	234.57	231.00	-4.3	9,092	-0.05%
2022/01/11	12.4	228.78	3.1	233.91	225.50	9.3	8,854	0.11%
2022/01/10	6	233.40	4	232.39	233.50	2	8,784	0.02%
2022/01/07	12.3	233.77	46.7	234.33	235.00	-34.4	8,773	-0.39%
2022/01/06	17.1	240.77	5	242.30	242.50	12	8,574	0.14%
2022/01/05	18.1	243.68	13.1	243.84	247.00	5	8,532	0.06%
2022/01/04	4.2	238.79	32	244.27	245.00	-27.8	8,353	-0.33%
2022/01/03	23.6	238.04	17.8	238.36	231.50	5.8	8,080	0.07%
2021/12/30	11.2	236.71	4	237.12	236.00	7.2	7,912	0.09%
2021/12/29	16.2	236.84	2.2	238.79	236.50	14	7,927	0.18%
2021/12/28	25.8	235.03	7.1	235.79	235.00	18.7	7,876	0.24%
2021/12/27	9.2	232.24	13.1	235.07	234.50	-3.9	7,835	-0.05%
2021/12/24	13.2	228.28	11	229.32	228.50	2.2	7,779	0.03%
2021/12/23	4.3	225.01	18.3	227.76	229.00	-14	7,737	-0.18%
2021/12/22	9.1	218.23	3	218.00	218.00	6.1	7,635	0.08%
2021/12/21	7.2	217.53	39	216.97	218.00	-31.8	7,661	-0.41%
2021/12/20	1	221.00	1.1	225.63	219.00	-0.1	7,611	0.00%
2021/12/17	25.2	224.33	5	225.60	225.00	20.2	7,574	0.27%
2021/12/16	10.1	228.40	16.1	227.98	228.50	-6	7,506	-0.08%
2021/12/15	15.2	218.71	1	220.00	219.00	14.2	7,348	0.19%
2021/12/14	1.1	219.09	4	217.13	217.00	-2.9	7,303	-0.04%
2021/12/13	37.1	224.19	13.3	223.34	223.00	23.8	7,229	0.33%
2021/12/10	9.2	224.72	14.5	225.57	226.00	-5.3	7,126	-0.07%
2021/12/09	16.1	221.34	18.7	223.26	220.50	-2.5	6,926	-0.04%
2021/12/08	6.7	218.55	28.2	218.21	219.00	-21.6	6,752	-0.32%
2021/12/07	4	210.00	2	208.50	209.50	2	6,534	0.03%
2021/12/06	10.4	211.20	1	213.50	212.00	9.4	6,504	0.14%
2021/12/03	30.1	210.32	11	211.45	211.50	19.1	6,549	0.29%
2021/12/02	6	205.00	38.2	204.65	205.00	-32.2	6,505	-0.49%
2021/12/01	32.1	207.29	26.5	206.23	206.50	5.6	6,555	0.09%
2021/11/30	5	208.70	3	208.00	207.00	2	6,532	0.03%
2021/11/29	16.6	204.83	17.2	205.47	205.00	-0.6	6,545	-0.01%
2021/11/26	27.1	203.98	16.3	200.38	200.50	10.8	6,407	0.17%
2021/11/25	10.1	212.41	3	213.33	212.50	7.1	6,371	0.11%
2021/11/24	25.3	219.24	11.2	219.30	215.00	14.1	6,396	0.22%
2021/11/23	1.1	205.14	6	206.83	207.00	-4.9	5,993	-0.08%
2021/11/22	18.1	201.05	21.7	203.79	205.50	-3.5	5,969	-0.06%
2021/11/19	12.1	197.07	7	196.71	195.00	5.1	5,977	0.08%
2021/11/18	8	194.94	5.1	196.55	196.00	2.9	6,058	0.05%
2021/11/17	4	196.13	16.2	195.84	198.00	-12.2	6,094	-0.20%
2021/11/16	13.1	196.92	3.1	197.15	194.50	10	6,123	0.16%
2021/11/15	2.1	193.62	2	196.75	193.50	0.1	6,196	0.00%
2021/11/12	3.1	196.00	9	196.83	193.00	-5.9	6,252	-0.09%
2021/11/11	5	193.80	1	195.50	193.00	4	6,248	0.06%
2021/11/10	5	192.50	2.1	193.93	194.00	2.9	6,319	0.05%
2021/11/09	3.1	193.03	3	194.50	194.50	0.1	6,353	0.00%
2021/11/08	3	191.67	0.2	193.00	191.50	2.8	6,364	0.04%
2021/11/05	1.1	192.00	1.5	192.00	193.00	-0.4	6,400	-0.01%
2021/11/04	2.4	193.20	4	192.38	190.50	-1.6	6,437	-0.02%
2021/11/03	6	192.50	16.1	191.68	192.00	-10.1	6,483	-0.16%
2021/11/02	6.2	192.16	42.1	194.43	191.50	-36	6,617	-0.54%
2021/11/01	15.3	196.64	17.1	196.88	197.00	-1.8	6,518	-0.03%
2021/10/29	13.1	188.20	15.6	188.17	189.50	-2.5	6,392	-0.04%
2021/10/28	9	182.72	18	183.03	183.00	-9	6,313	-0.14%
2021/10/27	6.1	182.09	19	182.92	182.50	-12.9	6,353	-0.20%
2021/10/26	6	182.00	6.1	182.25	182.00	-0.1	6,424	0.00%
2021/10/25	0.1	180.50	26	177.46	180.50	-25.9	6,532	-0.40%
2021/10/22	3	180.17	0	0.00	179.00	3	6,741	0.04%
2021/10/21	2	182.25	2.1	185.90	180.50	-0.1	6,876	0.00%
2021/10/20	0	0.00	0.3	183.00	183.00	-0.3	6,886	0.00%
2021/10/19	1	180.00	4	182.88	183.00	-3	7,066	-0.04%
2021/10/18	2.1	178.62	0.1	179.02	179.00	2	7,159	0.03%
2021/10/15	2.3	182.01	4	181.88	184.00	-1.7	7,337	-0.02%
2021/10/14	0	0.00	5	176.20	176.00	-5	7,447	-0.07%
2021/10/13	3	176.33	0	0.00	175.00	3	7,552	0.04%
2021/10/12	0.3	178.00	1	177.50	178.00	-0.7	7,673	-0.01%
2021/10/08	1	180.00	3	180.83	181.00	-2	7,840	-0.03%
2021/10/07	2	181.25	10	180.55	181.50	-8	8,099	-0.10%
2021/10/06	1	173.50	1	173.50	175.00	0	8,891	0.00%
2021/10/05	5	173.30	5	172.00	176.00	0	8,968	0.00%
2021/10/01	4.3	175.97	1	173.50	175.50	3.3	9,120	0.04%
2021/09/30	1	175.00	1	180.50	181.50	0	9,188	0.00%
2021/09/29	10.1	176.54	1	177.00	174.50	9.1	9,180	0.10%
2021/09/28	6.2	183.02	0	0.00	184.00	6.2	9,168	0.07%
2021/09/27	4	187.63	1.1	187.55	187.00	2.9	9,163	0.03%
2021/09/24	0.1	190.00	4	191.00	191.00	-3.9	9,278	-0.04%
2021/09/23	1.1	187.48	0	0.00	187.50	1.1	9,399	0.01%
2021/09/22	10.1	186.00	4	185.50	186.00	6.1	9,675	0.06%
2021/09/17	1.2	188.20	1	190.50	190.50	0.2	9,671	0.00%
2021/09/15	5	187.90	0	0.00	189.00	5	10,108	0.05%
2021/09/14	6.2	192.65	4	192.13	192.00	2.2	10,464	0.02%
2021/09/13	3	191.67	1.6	192.56	192.00	1.4	10,503	0.01%
2021/09/10	7.1	189.79	1	191.00	193.50	6.1	10,554	0.06%
2021/09/09	1.1	185.43	7	188.64	189.50	-5.9	10,705	-0.05%
2021/09/08	4.1	185.01	13.3	185.95	185.00	-9.3	10,742	-0.09%
2021/09/07	31	192.11	5	195.50	189.00	26	10,701	0.24%
2021/09/06	18.2	195.00	8	196.19	195.50	10.2	10,626	0.10%
2021/09/03	2	193.00	13	193.77	194.00	-11	10,585	-0.10%
2021/09/02	7.2	194.18	15	194.43	189.50	-7.8	10,684	-0.07%
2021/09/01	25	193.48	10	193.70	194.00	15	10,842	0.14%
2021/08/31	48.1	192.01	4	193.63	193.00	44.1	10,880	0.41%
2021/08/30	4.3	194.22	3	194.66	193.50	1.3	10,831	0.01%
2021/08/27	18.3	189.24	15	190.37	190.00	3.3	10,694	0.03%
2021/08/26	12.1	186.75	3	187.00	187.50	9.1	10,631	0.09%
2021/08/25	0	0.00	23.7	187.91	191.00	-23.7	10,485	-0.23%
2021/08/24	7.1	173.49	3	174.33	174.00	4.1	10,262	0.04%
2021/08/23	4.2	171.20	6	171.00	174.00	-1.8	10,224	-0.02%
2021/08/20	1.2	161.17	1	164.00	164.00	0.2	10,164	0.00%
2021/08/19	16.1	164.98	8	164.13	163.50	8.1	10,107	0.08%
2021/08/18	10	165.05	11	166.95	173.50	-1	10,062	-0.01%
2021/08/17	15	167.07	16	165.72	166.00	-1	10,148	-0.01%
2021/08/16	2	169.50	14	171.29	172.50	-12	10,093	-0.12%
2021/08/13	7.2	175.31	3.1	174.07	172.50	4.2	10,033	0.04%
2021/08/12	3.1	179.00	4	178.50	179.00	-1	10,040	-0.01%
2021/08/11	18.2	180.50	7	179.79	180.00	11.2	10,077	0.11%
2021/08/10	11.3	180.99	1	182.00	182.00	10.3	10,147	0.10%
2021/08/09	5.4	188.03	1	186.50	187.00	4.4	10,205	0.04%
2021/08/06	26.3	193.45	2	194.00	193.00	24.3	10,262	0.24%
2021/08/05	0.1	204.50	3	201.50	204.00	-2.9	10,235	-0.03%
2021/08/04	18.3	199.66	3	199.83	199.00	15.3	10,513	0.15%
2021/08/03	0.1	196.00	9	197.11	199.50	-8.9	10,820	-0.08%
2021/07/30	7	192.29	2	194.25	189.00	5	10,992	0.05%
2021/07/29	8	191.13	7	189.64	195.50	1	11,203	0.01%
2021/07/28	10.4	187.35	14.1	189.79	189.00	-3.8	11,474	-0.03%
2021/07/27	11.6	201.23	7.2	202.54	196.50	4.4	11,612	0.04%
2021/07/26	5	208.50	5.2	210.62	209.00	-0.2	11,672	0.00%
