中美晶 (5483)-臺銀-金山券商分點個股進出

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
197.0
漲跌
▲4.5
漲幅
+2.34%
成交量
3,495張
產業
上櫃半導體類股
1577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-金山券商分點個股進出

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-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	5	193.70	2	195.25	197.00	3	7,633	0.04%
2024/05/03	31	195.53	1.3	197.90	192.50	29.8	7,644	0.39%
2024/05/02	4	193.88	0	0.00	196.00	4	7,677	0.05%
2024/04/30	0.1	196.50	3.1	195.49	195.50	-3	7,715	-0.04%
2024/04/29	1	193.51	1.1	193.59	194.50	-0.1	7,770	0.00%
2024/04/26	2	192.75	1.1	193.09	192.50	0.9	7,809	0.01%
2024/04/25	2.2	191.55	1	191.50	191.50	1.2	7,832	0.01%
2024/04/24	1.1	194.02	0.1	193.50	194.00	1	7,903	0.01%
2024/04/23	1	188.50	0.1	191.00	188.50	0.9	7,969	0.01%
2024/04/22	1.1	190.86	1	191.00	188.50	0.1	8,055	0.00%
2024/04/19	1	193.01	1	194.50	192.00	0	8,008	0.00%
2024/04/18	6.5	199.85	1	199.00	199.50	5.5	7,978	0.07%
2024/04/17	5	202.60	0	0.00	202.00	5	8,054	0.06%
2024/04/16	5.4	199.28	2.1	199.26	199.00	3.3	8,071	0.04%
2024/04/15	2.1	207.76	1	207.50	208.50	1.1	7,963	0.01%
2024/04/12	1.1	212.55	1	211.00	211.50	0.1	7,933	0.00%
2024/04/11	0	210.10	4	209.13	210.00	-4	7,977	-0.05%
2024/04/10	1.1	211.23	0	212.50	211.00	1.1	8,052	0.01%
2024/04/09	1	209.50	5	209.50	210.50	-4	8,170	-0.05%
2024/04/08	1.3	208.35	2	211.00	210.50	-0.7	8,228	-0.01%
2024/04/03	0.1	212.50	2	210.00	211.00	-1.9	8,250	-0.02%
2024/04/02	1	210.50	1.1	209.64	209.50	-0.1	8,294	0.00%
2024/04/01	1.5	209.27	0	0.00	208.00	1.5	8,371	0.02%
2024/03/29	5.2	214.79	42.6	215.72	214.50	-37.4	8,349	-0.45%
2024/03/28	11.3	219.21	0	0.00	215.00	11.3	8,105	0.14%
2024/03/27	4.6	218.39	4.3	217.57	223.50	0.3	7,891	0.00%
2024/03/26	15.1	219.18	2	219.25	214.00	13.1	7,710	0.17%
2024/03/25	7	222.99	5.1	222.10	220.00	2	7,706	0.03%
2024/03/22	6.4	225.05	86.9	227.04	224.00	-80.5	7,788	-1.03%
2024/03/21	14.3	235.10	12.5	234.81	232.50	1.8	7,772	0.02%
2024/03/20	50.4	235.12	16	237.45	240.00	34.4	7,614	0.45%
2024/03/19	13.4	220.87	13.8	224.32	226.00	-0.4	7,048	-0.01%
2024/03/18	1	207.96	1.2	204.63	207.50	-0.2	6,610	0.00%
2024/03/15	1.1	207.77	9.2	207.53	207.50	-8.1	6,664	-0.12%
2024/03/14	10.2	213.34	5.1	216.99	208.50	5.2	6,596	0.08%
2024/03/13	12.1	216.66	3	216.17	215.50	9.1	6,432	0.14%
2024/03/12	82.5	211.28	7.1	211.75	214.50	75.4	6,260	1.20%
2024/03/11	3.2	210.75	3	211.17	209.00	0.2	6,205	0.00%
2024/03/08	10.2	211.61	25.5	214.83	209.00	-15.4	6,145	-0.25%
2024/03/07	3	200.33	22.2	200.34	200.50	-19.2	5,714	-0.34%
2024/03/06	3	196.50	2.3	196.07	197.00	0.8	5,628	0.01%
2024/03/05	2	195.25	4	196.63	197.00	-2	5,650	-0.04%
2024/03/04	4	193.25	5	193.30	193.50	-1	5,690	-0.02%
2024/03/01	2.2	190.27	0	0.00	189.50	2.2	5,804	0.04%
2024/02/29	3.1	186.17	0.3	186.50	185.50	2.8	5,752	0.05%
2024/02/27	1.2	187.83	2	187.00	186.00	-0.8	5,798	-0.01%
2024/02/26	0	188.00	0	0.00	188.00	0	5,791	0.00%
2024/02/23	3	187.83	1	187.50	187.00	2	5,808	0.03%
2024/02/22	1.2	188.42	24	187.10	188.50	-22.8	5,836	-0.39%
2024/02/21	0	186.00	0	0.00	185.50	0	5,847	0.00%
2024/02/20	0.3	185.17	2	185.00	186.00	-1.7	5,879	-0.03%
2024/02/19	1	184.00	8	183.63	184.50	-7	5,904	-0.12%
2024/02/16	7.3	181.97	1	181.00	184.00	6.3	5,919	0.11%
2024/02/15	8.2	183.56	45.3	184.28	184.00	-37.2	5,927	-0.63%
2024/02/05	0.1	191.50	11	190.14	192.00	-11	5,864	-0.19%
2024/02/02	8	191.31	5	191.50	191.00	3	5,886	0.05%
2024/02/01	4.1	192.13	1	191.50	191.50	3.1	5,896	0.05%
2024/01/30	5	192.10	2.2	192.55	192.50	2.8	5,984	0.05%
2024/01/29	5	193.60	0	0.00	194.00	5	6,038	0.08%
2024/01/26	2	192.02	0	0.00	192.50	2	6,078	0.03%
2024/01/25	17	196.32	14	195.79	195.00	3	6,152	0.05%
2024/01/24	2	201.75	23.2	203.10	203.50	-21.2	6,207	-0.34%
2024/01/23	14	198.68	26	199.31	201.00	-12	6,164	-0.19%
2024/01/22	4.1	195.31	3.5	196.71	196.00	0.6	6,117	0.01%
2024/01/19	0	0.00	15	196.87	197.50	-15	6,077	-0.25%
2024/01/18	1.1	190.77	5	192.00	195.50	-3.9	6,074	-0.06%
2024/01/17	8.3	191.92	1	192.00	191.00	7.3	5,984	0.12%
2024/01/16	7	194.43	0	0.00	196.00	7	5,862	0.12%
2024/01/15	2.1	200.00	1	199.00	201.00	1.1	5,754	0.02%
2024/01/12	1	199.00	4	198.75	200.00	-3	5,744	-0.05%
2024/01/11	3	200.49	14	199.61	200.00	-11	5,675	-0.19%
2024/01/10	0.2	192.00	5	195.30	196.50	-4.8	5,572	-0.09%
2024/01/09	0	0.00	0	193.00	193.00	0	5,525	0.00%
2024/01/08	0	0.00	0	192.00	192.50	0	5,490	0.00%
2024/01/05	0	0.00	0.3	193.50	191.50	-0.3	5,465	-0.01%
2024/01/04	2.1	191.92	0	0.00	191.50	2.1	5,417	0.04%
2024/01/03	8.3	194.62	0.3	193.10	193.00	8.1	5,373	0.15%
2024/01/02	5.1	194.80	2	195.50	201.00	3.1	5,226	0.06%
2023/12/29	4.1	194.48	0	0.00	196.00	4.1	5,147	0.08%
2023/12/28	4.5	196.52	0.1	198.00	196.00	4.4	5,112	0.09%
2023/12/27	23.5	201.30	7	202.07	200.50	16.5	5,047	0.33%
2023/12/26	1	207.50	9.5	204.79	207.50	-8.5	4,939	-0.17%
2023/12/25	2.1	196.06	3.3	198.54	198.50	-1.3	4,817	-0.03%
2023/12/22	1.2	197.42	1.1	197.05	199.00	0.1	4,744	0.00%
2023/12/21	2.1	196.77	1.2	197.50	198.50	0.9	4,666	0.02%
2023/12/20	9.4	197.47	0.1	199.00	198.00	9.3	4,595	0.20%
2023/12/19	5.3	195.59	5.6	197.88	200.50	-0.3	4,467	-0.01%
2023/12/18	3.2	199.53	5	200.70	200.50	-1.8	4,314	-0.04%
2023/12/15	14	197.21	7.6	197.36	197.50	6.4	4,171	0.15%
2023/12/14	1.2	187.66	5.4	191.11	191.50	-4.2	3,986	-0.11%
2023/12/13	1.1	188.48	1	188.00	187.50	0.1	3,933	0.00%
2023/12/12	6	190.33	6.2	190.48	190.50	-0.2	3,934	-0.01%
2023/12/11	0	0.00	0	185.45	185.50	0	3,931	0.00%
2023/12/08	5	185.00	17.2	185.35	184.50	-12.2	3,926	-0.31%
2023/12/07	1	184.01	2.1	185.73	183.50	-1	3,939	-0.03%
2023/12/06	3	184.17	1.2	184.84	184.50	1.8	3,910	0.05%
2023/12/05	0.2	180.00	1.7	180.41	180.50	-1.5	3,885	-0.04%
2023/12/04	11	183.73	2.1	184.00	183.00	9	3,840	0.23%
2023/12/01	10	183.75	0	183.75	184.50	10	3,828	0.26%
2023/11/30	1	186.00	0.1	184.48	183.00	0.9	3,797	0.02%
2023/11/29	1	185.00	1.1	185.00	185.00	-0.1	3,750	0.00%
2023/11/28	12	182.67	13.4	183.17	182.00	-1.3	3,641	-0.04%
2023/11/27	6	177.75	3	178.50	177.50	3	3,479	0.09%
2023/11/24	6	178.50	4.2	178.24	179.00	1.8	3,449	0.05%
2023/11/22	0.1	174.00	0	0.00	173.50	0.1	3,373	0.00%
2023/11/21	0.1	175.81	2	176.50	175.00	-1.9	3,346	-0.06%
2023/11/20	0.1	175.43	0	0.00	175.00	0.1	3,336	0.00%
2023/11/17	2	177.50	1.1	177.50	177.50	0.9	3,321	0.03%
2023/11/16	0	174.00	1.3	175.76	176.50	-1.2	3,282	-0.04%
2023/11/15	0	0.00	1.6	175.14	174.00	-1.6	3,243	-0.05%
2023/11/14	2	173.00	0.5	174.00	173.50	1.5	3,212	0.05%
2023/11/13	2	176.50	1.1	176.98	175.50	1	3,173	0.03%
2023/11/10	0	174.50	1.7	174.50	175.00	-1.7	3,157	-0.05%
2023/11/08	1	173.50	16.4	173.15	172.50	-15.4	3,184	-0.48%
2023/11/07	3.1	174.16	4.2	174.62	175.00	-1.1	3,141	-0.04%
2023/11/06	3.2	174.34	2	175.50	175.00	1.2	3,148	0.04%
2023/11/03	0.1	171.59	89	173.04	173.00	-88.9	3,136	-2.83%
2023/11/02	2	170.50	14	171.96	173.00	-12	3,191	-0.38%
2023/11/01	6	169.17	21	169.05	170.00	-15	3,118	-0.48%
2023/10/31	2	164.25	2	163.50	163.50	0	3,015	0.00%
2023/10/30	2	163.25	4.3	164.97	164.50	-2.3	3,108	-0.07%
2023/10/27	0	0.00	1	161.00	161.50	-1	3,136	-0.03%
2023/10/26	6.1	159.67	0	0.00	159.00	6.1	3,209	0.19%
2023/10/25	2	163.00	2.3	162.79	162.50	-0.3	3,262	-0.01%
2023/10/24	0	0.00	1.3	161.12	161.00	-1.3	3,337	-0.04%
2023/10/23	3	161.00	0.4	161.50	161.50	2.6	3,490	0.07%
2023/10/20	4.2	160.90	1.3	161.87	161.50	2.8	3,591	0.08%
2023/10/19	3.4	161.44	0.8	162.00	162.50	2.6	3,703	0.07%
2023/10/18	2	163.75	0	0.00	163.50	2	3,798	0.05%
2023/10/16	1.1	165.50	0	0.00	166.00	1.1	4,055	0.03%
2023/10/13	2.1	165.49	1	166.00	166.00	1.1	4,216	0.03%
2023/10/12	2.2	166.41	2	166.00	166.50	0.2	4,350	0.00%
2023/10/11	2	163.25	8.1	164.06	164.50	-6.1	4,611	-0.13%
2023/10/06	0.2	161.12	2	161.50	161.50	-1.8	4,943	-0.04%
2023/10/05	0	0.00	2	161.00	162.00	-2	5,309	-0.04%
2023/10/04	1	158.04	0	0.00	159.00	1	5,327	0.02%
2023/10/02	0	0.00	3.3	161.36	162.00	-3.3	5,302	-0.06%
2023/09/28	0	0.00	0.3	157.50	157.00	-0.3	5,299	-0.01%
2023/09/26	13.3	157.51	0	0.00	157.00	13.3	5,314	0.25%
2023/09/25	0	160.00	1	159.50	160.50	-1	5,316	-0.02%
2023/09/22	0.1	159.50	1	156.50	160.00	-0.9	5,350	-0.02%
2023/09/21	5	159.30	0	0.00	158.00	5	5,345	0.09%
2023/09/20	4	161.50	0	0.00	162.00	4	5,322	0.08%
2023/09/19	2.1	163.51	0	0.00	163.50	2.1	5,329	0.04%
2023/09/18	5	165.20	1	165.50	165.00	4	5,339	0.08%
2023/09/15	4.1	165.74	6.4	166.28	166.50	-2.4	5,428	-0.04%
2023/09/14	3	164.00	9.2	164.67	164.00	-6.2	5,382	-0.12%
2023/09/13	1	161.00	1	161.50	161.00	0	5,290	0.00%
2023/09/12	0	0.00	12.4	160.94	161.00	-12.4	5,355	-0.23%
2023/09/11	1	157.00	3	157.50	157.00	-2	5,353	-0.04%
2023/09/08	7.1	155.71	0	0.00	155.50	7.1	5,383	0.13%
2023/09/07	5.1	160.20	4	160.00	158.00	1.1	5,393	0.02%
2023/09/06	7.5	158.55	3	159.33	158.50	4.5	5,367	0.08%
2023/09/05	1.3	159.10	0	0.00	160.00	1.3	5,363	0.02%
2023/09/04	4.1	158.87	3	160.49	160.00	1.1	5,371	0.02%
2023/09/01	0.8	158.00	5	158.20	158.50	-4.2	5,370	-0.08%
2023/08/31	7.3	157.16	1	157.51	156.50	6.3	5,404	0.12%
2023/08/30	1	157.50	2	156.75	156.50	-1	5,424	-0.02%
2023/08/29	2	154.50	0	0.00	155.50	2	5,451	0.04%
2023/08/28	0	0.00	70	153.21	154.50	-70	5,477	-1.28%
2023/08/25	76	152.98	0	153.42	152.50	76	5,505	1.38%
2023/08/24	4.1	154.25	2.5	155.17	154.50	1.6	5,537	0.03%
2023/08/23	0	154.50	0	0.00	155.00	0	5,562	0.00%
2023/08/22	2.1	153.50	0	0.00	153.00	2.1	5,614	0.04%
2023/08/21	0.3	154.20	0	0.00	153.50	0.3	5,652	0.00%
2023/08/18	2.1	154.77	1	156.00	154.00	1.1	5,687	0.02%
2023/08/17	1.1	155.73	1	153.50	156.50	0.1	5,682	0.00%
2023/08/16	75.2	152.08	2	152.50	152.00	73.2	5,669	1.29%
2023/08/15	4.1	153.77	1.2	154.92	153.00	2.9	5,663	0.05%
2023/08/14	15.4	152.71	142	151.27	154.50	-126.6	5,662	-2.24%	大賣/鉅額交易
2023/08/11	7.3	157.81	0.1	158.41	157.50	7.2	5,620	0.13%
2023/08/10	10.1	158.06	5	158.00	158.50	5.1	5,613	0.09%
2023/08/09	5.1	159.22	0	0.00	160.00	5.1	5,595	0.09%
2023/08/08	19.2	160.86	3	161.17	161.50	16.2	5,567	0.29%
2023/08/07	6.5	167.00	0	0.00	167.50	6.5	5,498	0.12%
2023/08/04	0.1	165.00	0.1	164.96	165.50	0	5,469	0.00%
2023/08/02	77.4	162.88	3	163.17	163.00	74.4	5,465	1.36%
2023/08/01	3.1	168.70	5	169.10	168.50	-1.9	5,424	-0.04%
