中美晶 (5483)-兆豐-景美券商分點個股進出

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
196.0
漲跌
▲0.5
漲幅
+0.26%
成交量
3,036張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中美晶 (5483)籌碼相關－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美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
2024/05/02	0	0.00	1.2	195.75	196.00	-1.2	7,677	-0.02%
2024/04/30	2	196.00	0	0.00	195.50	2	7,715	0.03%
2024/04/29	1	193.00	1	193.50	194.50	0	7,770	0.00%
2024/04/23	1	188.51	0	0.00	188.50	1	7,969	0.01%
2024/04/22	1	192.00	0	0.00	188.50	1	8,055	0.01%
2024/04/19	0	195.00	1	193.50	192.00	-1	8,008	-0.01%
2024/04/18	0	199.50	3	200.00	199.50	-3	7,978	-0.04%
2024/04/17	2	203.00	6	202.00	202.00	-4	8,054	-0.05%
2024/04/16	1.1	196.18	6	199.50	199.00	-4.9	8,071	-0.06%
2024/04/15	1	208.51	0	0.00	208.50	1	7,963	0.01%
2024/04/10	0	0.00	3	212.00	211.00	-3	8,052	-0.04%
2024/04/09	0	210.00	0	0.00	210.50	0	8,170	0.00%
2024/04/03	0	0.00	1	211.50	211.00	-1	8,250	-0.01%
2024/04/02	0	209.50	2	211.00	209.50	-2	8,294	-0.02%
2024/04/01	3	210.33	4.2	209.14	208.00	-1.2	8,371	-0.01%
2024/03/29	2	213.50	2	216.25	214.50	0	8,349	0.00%
2024/03/28	3	214.83	1	216.50	215.00	2	8,105	0.02%
2024/03/27	3.2	219.69	2	218.25	223.50	1.2	7,891	0.02%
2024/03/26	2	221.95	0	0.00	214.00	2	7,710	0.03%
2024/03/25	1	220.50	0	0.00	220.00	1	7,706	0.01%
2024/03/22	5	225.90	0	0.00	224.00	5	7,788	0.06%
2024/03/21	2	232.50	1.7	232.47	232.50	0.3	7,772	0.00%
2024/03/20	7	236.57	6.1	236.02	240.00	0.9	7,614	0.01%
2024/03/19	6	222.92	2.6	220.98	226.00	3.4	7,048	0.05%
2024/03/18	1	205.50	4	206.50	207.50	-3	6,610	-0.05%
2024/03/15	9	209.16	0	0.00	207.50	9	6,664	0.14%
2024/03/14	1.1	210.02	0	0.00	208.50	1.1	6,596	0.02%
2024/03/13	1.1	217.15	16	219.47	215.50	-14.9	6,432	-0.23%
2024/03/12	1.5	211.67	5	210.90	214.50	-3.5	6,260	-0.06%
2024/03/11	7	209.50	3	211.33	209.00	4	6,205	0.06%
2024/03/08	6	208.75	57	214.02	209.00	-51	6,145	-0.83%
2024/03/07	0.3	198.50	1.2	199.42	200.50	-0.9	5,714	-0.02%
2024/03/06	0.2	196.00	0	0.00	197.00	0.2	5,628	0.00%
2024/03/05	0	0.00	1.1	196.27	197.00	-1.1	5,650	-0.02%
2024/03/04	0.4	193.50	0	0.00	193.50	0.4	5,690	0.01%
2024/03/01	1.6	190.69	3	190.83	189.50	-1.4	5,804	-0.02%
2024/02/29	0.1	186.50	1	186.00	185.50	-1	5,752	-0.02%