2021/07/23	23.5	211.87	10.5	215.50	210.00	13.1	11,876	0.11%
2021/07/22	7.1	212.59	4.5	213.33	212.00	2.6	11,797	0.02%
2021/07/21	8.1	213.84	17	215.88	213.00	-8.9	11,968	-0.07%
2021/07/20	8.1	212.56	11	214.82	209.00	-2.9	12,128	-0.02%
2021/07/19	4.1	215.74	2.1	217.46	216.00	2.1	12,481	0.02%
2021/07/16	11.1	212.06	21	214.71	217.00	-9.9	12,839	-0.08%
2021/07/15	11.1	209.86	7.3	213.14	213.50	3.8	13,757	0.03%
2021/07/14	25.1	208.91	7	210.29	210.50	18.1	14,389	0.13%
2021/07/13	18.3	214.77	41.7	215.35	215.50	-23.4	14,242	-0.16%
2021/07/12	7.3	200.08	13.1	199.91	200.50	-5.8	13,477	-0.04%
2021/07/09	4.5	194.08	9	196.56	196.00	-4.5	13,427	-0.03%
2021/07/08	10	197.40	4	197.25	196.00	6	13,477	0.04%
2021/07/07	3	195.17	14.1	196.61	197.00	-11.1	13,466	-0.08%
2021/07/06	2	192.26	0	0.00	192.50	2	13,458	0.02%
2021/07/05	4	194.63	19.3	194.08	194.50	-15.3	13,610	-0.11%
2021/07/02	1.1	187.24	0	0.00	189.50	1.1	13,814	0.01%
2021/07/01	17.1	187.83	6	187.58	187.00	11.1	13,871	0.08%
2021/06/30	9	195.61	16	195.75	193.00	-7	13,947	-0.05%
2021/06/29	30.1	196.24	40	196.84	192.00	-9.9	13,885	-0.07%
2021/06/28	11	190.05	6	191.00	191.50	5	13,710	0.04%
2021/06/25	13	193.42	25	193.00	191.00	-12	13,743	-0.09%
2021/06/24	46	190.75	34.1	191.65	194.50	11.9	13,640	0.09%
2021/06/23	5	188.10	34.1	187.82	191.50	-29.1	13,369	-0.22%
2021/06/22	4	178.25	11	177.68	177.50	-7	13,018	-0.05%
2021/06/21	7	178.21	9	178.72	178.00	-2	13,002	-0.02%
2021/06/18	25.4	187.04	18	185.31	183.00	7.4	12,987	0.06%
2021/06/17	1	184.00	7	184.07	185.00	-6	12,867	-0.05%
2021/06/16	8.1	182.42	8	181.25	180.00	0.1	12,976	0.00%
2021/06/15	13	183.00	12	182.88	182.50	1	13,000	0.01%
2021/06/11	7.1	181.35	23.1	181.07	182.00	-16	13,061	-0.12%
2021/06/10	17	181.82	17.1	182.03	183.00	-0.1	13,107	0.00%
2021/06/09	14	179.36	37	180.00	181.00	-23	12,969	-0.18%
2021/06/08	19	175.16	24	176.21	174.00	-5	12,752	-0.04%
2021/06/07	6	172.50	12	170.00	172.00	-6	12,733	-0.05%
2021/06/04	34	172.16	21	171.95	172.50	13	12,735	0.10%
2021/06/03	11	169.36	22.1	170.23	173.00	-11.1	12,838	-0.09%
2021/06/02	3	167.67	0.3	167.20	165.00	2.8	12,791	0.02%
2021/06/01	14	169.21	11	167.73	168.00	3	12,867	0.02%
2021/05/31	6	167.58	8	168.56	168.50	-2	12,884	-0.02%
2021/05/28	1	164.50	5	165.00	165.00	-4	12,907	-0.03%
2021/05/27	7	162.36	13	160.50	163.50	-6	12,956	-0.05%
2021/05/26	14.1	162.29	22	164.30	162.00	-7.9	13,006	-0.06%
2021/05/25	39.1	163.68	28.3	163.93	164.00	10.8	13,006	0.08%
2021/05/24	12.1	155.17	3	155.00	156.00	9.1	13,123	0.07%
2021/05/21	1	151.00	10	151.30	153.50	-9	13,256	-0.07%
2021/05/20	6.1	147.55	13	147.62	147.50	-6.9	13,666	-0.05%
2021/05/19	11.4	150.53	6	152.92	150.00	5.4	13,667	0.04%
2021/05/18	20.2	150.72	17	151.18	154.50	3.2	13,701	0.02%
2021/05/17	18.1	146.96	23	144.75	145.00	-5	13,815	-0.04%
2021/05/14	18	155.44	15	155.60	155.00	3	13,665	0.02%
2021/05/13	10.1	153.95	7	153.43	152.00	3.1	13,578	0.02%
2021/05/12	12.2	153.53	42.3	153.33	155.00	-30.1	13,449	-0.22%
2021/05/11	50.3	159.40	12.3	160.07	158.00	37.9	13,222	0.29%
2021/05/10	11	173.18	14.1	173.40	172.00	-3.1	13,061	-0.02%
2021/05/07	19.1	174.45	17.1	176.52	178.50	2	13,058	0.01%
2021/05/06	28	170.88	25	172.34	172.50	3	13,022	0.02%
2021/05/05	23.2	172.62	37	173.15	170.50	-13.8	12,783	-0.11%
2021/05/04	27	183.26	20	185.95	183.00	7	12,559	0.06%
2021/05/03	16.2	185.22	7	185.36	183.50	9.2	12,493	0.07%
2021/04/29	23	198.78	24	198.21	195.50	-1	12,639	-0.01%
2021/04/28	10.3	195.44	6	195.83	196.00	4.3	12,427	0.03%
2021/04/27	32	197.83	15	199.07	197.50	17	12,426	0.14%
2021/04/26	31	195.42	46.5	195.36	200.00	-15.5	12,255	-0.13%
2021/04/23	27.2	191.10	40	188.64	192.50	-12.8	12,017	-0.11%
2021/04/22	61.3	190.98	49.4	184.15	179.00	11.9	11,844	0.10%
2021/04/21	82.9	197.10	70	194.84	190.50	12.9	11,537	0.11%
2021/04/20	16	184.38	70.9	187.18	190.00	-54.9	10,641	-0.52%
2021/04/19	26	172.31	14.1	173.43	173.00	11.9	9,991	0.12%
2021/04/16	2.1	169.29	9.1	169.33	169.50	-7	10,055	-0.07%
2021/04/15	1	167.50	0	0.00	169.00	1	10,170	0.01%
2021/04/14	21	165.50	21	168.21	168.50	0	10,245	0.00%
2021/04/13	4.2	170.86	9	172.61	170.00	-4.8	10,377	-0.05%
2021/04/12	1.1	170.86	4	170.63	170.50	-2.9	10,532	-0.03%
2021/04/09	25	172.64	11	171.82	170.00	14	10,767	0.13%
2021/04/08	20	175.65	22	176.80	176.00	-2	10,814	-0.02%
2021/04/07	3	173.50	10.1	172.70	172.50	-7.1	10,851	-0.07%
2021/04/06	4	172.63	20.1	172.98	174.00	-16.1	11,465	-0.14%
2021/04/01	6.1	169.84	15	170.53	169.50	-8.9	11,433	-0.08%
2021/03/31	9	168.83	6	169.58	169.00	3	11,478	0.03%
2021/03/30	4	164.13	7	166.86	167.50	-3	11,564	-0.03%
2021/03/29	4	163.50	9.1	163.28	164.00	-5.1	11,816	-0.04%
2021/03/26	12	160.42	1	160.00	161.00	11	12,205	0.09%
2021/03/25	3	160.50	2	160.00	160.50	1	12,361	0.01%
2021/03/24	2	163.25	5	162.30	162.00	-3	12,549	-0.02%
2021/03/23	1	165.50	8	165.81	166.00	-7	12,740	-0.05%
2021/03/22	1	164.50	1.1	166.95	165.50	-0.1	12,974	0.00%
2021/03/19	4.1	166.26	7	166.86	168.00	-2.9	13,214	-0.02%
2021/03/18	1	166.50	4	167.13	167.00	-3	13,270	-0.02%
2021/03/17	3	167.50	5	168.10	165.50	-2	13,845	-0.01%
2021/03/16	2	167.50	6.2	167.92	168.50	-4.2	14,131	-0.03%
2021/03/15	1	164.00	8	165.00	165.50	-7	14,731	-0.05%
2021/03/12	5	163.40	2.3	163.28	164.00	2.8	14,975	0.02%
2021/03/11	3.3	159.77	14.5	161.29	162.50	-11.2	15,371	-0.07%
2021/03/10	7.5	155.69	3	154.83	156.00	4.5	15,671	0.03%
2021/03/09	10.1	152.05	18	153.31	153.50	-7.9	16,368	-0.05%
2021/03/08	14.1	159.29	2	159.00	157.50	12.1	16,950	0.07%
2021/03/05	19	161.03	5	161.40	160.00	14	18,104	0.08%
2021/03/04	5.2	160.69	3	161.50	160.00	2.2	18,259	0.01%
2021/03/03	10	162.90	1	162.50	163.50	9	18,387	0.05%
2021/03/02	4	168.63	16	168.88	166.50	-12	18,602	-0.06%
2021/02/26	14	166.86	4	167.50	167.00	10	18,790	0.05%
2021/02/25	41.3	172.83	33.1	170.90	171.00	8.1	19,109	0.04%
2021/02/24	27.3	174.17	38.1	173.40	170.00	-10.9	19,236	-0.06%
2021/02/23	16.2	172.13	15.1	172.70	172.00	1.1	18,979	0.01%
2021/02/22	46.1	175.59	51.4	174.33	175.00	-5.3	18,860	-0.03%
2021/02/19	13	164.12	5.3	165.90	167.00	7.8	18,511	0.04%
2021/02/18	4.1	165.01	12.1	163.93	164.00	-8	18,916	-0.04%
2021/02/17	47.2	163.74	38	163.17	161.50	9.2	18,922	0.05%
2021/02/05	7.1	155.73	2	155.75	155.00	5.1	18,760	0.03%
2021/02/04	5	154.90	2	156.25	157.00	3	18,906	0.02%
2021/02/03	13.1	157.14	4	157.00	155.50	9.1	19,198	0.05%
2021/02/02	10	159.00	2	159.00	158.00	8	19,247	0.04%
2021/02/01	12	148.79	21	149.12	150.00	-9	19,361	-0.05%
2021/01/29	14.1	155.29	7	156.00	152.00	7.1	19,472	0.04%