2023/07/28	2.1	171.90	49	171.45	171.00	-46.9	5,311	-0.88%
2023/07/27	2	170.00	0	0.00	169.50	2	5,230	0.04%
2023/07/26	8.4	167.62	38	169.67	165.50	-29.6	5,150	-0.58%
2023/07/25	6.1	176.67	2	177.50	175.50	4.1	4,990	0.08%
2023/07/24	2.2	180.31	2.2	181.03	180.50	0.1	4,881	0.00%
2023/07/21	4.4	179.51	1	181.00	180.00	3.4	4,755	0.07%
2023/07/20	4	181.50	5	181.70	181.50	-1	4,673	-0.02%
2023/07/19	2.1	179.24	14	181.21	179.00	-11.9	4,567	-0.26%
2023/07/18	53.2	182.45	17	181.76	183.00	36.2	4,378	0.83%
2023/07/17	7.2	183.14	65	184.12	182.00	-57.8	4,233	-1.36%
2023/07/14	29.1	183.97	13.4	183.63	185.00	15.8	4,107	0.38%
2023/07/13	58.1	179.41	22.1	179.48	177.50	36	3,826	0.94%
2023/07/12	28	169.68	38.4	168.01	176.50	-10.4	3,439	-0.30%
2023/07/11	1	162.01	3	162.33	162.50	-2	3,081	-0.06%
2023/07/10	0	0.00	1	160.00	160.00	-1	3,063	-0.03%
2023/07/07	3.2	158.56	0	0.00	159.00	3.2	3,079	0.10%
2023/07/06	0	0.00	14	160.50	161.00	-14	3,086	-0.45%
2023/07/05	0.1	162.00	1	162.00	161.50	-0.9	3,110	-0.03%
2023/07/04	1	162.50	0.3	161.00	161.50	0.7	3,100	0.02%
2023/07/03	52	162.98	9	162.78	162.50	43	3,123	1.38%
2023/06/30	2.1	160.26	24	161.10	161.50	-21.9	3,136	-0.70%
2023/06/29	0.1	159.59	1	160.00	159.00	-0.9	3,114	-0.03%
2023/06/28	0.1	159.28	1	160.00	158.00	-0.9	3,117	-0.03%
2023/06/27	8.1	158.70	4	160.00	157.50	4.1	3,127	0.13%
2023/06/26	2.2	156.23	2	157.75	157.00	0.2	3,104	0.01%
2023/06/21	23.6	156.94	31	157.24	156.00	-7.4	3,097	-0.24%
2023/06/20	2	160.50	0	0.00	160.50	2	3,024	0.07%
2023/06/19	0.1	162.71	0	0.00	162.00	0.1	3,062	0.00%
2023/06/16	2	161.77	12.5	163.68	164.00	-10.5	3,044	-0.34%
2023/06/15	2	161.00	2	161.48	161.50	0	3,018	0.00%
2023/06/14	0	0.00	3.1	160.49	160.00	-3.1	3,166	-0.10%
2023/06/13	5	160.00	4.6	159.89	159.50	0.4	3,155	0.01%
2023/06/12	6	157.08	2.1	157.26	157.00	3.9	3,149	0.12%
2023/06/09	0	0.00	3	156.50	156.50	-3	3,167	-0.09%
2023/06/08	4	156.25	1	156.50	156.00	3	3,152	0.10%
2023/06/07	1	158.50	0	0.00	159.00	1	3,186	0.03%
2023/06/06	10	156.90	1	156.50	157.00	9	3,200	0.28%
2023/06/05	16.3	159.97	41	160.51	160.00	-24.7	3,184	-0.78%
2023/06/02	29	156.91	33	157.50	158.00	-4	3,186	-0.13%
2023/06/01	2	157.00	13	156.92	157.00	-11	3,168	-0.35%
2023/05/31	0.1	159.00	1	159.00	159.00	-0.9	3,155	-0.03%
2023/05/30	0	158.00	1	159.50	159.00	-1	3,136	-0.03%
2023/05/29	0.2	160.00	2.2	160.27	159.50	-2	3,164	-0.06%
2023/05/26	0	158.00	16.1	158.09	158.50	-16.1	3,150	-0.51%
2023/05/25	0	0.00	6.5	157.08	156.50	-6.5	3,128	-0.21%
2023/05/24	1	155.50	4	154.88	155.50	-3	3,096	-0.10%
2023/05/23	36	153.53	8	154.19	153.00	28	3,068	0.91%
2023/05/22	1	152.94	4.1	152.97	153.00	-3	3,047	-0.10%
2023/05/19	6	151.25	0	0.00	151.00	6	3,023	0.20%
2023/05/18	1.5	153.16	3	152.66	152.50	-1.6	3,002	-0.05%
2023/05/17	2.1	149.76	0.1	149.70	150.50	2	2,987	0.07%
2023/05/16	0	0.00	0	149.50	148.50	0	2,967	0.00%
2023/05/15	0	148.00	1.1	148.94	148.50	-1.1	2,944	-0.04%
2023/05/12	3	146.18	0.2	146.70	147.00	2.9	2,956	0.10%
2023/05/11	40	147.88	0.1	150.50	146.50	40	2,950	1.35%
2023/05/10	2.1	150.52	0	0.00	151.00	2.1	2,928	0.07%
2023/05/09	56	152.49	0	0.00	151.00	56	2,947	1.90%
2023/05/08	3	154.67	63.3	152.11	154.50	-60.3	2,946	-2.05%
2023/05/05	2	147.50	0	0.00	148.00	2	2,897	0.07%
2023/05/04	3.2	144.58	2	145.50	145.00	1.2	2,945	0.04%
2023/05/03	5	146.90	1	146.50	147.00	4	2,980	0.14%
2023/05/02	2	150.00	8	150.00	150.00	-6	3,042	-0.20%
2023/04/28	69.1	148.00	0.1	148.00	147.50	69	3,118	2.21%
2023/04/27	0	144.00	0	0.00	146.50	0	3,122	0.00%
2023/04/26	2.2	144.42	10.4	143.36	144.50	-8.2	3,125	-0.26%
2023/04/25	9.2	145.35	0	0.00	144.00	9.2	3,132	0.29%
2023/04/24	3.1	148.84	126	147.75	148.00	-122.9	3,116	-3.95%	大賣/鉅額交易
2023/04/21	0.1	150.00	0	0.00	149.00	0.1	3,251	0.00%
2023/04/20	13.3	150.23	0	0.00	149.00	13.3	3,261	0.41%
2023/04/19	3.1	152.18	26	151.50	151.50	-22.9	3,293	-0.70%
2023/04/18	2	154.00	3	153.51	153.00	-1	3,307	-0.03%
2023/04/17	5	155.50	0.1	155.50	155.00	4.9	3,310	0.15%
2023/04/14	3	155.50	7	155.71	155.50	-4	3,329	-0.12%
2023/04/13	4	154.50	4	155.00	154.00	0	3,363	0.00%
2023/04/12	5	156.60	4.1	157.49	156.00	0.9	3,362	0.03%
2023/04/11	4	157.00	4.1	157.51	157.00	-0.1	3,357	0.00%
2023/04/10	29	157.88	1	157.50	156.50	28	3,374	0.83%
2023/04/07	0	0.00	2.5	153.68	154.50	-2.5	3,330	-0.08%
2023/04/06	13	153.04	31.1	154.50	152.50	-18.1	3,321	-0.54%
2023/03/31	4.3	156.57	4	157.50	156.00	0.3	3,311	0.01%
2023/03/30	1.2	156.92	8	156.44	156.50	-6.8	3,324	-0.20%
2023/03/29	0	0.00	0.5	155.02	153.50	-0.5	3,355	-0.01%
2023/03/28	3.1	154.34	1	154.00	154.00	2.1	3,451	0.06%
2023/03/27	0	0.00	1.1	157.85	157.00	-1.1	3,461	-0.03%
2023/03/24	7	156.21	4.1	156.49	156.50	2.9	3,506	0.08%
2023/03/23	30	153.67	1.2	155.75	155.50	28.8	3,508	0.82%
2023/03/22	0	0.00	0.1	154.00	154.00	-0.1	3,486	0.00%
2023/03/21	2.1	152.52	2	152.75	152.50	0.1	3,432	0.00%
2023/03/20	7.1	152.01	1	152.00	152.00	6.1	3,439	0.18%
2023/03/17	21.1	154.93	11	155.23	154.00	10.1	3,404	0.30%
2023/03/16	2	158.50	8.4	159.22	159.00	-6.4	3,238	-0.20%
2023/03/15	1	159.00	4.1	158.50	157.50	-3.1	3,260	-0.10%
2023/03/14	9.3	153.91	0	0.00	153.50	9.3	3,248	0.29%
2023/03/13	122.1	155.01	0	0.00	157.00	122.1	3,238	3.77%	大買/鉅額交易
2023/03/10	12.1	156.39	120	155.65	156.00	-107.9	3,232	-3.34%	大賣/鉅額交易
2023/03/09	1	162.00	6	162.92	162.00	-5	3,243	-0.15%
2023/03/08	2	162.00	3	160.50	162.00	-1	3,232	-0.03%
2023/03/07	2	161.00	2.2	162.09	161.50	-0.2	3,229	-0.01%
2023/03/06	1	159.50	2.7	159.54	159.50	-1.7	3,222	-0.05%
2023/03/03	1	158.00	1.2	158.98	158.00	-0.2	3,214	0.00%
2023/03/02	2	158.50	0.2	158.75	158.50	1.8	3,239	0.06%
2023/03/01	7.5	154.80	4.1	157.54	159.50	3.4	3,243	0.11%
2023/02/24	8.1	160.19	0.4	161.50	159.00	7.7	3,199	0.24%
2023/02/23	1	164.50	10.1	162.96	164.50	-9.1	3,185	-0.29%
2023/02/22	20	158.18	1	159.50	160.00	19	3,228	0.59%
2023/02/21	6.1	161.67	6	162.50	161.50	0.1	3,301	0.00%
2023/02/20	5.2	161.71	0.1	161.00	161.50	5.2	3,438	0.15%
2023/02/16	1.1	161.36	2	160.75	162.00	-0.9	3,714	-0.02%
2023/02/15	11	159.68	0.2	161.50	157.50	10.8	3,886	0.28%
2023/02/14	2	160.52	0	0.00	161.50	2	3,988	0.05%
2023/02/13	1	161.00	0	0.00	162.00	1	4,029	0.02%
2023/02/10	2.5	162.00	5	163.50	163.00	-2.5	4,154	-0.06%
2023/02/09	0	0.00	5	164.20	166.00	-5	4,266	-0.12%
2023/02/08	2	165.00	2	164.75	165.00	0	4,329	0.00%
2023/02/07	3	162.17	6	163.17	163.00	-3	4,319	-0.07%
2023/02/06	4	159.88	0	0.00	159.50	4	4,351	0.09%
2023/02/03	0	0.00	1	166.50	165.50	-1	4,322	-0.02%
2023/02/02	3.5	167.43	1	167.50	168.00	2.5	4,322	0.06%
2023/02/01	0	0.00	1	165.50	165.00	-1	4,318	-0.02%
2023/01/31	0	0.00	5.1	163.20	162.50	-5.1	4,290	-0.12%
2023/01/30	2	161.00	3	161.17	160.50	-1	4,233	-0.02%
2023/01/17	0	0.00	0.2	155.00	156.00	-0.2	4,179	0.00%
2023/01/16	0.5	155.97	1	157.00	155.50	-0.5	4,230	-0.01%
2023/01/13	2	155.75	0	0.00	155.00	2	4,252	0.05%
2023/01/12	1.3	156.66	5	158.40	156.50	-3.8	4,267	-0.09%
2023/01/11	0	0.00	20.1	160.68	161.50	-20.1	4,273	-0.47%
2023/01/10	1	156.00	2	156.75	156.50	-1	4,166	-0.02%
2023/01/09	0	156.00	5	155.10	156.00	-5	4,184	-0.12%
2023/01/06	1	150.50	5	149.50	150.50	-4	4,186	-0.10%
2023/01/05	1	147.50	1	146.50	146.50	0	4,272	0.00%
2023/01/04	2	146.00	0	0.00	145.00	2	4,313	0.05%
2023/01/03	21.2	143.59	2	144.75	145.50	19.2	4,428	0.43%
2022/12/30	0.1	141.50	1.1	140.95	139.50	-1	4,437	-0.02%
2022/12/29	1.1	138.45	1.2	139.25	138.50	-0.1	4,461	0.00%
2022/12/28	3.2	139.09	2	139.25	138.00	1.2	4,519	0.03%
2022/12/27	0	0.00	2	145.00	143.50	-2	4,532	-0.04%
2022/12/26	0.1	144.00	0	0.00	143.00	0.1	4,613	0.00%
2022/12/23	81	142.00	19	142.11	143.50	62	4,740	1.31%
2022/12/22	2.1	145.76	0.1	146.00	145.50	2.1	4,824	0.04%
2022/12/21	3.2	143.98	3	145.99	143.00	0.1	4,939	0.00%
2022/12/20	8.1	149.32	7	150.71	144.00	1.1	5,049	0.02%
2022/12/19	1	152.50	0	0.00	153.50	1	5,032	0.02%
2022/12/16	1.1	153.10	2	156.00	153.50	-0.9	5,039	-0.02%
2022/12/15	0.1	158.50	0	0.00	158.50	0.1	4,993	0.00%
2022/12/14	0	0.00	4	156.63	157.00	-4	5,017	-0.08%
2022/12/13	0.3	154.50	0	0.00	153.00	0.3	5,036	0.01%
2022/12/12	1.2	152.13	0	0.00	153.50	1.2	5,053	0.02%
2022/12/09	3	155.34	1.5	156.00	154.50	1.5	5,071	0.03%
2022/12/08	0.1	155.00	0	0.00	155.50	0.1	5,073	0.00%
2022/12/07	3.3	154.42	3	153.50	155.00	0.3	5,069	0.01%
2022/12/06	8.1	158.95	4	158.50	158.50	4.1	5,068	0.08%
2022/12/05	2.2	162.27	2	162.75	162.00	0.2	5,107	0.00%
2022/12/02	3.1	160.99	0	0.00	161.50	3.1	5,158	0.06%
2022/12/01	3	162.33	3	161.50	161.00	0	5,195	0.00%
2022/11/29	1.1	156.95	0	0.00	156.00	1.1	5,186	0.02%
2022/11/28	2	157.00	3	156.33	158.00	-1	5,196	-0.02%
2022/11/25	3	160.50	1	160.00	158.00	2	5,199	0.04%
2022/11/24	6	160.50	1	160.00	160.50	5	5,219	0.10%
2022/11/23	3	159.17	2	159.50	159.50	1	5,266	0.02%
2022/11/22	0	0.00	1	157.50	158.50	-1	5,298	-0.02%
2022/11/21	7	157.71	2	156.50	157.00	5	5,321	0.09%
2022/11/18	10.1	159.37	16	158.56	156.50	-5.9	5,346	-0.11%
2022/11/17	11	159.95	3	160.01	162.00	8	5,279	0.15%
2022/11/16	5	160.20	7	160.50	162.00	-2	5,259	-0.04%
2022/11/15	3	157.17	13.2	160.37	162.00	-10.2	5,155	-0.20%
2022/11/14	3.1	155.15	2	155.75	155.50	1.1	5,060	0.02%
2022/11/11	6	155.49	25	157.16	155.00	-19	5,034	-0.38%
2022/11/10	11	144.64	40	145.45	147.00	-29	4,979	-0.58%
2022/11/09	6	140.92	4	140.88	142.00	2	4,940	0.04%
2022/11/08	11	139.91	8	140.06	139.00	3	4,940	0.06%
2022/11/07	2	136.00	1	134.00	137.50	1	4,873	0.02%
2022/11/04	2	129.75	3	129.50	130.50	-1	4,890	-0.02%
2022/11/03	2	127.00	2	127.00	127.50	0	4,889	0.00%
2022/11/02	3	127.17	2	129.00	127.00	1	4,998	0.02%
2022/10/31	1	123.50	0	0.00	124.00	1	5,223	0.02%
2022/10/28	0	123.00	0	0.00	121.50	0	5,237	0.00%
2022/10/26	0	0.00	1	121.00	121.50	-1	5,210	-0.02%
2022/10/24	0	0.00	1	126.00	122.00	-1	5,200	-0.02%
2022/10/21	4	121.50	2	122.00	121.00	2	5,162	0.04%
2022/10/20	0	0.00	8	120.13	121.50	-8	5,159	-0.16%
2022/10/19	0	123.50	0	0.00	120.50	0	5,171	0.00%
2022/10/18	4	122.50	4	122.50	122.50	0	5,159	0.00%
2022/10/17	5	117.50	5.1	118.73	121.50	-0.1	5,242	0.00%
2022/10/14	5	122.40	10	123.30	121.50	-5	5,266	-0.09%
2022/10/13	13	118.77	8	120.44	117.00	5	5,300	0.09%
2022/10/12	2	124.00	4	122.63	123.00	-2	5,252	-0.04%