2024/02/27	5	188.20	0	0.00	186.00	5	5,798	0.09%
2024/02/26	0.5	188.00	0	0.00	188.00	0.5	5,791	0.01%
2024/02/23	0.1	188.00	0	0.00	187.00	0.1	5,808	0.00%
2024/02/16	1	181.50	1	182.50	184.00	0	5,919	0.00%
2024/02/15	1.1	184.48	3	184.83	184.00	-2	5,927	-0.03%
2024/02/05	0.1	190.00	0	0.00	192.00	0.1	5,864	0.00%
2024/01/31	1	192.00	0	0.00	192.00	1	5,965	0.02%
2024/01/30	1.2	192.59	0	0.00	192.50	1.2	5,984	0.02%
2024/01/29	0.1	194.00	0	0.00	194.00	0.1	6,038	0.00%
2024/01/19	0	0.00	2	196.50	197.50	-2	6,077	-0.03%
2024/01/18	2	191.50	0	0.00	195.50	2	6,074	0.03%
2024/01/15	1	199.50	0	0.00	201.00	1	5,754	0.02%
2023/12/27	0	0.00	2	199.00	200.50	-2	5,047	-0.04%
2023/12/26	0	0.00	3	201.67	207.50	-3	4,939	-0.06%
2023/12/20	0	0.00	3	197.50	198.00	-3	4,595	-0.07%
2023/12/19	0	0.00	3	200.00	200.50	-3	4,467	-0.07%
2023/12/18	0	0.00	1	202.00	200.50	-1	4,314	-0.02%
2023/12/15	0	0.00	1	193.50	197.50	-1	4,171	-0.02%
2023/12/14	0	0.00	2	190.00	191.50	-2	3,986	-0.05%
2023/12/13	0	0.00	0.3	188.00	187.50	-0.3	3,933	-0.01%
2023/12/11	0	0.00	1	185.00	185.50	-1	3,931	-0.03%
2023/12/08	0	0.00	1.8	185.28	184.50	-1.8	3,926	-0.05%
2023/12/07	0	0.00	3	185.00	183.50	-3	3,939	-0.08%
2023/12/06	0	0.00	3.5	184.50	184.50	-3.5	3,910	-0.09%
2023/12/05	3	181.00	0	0.00	180.50	3	3,885	0.08%
2023/12/01	0.3	184.00	0	0.00	184.50	0.3	3,828	0.01%
2023/11/30	1	186.00	0	0.00	183.00	1	3,797	0.03%
2023/11/29	1.3	185.27	0.1	185.00	185.00	1.2	3,750	0.03%
2023/11/28	1.3	183.40	21	180.60	182.00	-19.8	3,641	-0.54%
2023/11/27	0.3	178.50	0	0.00	177.50	0.3	3,479	0.01%
2023/11/24	6	179.00	0	0.00	179.00	6	3,449	0.17%
2023/11/22	4	174.75	0	0.00	173.50	4	3,373	0.12%
2023/11/21	1	176.00	0	0.00	175.00	1	3,346	0.03%
2023/11/20	0.4	176.50	0	0.00	175.00	0.4	3,336	0.01%
2023/11/15	0	0.00	0.3	175.00	174.00	-0.3	3,243	-0.01%
2023/11/14	0	0.00	2	172.50	173.50	-2	3,212	-0.06%
2023/11/07	0	0.00	0.3	174.00	175.00	-0.3	3,141	-0.01%
2023/11/03	0.3	172.00	0	0.00	173.00	0.3	3,136	0.01%
2023/11/02	1	169.50	1	173.00	173.00	0	3,191	0.00%
2023/11/01	0	0.00	5	169.40	170.00	-5	3,118	-0.16%
2023/10/24	1	161.50	0	0.00	161.00	1	3,337	0.03%
2023/10/23	1	161.50	0	0.00	161.50	1	3,490	0.03%
2023/10/19	0	0.00	1	162.00	162.50	-1	3,703	-0.03%