2021/01/28	13.1	156.78	6.1	156.69	157.50	7	19,406	0.04%
2021/01/27	6.1	162.25	2	162.25	162.00	4.1	19,456	0.02%
2021/01/26	18	164.22	4	162.88	162.00	14	19,440	0.07%
2021/01/25	30	173.77	17	173.03	170.50	13	19,287	0.07%
2021/01/22	21.1	170.02	38.1	168.30	172.00	-17	18,999	-0.09%
2021/01/21	13.1	162.37	15.2	160.22	160.00	-2.1	18,678	-0.01%
2021/01/20	5	162.60	3	162.83	159.50	2	18,700	0.01%
2021/01/19	7	164.14	1.2	164.50	165.00	5.8	18,666	0.03%
2021/01/18	12	160.42	32.2	158.65	163.00	-20.2	18,622	-0.11%
2021/01/15	35.9	162.20	12.5	163.00	161.00	23.4	18,518	0.13%
2021/01/14	12	167.79	20	167.15	167.50	-8	18,227	-0.04%
2021/01/13	23	169.50	25	170.46	169.00	-2	18,092	-0.01%
2021/01/12	26.2	169.77	11	169.82	168.50	15.2	17,950	0.08%
2021/01/11	23	171.50	36.2	172.49	174.00	-13.2	17,810	-0.07%
2021/01/08	44.2	169.91	14	170.46	170.00	30.2	17,740	0.17%
2021/01/07	14.1	170.90	4	171.63	172.00	10.1	17,767	0.06%
2021/01/06	25.2	169.34	54.1	169.83	172.50	-28.9	17,705	-0.16%
2021/01/05	61.3	171.64	26	171.27	171.00	35.3	17,446	0.20%
2021/01/04	44.5	178.85	23	179.28	177.50	21.5	17,184	0.12%
2020/12/31	22.8	175.64	21.2	175.94	177.50	1.6	16,868	0.01%
2020/12/30	21.1	174.60	27.2	175.38	175.00	-6.2	16,663	-0.04%
2020/12/29	51.5	174.58	64.2	175.38	171.00	-12.7	16,395	-0.08%
2020/12/28	14	167.75	7	167.86	169.00	7	15,706	0.04%
2020/12/25	3	164.83	3.1	166.98	167.50	-0.1	15,544	0.00%
2020/12/24	31.3	168.61	5	166.40	165.00	26.3	15,449	0.17%
2020/12/23	11	166.41	13	167.04	168.00	-2	15,348	-0.01%
2020/12/22	24	165.98	22.3	165.87	162.50	1.7	15,141	0.01%
2020/12/21	5	162.00	16.5	161.20	160.50	-11.5	14,756	-0.08%
2020/12/18	9	163.28	6	162.67	161.50	3	14,595	0.02%
2020/12/17	11	166.73	9.1	166.28	166.50	1.9	14,418	0.01%
2020/12/16	6	167.92	16	168.03	170.00	-10	14,232	-0.07%
2020/12/15	20.1	167.32	15.2	167.27	163.00	4.9	13,968	0.03%
2020/12/14	8.1	169.00	20.1	169.35	168.50	-12.1	13,701	-0.09%
2020/12/11	35.5	168.47	26.9	169.49	168.00	8.6	13,705	0.06%
2020/12/10	21.2	167.95	10.1	168.22	168.00	11.1	13,190	0.08%
2020/12/09	34.6	171.32	33.1	169.48	172.00	1.5	12,823	0.01%
2020/12/08	21	157.26	29	157.88	159.00	-8	12,171	-0.07%
2020/12/07	33.1	154.06	40	153.03	154.50	-6.9	11,949	-0.06%
2020/12/04	30	159.88	13.3	160.06	160.00	16.7	11,594	0.14%
2020/12/03	26.3	157.87	29	157.60	160.00	-2.7	11,330	-0.02%
2020/12/02	32	151.39	36	151.08	154.00	-4	10,718	-0.04%
2020/12/01	49.5	148.43	34.1	147.06	144.50	15.5	10,250	0.15%
2020/11/30	13	142.77	29.5	140.94	143.50	-16.5	9,258	-0.18%
2020/11/27	11.3	130.32	22	129.20	130.50	-10.8	9,019	-0.12%
2020/11/26	24.1	127.86	37	127.80	129.00	-12.9	8,867	-0.15%
2020/11/25	20	125.05	8	123.81	122.00	12	8,601	0.14%
2020/11/24	48	121.89	111.2	121.49	125.00	-63.2	8,371	-0.75%	大賣/
2020/11/23	7	119.57	12	118.79	120.00	-5	7,990	-0.06%
2020/11/20	2	116.50	11.5	117.02	116.50	-9.5	7,791	-0.12%
2020/11/19	6	115.92	3.3	116.20	117.00	2.7	7,773	0.03%
2020/11/18	29	115.93	26	116.38	116.00	3	7,765	0.04%
2020/11/17	80.6	120.80	57.2	119.98	115.50	23.4	7,764	0.30%
2020/11/16	42	115.39	5	114.60	115.00	37	7,533	0.49%
2020/11/13	5	113.40	3.4	113.65	113.50	1.6	7,530	0.02%
2020/11/12	10	113.10	9	112.94	112.50	1	7,548	0.01%
2020/11/11	23	111.74	25.4	111.80	114.00	-2.4	7,577	-0.03%
2020/11/10	6.2	109.53	0	0.00	107.50	6.2	7,456	0.08%
2020/11/09	17	108.94	11	109.23	110.00	6	7,487	0.08%
2020/11/06	26.5	107.23	41.1	106.81	106.00	-14.6	7,417	-0.20%
2020/11/05	1.1	103.07	8	103.69	103.50	-6.9	7,400	-0.09%
2020/11/04	13	103.50	37	103.43	103.50	-24	7,491	-0.32%
2020/11/03	3	100.33	11	100.82	101.50	-8	7,647	-0.10%
2020/11/02	10	99.56	8	99.68	99.30	2	7,766	0.03%
2020/10/30	4	99.73	8	99.90	99.60	-4	7,843	-0.05%
2020/10/29	9	99.92	10	100.00	99.90	-1	7,870	-0.01%
2020/10/28	28.1	102.50	9	101.50	101.50	19.1	7,984	0.24%
2020/10/27	2	103.50	3	103.67	104.00	-1	8,025	-0.01%
2020/10/26	7	103.64	14.9	103.95	103.00	-7.9	8,076	-0.10%
2020/10/23	3	102.83	0	0.00	103.00	3	8,305	0.04%
2020/10/22	1	103.00	1	102.50	102.00	0	8,390	0.00%
2020/10/21	13	101.96	11	101.59	101.50	2	8,543	0.02%
2020/10/20	0	0.00	4	101.75	101.00	-4	8,742	-0.05%
2020/10/19	6	101.50	8	101.50	102.00	-2	8,987	-0.02%
2020/10/16	11	103.00	58	103.07	101.00	-47	9,209	-0.51%
2020/10/15	5	101.20	20	102.35	102.50	-15	9,217	-0.16%
2020/10/14	5	99.48	11	100.02	100.50	-6	9,128	-0.07%
2020/10/13	6	98.27	5	98.70	99.20	1	9,252	0.01%
2020/10/12	1	98.40	0	0.00	98.00	1	9,314	0.01%
2020/10/08	12	99.27	7	99.01	98.70	5	9,377	0.05%
2020/10/07	8	98.60	3	98.20	99.00	5	9,472	0.05%
2020/10/06	9	98.22	6	98.57	98.50	3	9,629	0.03%
2020/10/05	5	97.70	5	98.00	97.90	0	9,893	0.00%
2020/09/30	7	96.20	7	96.57	96.80	0	10,071	0.00%
2020/09/29	13	96.54	12	96.20	96.10	1	10,245	0.01%
2020/09/28	3	96.30	5	96.52	96.00	-2	10,438	-0.02%
2020/09/25	6	94.83	2	94.40	94.40	4	10,471	0.04%
2020/09/24	7	97.76	3	97.80	97.20	4	10,491	0.04%
2020/09/23	10	99.19	4	99.00	99.90	6	10,527	0.06%
2020/09/22	5	98.52	0	0.00	98.50	5	10,541	0.05%
2020/09/21	53	100.03	4	100.25	100.00	49	10,519	0.47%
2020/09/18	2	102.25	0	0.00	102.00	2	10,529	0.02%
2020/09/17	1	103.00	1	103.50	103.00	0	10,545	0.00%
2020/09/16	76	104.12	67	103.10	103.00	9	10,542	0.09%
2020/09/15	3	102.00	10	102.35	103.00	-7	10,426	-0.07%
2020/09/14	2	100.00	2	100.50	100.50	0	10,339	0.00%
2020/09/11	4	100.63	3	100.33	100.50	1	10,356	0.01%
2020/09/10	9	101.28	0	0.00	100.50	9	10,358	0.09%
2020/09/09	5	100.80	4	101.25	102.00	1	10,349	0.01%
2020/09/08	14	100.44	12	100.08	100.50	2	10,338	0.02%
2020/09/07	60	101.91	50	100.57	100.00	10	10,388	0.10%
2020/09/04	4	100.13	12	101.58	102.50	-8	10,355	-0.08%
2020/09/03	5	99.40	16	98.90	101.00	-11	10,503	-0.11%
2020/09/02	12	97.02	18	97.73	97.30	-6	10,847	-0.06%
2020/09/01	1	95.70	2	95.55	96.80	-1	10,883	-0.01%
2020/08/31	15	97.15	12	96.38	96.40	3	10,959	0.03%
2020/08/28	5	97.16	0	0.00	97.40	5	11,085	0.05%
2020/08/27	1	99.00	4.3	98.24	98.40	-3.3	11,263	-0.03%
2020/08/26	5	97.54	3	97.80	97.80	2	11,264	0.02%
2020/08/25	23	98.10	19	97.94	97.50	4	11,271	0.04%
2020/08/24	0	0.00	2	97.50	98.00	-2	11,270	-0.02%
2020/08/21	12.3	96.34	7	96.79	97.10	5.3	11,267	0.05%
2020/08/20	27	95.53	6	96.63	95.60	21	11,224	0.19%
2020/08/19	4	103.00	3	103.67	101.50	1	11,038	0.01%
2020/08/18	8	102.81	5	103.00	104.00	3	11,024	0.03%
2020/08/17	7	104.43	16	104.13	104.00	-9	11,026	-0.08%
2020/08/14	13	102.73	6	103.42	103.50	7	10,886	0.06%
2020/08/13	3	101.83	8	103.13	101.00	-5	10,794	-0.05%
2020/08/12	11	103.05	11	102.68	103.00	0	10,709	0.00%