2022/10/11	5	123.90	14	124.43	122.00	-9	5,282	-0.17%
2022/10/07	5	133.80	2	132.50	131.00	3	5,208	0.06%
2022/10/06	2	134.00	2	135.00	136.50	0	5,207	0.00%
2022/10/05	2	137.00	3	138.50	135.50	-1	5,209	-0.02%
2022/10/04	6	132.83	4	133.88	133.00	2	5,177	0.04%
2022/10/03	1	125.53	0	0.00	129.00	1	5,154	0.02%
2022/09/30	12	127.34	5	129.10	131.00	7	5,141	0.14%
2022/09/29	4	134.11	2	134.25	131.00	2	5,093	0.04%
2022/09/28	4.3	132.48	1	132.50	132.00	3.3	5,042	0.06%
2022/09/27	9.1	138.75	10	138.80	140.50	-0.9	4,938	-0.02%
2022/09/26	9.1	149.56	1	147.00	148.50	8.1	4,850	0.17%
2022/09/23	1	159.00	2	157.75	157.00	-1	4,901	-0.02%
2022/09/22	3	155.00	1	154.50	156.50	2	4,893	0.04%
2022/09/21	7.1	157.79	1	158.00	157.00	6.1	4,917	0.12%
2022/09/20	2	161.00	1	160.50	161.50	1	4,902	0.02%
2022/09/16	6	161.58	21	161.48	160.50	-15	4,974	-0.30%
2022/09/15	22	167.25	2	165.52	164.00	20	5,015	0.40%
2022/09/14	6	165.09	0	165.00	165.00	6	5,091	0.12%
2022/09/13	13.2	167.28	3	167.83	167.00	10.2	5,132	0.20%
2022/09/12	0	168.00	12	168.21	168.50	-12	5,211	-0.23%
2022/09/08	2	162.75	6	165.08	163.50	-4	5,360	-0.07%
2022/09/07	5.1	158.89	1	158.50	158.50	4	5,372	0.08%
2022/09/06	0	0.00	1	163.50	163.50	-1	5,371	-0.02%
2022/09/05	9.1	162.22	14	163.79	162.00	-5	5,435	-0.09%
2022/09/02	6	166.67	0.1	166.15	166.00	6	5,510	0.11%
2022/09/01	1	164.00	0	0.00	164.50	1	5,499	0.02%
2022/08/31	5	167.50	1	167.50	167.50	4	5,561	0.07%
2022/08/30	15	167.03	16	166.69	168.00	-1	5,559	-0.02%
2022/08/29	2.1	160.50	1	161.00	161.00	1.1	5,496	0.02%
2022/08/26	1	168.00	25	166.98	166.50	-24	5,514	-0.44%
2022/08/25	0	0.00	0.3	167.00	167.00	-0.3	5,535	0.00%
2022/08/24	0.4	165.07	0	164.75	164.00	0.3	5,560	0.01%
2022/08/23	0.1	163.00	60	163.00	166.00	-60	5,648	-1.06%
2022/08/22	1.3	165.27	1	166.50	164.50	0.3	5,753	0.01%
2022/08/19	16.3	168.06	3	169.50	166.00	13.3	5,751	0.23%
2022/08/18	23	168.00	21	167.52	169.00	2	5,698	0.04%
2022/08/17	1	166.00	19	166.84	167.50	-18	5,659	-0.32%
2022/08/16	37	164.20	5	164.10	163.00	32	5,586	0.57%
2022/08/15	21.2	161.24	8	161.19	160.00	13.2	5,515	0.24%
2022/08/12	0.3	161.20	1.2	162.00	161.50	-1	5,470	-0.02%
2022/08/11	17.2	162.48	25	161.00	161.00	-7.9	5,467	-0.14%
2022/08/10	3.2	156.13	3	156.50	156.50	0.2	5,418	0.00%
2022/08/09	56.3	151.40	5	154.20	155.50	51.3	5,402	0.95%
2022/08/08	1.2	148.00	2	151.00	151.50	-0.9	5,417	-0.02%
2022/08/05	11	143.86	24	145.38	149.00	-13	5,544	-0.23%
2022/08/04	3.1	137.18	1	136.50	139.00	2.1	5,368	0.04%
2022/08/03	3.1	137.84	0	0.00	138.00	3.1	5,406	0.06%
2022/08/02	4.1	137.88	0	0.00	138.00	4.1	5,432	0.07%
2022/08/01	2	141.25	0	0.00	141.50	2	5,424	0.04%
2022/07/29	0.1	144.00	0.1	142.50	142.50	0	5,481	0.00%
2022/07/28	2.1	141.82	3	141.50	142.00	-0.9	5,588	-0.02%
2022/07/27	1	140.00	3	142.00	143.00	-2	5,713	-0.04%
2022/07/26	7.1	142.79	0	0.00	141.50	7.1	5,703	0.12%
2022/07/25	3.1	145.16	1	144.50	145.00	2.1	5,727	0.04%
2022/07/22	3.1	145.98	17	146.85	146.00	-13.9	5,808	-0.24%
2022/07/21	2	142.50	1	145.00	145.50	1	5,817	0.02%
2022/07/20	2	141.50	2	142.50	142.00	0	5,829	0.00%
2022/07/19	5.3	138.36	1	139.00	139.00	4.3	5,823	0.07%
2022/07/18	15	144.03	9.2	143.13	144.50	5.9	5,848	0.10%
2022/07/15	1	140.50	1	142.00	141.00	0	5,809	0.00%
2022/07/14	0.1	139.00	0	0.00	138.00	0.1	5,776	0.00%
2022/07/13	3	140.00	1	141.00	138.50	2	5,750	0.04%
2022/07/12	7.1	138.00	0	0.00	136.50	7.1	5,740	0.12%
2022/07/11	2	140.50	0	0.00	141.00	2	5,750	0.03%
2022/07/08	3	141.00	0	0.00	140.50	3	5,736	0.05%
2022/07/07	3	137.00	8.1	137.06	138.50	-5.1	5,719	-0.09%
2022/07/06	2.1	133.52	0	136.00	133.00	2	5,828	0.03%
2022/07/05	2	135.25	2.3	138.00	138.00	-0.3	5,852	0.00%
2022/07/04	1.1	137.43	19	136.47	137.50	-18	5,854	-0.31%
2022/07/01	17.4	135.37	17	136.82	139.00	0.4	5,867	0.01%
2022/06/30	2	141.25	6	140.58	141.00	-4	5,781	-0.07%
2022/06/29	1	143.50	1	145.00	145.50	0	5,775	0.00%
2022/06/28	4.3	147.24	3	146.50	146.50	1.3	5,780	0.02%
2022/06/27	0	0.00	5	151.50	152.00	-5	5,782	-0.09%
2022/06/24	0	0.00	1.2	146.74	147.00	-1.2	5,751	-0.02%
2022/06/23	0	143.50	4	142.25	143.50	-4	5,748	-0.07%
2022/06/22	16	146.06	15	144.17	143.00	1	5,747	0.02%
2022/06/21	2	144.75	2.2	145.57	146.50	-0.2	5,723	0.00%
2022/06/20	7.1	144.84	1	142.56	142.50	6	5,801	0.10%
2022/06/17	15.9	149.35	4	145.50	150.00	11.9	5,724	0.21%
2022/06/16	8.4	157.86	4	160.50	156.50	4.4	5,598	0.08%
2022/06/15	2.2	161.45	9	161.89	162.00	-6.8	5,656	-0.12%
2022/06/14	3	159.67	2	160.50	160.50	1	5,814	0.02%
2022/06/13	18.5	162.39	10.3	163.07	161.50	8.2	5,805	0.14%
2022/06/10	3.1	171.01	2.1	170.76	171.00	1	5,781	0.02%
2022/06/09	7	172.71	6	172.58	173.00	1	5,831	0.02%
2022/06/08	1.4	169.94	4	170.25	170.00	-2.7	5,773	-0.05%
2022/06/07	3	168.50	3	169.00	169.00	0	5,831	0.00%
2022/06/06	5	167.70	4	167.75	171.00	1	5,863	0.02%
2022/06/02	2	169.00	0	0.00	170.00	2	5,915	0.03%
2022/06/01	7.7	170.91	2	170.00	169.50	5.7	6,035	0.09%
2022/05/31	6	170.08	4	171.00	172.50	2	5,993	0.03%
2022/05/30	7	170.43	8.1	169.20	170.50	-1.1	5,949	-0.02%
2022/05/26	3	161.00	2	160.50	159.00	1	5,807	0.02%
2022/05/25	3	158.50	4.1	160.82	161.00	-1.1	5,839	-0.02%
2022/05/24	8.3	157.57	1	156.50	156.50	7.3	5,923	0.12%
2022/05/23	1	163.50	0	0.00	162.50	1	5,895	0.02%
2022/05/20	0	0.00	2.1	163.48	163.50	-2.1	5,960	-0.04%
2022/05/19	5	161.40	2	160.00	162.50	3	5,962	0.05%
2022/05/18	2	165.00	2	165.00	164.50	0	5,926	0.00%
2022/05/17	0.1	161.00	4	162.50	163.50	-3.9	5,853	-0.07%
2022/05/16	10.4	162.33	19	161.66	158.50	-8.6	5,876	-0.15%
2022/05/13	16	161.50	10.1	160.28	160.50	5.9	5,791	0.10%
2022/05/12	1	151.00	0	0.00	152.00	1	5,708	0.02%
2022/05/11	5.4	155.20	5	154.40	155.00	0.4	5,794	0.01%
2022/05/10	9	155.00	11.1	154.98	155.00	-2.1	5,921	-0.04%
2022/05/09	3	152.16	2	153.75	151.00	1	6,010	0.02%
2022/05/06	3	154.83	3	154.67	156.00	0	6,134	0.00%
2022/05/05	7	156.79	3.1	158.73	157.50	3.9	6,353	0.06%
2022/05/04	5	155.60	5	153.80	153.00	0	6,409	0.00%
2022/05/03	2	149.00	0	0.00	149.50	2	6,360	0.03%
2022/04/29	0.1	151.00	1	149.50	149.00	-0.9	6,481	-0.01%
2022/04/28	1.1	145.90	8	145.69	146.50	-7	6,540	-0.11%
2022/04/27	3.2	139.22	7	142.21	145.00	-3.9	6,504	-0.06%
2022/04/26	7	146.64	9	146.56	146.00	-2	6,482	-0.03%
2022/04/25	2	147.00	6	145.50	148.00	-4	6,546	-0.06%
2022/04/22	6.1	153.26	1	155.00	152.50	5.1	6,512	0.08%
2022/04/21	8	159.38	0.2	158.00	157.50	7.8	6,574	0.12%
2022/04/20	2.1	159.00	0	0.00	156.00	2.1	6,663	0.03%
2022/04/19	1	158.50	0	0.00	156.50	1	6,912	0.01%
2022/04/18	2.2	157.50	2.7	155.43	156.50	-0.5	7,026	-0.01%
2022/04/15	5.1	157.49	0	0.00	156.00	5.1	7,085	0.07%
2022/04/14	0.2	163.00	0	0.00	161.50	0.2	7,253	0.00%
2022/04/13	2.2	161.82	0	0.00	162.50	2.2	7,328	0.03%
2022/04/12	7.4	160.58	3	159.33	159.50	4.4	7,483	0.06%
2022/04/11	4.2	166.78	10	165.00	165.50	-5.9	7,609	-0.08%
2022/04/08	5.1	170.70	0	0.00	172.00	5.1	7,770	0.07%
2022/04/07	2.3	172.84	3.2	172.47	171.50	-1	7,741	-0.01%
2022/04/06	6.2	171.85	1	170.50	171.50	5.2	7,763	0.07%
2022/04/01	1.1	175.07	2	174.75	176.50	-0.9	7,802	-0.01%
2022/03/31	1.4	176.93	0.2	177.00	177.00	1.2	7,894	0.01%
2022/03/30	3.4	179.10	8	180.38	178.50	-4.6	7,942	-0.06%
2022/03/29	2.2	177.27	0.4	177.50	176.50	1.8	8,113	0.02%
2022/03/28	2	174.75	1	177.00	176.50	1	8,132	0.01%
2022/03/25	10	180.70	5	181.20	179.50	5	8,152	0.06%
2022/03/24	4	179.25	0	0.00	183.00	4	8,147	0.05%
2022/03/23	3.1	182.16	3	183.00	182.00	0.1	8,170	0.00%
2022/03/22	1	179.50	4	179.00	180.00	-3	8,237	-0.04%
2022/03/21	14.2	177.66	141	180.49	178.50	-126.8	8,264	-1.53%	大賣/鉅額交易
2022/03/18	10.2	178.95	13	179.31	177.50	-2.9	8,286	-0.03%
2022/03/17	144.4	179.45	4	179.25	180.00	140.4	8,312	1.69%	大買/鉅額交易
2022/03/16	4	170.38	17	169.24	170.50	-13	8,352	-0.16%
2022/03/15	7.2	166.90	1	165.50	166.00	6.2	8,477	0.07%
2022/03/14	21.1	172.49	8.1	173.50	173.00	13	8,660	0.15%
2022/03/11	6	170.67	0	0.00	171.50	6	8,657	0.07%
2022/03/10	4.1	175.15	4	174.25	174.50	0.1	8,672	0.00%
2022/03/09	10.1	172.00	2	172.50	172.50	8.1	8,760	0.09%
2022/03/08	4.1	168.48	4	173.63	169.00	0.1	8,757	0.00%
2022/03/07	15.1	171.72	35.3	173.47	173.00	-20.2	8,744	-0.23%
2022/03/04	7	182.14	16.1	182.03	183.00	-9.1	8,684	-0.10%
2022/03/03	10.1	184.11	0.1	184.50	183.50	10	8,852	0.11%
2022/03/02	4	184.00	0.2	185.00	185.00	3.8	8,955	0.04%
2022/03/01	0.3	186.00	2	186.25	187.00	-1.7	9,107	-0.02%
2022/02/25	9.1	183.73	3	183.00	182.00	6.1	9,655	0.06%
2022/02/24	6.2	185.26	1.1	182.14	183.00	5.1	9,843	0.05%
2022/02/23	1.2	191.20	2	191.00	192.00	-0.9	10,009	-0.01%
2022/02/22	12	190.34	7.5	189.73	188.50	4.5	10,036	0.05%
2022/02/21	2	193.75	0	0.00	194.50	2	10,029	0.02%
2022/02/18	0.1	194.50	1	194.00	195.00	-1	10,098	-0.01%
2022/02/17	4.1	194.00	0	0.00	193.50	4.1	10,164	0.04%
2022/02/16	12.1	192.84	1	192.50	192.50	11.1	10,203	0.11%
2022/02/15	4	194.50	6	195.08	192.50	-2	10,212	-0.02%
2022/02/14	11.3	194.88	5.1	195.22	194.00	6.2	10,191	0.06%
2022/02/11	13	200.50	1	203.00	201.50	12	10,126	0.12%
2022/02/10	14.3	204.34	4	203.50	204.00	10.3	10,045	0.10%
2022/02/09	4	199.38	3	199.67	198.50	1	9,887	0.01%
2022/02/08	10.3	198.06	1.1	196.97	200.00	9.2	9,855	0.09%
2022/02/07	13.5	195.65	8.5	196.11	199.00	5	9,741	0.05%
2022/01/26	9	207.89	4	209.75	209.50	5	9,557	0.05%
2022/01/25	2	212.50	0.2	211.50	212.50	1.8	9,569	0.02%
2022/01/24	1.3	213.22	1	214.00	216.00	0.3	9,677	0.00%
2022/01/21	1.5	205.37	6.2	205.77	205.50	-4.6	9,695	-0.05%
2022/01/20	5.6	212.58	4.4	212.67	212.50	1.2	9,574	0.01%
2022/01/19	1.6	213.10	0.1	212.97	214.50	1.5	9,518	0.02%
2022/01/18	10.2	219.05	128.7	217.49	217.00	-118.5	9,440	-1.26%	大賣/鉅額交易
2022/01/17	0.3	222.40	1	222.20	223.50	-0.7	9,339	-0.01%
2022/01/14	18	220.32	1	222.00	222.50	17	9,318	0.18%
2022/01/13	1.3	230.28	1.1	232.44	229.00	0.2	9,210	0.00%
2022/01/12	121.5	233.03	13.8	232.80	231.00	107.7	9,092	1.18%	大買/鉅額交易
2022/01/11	13.9	231.47	38.1	232.22	225.50	-24.2	8,854	-0.27%
2022/01/10	1.1	234.46	72	230.25	233.50	-70.9	8,784	-0.81%
2022/01/07	71.9	229.60	126	231.65	235.00	-54.1	8,773	-0.62%	大賣/
2022/01/06	37.1	241.96	13	243.15	242.50	24.1	8,574	0.28%
2022/01/05	10.1	243.99	6.1	243.56	247.00	4	8,532	0.05%