2023/10/17	0	0.00	2	167.00	166.00	-2	3,867	-0.05%
2023/10/12	0	0.00	1	166.50	166.50	-1	4,350	-0.02%
2023/10/11	0	0.00	5	164.90	164.50	-5	4,611	-0.11%
2023/10/05	0	0.00	3	161.67	162.00	-3	5,309	-0.06%
2023/10/04	6	158.67	4	159.50	159.00	2	5,327	0.04%
2023/10/03	4	160.75	1	161.50	161.00	3	5,300	0.06%
2023/10/02	0	0.00	5.1	160.40	162.00	-5.1	5,302	-0.10%
2023/09/28	2	157.00	1	157.50	157.00	1	5,299	0.02%
2023/09/27	2	156.50	2	157.00	157.00	0	5,305	0.00%
2023/09/26	3	159.17	2	157.00	157.00	1	5,314	0.02%
2023/09/25	1	159.50	1.3	159.88	160.50	-0.3	5,316	-0.01%
2023/09/22	4	156.50	4.2	159.74	160.00	-0.2	5,350	0.00%
2023/09/21	6	160.08	4	158.50	158.00	2	5,345	0.04%
2023/09/20	4	162.50	1	162.00	162.00	3	5,322	0.06%
2023/09/19	4	164.25	4	163.50	163.50	0	5,329	0.00%
2023/09/18	8	164.81	1	165.50	165.00	7	5,339	0.13%
2023/09/15	1	165.00	5	166.00	166.50	-4	5,428	-0.07%
2023/09/14	4	164.25	9	164.11	164.00	-5	5,382	-0.09%
2023/09/13	9	160.67	4	161.75	161.00	5	5,290	0.10%
2023/09/12	2	157.50	8	159.63	161.00	-6	5,355	-0.11%
2023/09/11	2	157.00	6	157.67	157.00	-4	5,353	-0.07%
2023/09/08	11	155.68	2	156.75	155.50	9	5,383	0.17%
2023/09/07	3	159.00	3	159.33	158.00	0	5,393	0.00%
2023/09/06	1	158.00	0	0.00	158.50	1	5,367	0.02%
2023/09/04	2	160.00	2	160.00	160.00	0	5,371	0.00%
2023/09/01	1	158.50	3	158.00	158.50	-2	5,370	-0.04%
2023/08/31	3	157.17	2.4	157.71	156.50	0.7	5,404	0.01%
2023/08/30	0	0.00	2	156.50	156.50	-2	5,424	-0.04%
2023/08/29	3	154.33	6	155.58	155.50	-3	5,451	-0.06%
2023/08/28	0	0.00	4	155.00	154.50	-4	5,477	-0.07%
2023/08/24	12	155.04	4	154.88	154.50	8	5,537	0.14%
2023/08/23	3	154.17	3	155.00	155.00	0	5,562	0.00%
2023/08/22	3	154.00	3	153.00	153.00	0	5,614	0.00%
2023/08/21	2	153.50	1	153.50	153.50	1	5,652	0.02%
2023/08/18	3	154.67	2	157.00	154.00	1	5,687	0.02%
2023/08/17	0	0.00	1	156.47	156.50	-1	5,682	-0.02%
2023/08/16	3	150.17	0	0.00	152.00	3	5,669	0.05%
2023/08/15	2	154.75	1	154.50	153.00	1	5,663	0.02%
2023/08/14	4	154.50	4	153.75	154.50	0	5,662	0.00%
2023/08/11	2	157.75	1	157.50	157.50	1	5,620	0.02%
2023/08/10	4	158.00	2	158.50	158.50	2	5,613	0.04%
2023/08/09	11	160.14	4	159.75	160.00	7	5,595	0.13%
2023/08/08	15	160.70	2	161.50	161.50	13	5,567	0.23%
2023/08/07	9	167.00	8	167.44	167.50	1	5,498	0.02%