2020/08/11	15	104.23	12	104.08	102.50	3	10,656	0.03%
2020/08/10	6	101.92	22	101.73	101.50	-16	10,475	-0.15%
2020/08/07	21	102.36	20	103.58	100.00	1	10,409	0.01%
2020/08/05	51	100.19	36	100.27	99.30	15	10,260	0.15%
2020/08/04	20	97.27	56	98.64	98.90	-36	10,378	-0.35%
2020/08/03	37	97.69	2	97.05	97.00	35	10,731	0.33%
2020/07/31	17.3	97.76	73	98.50	98.00	-55.8	10,755	-0.52%
2020/07/30	16	95.31	19	96.02	97.80	-3	10,717	-0.03%
2020/07/29	28	94.22	3	94.80	94.50	25	10,733	0.23%
2020/07/28	70	95.69	41	99.86	94.50	29	10,724	0.27%
2020/07/27	12	95.58	13	96.32	95.30	-1	10,641	-0.01%
2020/07/24	53	97.97	11	96.57	96.10	42	10,589	0.40%
2020/07/23	30	100.72	8	101.19	100.00	22	10,450	0.21%
2020/07/22	21	107.33	17	107.59	108.00	4	10,288	0.04%
2020/07/21	13	105.81	19	105.63	106.00	-6	10,074	-0.06%
2020/07/20	9	103.83	4	104.13	103.50	5	9,894	0.05%
2020/07/17	3	102.67	5	102.90	103.00	-2	9,830	-0.02%
2020/07/16	0	0.00	1	102.00	102.00	-1	9,847	-0.01%
2020/07/15	1	100.50	12	101.50	101.00	-11	9,773	-0.11%
2020/07/14	1	102.00	0	0.00	101.50	1	9,928	0.01%
2020/07/13	5	104.10	6	105.08	104.50	-1	10,021	-0.01%
2020/07/10	17	102.71	19	102.42	102.50	-2	10,149	-0.02%
2020/07/09	7	105.36	13	105.15	106.00	-6	10,110	-0.06%
2020/07/08	5	103.00	7	103.00	102.50	-2	9,882	-0.02%
2020/07/07	4	99.38	7	99.93	99.50	-3	9,766	-0.03%
2020/07/06	13	99.84	25	100.04	100.00	-12	9,890	-0.12%
2020/07/03	24	97.10	24	97.65	97.80	0	10,061	0.00%
2020/07/02	4	96.53	40	96.55	97.00	-36	10,263	-0.35%
2020/07/01	9	95.49	7	95.67	95.40	2	10,373	0.02%
2020/06/30	7	94.27	17	94.66	94.90	-10	10,424	-0.10%
2020/06/29	7	92.84	2	92.60	93.00	5	10,470	0.05%
2020/06/24	6	94.37	17	94.49	94.00	-11	10,531	-0.10%
2020/06/23	2	93.65	7	94.00	93.90	-5	10,717	-0.05%
2020/06/22	7	93.74	11	93.37	93.10	-4	10,897	-0.04%
2020/06/19	13	94.00	17	94.04	93.90	-4	11,175	-0.04%
2020/06/18	9	92.20	5	92.32	92.10	4	11,317	0.04%
2020/06/17	1	91.90	16	92.29	92.40	-15	11,436	-0.13%
2020/06/16	4	91.90	3	91.73	92.10	1	11,637	0.01%
2020/06/15	2	91.10	0	0.00	90.50	2	11,968	0.02%
2020/06/12	5	90.60	12	89.98	91.50	-7	12,126	-0.06%
2020/06/11	9.2	92.58	5	92.00	91.50	4.2	12,253	0.03%
2020/06/10	10	94.99	6	94.95	95.40	4	12,271	0.03%
2020/06/09	59	95.19	4	96.18	94.20	55	12,514	0.44%
2020/06/08	25	97.18	46	96.08	99.00	-21	12,338	-0.17%
2020/06/05	42	92.14	6	92.20	91.80	36	11,890	0.30%
2020/06/04	10	91.26	13	91.22	91.60	-3	11,991	-0.03%
2020/06/03	7	91.96	9	91.64	91.40	-2	12,099	-0.02%
2020/06/02	28	91.29	44	91.49	91.50	-16	11,996	-0.13%
2020/06/01	1	89.00	32	88.90	89.00	-31	11,938	-0.26%
2020/05/29	0	0.00	1	87.90	87.80	-1	12,059	-0.01%
2020/05/28	1	89.20	1	89.60	89.10	0	12,162	0.00%
2020/05/27	14	89.08	1	89.20	88.70	13	12,309	0.11%
2020/05/26	48	89.70	6	89.52	89.30	42	12,437	0.34%
2020/05/25	21	87.05	43	88.45	89.20	-22	12,565	-0.18%
2020/05/22	43.2	88.94	15	89.50	88.30	28.2	12,598	0.22%
2020/05/21	11	88.60	9	89.03	89.00	2	12,627	0.02%
2020/05/20	7	88.03	2	88.05	88.00	5	12,646	0.04%
2020/05/19	8	88.64	10	88.94	88.50	-2	12,805	-0.02%
2020/05/18	4	86.95	4	87.40	86.80	0	13,041	0.00%
2020/05/15	7	87.00	5	87.32	87.00	2	13,274	0.02%
2020/05/14	12	89.47	17	89.80	88.20	-5	13,690	-0.04%
2020/05/13	9	90.98	15	91.31	91.00	-6	13,873	-0.04%
2020/05/12	7	91.94	10	91.94	90.90	-3	13,837	-0.02%
2020/05/11	16	91.98	12	92.25	92.20	4	13,890	0.03%
2020/05/08	33	91.07	45	90.65	90.60	-12	13,690	-0.09%
2020/05/07	7	87.54	13	88.05	87.10	-6	13,381	-0.04%
2020/05/06	23	87.54	4	87.85	87.20	19	13,392	0.14%
2020/05/05	7	88.10	7	88.09	88.50	0	13,445	0.00%
2020/05/04	13	87.08	3	86.70	86.90	10	13,527	0.07%
2020/04/30	23	88.98	19.2	88.79	89.10	3.8	13,575	0.03%
2020/04/29	7	86.79	9	86.80	87.00	-2	13,527	-0.01%
2020/04/28	5	87.06	3	86.97	86.50	2	13,593	0.01%
2020/04/27	8	85.40	25	85.49	86.20	-17	13,814	-0.12%
2020/04/24	5	84.64	2	84.40	84.70	3	13,917	0.02%
2020/04/23	4	85.55	3	86.23	85.20	1	14,143	0.01%
2020/04/22	4	85.20	1	85.70	85.10	3	14,263	0.02%
2020/04/21	12	86.82	32	85.12	84.40	-20	14,573	-0.14%
2020/04/20	7	87.24	10	87.77	87.50	-3	14,549	-0.02%
2020/04/17	13	87.70	12	88.18	86.40	1	14,507	0.01%
2020/04/16	12.2	87.66	5	88.18	88.00	7.2	14,323	0.05%
2020/04/15	14	87.79	21.1	87.85	88.60	-7.1	14,254	-0.05%
2020/04/14	10	85.69	8	85.61	86.00	2	14,050	0.01%
2020/04/13	4	84.75	5	85.06	84.50	-1	14,051	-0.01%
2020/04/10	6	85.25	13.2	84.99	86.00	-7.2	14,058	-0.05%
2020/04/09	28	86.62	18	85.59	84.30	10	14,202	0.07%
2020/04/08	11	85.25	17	84.76	86.90	-6	14,166	-0.04%
2020/04/07	23	82.07	19	81.87	82.90	4	13,825	0.03%
2020/04/06	5	77.50	13	78.71	80.00	-8	13,642	-0.06%
2020/04/01	21.2	77.05	7	77.41	77.20	14.2	13,501	0.11%
2020/03/31	5	79.38	3	79.57	78.20	2	13,445	0.01%
2020/03/30	2	78.05	4	77.75	79.10	-2	14,004	-0.01%
2020/03/27	17	80.88	11	81.21	79.60	6	13,950	0.04%
2020/03/26	17	79.32	13	79.45	80.30	4	13,817	0.03%
2020/03/25	60	80.05	14	79.94	78.70	46	13,737	0.33%
2020/03/24	8	77.13	7	76.61	75.70	1	13,481	0.01%
2020/03/23	10	75.02	5	75.46	73.60	5	13,586	0.04%
2020/03/20	10	80.61	25	79.35	80.60	-15	13,512	-0.11%
2020/03/19	8	78.90	15	76.97	75.80	-7	13,392	-0.05%
2020/03/18	4	86.40	2	85.70	84.20	2	13,093	0.02%
2020/03/17	8	85.44	9	85.13	84.20	-1	13,013	-0.01%
2020/03/16	7	89.67	14	90.32	86.50	-7	12,937	-0.05%
2020/03/13	5	91.44	5	91.38	91.70	0	12,861	0.00%
2020/03/12	3	93.53	9	91.92	94.00	-6	12,576	-0.05%
2020/03/11	7	99.44	2	101.50	98.50	5	12,749	0.04%
2020/03/10	24	99.20	40.3	99.88	102.00	-16.3	13,169	-0.12%
2020/03/09	18	100.83	5	101.12	98.30	13	13,222	0.10%
2020/03/06	7	106.50	0	0.00	106.00	7	13,026	0.05%
2020/03/05	2	107.75	13	107.19	109.00	-11	12,961	-0.08%
2020/03/04	11	104.00	3	104.83	103.50	8	12,816	0.06%
2020/03/03	3	107.17	1	111.00	106.50	2	12,681	0.02%
2020/03/02	3	105.33	12	105.63	108.50	-9	12,578	-0.07%
2020/02/27	7	105.57	6	105.83	105.00	1	12,499	0.01%
2020/02/26	10	109.95	5	109.90	108.50	5	12,399	0.04%
2020/02/25	2	112.50	7	111.86	113.00	-5	12,235	-0.04%
2020/02/24	13	113.62	7	113.21	112.50	6	12,185	0.05%
2020/02/21	16	115.50	12	116.38	116.50	4	12,075	0.03%
2020/02/20	16	116.31	11	116.91	117.00	5	12,027	0.04%
2020/02/19	11	115.00	20	114.98	116.00	-9	11,823	-0.08%
2020/02/18	17	112.68	13	113.69	110.50	4	11,515	0.03%
2020/02/17	11	112.00	11	111.41	113.00	0	11,278	0.00%
2020/02/14	41	106.76	35	107.30	108.00	6	10,837	0.06%
2020/02/13	2	103.50	0	0.00	102.00	2	10,571	0.02%
2020/02/12	5	105.10	6	104.83	103.50	-1	10,678	-0.01%
2020/02/11	0	0.00	1	103.00	103.00	-1	10,836	-0.01%
2020/02/10	3	101.67	2	102.00	101.00	1	10,898	0.01%