2022/01/04	18	242.72	18.1	239.89	245.00	-0.1	8,353	0.00%
2022/01/03	12.9	238.49	7	239.71	231.50	5.9	8,080	0.07%
2021/12/30	5.2	236.32	96	236.39	236.00	-90.8	7,912	-1.15%
2021/12/29	30.2	236.00	0.1	237.00	236.50	30.2	7,927	0.38%
2021/12/28	0	0.00	4.1	236.12	235.00	-4.1	7,876	-0.05%
2021/12/27	11.1	231.89	13	233.00	234.50	-1.9	7,835	-0.02%
2021/12/24	3.2	227.97	5	228.20	228.50	-1.8	7,779	-0.02%
2021/12/23	155	228.91	85	224.18	229.00	70	7,737	0.90%	大買/
2021/12/22	1.1	218.05	0.1	218.50	218.00	1.1	7,635	0.01%
2021/12/21	3	218.17	17	219.24	218.00	-14	7,661	-0.18%
2021/12/20	4.3	223.07	0.2	222.50	219.00	4.1	7,611	0.05%
2021/12/17	11	224.82	2.2	224.77	225.00	8.8	7,574	0.12%
2021/12/16	17	225.00	33.1	226.08	228.50	-16.1	7,506	-0.21%
2021/12/15	7	218.07	0	0.00	219.00	7	7,348	0.10%
2021/12/14	1.4	218.32	5	217.90	217.00	-3.6	7,303	-0.05%
2021/12/13	3	224.17	12	223.00	223.00	-9	7,229	-0.12%
2021/12/10	28	225.98	9.3	223.90	226.00	18.7	7,126	0.26%
2021/12/09	4.2	220.14	4.1	222.44	220.50	0.1	6,926	0.00%
2021/12/08	10	217.30	10.5	218.46	219.00	-0.5	6,752	-0.01%
2021/12/07	1	208.50	4	207.50	209.50	-3	6,534	-0.05%
2021/12/06	2	211.26	5	212.60	212.00	-3	6,504	-0.05%
2021/12/03	9	209.78	8	212.25	211.50	1	6,549	0.02%
2021/12/02	5	204.30	3.1	205.80	205.00	1.9	6,505	0.03%
2021/12/01	5	206.90	3	206.33	206.50	2	6,555	0.03%
2021/11/30	7.4	208.17	4	208.75	207.00	3.4	6,532	0.05%
2021/11/29	5	206.20	3.2	203.44	205.00	1.9	6,545	0.03%
2021/11/26	10.1	203.54	20.2	205.55	200.50	-10.1	6,407	-0.16%
2021/11/25	24.7	215.51	21	209.72	212.50	3.6	6,371	0.06%
2021/11/24	27.1	218.87	26.2	219.83	215.00	0.9	6,396	0.01%
2021/11/23	9	208.33	13.3	207.73	207.00	-4.3	5,993	-0.07%
2021/11/22	16.2	205.14	28.1	204.28	205.50	-11.9	5,969	-0.20%
2021/11/18	3	196.33	1	198.00	196.00	2	6,058	0.03%
2021/11/17	1	197.50	1	198.50	198.00	0	6,094	0.00%
2021/11/16	3	194.83	9	194.67	194.50	-6	6,123	-0.10%
2021/11/15	8	193.13	3	194.33	193.50	5	6,196	0.08%
2021/11/12	2	197.00	3	193.33	193.00	-1	6,252	-0.02%
2021/11/11	12.1	194.29	2	194.25	193.00	10.1	6,248	0.16%
2021/11/10	2	191.50	2.4	192.64	194.00	-0.4	6,319	-0.01%
2021/11/09	0	0.00	14.1	195.03	194.50	-14.1	6,353	-0.22%
2021/11/08	2	191.50	1.1	193.95	191.50	0.9	6,364	0.01%
2021/11/05	121	191.80	5	193.30	193.00	116	6,400	1.81%	大買/鉅額交易
2021/11/04	1	191.50	7	193.57	190.50	-6	6,437	-0.09%
2021/11/03	14.1	190.94	2	194.00	192.00	12.1	6,483	0.19%
2021/11/02	6	196.58	133	191.86	191.50	-127	6,617	-1.92%	大賣/鉅額交易
2021/11/01	4.3	196.65	7.1	196.80	197.00	-2.8	6,518	-0.04%
2021/10/29	9.1	188.91	8.5	189.43	189.50	0.6	6,392	0.01%
2021/10/28	4	182.75	0	0.00	183.00	4	6,313	0.06%
2021/10/27	1	183.00	0	183.00	182.50	1	6,353	0.02%
2021/10/26	1	182.00	1	181.50	182.00	0	6,424	0.00%
2021/10/25	1	177.00	0	0.00	180.50	1	6,532	0.02%
2021/10/22	1	179.50	0	0.00	179.00	1	6,741	0.01%
2021/10/21	2.1	182.81	1	183.00	180.50	1.1	6,876	0.02%
2021/10/20	1.1	183.96	0	183.50	183.00	1.1	6,886	0.02%
2021/10/19	1	181.50	1	182.50	183.00	0	7,066	0.00%
2021/10/18	1	178.02	0	0.00	179.00	1	7,159	0.01%
2021/10/15	1	181.00	2	182.50	184.00	-1	7,337	-0.01%
2021/10/14	2.1	176.50	1	177.00	176.00	1.1	7,447	0.01%
2021/10/13	3	175.33	4	176.38	175.00	-1	7,552	-0.01%
2021/10/08	0	0.00	0.4	181.00	181.00	-0.4	7,840	-0.01%
2021/10/07	1	179.00	10	181.95	181.50	-9	8,099	-0.11%
2021/10/06	5	175.60	10	173.75	175.00	-5	8,891	-0.06%
2021/10/05	10	172.85	3	172.00	176.00	7	8,968	0.08%
2021/10/04	3.2	174.48	2	175.50	172.00	1.1	9,015	0.01%
2021/10/01	2.3	175.82	17	174.47	175.50	-14.7	9,120	-0.16%
2021/09/30	8.1	179.06	2.3	179.78	181.50	5.8	9,188	0.06%
2021/09/29	9.5	176.43	0	0.00	174.50	9.5	9,180	0.10%
2021/09/28	9	184.72	1	184.00	184.00	8	9,168	0.09%
2021/09/27	14	188.36	1.3	187.48	187.00	12.7	9,163	0.14%
2021/09/24	0.3	190.00	0	0.00	191.00	0.3	9,278	0.00%
2021/09/23	0.1	188.25	1	189.50	187.50	-0.9	9,399	-0.01%
2021/09/22	6	185.00	6	186.17	186.00	0	9,675	0.00%
2021/09/17	3	187.00	0	0.00	190.50	3	9,671	0.03%
2021/09/16	3	188.00	0	0.00	189.00	3	9,806	0.03%
2021/09/15	77	192.73	1	188.00	189.00	76	10,108	0.75%
2021/09/14	1	192.50	4	193.75	192.00	-3	10,464	-0.03%
2021/09/13	3	192.16	0	0.00	192.00	3	10,503	0.03%
2021/09/10	0	0.00	3	191.33	193.50	-3	10,554	-0.03%
2021/09/09	1	185.00	1.2	187.00	189.50	-0.2	10,705	0.00%
2021/09/08	3	186.17	14.3	185.14	185.00	-11.3	10,742	-0.11%
2021/09/07	10.1	188.86	1	189.00	189.00	9.1	10,701	0.08%
2021/09/06	5.1	194.35	3.1	196.68	195.50	2	10,626	0.02%
2021/09/03	4	193.13	17	192.50	194.00	-13	10,585	-0.12%
2021/09/02	7.1	193.39	91	196.08	189.50	-83.8	10,684	-0.78%
2021/09/01	1	193.00	1	194.00	194.00	0	10,842	0.00%
2021/08/31	18.4	189.59	20	192.20	193.00	-1.6	10,880	-0.01%
2021/08/30	8.9	194.07	28.2	193.06	193.50	-19.3	10,831	-0.18%
2021/08/27	12.3	187.97	10	188.80	190.00	2.3	10,694	0.02%
2021/08/26	18	189.11	15	186.93	187.50	3	10,631	0.03%
2021/08/25	1	183.00	10.7	187.36	191.00	-9.7	10,485	-0.09%
2021/08/24	6	175.75	1.2	172.40	174.00	4.8	10,262	0.05%
2021/08/23	3	170.17	3	171.00	174.00	0	10,224	0.00%
2021/08/20	4	162.63	3	164.50	164.00	1	10,164	0.01%
2021/08/19	18.2	166.25	0	0.00	163.50	18.2	10,107	0.18%
2021/08/18	5.2	169.04	6	168.83	173.50	-0.8	10,062	-0.01%
2021/08/17	130	169.31	119	169.00	166.00	11	10,148	0.11%	大買/大賣/
2021/08/16	2.1	168.82	1	170.00	172.50	1.1	10,093	0.01%
2021/08/13	3.1	174.99	51	174.13	172.50	-48	10,033	-0.48%
2021/08/12	1.1	180.28	1	179.50	179.00	0.1	10,040	0.00%
2021/08/11	5	182.40	10	183.55	180.00	-5	10,077	-0.05%
2021/08/10	122.3	181.36	114	183.35	182.00	8.3	10,147	0.08%	大買/大賣/
2021/08/09	5.6	188.09	19	188.61	187.00	-13.4	10,205	-0.13%
2021/08/06	24.4	194.55	10	193.00	193.00	14.4	10,262	0.14%
2021/08/05	3	200.67	3.1	202.32	204.00	-0.1	10,235	0.00%
2021/08/04	4	198.75	1.5	200.50	199.00	2.5	10,513	0.02%
2021/08/03	0	0.00	1	196.00	199.50	-1	10,820	-0.01%
2021/08/02	5.5	190.59	2.1	190.05	192.50	3.4	10,893	0.03%
2021/07/30	3.1	193.67	2	195.25	189.00	1.1	10,992	0.01%
2021/07/29	4	189.38	2	191.25	195.50	2	11,203	0.02%
2021/07/28	120.7	184.63	143.1	187.21	189.00	-22.4	11,474	-0.20%	大買/大賣/
2021/07/27	4.3	201.22	5	200.60	196.50	-0.7	11,612	-0.01%
2021/07/26	4	211.00	0.1	210.00	209.00	3.9	11,672	0.03%
2021/07/23	7	213.99	2	220.00	210.00	5	11,876	0.04%
2021/07/22	3.3	213.93	6	212.92	212.00	-2.7	11,797	-0.02%
2021/07/21	5	215.90	11	216.96	213.00	-6	11,968	-0.05%
2021/07/20	1.1	209.33	1.2	211.58	209.00	-0.1	12,128	0.00%
2021/07/19	2.2	216.08	2	217.50	216.00	0.2	12,481	0.00%
2021/07/16	10.4	213.92	7	214.21	217.00	3.4	12,839	0.03%
2021/07/15	15.1	211.64	0	0.00	213.50	15.1	13,757	0.11%
2021/07/14	4	209.00	6	211.08	210.50	-2	14,389	-0.01%
2021/07/13	22.1	212.08	40.6	216.60	215.50	-18.5	14,242	-0.13%
2021/07/12	0	0.00	5	199.60	200.50	-5	13,477	-0.04%
2021/07/09	0	0.00	2.6	196.44	196.00	-2.6	13,427	-0.02%
2021/07/08	3	196.67	2	197.00	196.00	1	13,477	0.01%
2021/07/07	17.6	197.09	14.1	196.71	197.00	3.5	13,466	0.03%
2021/07/06	4.5	194.33	5.1	194.18	192.50	-0.6	13,458	0.00%
2021/07/05	8	194.00	10	194.00	194.50	-2	13,610	-0.01%
2021/07/02	4.5	188.61	5.5	189.00	189.50	-1	13,814	-0.01%
2021/07/01	16	188.41	11	190.09	187.00	5	13,871	0.04%
2021/06/30	11	195.45	9	194.56	193.00	2	13,947	0.01%
2021/06/29	10	194.30	14	195.89	192.00	-4	13,885	-0.03%
2021/06/28	0	0.00	6	190.50	191.50	-6	13,710	-0.04%
2021/06/25	7	193.57	12	194.54	191.00	-5	13,743	-0.04%
2021/06/24	24.3	190.73	16.2	191.90	194.50	8.1	13,640	0.06%
2021/06/23	28	188.95	41.1	187.95	191.50	-13.1	13,369	-0.10%
2021/06/22	10	179.45	8.2	180.17	177.50	1.9	13,018	0.01%
2021/06/21	8.2	178.73	3.1	179.34	178.00	5.1	13,002	0.04%
2021/06/18	5.1	186.39	1	186.00	183.00	4.1	12,987	0.03%
2021/06/17	1	178.50	7	182.50	185.00	-6	12,867	-0.05%
2021/06/16	5.4	182.50	10	182.10	180.00	-4.6	12,976	-0.04%
2021/06/15	5	183.60	0	0.00	182.50	5	13,000	0.04%
2021/06/11	5	181.90	22	182.43	182.00	-17	13,061	-0.13%
2021/06/10	6	182.25	8	182.50	183.00	-2	13,107	-0.02%
2021/06/09	7	181.64	20	181.95	181.00	-13	12,969	-0.10%
2021/06/08	19	176.29	5	175.10	174.00	14	12,752	0.11%
2021/06/07	3	171.67	1	173.00	172.00	2	12,733	0.02%
2021/06/04	3	171.17	2	172.00	172.50	1	12,735	0.01%
2021/06/03	2	171.75	10	169.95	173.00	-8	12,838	-0.06%
2021/06/02	13	165.27	2	166.00	165.00	11	12,791	0.09%
2021/06/01	5	169.30	4	168.25	168.00	1	12,867	0.01%
2021/05/31	5	168.60	8	169.13	168.50	-3	12,884	-0.02%
2021/05/28	4	164.63	9	165.17	165.00	-5	12,907	-0.04%
2021/05/27	3	162.17	9	162.67	163.50	-6	12,956	-0.05%
2021/05/26	11	162.45	5	164.20	162.00	6	13,006	0.05%
2021/05/25	15.1	164.66	20	164.00	164.00	-4.9	13,006	-0.04%
2021/05/24	0	155.00	12	153.63	156.00	-12	13,123	-0.09%
2021/05/21	6	150.01	6	151.25	153.50	0	13,256	0.00%
2021/05/20	13	148.08	21	148.40	147.50	-8	13,666	-0.06%
2021/05/19	22	151.05	4	149.88	150.00	18	13,667	0.13%
2021/05/18	9	152.44	10	153.80	154.50	-1	13,701	-0.01%
2021/05/17	13.1	145.41	4	147.50	145.00	9.1	13,815	0.07%
2021/05/14	8	152.95	21	154.43	155.00	-13	13,665	-0.10%
2021/05/13	9.6	153.81	12	154.17	152.00	-2.4	13,578	-0.02%
2021/05/12	13	156.15	31	155.56	155.00	-18	13,449	-0.13%
2021/05/11	27.2	161.20	15	159.77	158.00	12.2	13,222	0.09%
2021/05/10	6	174.00	37	176.58	172.00	-31	13,061	-0.24%
2021/05/07	13	174.54	7.2	175.39	178.50	5.8	13,058	0.04%
2021/05/06	11.3	170.52	20	171.28	172.50	-8.7	13,022	-0.07%
2021/05/05	44.1	172.36	45	174.21	170.50	-0.9	12,783	-0.01%
2021/05/04	27	181.93	23	183.52	183.00	4	12,559	0.03%
2021/05/03	36.1	185.33	13	186.54	183.50	23.1	12,493	0.19%
2021/04/29	15	198.00	21.3	198.18	195.50	-6.3	12,639	-0.05%
2021/04/28	11	195.73	9	194.72	196.00	2	12,427	0.02%
2021/04/27	74	197.01	11	198.68	197.50	63	12,426	0.51%
2021/04/26	26	193.60	31	195.35	200.00	-5	12,255	-0.04%
2021/04/23	16	189.34	35	190.29	192.50	-19	12,017	-0.16%
2021/04/22	56	186.62	46.5	189.15	179.00	9.5	11,844	0.08%
2021/04/21	64.6	196.01	61.9	197.02	190.50	2.7	11,537	0.02%
2021/04/20	13.5	187.56	46.2	184.36	190.00	-32.7	10,641	-0.31%
2021/04/19	7	172.93	30.1	171.80	173.00	-23.1	9,991	-0.23%
2021/04/16	3	169.00	5	169.70	169.50	-2	10,055	-0.02%
2021/04/15	4	167.13	0	0.00	169.00	4	10,170	0.04%