2023/08/04	4	162.75	4	165.25	165.50	0	5,469	0.00%
2023/08/02	4	167.25	5	162.70	163.00	-1	5,465	-0.02%
2023/08/01	17	171.74	9	169.94	168.50	8	5,424	0.15%
2023/07/31	0	0.00	1	172.50	171.50	-1	5,375	-0.02%
2023/07/28	1	170.50	0	0.00	171.00	1	5,311	0.02%
2023/07/27	0	0.00	1	170.00	169.50	-1	5,230	-0.02%
2023/07/26	11	172.45	0	0.00	165.50	11	5,150	0.21%
2023/07/25	0	0.00	12	178.17	175.50	-12	4,990	-0.24%
2023/07/24	12	180.38	0	0.00	180.50	12	4,881	0.25%
2023/07/21	0	0.00	5	178.00	180.00	-5	4,755	-0.11%
2023/07/20	2	182.00	0	0.00	181.50	2	4,673	0.04%
2023/07/19	3	184.17	0	0.00	179.00	3	4,567	0.07%
2023/07/18	5	182.20	23	183.65	183.00	-18	4,378	-0.41%
2023/07/17	1	183.00	1.1	184.00	182.00	-0.1	4,233	0.00%
2023/07/14	3	183.50	8.1	180.61	185.00	-5.1	4,107	-0.12%
2023/07/13	14	180.00	7.1	179.72	177.50	6.9	3,826	0.18%
2023/07/12	11	172.68	6.1	172.45	176.50	4.9	3,439	0.14%
2023/07/06	1	161.00	3	161.17	161.00	-2	3,086	-0.06%
2023/07/05	0	0.00	0.1	162.50	161.50	-0.1	3,110	0.00%
2023/07/04	1	161.50	0	0.00	161.50	1	3,100	0.03%
2023/07/03	1	162.50	0	0.00	162.50	1	3,123	0.03%
2023/06/30	0.5	160.50	0	0.00	161.50	0.5	3,136	0.02%
2023/06/29	0	0.00	0.2	159.50	159.00	-0.2	3,114	-0.01%
2023/06/28	2	159.50	0	0.00	158.00	2	3,117	0.06%
2023/06/27	3	159.33	0.2	160.00	157.50	2.9	3,127	0.09%
2023/06/26	0.5	157.94	1	158.00	157.00	-0.5	3,104	-0.02%
2023/06/21	1.2	158.74	0	0.00	156.00	1.2	3,097	0.04%
2023/06/20	1	161.00	4	161.50	160.50	-3	3,024	-0.10%
2023/06/19	1	162.50	4	162.38	162.00	-3	3,062	-0.10%
2023/06/16	0	0.00	2	162.75	164.00	-2	3,044	-0.07%
2023/06/15	0	0.00	2	160.50	161.50	-2	3,018	-0.07%
2023/06/13	0	0.00	7.2	159.99	159.50	-7.2	3,155	-0.23%
2023/06/09	2	156.75	0	0.00	156.50	2	3,167	0.06%
2023/06/08	1	157.02	0	0.00	156.00	1	3,152	0.03%
2023/06/07	0.1	158.00	1	158.50	159.00	-1	3,186	-0.03%
2023/06/06	1	158.00	2	156.50	157.00	-1	3,200	-0.03%
2023/06/05	4	159.63	1	160.50	160.00	3	3,184	0.09%
2023/06/02	0	0.00	3	157.50	158.00	-3	3,186	-0.09%
2023/06/01	1	157.50	0	0.00	157.00	1	3,168	0.03%
2023/05/31	2	159.25	0	0.00	159.00	2	3,155	0.06%
2023/05/30	4	158.50	0	0.00	159.00	4	3,136	0.13%
2023/05/29	11	160.09	0	0.00	159.50	11	3,164	0.35%
2023/05/26	0	0.00	2	158.25	158.50	-2	3,150	-0.06%