2020/02/06	10	104.25	8	103.56	103.50	2	11,007	0.02%
2020/02/05	3	102.83	6	102.83	102.00	-3	10,999	-0.03%
2020/02/04	4	99.70	10	100.07	101.00	-6	10,844	-0.06%
2020/02/03	24	97.03	36	96.92	98.20	-12	10,802	-0.11%
2020/01/31	3	97.37	7	98.01	98.20	-4	10,721	-0.04%
2020/01/30	12	98.30	7	98.34	96.30	5	10,834	0.05%
2020/01/20	3	107.00	5	107.40	107.00	-2	10,654	-0.02%
2020/01/17	4	105.50	5	105.10	105.00	-1	10,615	-0.01%
2020/01/16	14	103.43	18	102.92	104.50	-4	10,371	-0.04%
2020/01/15	14	100.74	23.1	100.97	102.00	-9.1	10,274	-0.09%
2020/01/14	3	99.57	15.1	99.66	99.00	-12.1	10,037	-0.12%
2020/01/13	5	97.30	5	98.38	98.40	0	10,064	0.00%
2020/01/10	0	0.00	1	98.20	96.50	-1	10,379	-0.01%
2020/01/09	1	96.80	1	96.90	97.30	0	10,527	0.00%
2020/01/08	1	95.40	1	94.60	94.30	0	10,582	0.00%
2020/01/07	14	96.36	3	95.87	94.50	11	10,940	0.10%
2020/01/06	21	98.64	10	99.27	97.00	11	11,240	0.10%
2020/01/03	10	102.15	8	101.94	100.50	2	11,207	0.02%
2020/01/02	2	102.25	7	103.57	103.00	-5	11,089	-0.05%
2019/12/31	2	99.10	11	100.00	99.40	-9	10,868	-0.08%
2019/12/30	19	100.79	9	101.19	100.00	10	10,903	0.09%
2019/12/27	3	102.67	4	102.25	101.00	-1	10,860	-0.01%
2019/12/26	4	101.50	8	101.56	101.50	-4	10,872	-0.04%
2019/12/25	19	102.18	21	102.57	101.50	-2	10,938	-0.02%
2019/12/24	9	98.02	5	98.20	99.00	4	10,393	0.04%
2019/12/23	10	98.71	8	99.43	98.00	2	10,502	0.02%
2019/12/20	3	97.13	0	0.00	97.80	3	10,555	0.03%
2019/12/19	2	95.65	1	96.00	95.70	1	10,832	0.01%
2019/12/18	40	99.34	37	98.94	96.80	3	10,922	0.03%
2019/12/17	7	96.41	8	96.54	97.00	-1	10,619	-0.01%
2019/12/16	9	96.41	7	96.66	96.50	2	10,560	0.02%
2019/12/13	1	94.50	0	0.00	94.90	1	10,457	0.01%
2019/12/12	18	95.52	6	95.83	94.50	12	10,397	0.12%
2019/12/11	2	94.50	0	0.00	94.20	2	10,307	0.02%
2019/12/10	20.2	96.06	1.2	96.35	96.80	19	10,287	0.18%
2019/12/09	1	96.50	1	96.80	97.30	0	10,214	0.00%
2019/12/06	14	97.33	11	97.42	96.70	3	10,146	0.03%
2019/12/05	11	94.38	34	95.25	96.50	-23	9,750	-0.24%
2019/12/04	4	90.25	7	88.94	90.50	-3	9,211	-0.03%
2019/12/03	0	0.00	2	86.60	87.10	-2	8,989	-0.02%
2019/12/02	4	86.10	1	86.20	87.00	3	8,999	0.03%
2019/11/29	0	0.00	9	86.50	86.80	-9	9,037	-0.10%
2019/11/28	2	86.75	1	86.40	86.40	1	9,051	0.01%
2019/11/27	5	86.44	3	86.60	86.60	2	9,125	0.02%
2019/11/26	5	85.66	1	86.10	85.50	4	9,136	0.04%
2019/11/25	1	86.40	2	85.50	86.50	-1	9,085	-0.01%
2019/11/22	2	86.90	3	86.80	87.10	-1	9,060	-0.01%
2019/11/21	4	85.75	1	86.50	86.20	3	9,167	0.03%
2019/11/20	0	0.00	1	86.80	86.40	-1	9,147	-0.01%
2019/11/19	3	87.27	1	87.90	87.30	2	9,219	0.02%
2019/11/18	0	0.00	1	88.50	88.80	-1	9,172	-0.01%
2019/11/15	4	88.63	0	0.00	87.80	4	9,208	0.04%
2019/11/14	0	0.00	0.2	88.80	88.80	-0.2	9,296	0.00%
2019/11/13	2	88.85	6	89.10	88.40	-4	9,314	-0.04%
2019/11/12	4	87.10	2.5	87.50	87.50	1.5	9,337	0.02%
2019/11/11	5	85.84	2	85.80	86.20	3	9,336	0.03%
2019/11/08	4.2	90.22	11	89.95	88.00	-6.9	9,198	-0.07%
2019/11/07	1	94.80	0	0.00	93.60	1	8,931	0.01%
2019/11/06	4	96.85	4	96.23	95.90	0	8,881	0.00%
2019/11/05	6	96.42	20	97.19	98.00	-14	8,856	-0.16%
2019/11/04	4	94.43	1	95.00	95.20	3	8,702	0.03%
2019/11/01	2	92.20	4	92.28	92.30	-2	8,580	-0.02%
2019/10/31	5	92.52	4	92.33	91.80	1	8,647	0.01%
2019/10/30	0	0.00	13	93.39	94.20	-13	8,573	-0.15%
2019/10/29	21	93.34	7	93.74	94.50	14	8,572	0.16%
2019/10/28	5	93.78	7.2	93.99	94.30	-2.2	8,454	-0.03%
2019/10/25	1	92.80	2	94.05	92.90	-1	8,395	-0.01%
2019/10/24	1	92.40	3	92.10	92.40	-2	8,285	-0.02%
2019/10/23	1	92.90	1	92.30	91.90	0	8,312	0.00%
2019/10/22	2	92.50	5	93.36	93.10	-3	8,303	-0.04%
2019/10/21	2	91.60	11	92.90	92.90	-9	8,247	-0.11%
2019/10/18	8	91.98	28	92.14	91.20	-20	8,137	-0.25%
2019/10/17	6	90.40	12.1	90.72	91.10	-6.1	7,788	-0.08%
2019/10/16	2	89.75	96	88.98	89.00	-94	7,667	-1.23%
2019/10/15	101	89.74	24	89.87	89.20	77	7,584	1.02%	大買/
2019/10/14	12	88.93	34	88.66	89.30	-22	7,306	-0.30%
2019/10/09	2	82.80	1	83.50	83.50	1	6,965	0.01%
2019/10/08	3	83.70	0	0.00	83.80	3	7,069	0.04%
2019/10/07	3	84.73	3	84.40	84.40	0	7,055	0.00%
2019/10/04	19	85.59	11	85.18	85.00	8	7,053	0.11%
2019/10/03	0	0.00	18	85.96	86.20	-18	7,094	-0.25%
2019/10/02	17	85.12	4	84.70	85.40	13	7,068	0.18%
2019/10/01	0	0.00	2	85.50	85.50	-2	7,054	-0.03%
2019/09/27	0	0.00	23	83.53	82.20	-23	6,981	-0.33%
2019/09/26	5	83.86	24	82.85	82.70	-19	7,004	-0.27%
2019/09/25	14	84.04	7	83.99	83.90	7	7,102	0.10%
2019/09/24	56	83.52	69	83.50	83.70	-13	7,306	-0.18%
2019/09/23	0	0.00	12	80.75	81.20	-12	7,012	-0.17%
2019/09/19	0	0.00	1	76.90	76.90	-1	7,288	-0.01%
2019/09/17	0	0.00	2	77.10	76.80	-2	7,502	-0.03%
2019/09/16	2	76.90	1	77.70	76.70	1	7,591	0.01%
2019/09/12	9	76.77	3	76.57	77.20	6	7,719	0.08%
2019/09/11	1	75.00	1	74.30	74.30	0	7,775	0.00%
2019/09/10	2	75.20	3.1	75.20	75.00	-1.1	7,927	-0.01%
2019/09/09	1	76.20	0	0.00	75.80	1	8,214	0.01%
2019/09/05	9	76.26	6	76.17	76.00	3	8,781	0.03%
2019/09/04	2	76.50	0	0.00	76.20	2	9,001	0.02%
2019/09/03	0	0.00	3	76.30	76.60	-3	9,084	-0.03%
2019/09/02	1	74.80	6	74.55	75.00	-5	9,131	-0.05%
2019/08/30	22	75.38	28.6	75.54	74.20	-6.6	9,298	-0.07%
2019/08/29	1	74.50	5	73.90	74.60	-4	9,377	-0.04%
2019/08/28	6	74.12	6	75.02	73.50	0	9,430	0.00%
2019/08/27	12.1	73.97	5	74.36	73.80	7.1	9,447	0.08%
2019/08/26	25	74.64	9	75.08	74.10	16	9,586	0.17%
2019/08/23	2	78.00	0	0.00	77.90	2	9,603	0.02%
2019/08/22	31	78.81	39	78.29	77.90	-8	9,722	-0.08%
2019/08/21	27	79.51	18	80.01	79.30	9	9,935	0.09%
2019/08/20	6	80.33	2	81.30	80.10	4	10,200	0.04%
2019/08/19	2.1	81.49	7	80.86	81.20	-5	10,388	-0.05%
2019/08/16	17	77.86	12	78.30	78.00	5	10,583	0.05%
2019/08/15	7	78.17	0	0.00	77.60	7	10,991	0.06%
2019/08/14	0	0.00	4	82.55	80.90	-4	11,107	-0.04%
2019/08/13	4	80.88	0	0.00	81.00	4	11,418	0.04%
2019/08/12	0	0.00	5	80.56	81.50	-5	11,962	-0.04%
2019/08/08	1	79.50	1	80.50	80.20	0	12,172	0.00%
2019/08/07	2	81.65	1	80.50	80.50	1	12,557	0.01%
2019/08/06	14	78.22	23	78.92	82.30	-9	13,207	-0.07%
2019/08/05	23	81.07	2	81.60	80.50	21	13,657	0.15%
2019/08/02	10	82.68	48	82.08	81.60	-38	14,366	-0.26%
2019/08/01	6	85.70	0	0.00	85.50	6	14,369	0.04%
2019/07/31	18	83.03	20	83.52	86.00	-2	14,460	-0.01%
2019/07/30	21	83.79	7	84.11	83.50	14	14,407	0.10%
2019/07/29	1	87.00	2	86.90	86.30	-1	14,303	-0.01%
2019/07/26	1	87.90	0.1	88.00	88.00	0.9	14,319	0.01%
2019/07/25	4	87.15	3	87.97	88.40	1	14,315	0.01%
2019/07/24	9	87.04	8	87.38	86.90	1	14,296	0.01%
2019/07/23	13	86.18	9	86.61	86.90	4	14,345	0.03%
2019/07/22	16	88.28	9	88.11	88.10	7	14,336	0.05%
2019/07/19	1	87.90	3	88.23	88.00	-2	14,327	-0.01%