2021/04/14	11	166.36	13.2	165.64	168.50	-2.2	10,245	-0.02%
2021/04/13	5	170.20	2	172.25	170.00	3	10,377	0.03%
2021/04/12	3	170.50	11	170.45	170.50	-8	10,532	-0.08%
2021/04/09	34.2	172.23	10.8	171.05	170.00	23.4	10,767	0.22%
2021/04/08	27.4	175.18	12.1	176.53	176.00	15.3	10,814	0.14%
2021/04/07	8	173.25	12.2	172.98	172.50	-4.2	10,851	-0.04%
2021/04/06	10	171.65	13.1	173.03	174.00	-3.1	11,465	-0.03%
2021/04/01	4	170.00	11	169.91	169.50	-7	11,433	-0.06%
2021/03/31	8	168.56	19.3	169.01	169.00	-11.3	11,478	-0.10%
2021/03/30	2	164.00	12	165.88	167.50	-10	11,564	-0.09%
2021/03/29	5	163.20	5	163.60	164.00	0	11,816	0.00%
2021/03/26	12	160.96	4	161.00	161.00	8	12,205	0.07%
2021/03/25	14.1	160.19	63	159.68	160.50	-48.9	12,361	-0.40%
2021/03/24	14	163.53	28	163.96	162.00	-14	12,549	-0.11%
2021/03/23	3	165.83	4.3	166.31	166.00	-1.3	12,740	-0.01%
2021/03/22	9	165.94	4	166.63	165.50	5	12,974	0.04%
2021/03/19	3	167.50	4	167.13	168.00	-1	13,214	-0.01%
2021/03/18	9	166.67	4	166.50	167.00	5	13,270	0.04%
2021/03/17	13	167.69	8	166.13	165.50	5	13,845	0.04%
2021/03/16	63	167.50	7	167.50	168.50	56	14,131	0.40%
2021/03/15	4	164.25	8	165.00	165.50	-4	14,731	-0.03%
2021/03/12	7	163.21	13	163.27	164.00	-6	14,975	-0.04%
2021/03/11	7	160.71	6	159.75	162.50	1	15,371	0.01%
2021/03/10	30.3	155.63	7	156.00	156.00	23.3	15,671	0.15%
2021/03/09	43.1	153.84	19.5	153.51	153.50	23.6	16,368	0.14%
2021/03/08	11	160.41	14	160.29	157.50	-3	16,950	-0.02%
2021/03/05	8	159.44	7	162.29	160.00	1	18,104	0.01%
2021/03/04	6.8	161.42	8	160.44	160.00	-1.2	18,259	-0.01%
2021/03/03	5	161.70	6	163.75	163.50	-1	18,387	-0.01%
2021/03/02	7	167.57	6	169.42	166.50	1	18,602	0.01%
2021/02/26	8.2	166.64	28.4	166.14	167.00	-20.2	18,790	-0.11%
2021/02/25	5	174.50	6	170.83	171.00	-1	19,109	-0.01%
2021/02/24	13.7	174.88	32	175.70	170.00	-18.3	19,236	-0.10%
2021/02/23	15.2	172.63	11	172.91	172.00	4.2	18,979	0.02%
2021/02/22	20.1	174.88	37	174.03	175.00	-16.9	18,860	-0.09%
2021/02/19	7	163.71	9	166.28	167.00	-2	18,511	-0.01%
2021/02/18	21	163.90	14.1	163.35	164.00	6.9	18,916	0.04%
2021/02/17	18	163.50	4.1	163.32	161.50	13.9	18,922	0.07%
2021/02/05	15.3	155.94	2	155.25	155.00	13.3	18,760	0.07%
2021/02/04	1	153.00	1	154.50	157.00	0	18,906	0.00%
2021/02/03	2	157.25	5	158.00	155.50	-3	19,198	-0.02%
2021/02/02	8	156.88	10	158.05	158.00	-2	19,247	-0.01%
2021/02/01	10.1	148.82	7	148.07	150.00	3.1	19,361	0.02%
2021/01/29	12.2	156.37	13	153.23	152.00	-0.9	19,472	0.00%
2021/01/28	12.1	156.69	6	157.92	157.50	6.1	19,406	0.03%
2021/01/27	8	162.19	4	163.50	162.00	4	19,456	0.02%
2021/01/26	26	164.25	23.3	164.85	162.00	2.7	19,440	0.01%
2021/01/25	28.1	173.05	25	171.68	170.50	3.1	19,287	0.02%
2021/01/22	9.6	169.39	18	168.78	172.00	-8.4	18,999	-0.04%
2021/01/21	3.9	160.58	6	160.67	160.00	-2.1	18,678	-0.01%
2021/01/20	16.2	160.42	17.3	161.76	159.50	-1.2	18,700	-0.01%
2021/01/19	11.3	163.89	14	164.64	165.00	-2.7	18,666	-0.01%
2021/01/18	11.1	159.44	17	159.68	163.00	-6	18,622	-0.03%
2021/01/15	30.3	162.80	18	161.61	161.00	12.3	18,518	0.07%
2021/01/14	20.3	167.94	6	169.00	167.50	14.3	18,227	0.08%
2021/01/13	5	169.30	11	169.95	169.00	-6	18,092	-0.03%
2021/01/12	7.3	170.44	11.3	168.94	168.50	-4	17,950	-0.02%
2021/01/11	5.4	171.49	18	171.50	174.00	-12.6	17,810	-0.07%
2021/01/08	22.5	169.48	23	170.22	170.00	-0.5	17,740	0.00%
2021/01/07	16.9	171.05	6	171.17	172.00	10.9	17,767	0.06%
2021/01/06	10.5	169.91	17.3	171.53	172.50	-6.9	17,705	-0.04%
2021/01/05	32.5	171.71	49	171.87	171.00	-16.5	17,446	-0.09%
2021/01/04	16	177.28	8	177.69	177.50	8	17,184	0.05%
2020/12/31	6	175.17	8	176.25	177.50	-2	16,868	-0.01%
2020/12/30	13.1	175.19	17	174.94	175.00	-4	16,663	-0.02%
2020/12/29	62	173.85	37	174.18	171.00	25	16,395	0.15%
2020/12/28	18.7	167.74	12	168.08	169.00	6.7	15,706	0.04%
2020/12/25	8	165.26	9	166.44	167.50	-1	15,544	-0.01%
2020/12/24	127	168.24	25	167.00	165.00	102	15,449	0.66%	大買/鉅額交易
2020/12/23	20.2	167.18	31	166.53	168.00	-10.9	15,348	-0.07%
2020/12/22	38	165.62	35	166.23	162.50	3	15,141	0.02%
2020/12/21	29.3	159.49	129	159.28	160.50	-99.7	14,756	-0.68%	大賣/
2020/12/18	40	163.11	40	163.43	161.50	0	14,595	0.00%
2020/12/17	42	166.80	39.1	167.38	166.50	2.9	14,418	0.02%
2020/12/16	30	167.88	20	168.45	170.00	10	14,232	0.07%
2020/12/15	41.1	167.85	37	168.72	163.00	4.1	13,968	0.03%
2020/12/14	38.1	168.74	30	169.65	168.50	8.1	13,701	0.06%
2020/12/11	55.1	170.22	36.7	170.46	168.00	18.4	13,705	0.13%
2020/12/10	39.6	168.34	38	168.99	168.00	1.6	13,190	0.01%
2020/12/09	47.3	170.63	107.2	173.09	172.00	-59.9	12,823	-0.47%	大賣/
2020/12/08	30	157.48	21	157.93	159.00	9	12,171	0.07%
2020/12/07	45.1	156.38	38	153.64	154.50	7.1	11,949	0.06%
2020/12/04	40	158.78	35.1	159.63	160.00	4.9	11,594	0.04%
2020/12/03	48	156.56	34.5	157.43	160.00	13.5	11,330	0.12%
2020/12/02	62	150.10	51	150.74	154.00	11	10,718	0.10%
2020/12/01	61.1	147.74	50.1	146.95	144.50	11	10,250	0.11%
2020/11/30	3	142.67	15	142.93	143.50	-12	9,258	-0.13%
2020/11/27	16.1	128.76	10	129.40	130.50	6.1	9,019	0.07%
2020/11/26	4	128.13	12	127.29	129.00	-8	8,867	-0.09%
2020/11/25	22	124.25	20	124.93	122.00	2	8,601	0.02%
2020/11/24	81.1	123.59	43	124.38	125.00	38.1	8,371	0.45%
2020/11/23	37	119.18	7	119.21	120.00	30	7,990	0.38%
2020/11/20	6	116.75	3	116.67	116.50	3	7,791	0.04%
2020/11/19	4	116.38	6	116.25	117.00	-2	7,773	-0.03%
2020/11/18	3	116.00	5	115.90	116.00	-2	7,765	-0.03%
2020/11/17	37	118.46	16	116.44	115.50	21	7,764	0.27%
2020/11/16	7	114.86	3	115.00	115.00	4	7,533	0.05%
2020/11/13	0	0.00	1	113.50	113.50	-1	7,530	-0.01%
2020/11/12	8.4	113.38	4	112.88	112.50	4.4	7,548	0.06%
2020/11/11	4	113.38	7.5	111.40	114.00	-3.5	7,577	-0.05%
2020/11/10	3	107.00	2	108.00	107.50	1	7,456	0.01%
2020/11/09	6.5	108.58	6	108.83	110.00	0.5	7,487	0.01%
2020/11/06	9	106.72	11.1	106.32	106.00	-2.1	7,417	-0.03%
2020/11/05	2	104.25	2	104.50	103.50	0	7,400	0.00%
2020/11/04	1	101.50	8	103.13	103.50	-7	7,491	-0.09%
2020/11/03	0	0.00	1	101.00	101.50	-1	7,647	-0.01%
2020/10/30	1	99.60	1.1	99.99	99.60	-0.1	7,843	0.00%
2020/10/29	3	99.83	20	100.00	99.90	-17	7,870	-0.22%
2020/10/28	5	102.20	4	103.38	101.50	1	7,984	0.01%
2020/10/27	1	103.00	3	103.67	104.00	-2	8,025	-0.02%
2020/10/26	1	103.00	1	104.00	103.00	0	8,076	0.00%
2020/10/23	4.1	102.63	4	103.00	103.00	0.1	8,305	0.00%
2020/10/22	1	103.00	5	102.20	102.00	-4	8,390	-0.05%
2020/10/21	3	101.67	1	102.50	101.50	2	8,543	0.02%
2020/10/20	3	101.33	1	101.00	101.00	2	8,742	0.02%
2020/10/19	1	102.00	1	102.00	102.00	0	8,987	0.00%
2020/10/16	3	102.67	2	103.50	101.00	1	9,209	0.01%
2020/10/15	3	102.50	9	102.22	102.50	-6	9,217	-0.07%
2020/10/14	0	0.00	7	99.89	100.50	-7	9,128	-0.08%
2020/10/13	0	0.00	4	98.35	99.20	-4	9,252	-0.04%
2020/10/12	3	98.53	1	98.00	98.00	2	9,314	0.02%
2020/10/08	0	0.00	1	99.80	98.70	-1	9,377	-0.01%
2020/10/07	1	98.90	4	98.58	99.00	-3	9,472	-0.03%
2020/10/06	14	98.18	1	98.50	98.50	13	9,629	0.14%
2020/10/05	1	97.60	1	97.70	97.90	0	9,893	0.00%
2020/09/30	0	0.00	3	96.90	96.80	-3	10,071	-0.03%
2020/09/29	3	96.53	2	97.15	96.10	1	10,245	0.01%
2020/09/28	3	96.40	1	97.00	96.00	2	10,438	0.02%
2020/09/25	2	94.40	3	96.20	94.40	-1	10,471	-0.01%
2020/09/24	3	98.40	0	0.00	97.20	3	10,491	0.03%
2020/09/23	0	0.00	4	99.18	99.90	-4	10,527	-0.04%
2020/09/22	9	98.27	0	0.00	98.50	9	10,541	0.09%
2020/09/21	4	100.75	3	101.00	100.00	1	10,519	0.01%
2020/09/17	9	103.44	13	103.08	103.00	-4	10,545	-0.04%
2020/09/16	23	104.48	10	104.30	103.00	13	10,542	0.12%
2020/09/15	3	102.50	4	102.38	103.00	-1	10,426	-0.01%
2020/09/14	0	0.00	2	101.00	100.50	-2	10,339	-0.02%
2020/09/11	6	100.50	2	100.75	100.50	4	10,356	0.04%
2020/09/10	1	101.50	4	100.75	100.50	-3	10,358	-0.03%
2020/09/09	3	99.70	1	99.90	102.00	2	10,349	0.02%
2020/09/07	7	102.43	5	100.60	100.00	2	10,388	0.02%
2020/09/04	3	100.00	36	100.81	102.50	-33	10,355	-0.32%
2020/09/03	3	99.27	14	98.94	101.00	-11	10,503	-0.10%
2020/09/02	4	97.40	3	97.50	97.30	1	10,847	0.01%
2020/09/01	3	95.43	5	95.86	96.80	-2	10,883	-0.02%
2020/08/31	6	96.78	5	96.50	96.40	1	10,959	0.01%
2020/08/28	1	97.00	15	96.90	97.40	-14	11,085	-0.13%
2020/08/27	1	98.50	3	98.53	98.40	-2	11,263	-0.02%
2020/08/26	5	97.64	1	97.50	97.80	4	11,264	0.04%
2020/08/25	2	97.80	1	98.30	97.50	1	11,271	0.01%
2020/08/24	5	97.76	3	97.00	98.00	2	11,270	0.02%
2020/08/21	15	96.83	3	96.90	97.10	12	11,267	0.11%
2020/08/20	17	96.00	15	95.23	95.60	2	11,224	0.02%
2020/08/19	11	102.73	1.1	101.50	101.50	9.9	11,038	0.09%
2020/08/18	4	103.50	5	103.90	104.00	-1	11,024	-0.01%
2020/08/17	4	104.50	5	104.00	104.00	-1	11,026	-0.01%
2020/08/14	7.1	102.16	7	102.93	103.50	0.1	10,886	0.00%
2020/08/13	14	101.75	1	102.00	101.00	13	10,794	0.12%
2020/08/12	7.2	102.72	6	103.50	103.00	1.2	10,709	0.01%
2020/08/11	6	103.33	9	103.78	102.50	-3	10,656	-0.03%
2020/08/10	1	102.50	17	101.82	101.50	-16	10,475	-0.15%
2020/08/07	15	102.17	11	101.09	100.00	4	10,409	0.04%
2020/08/05	1	99.50	9	100.44	99.30	-8	10,260	-0.08%
2020/08/04	4	98.30	5	98.72	98.90	-1	10,378	-0.01%
2020/08/03	1	96.90	3	97.37	97.00	-2	10,731	-0.02%
2020/07/31	5	98.24	21	98.58	98.00	-16	10,755	-0.15%
2020/07/30	13	95.58	8	95.88	97.80	5	10,717	0.05%
2020/07/29	8	94.53	11	94.82	94.50	-3	10,733	-0.03%
2020/07/28	57	96.23	14	97.15	94.50	43	10,724	0.40%
2020/07/27	23	96.17	14	96.86	95.30	9	10,641	0.08%
2020/07/24	20.1	97.24	7	97.46	96.10	13.1	10,589	0.12%
2020/07/23	18.1	101.17	2	100.50	100.00	16.1	10,450	0.15%
2020/07/22	15	107.50	10	106.95	108.00	5	10,288	0.05%
2020/07/21	16	105.63	57	105.54	106.00	-41	10,074	-0.41%
2020/07/20	15	103.60	10	104.25	103.50	5	9,894	0.05%
2020/07/17	15	102.20	10	103.40	103.00	5	9,830	0.05%
2020/07/16	9.2	102.92	4	102.75	102.00	5.2	9,847	0.05%
2020/07/15	6	102.92	12	101.25	101.00	-6	9,773	-0.06%
2020/07/14	43	101.93	12	102.83	101.50	31	9,928	0.31%
2020/07/13	23	103.80	0	0.00	104.50	23	10,021	0.23%
2020/07/10	22.1	103.47	23	102.54	102.50	-0.9	10,149	-0.01%
2020/07/09	24	105.35	29	105.41	106.00	-5	10,110	-0.05%
2020/07/08	12.2	101.38	8	102.00	102.50	4.2	9,882	0.04%
2020/07/07	10	98.76	7	99.64	99.50	3	9,766	0.03%