2023/05/24	0.8	154.60	1	154.50	155.50	-0.3	3,096	-0.01%
2023/05/22	1.3	152.12	0	0.00	153.00	1.3	3,047	0.04%
2023/05/19	3	151.00	0	0.00	151.00	3	3,023	0.10%
2023/05/18	1	153.00	1	152.50	152.50	0	3,002	0.00%
2023/05/17	0	0.00	0	150.00	150.50	0	2,987	0.00%
2023/05/15	1	147.00	1	148.50	148.50	0	2,944	0.00%
2023/05/12	0	147.00	0	0.00	147.00	0	2,956	0.00%
2023/05/11	0	148.00	0	0.00	146.50	0	2,950	0.00%
2023/05/08	3	154.00	8.1	154.19	154.50	-5.1	2,946	-0.17%
2023/05/02	0	0.00	0	150.00	150.00	0	3,042	0.00%
2023/04/28	0.1	148.05	0	0.00	147.50	0.1	3,118	0.00%
2023/04/27	0	0.00	1	145.50	146.50	-1	3,122	-0.03%
2023/04/26	0	144.00	0	0.00	144.50	0	3,125	0.00%
2023/04/24	2	148.25	0	0.00	148.00	2	3,116	0.06%
2023/04/21	0	152.00	0	0.00	149.00	0	3,251	0.00%
2023/04/20	0.1	151.50	0	0.00	149.00	0.1	3,261	0.00%
2023/04/19	1	151.51	0	0.00	151.50	1	3,293	0.03%
2023/04/17	0	0.00	1	155.50	155.00	-1	3,310	-0.03%
2023/04/13	1	154.50	0	0.00	154.00	1	3,363	0.03%
2023/04/12	0	0.00	2	155.50	156.00	-2	3,362	-0.06%
2023/04/10	0	0.00	1	158.50	156.50	-1	3,374	-0.03%
2023/04/07	0	0.00	1	154.50	154.50	-1	3,330	-0.03%
2023/04/06	1	152.50	0	0.00	152.50	1	3,321	0.03%
2023/03/30	0	155.50	0	0.00	156.50	0	3,324	0.00%
2023/03/29	0.1	155.98	0	0.00	153.50	0.1	3,355	0.00%
2023/03/28	0	157.50	0	0.00	154.00	0	3,451	0.00%
2023/03/27	0.1	157.50	1	157.50	157.00	-1	3,461	-0.03%
2023/03/24	1	156.00	1	155.50	156.50	0	3,506	0.00%
2023/03/22	2.1	154.24	1	154.50	154.00	1.1	3,486	0.03%
2023/03/20	3.1	152.35	1	153.00	152.00	2.1	3,439	0.06%
2023/03/17	4.2	156.44	0	0.00	154.00	4.2	3,404	0.12%
2023/03/16	0	0.00	2	158.50	159.00	-2	3,238	-0.06%
2023/03/14	0	155.00	0	0.00	153.50	0	3,248	0.00%
2023/03/13	0	155.00	0	0.00	157.00	0	3,238	0.00%
2023/03/10	0	157.00	0	0.00	156.00	0	3,232	0.00%
2023/03/09	0	0.00	1	162.50	162.00	-1	3,243	-0.03%
2023/03/08	0.1	161.50	0	0.00	162.00	0.1	3,232	0.00%
2023/03/07	2	160.00	1	162.50	161.50	1	3,229	0.03%
2023/03/03	1	158.00	0	0.00	158.00	1	3,214	0.03%
2023/03/02	2	158.25	0	0.00	158.50	2	3,239	0.06%
2023/03/01	1	155.00	1	158.50	159.50	0	3,243	0.00%
2023/02/24	4	164.50	4	159.25	159.00	0	3,199	0.00%
2023/02/23	0	0.00	1	162.50	164.50	-1	3,185	-0.03%
2023/02/22	1	158.00	0	0.00	160.00	1	3,228	0.03%