2019/07/18	6.1	87.61	12	87.97	86.80	-5.9	14,457	-0.04%
2019/07/17	9.1	89.92	0	0.00	89.90	9.1	14,406	0.06%
2019/07/16	6	89.90	7	89.63	90.40	-1	14,443	-0.01%
2019/07/15	2	89.35	11	88.63	89.90	-9	14,399	-0.06%
2019/07/12	16	88.11	5	89.40	87.90	11	14,471	0.08%
2019/07/11	2	87.40	0	0.00	87.30	2	14,373	0.01%
2019/07/10	4	86.45	0	0.00	86.70	4	14,320	0.03%
2019/07/08	3	87.93	6	87.30	87.50	-3	14,264	-0.02%
2019/07/05	0	0.00	4	87.23	87.30	-4	14,345	-0.03%
2019/07/04	1	85.80	1	85.80	85.80	0	14,340	0.00%
2019/07/03	28	86.28	23	86.52	85.90	5	14,760	0.03%
2019/07/02	15	86.73	11	86.44	87.60	4	14,660	0.03%
2019/07/01	19	84.93	21	84.81	85.90	-2	14,475	-0.01%
2019/06/28	4	80.70	4	80.98	81.60	0	14,182	0.00%
2019/06/27	24	79.89	24	80.00	80.50	0	14,223	0.00%
2019/06/26	2	79.70	4	80.23	81.40	-2	13,871	-0.01%
2019/06/25	6	81.82	12	81.83	80.40	-6	13,831	-0.04%
2019/06/24	10	82.15	10	82.15	83.00	0	13,652	0.00%
2019/06/21	15	82.87	29	82.31	81.60	-14	13,619	-0.10%
2019/06/20	5	82.70	26	83.18	82.70	-21	13,550	-0.15%
2019/06/19	23	82.35	8	81.93	82.50	15	13,490	0.11%
2019/06/18	10.2	82.65	16	82.83	81.70	-5.8	13,372	-0.04%
2019/06/17	25	83.80	12	83.83	84.20	13	13,326	0.10%
2019/06/14	71	82.46	82	82.82	82.10	-11	13,108	-0.08%
2019/06/13	12	80.43	18	80.32	81.50	-6	12,776	-0.05%
2019/06/12	9	79.69	2	79.25	78.80	7	12,622	0.06%
2019/06/11	7	77.54	7	77.51	78.60	0	12,490	0.00%
2019/06/10	11	75.86	16	76.23	76.80	-5	12,428	-0.04%
2019/06/06	20	76.25	39	75.76	74.50	-19	12,369	-0.15%
2019/06/05	49	79.14	20	78.28	77.90	29	12,215	0.24%
2019/06/04	2	77.50	1	77.70	78.20	1	12,311	0.01%
2019/06/03	4	77.48	0	0.00	77.50	4	12,334	0.03%
2019/05/31	1	77.80	16	78.23	78.90	-15	12,294	-0.12%
2019/05/30	3	77.53	2	77.40	77.30	1	12,162	0.01%
2019/05/29	16	77.41	7	77.24	77.20	9	12,097	0.07%
2019/05/28	25	79.28	37	78.41	78.20	-12	12,127	-0.10%
2019/05/27	12	82.29	30	81.47	81.10	-18	12,125	-0.15%
2019/05/24	9	81.28	9	80.97	80.90	0	11,956	0.00%
2019/05/23	11	79.21	28	80.28	81.20	-17	11,812	-0.14%
2019/05/22	26	81.50	38	81.19	79.10	-12	11,547	-0.10%
2019/05/21	5	77.88	12	78.02	78.90	-7	11,219	-0.06%
2019/05/20	15	77.95	6	77.70	77.00	9	11,084	0.08%
2019/05/17	30	80.76	80	80.85	80.10	-50	10,837	-0.46%
2019/05/16	27	77.88	12	78.03	78.10	15	10,412	0.14%
2019/05/15	13	78.92	29	78.28	78.10	-16	10,471	-0.15%
2019/05/14	107	78.32	115	77.92	78.00	-8	10,559	-0.08%	大買/大賣/
2019/05/13	16	74.27	32.2	74.40	75.70	-16.2	10,001	-0.16%
2019/05/10	27	72.44	131	72.62	72.80	-104	9,585	-1.08%	大賣/鉅額交易
2019/05/09	3	69.30	7	69.10	68.20	-4	8,933	-0.04%
2019/05/08	5	68.70	4	68.90	69.30	1	8,874	0.01%
2019/05/07	2	67.80	3	67.67	67.70	-1	8,904	-0.01%
2019/05/06	18	66.79	7	66.86	67.30	11	9,224	0.12%
2019/05/03	9	68.33	4	68.68	68.20	5	9,229	0.05%
2019/05/02	0	0.00	2	67.10	67.30	-2	9,228	-0.02%
2019/04/30	14	66.34	2	66.70	66.80	12	9,352	0.13%
2019/04/29	15	67.15	3	67.07	67.00	12	9,419	0.13%
2019/04/26	13	69.76	0	0.00	69.50	13	9,474	0.14%
2019/04/25	1	69.90	3	71.10	71.20	-2	9,531	-0.02%
2019/04/24	19	71.59	25	71.96	70.30	-6	9,697	-0.06%
2019/04/23	0	0.00	8	70.31	70.00	-8	9,679	-0.08%
2019/04/22	12	71.61	7	72.27	70.50	5	9,950	0.05%
2019/04/19	7	69.57	0	0.00	70.60	7	9,991	0.07%
2019/04/18	24	69.54	5	70.84	68.60	19	10,232	0.19%
2019/04/17	3	69.90	6	70.37	69.10	-3	10,246	-0.03%
2019/04/16	4	68.73	4	68.68	69.30	0	10,261	0.00%
2019/04/15	2	68.30	1	68.40	68.30	1	10,465	0.01%
2019/04/12	10	67.61	7	67.99	67.70	3	10,741	0.03%
2019/04/11	18	69.27	2	69.10	68.80	16	10,854	0.15%
2019/04/10	2	70.80	3	71.13	71.40	-1	10,908	-0.01%
2019/04/09	40	72.42	34	72.45	71.80	6	10,984	0.05%
2019/04/08	3	68.27	1	68.50	68.60	2	10,831	0.02%
2019/04/03	7	67.63	1	68.20	67.80	6	10,997	0.05%
2019/04/02	7	68.90	1	68.60	68.40	6	11,241	0.05%
2019/04/01	10	69.18	5	68.84	68.20	5	11,713	0.04%
2019/03/29	0	0.00	2	67.10	67.40	-2	11,658	-0.02%
2019/03/28	2	66.70	2	67.50	66.60	0	12,023	0.00%
2019/03/27	2	67.15	5	66.92	66.90	-3	12,525	-0.02%
2019/03/26	3	66.93	0	0.00	67.70	3	12,713	0.02%
2019/03/25	7	66.89	5	66.98	66.60	2	12,950	0.02%
2019/03/22	2	68.55	3	67.90	68.20	-1	13,122	-0.01%
2019/03/21	0	0.00	1	68.60	68.40	-1	13,349	-0.01%
2019/03/20	10	68.00	1	68.40	67.80	9	13,583	0.07%
2019/03/19	1	66.40	1	65.90	66.80	0	13,849	0.00%
2019/03/18	0	0.00	1	65.50	65.70	-1	13,975	-0.01%
2019/03/15	11	65.17	13	65.26	64.80	-2	14,310	-0.01%
2019/03/14	10.1	64.99	1	66.00	64.30	9.1	14,582	0.06%
2019/03/13	4	65.20	1	65.40	65.70	3	14,874	0.02%
2019/03/12	6	66.05	0	0.00	66.00	6	15,052	0.04%
2019/03/11	4	66.05	4	65.70	65.90	0	15,288	0.00%
2019/03/08	11	65.73	4	65.80	65.10	7	15,954	0.04%
2019/03/07	16	68.61	4	68.08	67.90	12	16,140	0.07%
2019/03/06	13.9	70.94	17	71.12	70.30	-3.1	16,581	-0.02%
2019/03/05	6	70.90	5	70.60	70.60	1	17,126	0.01%
2019/03/04	5.1	70.73	0	0.00	70.50	5.1	17,429	0.03%
2019/02/27	2	71.55	1	72.00	71.40	1	17,569	0.01%
2019/02/26	2	72.50	13	72.21	72.60	-11	17,810	-0.06%
2019/02/25	17	69.63	17	68.95	69.80	0	17,952	0.00%
2019/02/22	12	71.03	64	70.28	70.10	-52	18,343	-0.28%
2019/02/21	10.6	71.23	12	70.73	71.20	-1.4	18,311	-0.01%
2019/02/20	23	72.50	17	72.04	71.10	6	18,314	0.03%
2019/02/19	3	70.80	5	71.90	72.00	-2	18,362	-0.01%
2019/02/18	67	71.92	53	70.80	70.80	14	18,472	0.08%
2019/02/15	9	71.12	0	0.00	70.50	9	18,677	0.05%
2019/02/14	21.4	73.64	5	73.74	72.80	16.4	18,739	0.09%
2019/02/13	20	71.41	46	72.86	74.30	-26	18,546	-0.14%
2019/02/12	89	67.46	46	67.46	67.60	43	18,191	0.24%
2019/02/11	38	65.15	3	65.70	65.60	35	18,539	0.19%
2019/01/30	2	65.20	4	65.95	64.50	-2	18,765	-0.01%
2019/01/29	2	64.85	4	64.98	65.20	-2	18,788	-0.01%
2019/01/28	2	65.75	0	0.00	65.50	2	18,875	0.01%
2019/01/25	22	64.40	44	64.90	64.40	-22	19,217	-0.11%
2019/01/24	4	62.93	1	62.90	62.50	3	19,111	0.02%
2019/01/23	2	62.00	6	62.75	63.10	-4	19,101	-0.02%
2019/01/22	8.8	62.58	5	63.88	62.00	3.8	19,326	0.02%
2019/01/21	10	63.97	9	63.96	63.70	1	19,436	0.01%
2019/01/18	5	63.16	3	63.70	64.30	2	19,565	0.01%
2019/01/17	7.1	64.74	1	65.50	63.60	6.1	19,619	0.03%
2019/01/16	9	64.16	23	64.33	64.90	-14	19,722	-0.07%
2019/01/15	2	62.05	8	61.98	62.90	-6	19,591	-0.03%
2019/01/14	28.1	60.91	19	60.87	61.40	9.1	19,557	0.05%
2019/01/11	18	63.95	6	63.67	63.30	12	19,391	0.06%
2019/01/10	10	64.69	13	64.65	64.00	-3	19,377	-0.02%
2019/01/09	8	63.05	8	63.73	62.60	0	19,169	0.00%
2019/01/08	10	62.78	9	63.01	62.50	1	19,230	0.01%
2019/01/07	19	63.88	12	63.34	63.20	7	19,279	0.04%
2019/01/04	10	60.47	29	60.73	62.90	-19	19,258	-0.10%
2019/01/03	21	62.20	22	62.53	61.60	-1	19,106	-0.01%