2020/07/06	9	99.98	13	100.35	100.00	-4	9,890	-0.04%
2020/07/03	1.2	97.30	3	97.33	97.80	-1.8	10,061	-0.02%
2020/07/02	10	96.40	5	96.68	97.00	5	10,263	0.05%
2020/07/01	4	95.95	3	96.07	95.40	1	10,373	0.01%
2020/06/30	2.4	94.93	2	94.75	94.90	0.4	10,424	0.00%
2020/06/29	15	92.77	2	93.20	93.00	13	10,470	0.12%
2020/06/24	10	94.42	9	94.44	94.00	1	10,531	0.01%
2020/06/23	6	93.85	3	94.03	93.90	3	10,717	0.03%
2020/06/22	26.1	93.72	0	0.00	93.10	26.1	10,897	0.24%
2020/06/19	3	94.07	5	93.78	93.90	-2	11,175	-0.02%
2020/06/18	3.3	92.58	1	92.30	92.10	2.3	11,317	0.02%
2020/06/17	2.1	92.26	4	92.50	92.40	-1.9	11,436	-0.02%
2020/06/16	2	91.80	1	92.10	92.10	1	11,637	0.01%
2020/06/15	38	91.19	0	0.00	90.50	38	11,968	0.32%
2020/06/12	25.1	90.87	43	89.07	91.50	-17.9	12,126	-0.15%
2020/06/11	2	91.40	7	92.43	91.50	-5	12,253	-0.04%
2020/06/10	1	94.70	6	94.92	95.40	-5	12,271	-0.04%
2020/06/09	23	96.00	5	96.14	94.20	18	12,514	0.14%
2020/06/08	29	96.09	34	96.74	99.00	-5	12,338	-0.04%
2020/06/05	3	92.27	1	92.10	91.80	2	11,890	0.02%
2020/06/04	4	91.15	3	91.77	91.60	1	11,991	0.01%
2020/06/03	4	91.43	11	91.83	91.40	-7	12,099	-0.06%
2020/06/02	16	91.43	20	91.34	91.50	-4	11,996	-0.03%
2020/05/29	10	88.18	1	88.80	87.80	9	12,059	0.07%
2020/05/28	18	89.41	0	0.00	89.10	18	12,162	0.15%
2020/05/27	15	88.70	2	88.85	88.70	13	12,309	0.11%
2020/05/26	5	89.52	49	89.38	89.30	-44	12,437	-0.35%
2020/05/25	36	88.02	4	87.70	89.20	32	12,565	0.25%
2020/05/22	8	88.98	2	89.55	88.30	6	12,598	0.05%
2020/05/21	2	89.25	1	89.00	89.00	1	12,627	0.01%
2020/05/20	5	87.98	28	88.64	88.00	-23	12,646	-0.18%
2020/05/19	3	88.67	1	89.30	88.50	2	12,805	0.02%
2020/05/18	5	87.42	2	86.80	86.80	3	13,041	0.02%
2020/05/15	9	87.99	2	87.20	87.00	7	13,274	0.05%
2020/05/14	9	89.94	10	88.10	88.20	-1	13,690	-0.01%
2020/05/13	6	91.10	3	91.20	91.00	3	13,873	0.02%
2020/05/12	7	91.73	9	92.14	90.90	-2	13,837	-0.01%
2020/05/11	23	92.16	7	92.34	92.20	16	13,890	0.12%
2020/05/08	13	91.35	10	91.37	90.60	3	13,690	0.02%
2020/05/07	2	87.40	3	87.97	87.10	-1	13,381	-0.01%
2020/05/06	7	87.54	1	87.20	87.20	6	13,392	0.04%
2020/05/05	2	88.35	2	88.70	88.50	0	13,445	0.00%
2020/05/04	4	87.00	2	87.20	86.90	2	13,527	0.01%
2020/04/30	4	88.38	5	89.06	89.10	-1	13,575	-0.01%
2020/04/28	1	87.00	10	87.19	86.50	-9	13,593	-0.07%
2020/04/27	0	0.00	12	85.78	86.20	-12	13,814	-0.09%
2020/04/24	18	84.32	1	84.30	84.70	17	13,917	0.12%
2020/04/23	2	85.70	0	0.00	85.20	2	14,143	0.01%
2020/04/22	4	85.00	1	85.10	85.10	3	14,263	0.02%
2020/04/21	13	86.43	38	86.25	84.40	-25	14,573	-0.17%
2020/04/20	20	88.15	2	88.20	87.50	18	14,549	0.12%
2020/04/17	7	87.96	7	88.03	86.40	0	14,507	0.00%
2020/04/16	4	87.73	1	88.20	88.00	3	14,323	0.02%
2020/04/15	35	87.91	11	88.13	88.60	24	14,254	0.17%
2020/04/14	2	85.85	4	85.95	86.00	-2	14,050	-0.01%
2020/04/13	12	85.19	52	85.61	84.50	-40	14,051	-0.28%
2020/04/10	33	84.78	6	85.37	86.00	27	14,058	0.19%
2020/04/09	37.5	85.38	46	86.41	84.30	-8.5	14,202	-0.06%
2020/04/08	19	86.29	4	85.90	86.90	15	14,166	0.11%
2020/04/07	39	82.32	10	82.11	82.90	29	13,825	0.21%
2020/04/06	21	77.93	16	79.05	80.00	5	13,642	0.04%
2020/04/01	8	76.66	4	77.15	77.20	4	13,501	0.03%
2020/03/31	17	77.85	13	78.28	78.20	4	13,445	0.03%
2020/03/30	1	77.00	1	78.20	79.10	0	14,004	0.00%
2020/03/27	7	80.16	4	82.10	79.60	3	13,950	0.02%
2020/03/26	5	78.58	5	79.02	80.30	0	13,817	0.00%
2020/03/25	19	80.28	19	79.84	78.70	0	13,737	0.00%
2020/03/24	10	77.04	3	78.03	75.70	7	13,481	0.05%
2020/03/23	10	74.78	8	75.59	73.60	2	13,586	0.01%
2020/03/20	7	80.04	27	80.97	80.60	-20	13,512	-0.15%
2020/03/19	23	77.98	22	79.00	75.80	1	13,392	0.01%
2020/03/18	3	85.80	4	85.85	84.20	-1	13,093	-0.01%
2020/03/17	11	85.40	9	85.77	84.20	2	13,013	0.02%
2020/03/16	9	88.72	13	90.48	86.50	-4	12,937	-0.03%
2020/03/13	21	91.04	21	89.09	91.70	0	12,861	0.00%
2020/03/12	8	93.38	6.3	95.45	94.00	1.7	12,576	0.01%
2020/03/11	1	98.50	1	102.50	98.50	0	12,749	0.00%
2020/03/10	4	99.48	8	99.40	102.00	-4	13,169	-0.03%
2020/03/09	12	101.58	5	99.90	98.30	7	13,222	0.05%
2020/03/06	1	106.00	0	0.00	106.00	1	13,026	0.01%
2020/03/05	1	105.50	11	107.68	109.00	-10	12,961	-0.08%
2020/03/04	10	104.60	3.3	103.85	103.50	6.8	12,816	0.05%
2020/03/03	4	107.50	1	109.00	106.50	3	12,681	0.02%
2020/03/02	2	107.25	12	106.71	108.50	-10	12,578	-0.08%
2020/02/27	5	106.30	7.5	105.93	105.00	-2.5	12,499	-0.02%
2020/02/26	11	109.23	7	108.43	108.50	4	12,399	0.03%
2020/02/25	1	111.00	0	0.00	113.00	1	12,235	0.01%
2020/02/24	4	113.38	1	112.50	112.50	3	12,185	0.02%
2020/02/21	2	115.25	0	0.00	116.50	2	12,075	0.02%
2020/02/20	14	116.61	14	116.61	117.00	0	12,027	0.00%
2020/02/19	9	115.33	9	115.06	116.00	0	11,823	0.00%
2020/02/18	6	113.08	6	113.83	110.50	0	11,515	0.00%
2020/02/17	15	111.93	23	112.46	113.00	-8	11,278	-0.07%
2020/02/14	8	106.81	15	105.83	108.00	-7	10,837	-0.06%
2020/02/13	4	103.38	2	103.25	102.00	2	10,571	0.02%
2020/02/12	1	104.00	3	105.17	103.50	-2	10,678	-0.02%
2020/02/11	2	102.50	1	102.00	103.00	1	10,836	0.01%
2020/02/10	5	100.60	8	101.69	101.00	-3	10,898	-0.03%
2020/02/07	2	103.00	0	0.00	103.00	2	10,875	0.02%
2020/02/06	7	104.07	3	103.67	103.50	4	11,007	0.04%
2020/02/05	12	102.67	3	102.17	102.00	9	10,999	0.08%
2020/02/04	28	99.52	21	99.24	101.00	7	10,844	0.06%
2020/02/03	8	97.26	9	95.46	98.20	-1	10,802	-0.01%
2020/01/31	5	96.52	5	97.42	98.20	0	10,721	0.00%
2020/01/30	8	97.89	6	98.67	96.30	2	10,834	0.02%
2020/01/20	16	107.47	7	107.21	107.00	9	10,654	0.08%
2020/01/17	20	106.38	14	105.68	105.00	6	10,615	0.06%
2020/01/16	5	102.70	6	103.17	104.50	-1	10,371	-0.01%
2020/01/15	22	101.73	25	101.76	102.00	-3	10,274	-0.03%
2020/01/14	5	99.38	3	99.33	99.00	2	10,037	0.02%
2020/01/13	2	97.50	2	98.15	98.40	0	10,064	0.00%
2020/01/10	7	96.67	6	96.73	96.50	1	10,379	0.01%
2020/01/09	0	0.00	20	96.76	97.30	-20	10,527	-0.19%
2020/01/08	18	94.49	16	94.42	94.30	2	10,582	0.02%
2020/01/07	8	95.53	3	95.43	94.50	5	10,940	0.05%
2020/01/06	8	98.70	1	98.30	97.00	7	11,240	0.06%
2020/01/03	12	102.63	6	100.70	100.50	6	11,207	0.05%
2020/01/02	13	102.96	18	102.86	103.00	-5	11,089	-0.05%
2019/12/31	1	99.40	2	99.35	99.40	-1	10,868	-0.01%
2019/12/30	5	100.26	3	101.13	100.00	2	10,903	0.02%
2019/12/27	1	102.00	7	102.07	101.00	-6	10,860	-0.06%
2019/12/26	3	101.83	2	102.00	101.50	1	10,872	0.01%
2019/12/25	55	101.95	42	103.18	101.50	13	10,938	0.12%
2019/12/23	3	98.70	6	97.68	98.00	-3	10,502	-0.03%
2019/12/20	3	97.43	6	96.88	97.80	-3	10,555	-0.03%
2019/12/19	0	0.00	1	95.80	95.70	-1	10,832	-0.01%
2019/12/18	12	98.94	15	98.43	96.80	-3	10,922	-0.03%
2019/12/17	0	0.00	5	96.48	97.00	-5	10,619	-0.05%
2019/12/16	2	96.50	82	96.44	96.50	-80	10,560	-0.76%
2019/12/13	8	94.95	28	94.52	94.90	-20	10,457	-0.19%
2019/12/12	4	95.75	2	95.70	94.50	2	10,397	0.02%
2019/12/11	26	95.37	15	94.69	94.20	11	10,307	0.11%
2019/12/10	24	95.98	20	96.24	96.80	4	10,287	0.04%
2019/12/09	8	96.28	6	96.53	97.30	2	10,214	0.02%
2019/12/06	8	97.44	32	97.61	96.70	-24	10,146	-0.24%
2019/12/05	53	95.21	49	94.94	96.50	4	9,750	0.04%
2019/12/04	22	89.82	12	90.23	90.50	10	9,211	0.11%
2019/12/03	1	87.40	1	87.10	87.10	0	8,989	0.00%
2019/12/02	10	86.49	10	86.20	87.00	0	8,999	0.00%
2019/11/29	3	86.57	8	86.68	86.80	-5	9,037	-0.06%
2019/11/28	3	85.97	1	86.60	86.40	2	9,051	0.02%
2019/11/27	3	86.83	2	86.45	86.60	1	9,125	0.01%
2019/11/26	5	85.80	0	0.00	85.50	5	9,136	0.05%
2019/11/25	3	86.00	3	86.40	86.50	0	9,085	0.00%
2019/11/22	1	87.10	2	87.10	87.10	-1	9,060	-0.01%
2019/11/21	2	86.00	10	85.90	86.20	-8	9,167	-0.09%
2019/11/20	6	86.42	1	86.40	86.40	5	9,147	0.05%
2019/11/19	27	87.31	2	87.05	87.30	25	9,219	0.27%
2019/11/18	10	88.12	4	87.95	88.80	6	9,172	0.07%
2019/11/15	14	87.71	0	0.00	87.80	14	9,208	0.15%
2019/11/14	41	87.56	4	88.60	88.80	37	9,296	0.40%
2019/11/13	7	88.76	9	88.54	88.40	-2	9,314	-0.02%
2019/11/12	10	87.35	4	87.20	87.50	6	9,337	0.06%
2019/11/11	1	85.90	22	86.68	86.20	-21	9,336	-0.22%
2019/11/08	22	89.80	9	89.93	88.00	13	9,198	0.14%
2019/11/06	2	97.35	2	96.00	95.90	0	8,881	0.00%
2019/11/05	8	97.06	12	97.13	98.00	-4	8,856	-0.05%
2019/11/04	1	93.90	4	94.48	95.20	-3	8,702	-0.03%
2019/11/01	2	91.95	2.1	92.49	92.30	-0.1	8,580	0.00%
2019/10/30	0	0.00	2	93.70	94.20	-2	8,573	-0.02%
2019/10/29	26	94.56	17	94.64	94.50	9	8,572	0.10%
2019/10/28	0	0.00	14	94.29	94.30	-14	8,454	-0.17%
2019/10/25	5	93.16	8	93.73	92.90	-3	8,395	-0.04%
2019/10/24	0	0.00	4	92.13	92.40	-4	8,285	-0.05%
2019/10/23	5	92.30	2	92.35	91.90	3	8,312	0.04%
2019/10/22	0	0.00	3	93.07	93.10	-3	8,303	-0.04%
2019/10/21	10	92.19	6	91.57	92.90	4	8,247	0.05%
2019/10/18	18	91.88	10	92.75	91.20	8	8,137	0.10%
2019/10/17	6	90.90	6	90.52	91.10	0	7,788	0.00%
2019/10/16	6	89.45	4	89.78	89.00	2	7,667	0.03%
2019/10/15	22	90.50	33	90.16	89.20	-11	7,584	-0.15%
2019/10/14	25	89.61	43	89.51	89.30	-18	7,306	-0.25%
2019/10/09	2	83.35	3	83.73	83.50	-1	6,965	-0.01%
2019/10/08	0	0.00	1	84.20	83.80	-1	7,069	-0.01%
2019/10/07	2	84.85	5	84.82	84.40	-3	7,055	-0.04%
2019/10/04	1	85.30	5	85.62	85.00	-4	7,053	-0.06%
2019/10/03	3	84.67	10	85.61	86.20	-7	7,094	-0.10%
2019/10/02	6	84.83	2	85.15	85.40	4	7,068	0.06%
2019/10/01	5	84.88	4	85.00	85.50	1	7,054	0.01%
2019/09/26	5	83.48	2	83.80	82.70	3	7,004	0.04%
2019/09/25	3	83.57	2	84.25	83.90	1	7,102	0.01%
2019/09/24	14	84.11	20	84.24	83.70	-6	7,306	-0.08%
2019/09/23	1	79.00	4	80.58	81.20	-3	7,012	-0.04%
2019/09/20	0	0.00	1	78.40	78.50	-1	7,226	-0.01%
2019/09/19	2	77.00	4	76.90	76.90	-2	7,288	-0.03%
2019/09/18	1	76.50	0	0.00	76.30	1	7,461	0.01%
2019/09/17	3	77.00	0	0.00	76.80	3	7,502	0.04%
2019/09/16	10	76.70	10	76.70	76.70	0	7,591	0.00%
2019/09/12	2	76.90	7	76.97	77.20	-5	7,719	-0.06%
2019/09/11	1	74.30	0	0.00	74.30	1	7,775	0.01%
2019/09/10	1	76.00	0	0.00	75.00	1	7,927	0.01%
2019/09/06	1	76.10	2	76.50	76.20	-1	8,568	-0.01%
2019/09/05	0	0.00	1	76.60	76.00	-1	8,781	-0.01%
2019/09/04	1	76.20	0	0.00	76.20	1	9,001	0.01%
2019/09/03	1	76.70	12	75.49	76.60	-11	9,084	-0.12%
2019/09/02	10	74.90	1	75.00	75.00	9	9,131	0.10%
2019/08/30	2	76.00	0	0.00	74.20	2	9,298	0.02%
2019/08/27	2	74.40	0	0.00	73.80	2	9,447	0.02%
2019/08/26	9	75.18	5	75.50	74.10	4	9,586	0.04%