2023/02/17	1	160.50	1	160.50	161.00	0	3,612	0.00%
2023/02/10	1	162.00	1	162.50	163.00	0	4,154	0.00%
2023/02/08	0	0.00	1	164.50	165.00	-1	4,329	-0.02%
2023/02/03	0	0.00	1	166.00	165.50	-1	4,322	-0.02%
2023/02/01	0	0.00	2.1	163.99	165.00	-2.1	4,318	-0.05%
2023/01/31	1	163.00	0	0.00	162.50	1	4,290	0.02%
2023/01/16	0.1	156.00	0	0.00	155.50	0.1	4,230	0.00%
2023/01/11	0	0.00	6	159.67	161.50	-6	4,273	-0.14%
2023/01/10	0	0.00	1	156.50	156.50	-1	4,166	-0.02%
2023/01/09	0	0.00	4	155.38	156.00	-4	4,184	-0.10%
2023/01/06	0	0.00	2	150.00	150.50	-2	4,186	-0.05%
2023/01/03	0	0.00	1	145.50	145.50	-1	4,428	-0.02%
2022/12/30	1	141.50	0	0.00	139.50	1	4,437	0.02%
2022/12/28	1	138.50	0	0.00	138.00	1	4,519	0.02%
2022/12/27	2	145.00	0	0.00	143.50	2	4,532	0.04%
2022/12/22	1	146.00	0	0.00	145.50	1	4,824	0.02%
2022/12/21	2	144.25	0	0.00	143.00	2	4,939	0.04%
2022/12/20	3	146.83	2	149.00	144.00	1	5,049	0.02%
2022/12/19	1	151.00	1	153.00	153.50	0	5,032	0.00%
2022/12/16	2	155.00	0	0.00	153.50	2	5,039	0.04%
2022/12/15	2	157.50	4	157.88	158.50	-2	4,993	-0.04%
2022/12/14	1	156.00	2	156.75	157.00	-1	5,017	-0.02%
2022/12/09	2	157.00	0	0.00	154.50	2	5,071	0.04%
2022/12/07	4	154.00	1	155.00	155.00	3	5,069	0.06%
2022/11/29	6	154.92	0	0.00	156.00	6	5,186	0.12%
2022/11/23	5	157.50	0	0.00	159.50	5	5,266	0.09%
2022/11/22	1	157.50	1	158.50	158.50	0	5,298	0.00%
2022/11/18	11	158.77	0	0.00	156.50	11	5,346	0.21%
2022/11/16	1	160.00	0	0.00	162.00	1	5,259	0.02%
2022/11/15	0	0.00	3	160.50	162.00	-3	5,155	-0.06%
2022/11/14	0	0.00	1	156.00	155.50	-1	5,060	-0.02%
2022/11/11	2	155.25	1	157.00	155.00	1	5,034	0.02%
2022/11/10	0	0.00	1	144.50	147.00	-1	4,979	-0.02%
2022/11/09	0	0.00	1.1	140.08	142.00	-1.1	4,940	-0.02%
2022/11/07	2	134.50	5.1	134.94	137.50	-3.1	4,873	-0.06%
2022/11/02	2	127.75	2	129.50	127.00	0	4,998	0.00%
2022/11/01	0	0.00	1	126.00	125.50	-1	5,005	-0.02%
2022/10/31	2	124.00	0	0.00	124.00	2	5,223	0.04%
2022/10/27	2	125.00	1	125.00	125.50	1	5,201	0.02%
2022/10/26	0	0.00	1	121.50	121.50	-1	5,210	-0.02%
2022/10/21	0	0.00	1	122.00	121.00	-1	5,162	-0.02%
2022/10/19	1	121.00	0	0.00	120.50	1	5,171	0.02%
2022/10/18	1	121.50	1	122.50	122.50	0	5,159	0.00%
2022/10/17	2	117.25	1	118.50	121.50	1	5,242	0.02%