2019/01/02	3	62.53	16	62.58	62.80	-13	19,093	-0.07%
2018/12/28	33	61.25	31	61.17	61.20	2	19,120	0.01%
2018/12/27	31	62.08	32	61.61	61.20	-1	19,189	-0.01%
2018/12/26	55	60.84	50	59.97	58.50	5	18,918	0.03%
2018/12/25	17	58.29	21	58.83	60.80	-4	18,881	-0.02%
2018/12/24	25	60.24	12	59.65	60.00	13	18,659	0.07%
2018/12/22	5	61.66	11	62.17	63.50	-6	18,227	-0.03%
2018/12/21	40	61.90	34	61.30	63.40	6	18,292	0.03%
2018/12/20	59	63.01	5	62.60	61.70	54	18,034	0.30%
2018/12/19	46	69.39	38	69.40	68.50	8	17,677	0.05%
2018/12/18	16	70.30	18	71.37	70.00	-2	18,106	-0.01%
2018/12/17	13	70.39	10	70.87	71.00	3	18,198	0.02%
2018/12/14	9	67.73	15	67.95	69.20	-6	18,092	-0.03%
2018/12/13	9	69.64	17	69.86	69.80	-8	17,965	-0.04%
2018/12/12	60	70.45	50	70.62	69.30	10	17,838	0.06%
2018/12/11	36	69.94	7	69.54	68.60	29	17,780	0.16%
2018/12/10	15	69.93	9	69.28	69.60	6	17,754	0.03%
2018/12/07	16	74.49	11	74.11	72.70	5	17,516	0.03%
2018/12/06	18	74.47	11	74.56	74.10	7	17,515	0.04%
2018/12/05	8	78.45	3	79.03	78.00	5	17,395	0.03%
2018/12/04	15	82.84	8	82.94	82.10	7	17,367	0.04%
2018/12/03	42	88.17	14	88.07	85.20	28	17,253	0.16%
2018/11/30	15	84.78	13	84.72	84.50	2	16,574	0.01%
2018/11/29	6	83.30	24	84.63	85.80	-18	16,135	-0.11%
2018/11/28	25	78.26	39	79.23	79.90	-14	15,623	-0.09%
2018/11/27	19	74.90	20	75.97	76.00	-1	15,145	-0.01%
2018/11/26	21	73.86	22	73.84	73.50	-1	14,850	-0.01%
2018/11/23	37	74.58	29	73.94	72.00	8	14,732	0.05%
2018/11/22	34	75.84	8	75.20	72.80	26	14,384	0.18%
2018/11/21	24	74.17	70	76.01	77.50	-46	13,991	-0.33%
2018/11/20	5	70.22	12	70.10	70.50	-7	13,555	-0.05%
2018/11/19	3	69.47	5	69.94	70.10	-2	13,594	-0.01%
2018/11/16	15	70.93	5	70.90	69.00	10	13,591	0.07%
2018/11/15	8	69.15	4	69.48	70.00	4	13,639	0.03%
2018/11/14	30	69.64	24	69.23	68.00	6	13,554	0.04%
2018/11/13	8	67.94	9	68.22	71.50	-1	13,511	-0.01%
2018/11/12	6	68.45	12	68.44	69.00	-6	13,388	-0.04%
2018/11/09	4	67.03	2	65.65	67.50	2	13,312	0.02%
2018/11/08	40	70.57	11	68.65	66.20	29	13,209	0.22%
2018/11/07	16	67.58	21	67.24	69.80	-5	12,822	-0.04%
2018/11/06	8	64.50	2	64.15	63.50	6	12,780	0.05%
2018/11/05	10	66.24	6	66.28	67.40	4	12,809	0.03%
2018/11/02	29	66.58	61	66.30	66.40	-32	12,814	-0.25%
2018/11/01	2	61.95	15	62.59	63.30	-13	12,502	-0.10%
2018/10/31	0	0.00	27	57.60	57.60	-27	12,443	-0.22%
2018/10/30	10	51.52	16	51.93	52.40	-6	12,483	-0.05%
2018/10/29	6	48.46	23	49.97	51.80	-17	12,405	-0.14%
2018/10/26	8	49.76	2	49.25	47.10	6	12,467	0.05%
2018/10/25	18	50.63	7	51.27	50.40	11	12,546	0.09%
2018/10/24	20	56.29	3	56.27	56.00	17	12,412	0.14%
2018/10/23	12	60.00	3	60.00	58.30	9	12,263	0.07%
2018/10/22	1	62.60	4	62.18	61.90	-3	12,230	-0.02%
2018/10/19	10	62.30	3	62.73	61.80	7	12,158	0.06%
2018/10/18	9	65.94	8	66.46	65.30	1	12,057	0.01%
2018/10/17	7	65.74	19	65.63	65.20	-12	11,952	-0.10%
2018/10/16	9	64.88	9	65.74	64.00	0	11,921	0.00%
2018/10/15	5	63.20	6	62.95	63.10	-1	11,781	-0.01%
2018/10/12	4	63.85	12	63.81	64.10	-8	11,722	-0.07%
2018/10/11	20	63.69	14	63.91	63.50	6	11,552	0.05%
2018/10/09	5	70.54	18	68.73	70.50	-13	11,443	-0.11%
2018/10/08	8	67.30	3	68.27	68.00	5	11,287	0.04%
2018/10/05	12	72.13	24	71.87	70.00	-12	11,098	-0.11%
2018/10/04	5	75.02	6	75.17	75.80	-1	10,937	-0.01%
2018/10/03	12	76.63	5	77.80	74.90	7	10,944	0.06%
2018/10/02	10	79.17	7	78.71	78.50	3	10,874	0.03%
2018/10/01	5	78.96	5	79.32	79.90	0	10,996	0.00%
2018/09/28	17	78.64	13	78.95	78.40	4	11,180	0.04%
2018/09/27	8	77.49	15	78.45	77.30	-7	11,181	-0.06%
2018/09/26	3	77.53	10	77.99	79.50	-7	11,262	-0.06%
2018/09/25	25	80.86	15	80.15	78.10	10	11,179	0.09%
2018/09/21	15	78.59	23	79.08	81.50	-8	10,708	-0.07%
2018/09/20	4	75.00	8	74.76	74.60	-4	10,431	-0.04%
2018/09/19	14	75.59	13	75.96	74.30	1	10,444	0.01%
2018/09/18	11	72.10	7	73.00	73.90	4	10,448	0.04%
2018/09/17	24	74.48	17	74.47	74.70	7	10,570	0.07%
2018/09/14	1	69.70	10	69.47	72.10	-9	10,320	-0.09%
2018/09/13	11	65.70	16	65.79	65.60	-5	10,254	-0.05%
2018/09/12	26	65.69	16	65.65	64.40	10	10,255	0.10%
2018/09/11	13	69.62	6	69.93	69.50	7	10,055	0.07%
2018/09/10	16	70.78	10	72.27	69.50	6	9,872	0.06%
2018/09/07	13	79.01	2	79.55	77.20	11	9,740	0.11%
2018/09/06	4	85.20	4	85.05	85.00	0	9,688	0.00%
2018/09/05	1	84.10	0	0.00	84.30	1	9,854	0.01%
2018/09/04	3	83.90	3	84.30	84.40	0	10,053	0.00%
2018/09/03	11	84.35	9	83.74	83.80	2	10,218	0.02%
2018/08/31	3	86.47	3	86.30	88.00	0	10,583	0.00%
2018/08/30	5	88.56	6	89.57	87.50	-1	10,763	-0.01%
2018/08/29	2	86.50	2	87.30	87.40	0	11,085	0.00%
2018/08/28	1	87.40	1	87.40	87.40	0	11,507	0.00%
2018/08/27	4.1	87.73	10	87.61	88.20	-6	11,612	-0.05%
2018/08/24	5	83.74	5	83.80	84.50	0	11,737	0.00%
2018/08/23	3	85.97	2	86.85	85.20	1	12,123	0.01%
2018/08/22	20	85.53	20	85.76	87.30	0	12,328	0.00%
2018/08/21	1.1	85.73	3	86.00	86.60	-2	12,292	-0.02%
2018/08/20	14	85.12	9	85.98	84.20	5	12,374	0.04%
2018/08/17	3	92.37	5	91.08	90.20	-2	12,304	-0.02%
2018/08/16	4	91.48	4	91.05	92.80	0	12,390	0.00%
2018/08/15	9	90.27	8	90.43	90.30	1	12,514	0.01%
2018/08/14	11	89.85	13	89.38	91.50	-2	12,602	-0.02%
2018/08/13	15.1	88.74	17	88.29	88.40	-1.9	12,638	-0.01%
2018/08/10	10	95.99	2	96.05	93.00	8	12,649	0.06%
2018/08/09	10	96.51	14	96.54	96.10	-4	12,911	-0.03%
2018/08/08	15	97.97	2	97.95	95.60	13	13,595	0.10%
2018/08/07	4	102.13	6	102.50	102.50	-2	13,996	-0.01%
2018/08/06	6.1	97.66	7	98.56	99.50	-0.9	14,580	-0.01%
2018/08/03	24	94.28	24	93.83	97.00	0	15,125	0.00%
2018/08/02	16	93.37	21	94.67	92.00	-5	15,089	-0.03%
2018/08/01	13.2	100.55	24	100.52	99.20	-10.8	15,010	-0.07%
2018/07/31	4	106.13	1	108.50	105.00	3	15,036	0.02%
2018/07/30	2.4	109.50	0	0.00	107.00	2.4	15,173	0.02%
2018/07/27	3	109.50	11	111.18	113.00	-8	15,325	-0.05%
2018/07/26	3	110.67	2	114.25	110.00	1	15,574	0.01%
2018/07/23	5	108.00	1	108.00	108.00	4	16,091	0.02%
2018/07/20	5	115.30	6	119.08	115.00	-1	16,295	-0.01%
2018/07/19	2	115.50	8	114.88	115.50	-6	16,418	-0.04%
2018/07/18	9	112.17	4	112.38	109.50	5	16,549	0.03%
2018/07/17	2	115.00	4	114.75	115.00	-2	16,632	-0.01%
2018/07/16	5	116.10	7	115.57	116.50	-2	16,937	-0.01%
2018/07/13	9	116.28	33	116.21	114.50	-24	17,483	-0.14%
2018/07/12	22	115.32	6	114.75	116.00	16	17,768	0.09%
2018/07/11	7	112.43	7	112.93	113.00	0	18,121	0.00%
2018/07/10	10	115.65	5	116.50	115.00	5	18,706	0.03%
2018/07/09	26.1	114.17	27	115.02	114.00	-0.9	19,373	0.00%
2018/07/06	21	112.12	27	112.31	117.50	-6	19,510	-0.03%
2018/07/05	6.2	108.85	23	109.26	107.00	-16.8	19,568	-0.09%
2018/07/04	21.2	109.36	74	107.76	107.00	-52.8	19,769	-0.27%