2019/08/23	4	78.20	2	78.30	77.90	2	9,603	0.02%
2019/08/22	3	78.07	0	0.00	77.90	3	9,722	0.03%
2019/08/21	3	79.57	2	79.60	79.30	1	9,935	0.01%
2019/08/20	1	82.20	3	81.73	80.10	-2	10,200	-0.02%
2019/08/19	2	81.35	9	81.61	81.20	-7	10,388	-0.07%
2019/08/16	5	78.16	5	78.34	78.00	0	10,583	0.00%
2019/08/15	5	78.28	0	0.00	77.60	5	10,991	0.05%
2019/08/12	2	79.90	4	80.75	81.50	-2	11,962	-0.02%
2019/08/08	3	80.13	3	80.30	80.20	0	12,172	0.00%
2019/08/07	2	81.35	0	0.00	80.50	2	12,557	0.02%
2019/08/06	1	78.00	17	78.55	82.30	-16	13,207	-0.12%
2019/08/05	2	80.70	4	80.68	80.50	-2	13,657	-0.01%
2019/08/02	7	82.50	0	0.00	81.60	7	14,366	0.05%
2019/08/01	1	86.00	8	85.19	85.50	-7	14,369	-0.05%
2019/07/31	13	84.10	6	83.60	86.00	7	14,460	0.05%
2019/07/30	17	82.96	10	84.59	83.50	7	14,407	0.05%
2019/07/29	9	86.82	2	86.60	86.30	7	14,303	0.05%
2019/07/26	1	87.70	3	87.90	88.00	-2	14,319	-0.01%
2019/07/25	8	87.74	4	87.93	88.40	4	14,315	0.03%
2019/07/24	2	87.35	1	88.40	86.90	1	14,296	0.01%
2019/07/23	0.2	86.90	11	86.87	86.90	-10.8	14,345	-0.08%
2019/07/22	12	87.99	2	88.05	88.10	10	14,336	0.07%
2019/07/19	1	88.00	5	87.92	88.00	-4	14,327	-0.03%
2019/07/18	5	87.84	21	87.89	86.80	-16	14,457	-0.11%
2019/07/17	5	89.72	4	89.98	89.90	1	14,406	0.01%
2019/07/16	8	90.63	5	90.06	90.40	3	14,443	0.02%
2019/07/15	5	88.92	1	89.00	89.90	4	14,399	0.03%
2019/07/12	12	88.38	9	88.42	87.90	3	14,471	0.02%
2019/07/11	1	87.60	4	87.85	87.30	-3	14,373	-0.02%
2019/07/10	4	86.08	10	86.42	86.70	-6	14,320	-0.04%
2019/07/09	16	85.95	5	85.94	85.70	11	14,289	0.08%
2019/07/08	9	87.47	8	87.58	87.50	1	14,264	0.01%
2019/07/05	3	86.80	3	86.70	87.30	0	14,345	0.00%
2019/07/04	16	86.16	24	85.74	85.80	-8	14,340	-0.06%
2019/07/03	7	86.46	3	86.40	85.90	4	14,760	0.03%
2019/07/02	10	86.90	11	86.02	87.60	-1	14,660	-0.01%
2019/07/01	31	84.41	40	85.06	85.90	-9	14,475	-0.06%
2019/06/28	14	81.06	14	81.10	81.60	0	14,182	0.00%
2019/06/27	8	80.09	7	79.66	80.50	1	14,223	0.01%
2019/06/26	3	80.00	8	80.68	81.40	-5	13,871	-0.04%
2019/06/25	14	80.89	1	80.10	80.40	13	13,831	0.09%
2019/06/24	2	82.15	8	82.28	83.00	-6	13,652	-0.04%
2019/06/21	2	82.50	10	81.87	81.60	-8	13,619	-0.06%
2019/06/20	4	83.90	5	83.82	82.70	-1	13,550	-0.01%
2019/06/19	3	82.33	0	0.00	82.50	3	13,490	0.02%
2019/06/18	16	82.56	19	83.47	81.70	-3	13,372	-0.02%
2019/06/17	14	83.53	12	83.78	84.20	2	13,326	0.02%
2019/06/14	5	82.90	8	82.35	82.10	-3	13,108	-0.02%
2019/06/13	8	80.08	14	80.26	81.50	-6	12,776	-0.05%
2019/06/12	6	79.93	6	79.83	78.80	0	12,622	0.00%
2019/06/11	3	78.40	1	77.40	78.60	2	12,490	0.02%
2019/06/10	5	76.04	1	75.80	76.80	4	12,428	0.03%
2019/06/06	14	75.22	6	74.73	74.50	8	12,369	0.06%
2019/06/05	6	79.72	10	79.56	77.90	-4	12,215	-0.03%
2019/06/04	1	77.70	2	77.60	78.20	-1	12,311	-0.01%
2019/06/03	1	78.00	8	77.54	77.50	-7	12,334	-0.06%
2019/05/31	8	77.79	6	77.93	78.90	2	12,294	0.02%
2019/05/30	6	77.15	2	77.40	77.30	4	12,162	0.03%
2019/05/29	4	76.90	13	77.16	77.20	-9	12,097	-0.07%
2019/05/28	9	78.93	8	78.71	78.20	1	12,127	0.01%
2019/05/27	9	82.54	9	82.38	81.10	0	12,125	0.00%
2019/05/24	17	81.07	12	81.13	80.90	5	11,956	0.04%
2019/05/23	21	79.53	20	78.93	81.20	1	11,812	0.01%
2019/05/22	33	80.78	18	81.69	79.10	15	11,547	0.13%
2019/05/21	5	77.08	8	77.48	78.90	-3	11,219	-0.03%
2019/05/20	18	78.21	40	77.61	77.00	-22	11,084	-0.20%
2019/05/17	29	80.77	19	81.24	80.10	10	10,837	0.09%
2019/05/16	3	78.37	3	78.20	78.10	0	10,412	0.00%
2019/05/15	25	78.84	24	79.00	78.10	1	10,471	0.01%
2019/05/14	38	78.19	42	77.18	78.00	-4	10,559	-0.04%
2019/05/13	8	73.71	18	73.61	75.70	-10	10,001	-0.10%
2019/05/10	18	72.62	24	72.16	72.80	-6	9,585	-0.06%
2019/05/09	7	68.86	7	70.00	68.20	0	8,933	0.00%
2019/05/08	33	68.89	4	68.40	69.30	29	8,874	0.33%
2019/05/07	2	67.75	1	68.20	67.70	1	8,904	0.01%
2019/05/06	0	0.00	1	66.70	67.30	-1	9,224	-0.01%
2019/05/03	3	68.40	0	0.00	68.20	3	9,229	0.03%
2019/04/30	4	66.18	5	66.96	66.80	-1	9,352	-0.01%
2019/04/29	7	67.64	3	66.93	67.00	4	9,419	0.04%
2019/04/26	14	70.44	33	69.60	69.50	-19	9,474	-0.20%
2019/04/25	2	69.80	10	70.80	71.20	-8	9,531	-0.08%
2019/04/24	9	72.09	8	71.73	70.30	1	9,697	0.01%
2019/04/23	1	70.40	1	69.50	70.00	0	9,679	0.00%
2019/04/22	15	72.35	12	70.65	70.50	3	9,950	0.03%
2019/04/19	3	69.83	3	69.77	70.60	0	9,991	0.00%
2019/04/18	9	69.49	4	70.45	68.60	5	10,232	0.05%
2019/04/17	11	69.82	11	70.15	69.10	0	10,246	0.00%
2019/04/16	6	68.25	4	69.25	69.30	2	10,261	0.02%
2019/04/15	2	68.30	0	0.00	68.30	2	10,465	0.02%
2019/04/12	21	68.30	17	67.62	67.70	4	10,741	0.04%
2019/04/11	27	71.35	13	68.89	68.80	14	10,854	0.13%
2019/04/10	12	70.99	12	71.20	71.40	0	10,908	0.00%
2019/04/09	37	72.63	23	72.32	71.80	14	10,984	0.13%
2019/04/08	2	68.25	0	0.00	68.60	2	10,831	0.02%
2019/04/03	4	67.88	4	68.03	67.80	0	10,997	0.00%
2019/04/01	7	68.99	13	69.14	68.20	-6	11,713	-0.05%
2019/03/29	1	67.20	0	0.00	67.40	1	11,658	0.01%
2019/03/27	0	0.00	0.1	67.10	66.90	-0.1	12,525	0.00%
2019/03/25	1	66.80	0	0.00	66.60	1	12,950	0.01%
2019/03/22	1	68.00	0	0.00	68.20	1	13,122	0.01%
2019/03/21	1	68.40	1	68.20	68.40	0	13,349	0.00%
2019/03/20	1	68.20	2	67.75	67.80	-1	13,583	-0.01%
2019/03/19	4	66.45	30	66.50	66.80	-26	13,849	-0.19%
2019/03/18	1	65.00	0	0.00	65.70	1	13,975	0.01%
2019/03/15	4	65.60	3	65.07	64.80	1	14,310	0.01%
2019/03/14	1	64.40	4	64.70	64.30	-3	14,582	-0.02%
2019/03/13	28	65.31	1	65.10	65.70	27	14,874	0.18%
2019/03/12	3	67.20	18	66.51	66.00	-15	15,052	-0.10%
2019/03/11	19	65.69	4	65.43	65.90	15	15,288	0.10%
2019/03/08	14	66.03	10	66.37	65.10	4	15,954	0.03%
2019/03/07	6	68.63	3	68.83	67.90	3	16,140	0.02%
2019/03/06	2	71.00	2	71.35	70.30	0	16,581	0.00%
2019/03/05	5	70.32	4	70.30	70.60	1	17,126	0.01%
2019/03/04	3	70.97	2	71.00	70.50	1	17,429	0.01%
2019/02/27	5	71.28	10	71.63	71.40	-5	17,569	-0.03%
2019/02/26	10	72.46	28	72.21	72.60	-18	17,810	-0.10%
2019/02/25	21	69.89	0	0.00	69.80	21	17,952	0.12%
2019/02/22	4	71.68	5	70.96	70.10	-1	18,343	-0.01%
2019/02/20	9	72.82	7	73.16	71.10	2	18,314	0.01%
2019/02/19	12	71.94	9	71.22	72.00	3	18,362	0.02%
2019/02/18	1	72.50	8	71.78	70.80	-7	18,472	-0.04%
2019/02/15	2	71.25	3	71.97	70.50	-1	18,677	-0.01%
2019/02/14	14	73.54	7	73.99	72.80	7	18,739	0.04%
2019/02/13	33	71.52	44	71.88	74.30	-11	18,546	-0.06%
2019/02/12	17	67.01	10	67.66	67.60	7	18,191	0.04%
2019/02/11	1	65.30	2	65.90	65.60	-1	18,539	-0.01%
2019/01/30	2	65.35	6	65.70	64.50	-4	18,765	-0.02%
2019/01/29	2	64.65	0	0.00	65.20	2	18,788	0.01%
2019/01/28	11	65.69	8	65.25	65.50	3	18,875	0.02%
2019/01/25	19	64.82	22	65.00	64.40	-3	19,217	-0.02%
2019/01/24	6	63.02	5	63.00	62.50	1	19,111	0.01%
2019/01/23	2	62.30	6	62.30	63.10	-4	19,101	-0.02%
2019/01/22	13	62.75	10	63.12	62.00	3	19,326	0.02%
2019/01/21	8	63.68	5	64.10	63.70	3	19,436	0.02%
2019/01/18	8	63.08	6	63.53	64.30	2	19,565	0.01%
2019/01/17	5	64.92	6	64.57	63.60	-1	19,619	-0.01%
2019/01/16	6	63.95	12	64.31	64.90	-6	19,722	-0.03%
2019/01/15	8	61.75	10	61.99	62.90	-2	19,591	-0.01%
2019/01/14	12	61.20	13	61.25	61.40	-1	19,557	0.00%
2019/01/11	7	64.50	3	64.37	63.30	4	19,391	0.02%
2019/01/10	9	64.96	6	65.12	64.00	3	19,377	0.02%
2019/01/09	1	63.00	7	62.93	62.60	-6	19,169	-0.03%
2019/01/08	6	63.07	6	62.77	62.50	0	19,230	0.00%
2019/01/07	25	63.84	23	63.70	63.20	2	19,279	0.01%
2019/01/04	42	61.85	39	61.91	62.90	3	19,258	0.02%
2019/01/03	20	61.86	16	62.22	61.60	4	19,106	0.02%
2019/01/02	8	62.35	20	62.46	62.80	-12	19,093	-0.06%
2018/12/28	5	61.10	6	61.25	61.20	-1	19,120	-0.01%
2018/12/27	37	61.67	36.2	61.68	61.20	0.8	19,189	0.00%
2018/12/26	10	60.13	11	60.52	58.50	-1	18,918	-0.01%
2018/12/25	69	59.46	71	57.61	60.80	-2	18,881	-0.01%
2018/12/24	75	60.20	62	60.72	60.00	13	18,659	0.07%
2018/12/22	49	63.41	49	61.59	63.50	0	18,227	0.00%
2018/12/21	63	62.92	66	61.93	63.40	-3	18,292	-0.02%
2018/12/20	25	63.26	15	62.78	61.70	10	18,034	0.06%
2018/12/19	11	69.03	7	69.20	68.50	4	17,677	0.02%
2018/12/18	14	71.58	17	70.87	70.00	-3	18,106	-0.02%
2018/12/17	9	70.26	8	70.35	71.00	1	18,198	0.01%
2018/12/14	10	67.72	10	67.81	69.20	0	18,092	0.00%
2018/12/13	8	69.41	16	69.23	69.80	-8	17,965	-0.04%
2018/12/12	20	70.41	17	70.37	69.30	3	17,838	0.02%
2018/12/11	10	69.65	9	69.49	68.60	1	17,780	0.01%
2018/12/10	23	69.56	26	69.60	69.60	-3	17,754	-0.02%
2018/12/07	14	74.75	6	75.38	72.70	8	17,516	0.05%
2018/12/06	31.1	74.56	28	74.64	74.10	3.1	17,515	0.02%
2018/12/05	12	78.62	10	78.65	78.00	2	17,395	0.01%
2018/12/04	17	82.88	10	83.48	82.10	7	17,367	0.04%
2018/12/03	44	87.48	33	86.74	85.20	11	17,253	0.06%
2018/11/30	11.1	84.35	6	84.82	84.50	5.1	16,574	0.03%
2018/11/29	17	83.38	16	84.09	85.80	1	16,135	0.01%
2018/11/28	18	78.91	27	79.39	79.90	-9	15,623	-0.06%
2018/11/27	11	76.39	5	75.40	76.00	6	15,145	0.04%
2018/11/26	3	73.83	6	74.08	73.50	-3	14,850	-0.02%
2018/11/23	31	73.74	33	74.44	72.00	-2	14,732	-0.01%
2018/11/22	28	76.00	21	76.41	72.80	7	14,384	0.05%
2018/11/21	17	74.16	23	74.41	77.50	-6	13,991	-0.04%
2018/11/20	2	70.10	1	69.80	70.50	1	13,555	0.01%
2018/11/19	0	0.00	2	70.00	70.10	-2	13,594	-0.01%
2018/11/16	6	70.05	7	70.67	69.00	-1	13,591	-0.01%
2018/11/15	7	69.54	8	69.25	70.00	-1	13,639	-0.01%
2018/11/14	9	70.12	10	68.51	68.00	-1	13,554	-0.01%
2018/11/13	6	67.82	26	67.85	71.50	-20	13,511	-0.15%
2018/11/12	3	67.83	21	67.22	69.00	-18	13,388	-0.13%
2018/11/09	10	66.80	36	66.73	67.50	-26	13,312	-0.20%
2018/11/08	82	69.63	21	68.66	66.20	61	13,209	0.46%
2018/11/07	7	65.93	13	65.50	69.80	-6	12,822	-0.05%
2018/11/06	20	65.51	12	66.87	63.50	8	12,780	0.06%
2018/11/05	13	66.41	16	66.43	67.40	-3	12,809	-0.02%
2018/11/02	41	65.87	39	66.09	66.40	2	12,814	0.02%
2018/11/01	37	61.41	32	62.44	63.30	5	12,502	0.04%
2018/10/30	37	51.66	35	51.47	52.40	2	12,483	0.02%
2018/10/29	3	49.60	8	49.63	51.80	-5	12,405	-0.04%
2018/10/26	5	49.91	6	49.67	47.10	-1	12,467	-0.01%
2018/10/25	8	51.81	11	52.05	50.40	-3	12,546	-0.02%
2018/10/24	6	56.42	10	56.28	56.00	-4	12,412	-0.03%
2018/10/23	36	60.54	2	60.30	58.30	34	12,263	0.28%
2018/10/22	5	62.06	8	61.30	61.90	-3	12,230	-0.02%
2018/10/19	5	62.24	1	62.50	61.80	4	12,158	0.03%
2018/10/18	5	66.00	5	65.84	65.30	0	12,057	0.00%
2018/10/17	11	65.78	5	65.66	65.20	6	11,952	0.05%