2018/07/03	5	116.60	10	116.05	115.50	-5	20,025	-0.02%
2018/07/02	12	118.92	9	116.56	115.50	3	20,029	0.01%
2018/06/29	2	123.25	2	124.00	123.00	0	19,974	0.00%
2018/06/28	13.2	124.93	6	125.17	123.00	7.2	20,003	0.04%
2018/06/27	6	124.83	8	126.81	128.00	-2	20,283	-0.01%
2018/06/26	13	127.38	17	129.18	125.00	-4	20,572	-0.02%
2018/06/25	0	0.00	52	123.34	127.00	-52	20,422	-0.25%
2018/06/22	38	126.14	3	126.00	124.00	35	20,571	0.17%
2018/06/21	4	125.50	13	126.00	129.00	-9	20,592	-0.04%
2018/06/20	5	121.50	4	122.25	123.00	1	20,819	0.00%
2018/06/19	3	124.83	15	125.43	124.00	-12	21,083	-0.06%
2018/06/15	10	127.25	12	126.33	128.00	-2	21,343	-0.01%
2018/06/14	3	126.83	5.4	127.22	127.50	-2.4	21,757	-0.01%
2018/06/13	9	126.45	8	127.63	127.50	1	22,584	0.00%
2018/06/12	18	127.75	10	128.10	128.00	8	22,755	0.04%
2018/06/11	13	123.19	19	123.11	125.50	-6	22,574	-0.03%
2018/06/08	33	116.80	52	117.79	120.50	-19	22,440	-0.08%
2018/06/07	11	125.86	8	125.00	125.00	3	22,077	0.01%
2018/06/06	35	123.46	67	125.37	128.00	-32	22,058	-0.15%
2018/06/05	84	128.40	32	127.80	122.50	52	21,956	0.24%
2018/06/04	16	136.34	4	137.63	136.00	12	21,514	0.06%
2018/06/01	64	138.09	10	138.35	137.00	54	21,474	0.25%
2018/05/31	26	146.02	45	144.47	141.00	-19	21,435	-0.09%
2018/05/30	10	143.80	24	144.02	143.00	-14	20,992	-0.07%
2018/05/29	10	143.95	15.1	144.75	143.00	-5.1	20,769	-0.02%
2018/05/28	22	142.89	45	143.12	142.00	-23	20,607	-0.11%
2018/05/25	19	139.58	17.4	140.03	140.00	1.6	20,488	0.01%
2018/05/24	40.1	137.16	13	138.15	138.00	27.1	20,424	0.13%
2018/05/23	30	137.60	34	136.88	137.00	-4	20,377	-0.02%
2018/05/22	18.1	139.40	18	138.72	136.50	0.1	20,225	0.00%
2018/05/21	15	139.50	13	139.73	141.00	2	20,225	0.01%
2018/05/18	19	138.21	29	138.36	139.00	-10	20,217	-0.05%
2018/05/17	34	139.00	31	138.21	136.50	3	20,166	0.01%
2018/05/16	126	147.04	82.4	147.45	141.50	43.6	20,054	0.22%	大買/
2018/05/15	50.2	144.87	27	145.17	141.00	23.2	19,651	0.12%
2018/05/14	32	146.98	54	148.03	151.00	-22	19,438	-0.11%
2018/05/11	93.2	139.86	88	139.75	137.50	5.2	18,840	0.03%
2018/05/10	24	132.13	30	133.33	135.50	-6	18,366	-0.03%
2018/05/09	38	133.11	29	132.52	131.00	9	18,655	0.05%
2018/05/08	26	133.54	36	134.83	132.00	-10	18,633	-0.05%
2018/05/07	26	130.85	10	130.60	131.00	16	18,638	0.09%
2018/05/04	40	127.25	47	129.18	127.00	-7	18,647	-0.04%
2018/05/03	32	133.80	30.4	134.30	130.50	1.6	19,036	0.01%
2018/05/02	12	133.42	37	134.85	134.50	-25	19,101	-0.13%
2018/04/30	16	131.44	0	0.00	129.00	16	19,276	0.08%
2018/04/27	29	132.78	30	132.48	131.00	-1	19,738	-0.01%
2018/04/26	54	128.63	28.2	128.51	128.50	25.8	20,196	0.13%
2018/04/25	20	125.10	12	124.17	124.00	8	20,437	0.04%
2018/04/24	20	121.93	30	121.70	120.50	-10	20,453	-0.05%
2018/04/23	22	130.18	8	129.00	128.00	14	20,274	0.07%
2018/04/20	39.1	134.79	15	135.23	133.00	24.1	20,187	0.12%
2018/04/19	46.2	138.61	41	138.48	138.50	5.2	19,928	0.03%
2018/04/18	36	131.93	62	132.86	133.00	-26	19,375	-0.13%
2018/04/17	50	132.49	9	132.56	127.50	41	19,068	0.22%
2018/04/16	63	131.61	62	133.79	139.00	1	18,751	0.01%
2018/04/13	46	128.17	47	128.64	130.00	-1	18,183	-0.01%
2018/04/12	39	117.35	75	117.55	120.00	-36	17,461	-0.21%
2018/04/11	51	118.50	39	118.85	116.50	12	17,297	0.07%
2018/04/10	44	116.56	44	116.34	115.50	0	17,082	0.00%
2018/04/09	11	110.18	21.2	111.47	115.50	-10.2	17,027	-0.06%
2018/04/03	9	105.78	2	105.75	105.50	7	16,574	0.04%
2018/04/02	8	105.81	1	107.00	105.00	7	16,475	0.04%
2018/03/31	5	106.20	48	106.47	106.50	-43	16,428	-0.26%
2018/03/30	31	108.73	7	108.57	107.50	24	16,426	0.15%
2018/03/29	33	107.58	50	108.17	107.50	-17	16,147	-0.11%
2018/03/28	4	101.88	1	102.00	102.00	3	15,663	0.02%
2018/03/27	30	103.80	11	103.95	104.50	19	15,543	0.12%
2018/03/26	36	100.21	10	100.53	100.50	26	15,389	0.17%
2018/03/23	12.1	99.83	6	99.32	99.10	6.1	15,300	0.04%
2018/03/22	7	109.07	6	109.00	105.50	1	14,998	0.01%
2018/03/21	21	108.59	15	107.20	107.00	6	14,641	0.04%
2018/03/20	13	109.54	78	105.47	111.00	-65	14,362	-0.45%
2018/03/19	43	106.55	125	106.89	105.50	-82	13,950	-0.59%	大賣/
2018/03/16	5	99.42	23	98.93	98.80	-18	13,064	-0.14%
2018/03/15	5	95.64	1	96.20	96.10	4	12,772	0.03%
2018/03/14	10	95.87	2	96.40	95.80	8	12,853	0.06%
2018/03/13	28	98.30	11	97.86	97.20	17	13,013	0.13%
2018/03/12	37	97.80	13	97.72	97.30	24	13,020	0.18%
2018/03/09	16	95.33	25	95.20	95.60	-9	12,930	-0.07%
2018/03/08	4	92.15	3	91.20	91.80	1	12,835	0.01%
2018/03/07	19	91.38	11	91.02	90.90	8	12,893	0.06%
2018/03/06	0	0.00	4	89.80	91.50	-4	13,000	-0.03%
2018/03/05	0	0.00	1	87.80	87.50	-1	13,032	-0.01%
2018/03/02	2	88.40	6	88.45	88.90	-4	13,097	-0.03%
2018/03/01	2	89.10	11	88.98	89.10	-9	13,126	-0.07%
2018/02/27	5	89.70	5	91.62	89.80	0	13,196	0.00%
2018/02/26	7	91.37	0	0.00	90.80	7	13,182	0.05%
2018/02/23	4	93.28	4	94.50	92.30	0	13,170	0.00%
2018/02/22	10	93.03	9	93.19	93.60	1	13,360	0.01%
2018/02/21	9	92.37	5	93.40	93.80	4	13,935	0.03%
2018/02/12	11	89.91	12	88.35	88.00	-1	13,860	-0.01%
2018/02/09	7	88.40	4	89.15	89.00	3	13,859	0.02%
2018/02/08	20.1	93.78	17	94.52	93.70	3.1	13,774	0.02%
2018/02/07	35	98.37	45	97.72	96.10	-10	13,596	-0.07%
2018/02/06	26	94.50	35	94.37	92.50	-9	13,462	-0.07%
2018/02/05	3	96.37	13	99.26	101.50	-10	13,530	-0.07%
2018/02/02	6	100.33	4	100.10	99.90	2	13,821	0.01%
2018/02/01	9	104.44	3	102.67	102.00	6	13,956	0.04%
2018/01/31	13	99.35	12	99.45	101.50	1	13,751	0.01%
2018/01/30	26	100.59	34	100.56	100.50	-8	13,742	-0.06%
2018/01/29	4	96.88	10	97.22	99.50	-6	13,513	-0.04%
2018/01/26	42	99.42	20.5	99.08	94.40	21.5	13,519	0.16%
2018/01/25	10	99.20	21	98.85	100.00	-11	13,241	-0.08%
2018/01/24	21	98.94	24	98.80	99.00	-3	13,005	-0.02%
2018/01/23	44	98.32	44	99.08	97.50	0	12,675	0.00%
2018/01/22	25	93.78	35	95.80	97.60	-10	12,323	-0.08%
2018/01/19	8	87.13	25	86.97	88.80	-17	12,166	-0.14%
2018/01/18	4	83.58	58	83.86	83.70	-54	11,858	-0.46%
2018/01/17	21	81.67	2	81.55	81.40	19	12,138	0.16%
2018/01/16	33	81.99	9	82.02	81.50	24	12,388	0.19%
2018/01/15	2	81.95	5.3	81.45	81.90	-3.3	12,650	-0.03%
2018/01/12	3	79.83	2	80.00	80.00	1	13,230	0.01%
2018/01/11	15	79.13	9.3	78.77	79.10	5.7	13,565	0.04%
2018/01/10	2	81.30	1	81.30	79.00	1	13,939	0.01%
2018/01/09	6	82.50	10.1	82.62	81.50	-4.1	14,253	-0.03%
2018/01/08	4	81.58	4.3	81.19	81.20	-0.3	14,810	0.00%
2018/01/05	7	83.07	10	83.38	81.70	-3	15,666	-0.02%
2018/01/04	22	81.62	0	0.00	81.40	22	16,200	0.14%
2018/01/03	1	81.50	39	79.97	81.60	-38	16,207	-0.23%
2018/01/02	5	76.10	1	76.20	76.30	4	16,057	0.02%