2018/10/16	18	64.87	12	65.49	64.00	6	11,921	0.05%
2018/10/15	1	63.40	20	63.90	63.10	-19	11,781	-0.16%
2018/10/12	17	64.11	17	64.26	64.10	0	11,722	0.00%
2018/10/11	15	64.32	1	64.70	63.50	14	11,552	0.12%
2018/10/09	7	68.89	10	68.67	70.50	-3	11,443	-0.03%
2018/10/08	15	69.65	16	68.58	68.00	-1	11,287	-0.01%
2018/10/05	16	71.69	20	71.74	70.00	-4	11,098	-0.04%
2018/10/04	1	75.60	6	75.33	75.80	-5	10,937	-0.05%
2018/10/03	10	75.90	13	75.75	74.90	-3	10,944	-0.03%
2018/10/02	1	79.20	2	80.05	78.50	-1	10,874	-0.01%
2018/10/01	6	78.75	9	78.83	79.90	-3	10,996	-0.03%
2018/09/28	6	79.28	8	78.53	78.40	-2	11,180	-0.02%
2018/09/27	5	78.76	13	78.28	77.30	-8	11,181	-0.07%
2018/09/26	4	77.98	5	77.60	79.50	-1	11,262	-0.01%
2018/09/25	34	80.21	31	80.77	78.10	3	11,179	0.03%
2018/09/21	19	79.48	94	76.52	81.50	-75	10,708	-0.70%
2018/09/20	5	74.86	3	75.13	74.60	2	10,431	0.02%
2018/09/19	15	76.22	9	76.23	74.30	6	10,444	0.06%
2018/09/18	9	72.13	7	72.66	73.90	2	10,448	0.02%
2018/09/17	12	74.59	5	74.60	74.70	7	10,570	0.07%
2018/09/14	4	68.48	19	69.12	72.10	-15	10,320	-0.15%
2018/09/13	12	65.88	6	65.95	65.60	6	10,254	0.06%
2018/09/12	14	65.04	12	65.03	64.40	2	10,255	0.02%
2018/09/11	6	70.18	4	69.98	69.50	2	10,055	0.02%
2018/09/10	8	70.48	2	70.45	69.50	6	9,872	0.06%
2018/09/07	11	83.31	8	80.11	77.20	3	9,740	0.03%
2018/09/06	0	0.00	8	84.69	85.00	-8	9,688	-0.08%
2018/09/05	1	84.50	3	84.43	84.30	-2	9,854	-0.02%
2018/09/04	1	82.90	2	84.70	84.40	-1	10,053	-0.01%
2018/09/03	5	85.10	7	83.37	83.80	-2	10,218	-0.02%
2018/08/31	4	86.55	4	86.63	88.00	0	10,583	0.00%
2018/08/30	4	88.68	6	88.72	87.50	-2	10,763	-0.02%
2018/08/29	1	87.00	0	0.00	87.40	1	11,085	0.01%
2018/08/28	6	87.75	2	87.80	87.40	4	11,507	0.03%
2018/08/27	2	87.90	9	87.66	88.20	-7	11,612	-0.06%
2018/08/24	40	84.38	38	83.44	84.50	2	11,737	0.02%
2018/08/23	0	0.00	3	86.40	85.20	-3	12,123	-0.02%
2018/08/22	9	84.70	8	84.33	87.30	1	12,328	0.01%
2018/08/21	2	86.30	5.5	86.51	86.60	-3.5	12,292	-0.03%
2018/08/20	7	86.36	4	85.85	84.20	3	12,374	0.02%
2018/08/17	3	92.17	2	92.45	90.20	1	12,304	0.01%
2018/08/16	6	91.40	11	91.20	92.80	-5	12,390	-0.04%
2018/08/15	1	90.10	8	90.93	90.30	-7	12,514	-0.06%
2018/08/14	3	91.33	2	89.75	91.50	1	12,602	0.01%
2018/08/13	26	86.03	5	85.44	88.40	21	12,638	0.17%
2018/08/10	6	95.82	4	96.53	93.00	2	12,649	0.02%
2018/08/09	31	97.36	28	95.45	96.10	3	12,911	0.02%
2018/08/08	9	97.51	6	98.68	95.60	3	13,595	0.02%
2018/08/07	8	102.44	10	101.93	102.50	-2	13,996	-0.01%
2018/08/06	4	98.13	4	98.20	99.50	0	14,580	0.00%
2018/08/03	5	93.60	16	93.91	97.00	-11	15,125	-0.07%
2018/08/02	37	93.29	33	93.27	92.00	4	15,089	0.03%
2018/08/01	30	101.31	19	102.00	99.20	11	15,010	0.07%
2018/07/31	12	106.88	10	108.00	105.00	2	15,036	0.01%
2018/07/30	1	107.00	1	108.50	107.00	0	15,173	0.00%
2018/07/27	13	109.96	12	110.67	113.00	1	15,325	0.01%
2018/07/26	6	112.25	1	114.50	110.00	5	15,574	0.03%
2018/07/25	3	112.50	4	112.75	113.00	-1	15,812	-0.01%
2018/07/24	2	109.00	2	109.50	112.00	0	15,928	0.00%
2018/07/23	3	107.50	3	108.17	108.00	0	16,091	0.00%
2018/07/20	12	115.54	14	116.89	115.00	-2	16,295	-0.01%
2018/07/19	6	114.75	3	112.67	115.50	3	16,418	0.02%
2018/07/18	3	110.67	1	116.00	109.50	2	16,549	0.01%
2018/07/17	10	114.85	11	115.59	115.00	-1	16,632	-0.01%
2018/07/16	2	114.75	0	0.00	116.50	2	16,937	0.01%
2018/07/13	0	0.00	6	117.17	114.50	-6	17,483	-0.03%
2018/07/12	2	113.75	2	114.50	116.00	0	17,768	0.00%
2018/07/11	1	112.50	0	0.00	113.00	1	18,121	0.01%
2018/07/10	5	116.10	12	115.54	115.00	-7	18,706	-0.04%
2018/07/09	29	115.09	24	114.67	114.00	5	19,373	0.03%
2018/07/06	33	110.50	38	111.43	117.50	-5	19,510	-0.03%
2018/07/05	25	108.92	29	108.45	107.00	-4	19,568	-0.02%
2018/07/04	18	108.61	21.2	109.60	107.00	-3.2	19,769	-0.02%
2018/07/03	2	117.00	11	116.18	115.50	-9	20,025	-0.04%
2018/07/02	15	119.60	13	120.96	115.50	2	20,029	0.01%
2018/06/29	0	0.00	4	122.50	123.00	-4	19,974	-0.02%
2018/06/28	15	125.07	4	126.38	123.00	11	20,003	0.05%
2018/06/27	7	124.79	4	125.75	128.00	3	20,283	0.01%
2018/06/26	5	125.40	6	128.58	125.00	-1	20,572	0.00%
2018/06/25	4	123.50	5	123.40	127.00	-1	20,422	0.00%
2018/06/22	9	124.44	0	0.00	124.00	9	20,571	0.04%
2018/06/21	3	125.83	1	127.50	129.00	2	20,592	0.01%
2018/06/20	3	123.00	9	122.67	123.00	-6	20,819	-0.03%
2018/06/19	2	125.75	3	125.17	124.00	-1	21,083	0.00%
2018/06/14	6	127.08	12	127.13	127.50	-6	21,757	-0.03%
2018/06/13	15	127.17	10.2	128.09	127.50	4.8	22,584	0.02%
2018/06/12	9	127.56	4	129.50	128.00	5	22,755	0.02%
2018/06/11	3	124.33	7.1	124.87	125.50	-4.1	22,574	-0.02%
2018/06/08	14	117.18	23	117.04	120.50	-9	22,440	-0.04%
2018/06/07	11	126.73	5	124.90	125.00	6	22,077	0.03%
2018/06/06	24	124.17	17	123.38	128.00	7	22,058	0.03%
2018/06/05	31	126.35	16	126.94	122.50	15	21,956	0.07%
2018/06/04	5	136.90	7	136.57	136.00	-2	21,514	-0.01%
2018/06/01	4	137.38	3	138.00	137.00	1	21,474	0.00%
2018/05/31	13	146.35	11	146.32	141.00	2	21,435	0.01%
2018/05/30	6	143.75	14	143.96	143.00	-8	20,992	-0.04%
2018/05/29	6	144.17	13	143.65	143.00	-7	20,769	-0.03%
2018/05/28	15	143.00	11	143.36	142.00	4	20,607	0.02%
2018/05/25	8.2	139.70	7	138.93	140.00	1.2	20,488	0.01%
2018/05/24	9	138.00	11	138.50	138.00	-2	20,424	-0.01%
2018/05/23	15	138.90	14	138.18	137.00	1	20,377	0.00%
2018/05/22	13	137.65	10.1	138.09	136.50	3	20,225	0.01%
2018/05/21	11	139.73	12	139.92	141.00	-1	20,225	0.00%
2018/05/18	11	138.00	12	138.29	139.00	-1	20,217	0.00%
2018/05/17	11	137.73	27	140.72	136.50	-16	20,166	-0.08%
2018/05/16	67	147.13	39	147.22	141.50	28	20,054	0.14%
2018/05/15	28	146.20	9	146.56	141.00	19	19,651	0.10%
2018/05/14	51	147.25	61	147.18	151.00	-10	19,438	-0.05%
2018/05/11	35	139.56	23	139.74	137.50	12	18,840	0.06%
2018/05/10	3	132.50	8	134.88	135.50	-5	18,366	-0.03%
2018/05/09	9	131.39	4	133.88	131.00	5	18,655	0.03%
2018/05/08	23	133.52	17	134.29	132.00	6	18,633	0.03%
2018/05/07	11	131.41	9	130.44	131.00	2	18,638	0.01%
2018/05/04	9	127.22	11	128.36	127.00	-2	18,647	-0.01%
2018/05/03	18	135.97	13	135.88	130.50	5	19,036	0.03%
2018/05/02	14	133.39	23	133.85	134.50	-9	19,101	-0.05%
2018/04/30	15	130.47	11	130.68	129.00	4	19,276	0.02%
2018/04/27	5	132.80	3	134.17	131.00	2	19,738	0.01%
2018/04/26	13	128.50	12	128.54	128.50	1	20,196	0.00%
2018/04/25	16	123.69	17	123.71	124.00	-1	20,437	0.00%
2018/04/24	8	122.25	7	122.00	120.50	1	20,453	0.00%
2018/04/23	5	132.10	9	132.00	128.00	-4	20,274	-0.02%
2018/04/20	19	134.84	9	136.11	133.00	10	20,187	0.05%
2018/04/19	35	138.53	29	138.78	138.50	6	19,928	0.03%
2018/04/18	29	130.97	31	131.32	133.00	-2	19,375	-0.01%
2018/04/17	21	133.19	55	134.16	127.50	-34	19,068	-0.18%
2018/04/16	34.1	132.20	89	131.43	139.00	-54.9	18,751	-0.29%
2018/04/13	51	128.14	51	126.60	130.00	0	18,183	0.00%
2018/04/12	17	118.79	13	119.04	120.00	4	17,461	0.02%
2018/04/11	66	119.11	56	118.94	116.50	10	17,297	0.06%
2018/04/10	85	116.59	27	116.56	115.50	58	17,082	0.34%
2018/04/09	18	113.44	22	112.25	115.50	-4	17,027	-0.02%
2018/04/03	24	106.63	15	106.13	105.50	9	16,574	0.05%
2018/04/02	1	105.00	1	106.50	105.00	0	16,475	0.00%
2018/03/31	6	106.92	29	106.07	106.50	-23	16,428	-0.14%
2018/03/30	38	109.80	23	109.20	107.50	15	16,426	0.09%
2018/03/29	53	107.95	24	108.06	107.50	29	16,147	0.18%
2018/03/28	4	101.88	3	102.67	102.00	1	15,663	0.01%
2018/03/27	9	103.83	11	103.82	104.50	-2	15,543	-0.01%
2018/03/26	3	100.30	4	100.38	100.50	-1	15,389	-0.01%
2018/03/23	37	100.20	36	99.75	99.10	1	15,300	0.01%
2018/03/22	36	108.49	37	108.99	105.50	-1	14,998	-0.01%
2018/03/21	14	108.89	78	107.40	107.00	-64	14,641	-0.44%
2018/03/20	14	107.54	12	107.25	111.00	2	14,362	0.01%
2018/03/19	51	105.75	53	106.21	105.50	-2	13,950	-0.01%
2018/03/16	25	98.98	21	98.93	98.80	4	13,064	0.03%
2018/03/15	1	96.10	5	96.12	96.10	-4	12,772	-0.03%
2018/03/14	6	95.68	5	95.48	95.80	1	12,853	0.01%
2018/03/13	13	98.61	14	98.56	97.20	-1	13,013	-0.01%
2018/03/12	18	97.66	11	98.13	97.30	7	13,020	0.05%
2018/03/09	9	94.24	9	95.57	95.60	0	12,930	0.00%
2018/03/08	2	91.65	2	92.50	91.80	0	12,835	0.00%
2018/03/07	11	91.55	10	91.56	90.90	1	12,893	0.01%
2018/03/06	23	91.14	26.3	91.13	91.50	-3.3	13,000	-0.03%
2018/03/05	5	87.84	0	0.00	87.50	5	13,032	0.04%
2018/03/02	4	88.03	3	88.17	88.90	1	13,097	0.01%
2018/03/01	3	89.47	1	90.10	89.10	2	13,126	0.02%
2018/02/27	3	89.47	2	91.60	89.80	1	13,196	0.01%
2018/02/26	8	92.51	7	92.63	90.80	1	13,182	0.01%
2018/02/23	11	95.38	16	94.78	92.30	-5	13,170	-0.04%
2018/02/22	7	92.96	4.5	92.80	93.60	2.5	13,360	0.02%
2018/02/21	5	92.82	7	93.20	93.80	-2	13,935	-0.01%
2018/02/12	7	89.00	2	88.85	88.00	5	13,860	0.04%
2018/02/09	14	89.43	6	89.27	89.00	8	13,859	0.06%
2018/02/08	15	93.38	23	92.82	93.70	-8	13,774	-0.06%
2018/02/07	94	98.06	85	97.91	96.10	9	13,596	0.07%
2018/02/06	18	94.33	63	92.51	92.50	-45	13,462	-0.33%
2018/02/05	6	97.98	4	97.48	101.50	2	13,530	0.01%
2018/02/02	5	100.30	7	100.07	99.90	-2	13,821	-0.01%
2018/02/01	22	103.11	18	104.47	102.00	4	13,956	0.03%
2018/01/31	29	99.28	36	100.18	101.50	-7	13,751	-0.05%
2018/01/30	42	99.66	40	100.17	100.50	2	13,742	0.01%
2018/01/29	2.5	96.86	8	96.99	99.50	-5.5	13,513	-0.04%
2018/01/26	58	101.22	22	101.40	94.40	36	13,519	0.27%
2018/01/25	7	98.59	14	99.48	100.00	-7	13,241	-0.05%
2018/01/24	50	99.34	59	98.99	99.00	-9	13,005	-0.07%
2018/01/23	68	98.48	70	98.16	97.50	-2	12,675	-0.02%
2018/01/22	23	94.01	22.3	94.64	97.60	0.8	12,323	0.01%
2018/01/19	17	86.64	21	86.89	88.80	-4	12,166	-0.03%
2018/01/18	3	83.63	8	83.46	83.70	-5	11,858	-0.04%
2018/01/17	2	81.45	2	82.00	81.40	0	12,138	0.00%
2018/01/16	3	81.40	2	82.05	81.50	1	12,388	0.01%
2018/01/15	7	81.40	10	81.61	81.90	-3	12,650	-0.02%
2018/01/12	5	80.02	3	80.10	80.00	2	13,230	0.02%
2018/01/11	1	78.80	6	79.18	79.10	-5	13,565	-0.04%
2018/01/10	6	80.25	4	81.00	79.00	2	13,939	0.01%
2018/01/09	21	82.00	11	81.76	81.50	10	14,253	0.07%
2018/01/08	8	81.28	3	81.40	81.20	5	14,810	0.03%
2018/01/05	16	82.55	7	83.30	81.70	9	15,666	0.06%
2018/01/04	10	81.65	11	81.25	81.40	-1	16,200	-0.01%
2018/01/03	17	80.12	17	80.58	81.60	0	16,207	0.00%
2018/01/02	1	76.00	1	76.30	76.30	0	16,057	0.00%