2022/10/14	0	0.00	0	122.50	121.50	0	5,266	0.00%
2022/10/13	0	118.50	0	0.00	117.00	0	5,300	0.00%
2022/10/11	0	123.50	0	0.00	122.00	0	5,282	0.00%
2022/10/07	2	131.50	0	0.00	131.00	2	5,208	0.04%
2022/10/06	9	135.00	0	0.00	136.50	9	5,207	0.17%
2022/10/05	17	136.21	6	138.00	135.50	11	5,209	0.21%
2022/10/04	5	132.50	1	134.00	133.00	4	5,177	0.08%
2022/10/03	3	127.67	0	0.00	129.00	3	5,154	0.06%
2022/09/30	1	127.50	1	131.00	131.00	0	5,141	0.00%
2022/09/29	3	132.17	0	0.00	131.00	3	5,093	0.06%
2022/09/28	1	139.31	0	0.00	132.00	1	5,042	0.02%
2022/09/27	10	139.05	8	139.06	140.50	2	4,938	0.04%
2022/09/26	2	150.00	0	0.00	148.50	2	4,850	0.04%
2022/09/23	1	157.00	1	158.00	157.00	0	4,901	0.00%
2022/09/22	0	0.00	1	155.00	156.50	-1	4,893	-0.02%
2022/09/21	1	156.50	0	0.00	157.00	1	4,917	0.02%
2022/09/20	0	0.00	1	162.00	161.50	-1	4,902	-0.02%
2022/09/16	2	161.50	0	0.00	160.50	2	4,974	0.04%
2022/09/15	1	164.00	5	166.70	164.00	-4	5,015	-0.08%
2022/09/14	4	163.75	0	0.00	165.00	4	5,091	0.08%
2022/09/13	0	0.00	1	169.50	167.00	-1	5,132	-0.02%
2022/09/12	1	168.00	2.1	168.46	168.50	-1.1	5,211	-0.02%
2022/09/08	0	0.00	1	163.50	163.50	-1	5,360	-0.02%
2022/09/07	3	158.67	3	159.00	158.50	0	5,372	0.00%
2022/09/06	0	0.00	1	163.00	163.50	-1	5,371	-0.02%
2022/09/05	3	163.17	1	162.00	162.00	2	5,435	0.04%
2022/09/02	1	165.00	8	165.88	166.00	-7	5,510	-0.13%
2022/09/01	2	164.50	0	0.00	164.50	2	5,499	0.04%
2022/08/31	3	167.50	4	167.50	167.50	-1	5,561	-0.02%
2022/08/30	0	0.00	6	161.50	168.00	-6	5,559	-0.11%
2022/08/29	3	161.50	0	0.00	161.00	3	5,496	0.05%
2022/08/26	1	167.00	1	167.50	166.50	0	5,514	0.00%
2022/08/25	1	166.00	7	166.57	167.00	-6	5,535	-0.11%
2022/08/24	1	166.50	0	0.00	164.00	1	5,560	0.02%
2022/08/23	1	162.00	0	0.00	166.00	1	5,648	0.02%
2022/08/22	1	166.00	1	164.50	164.50	0	5,753	0.00%
2022/08/19	0.3	168.00	1	169.50	166.00	-0.7	5,751	-0.01%
2022/08/18	2	167.00	4	166.88	169.00	-2	5,698	-0.04%
2022/08/17	0	0.00	1.1	167.45	167.50	-1.1	5,659	-0.02%
2022/08/16	10	163.80	1	164.50	163.00	9	5,586	0.16%
2022/08/15	5	161.20	3	161.83	160.00	2	5,515	0.04%
2022/08/12	3	162.00	3	162.00	161.50	0	5,470	0.00%
2022/08/11	0	0.00	1	162.00	161.00	-1	5,467	-0.02%
2022/08/10	1	156.50	2	155.50	156.50	-1	5,418	-0.02%
2022/08/09	0	0.00	2	154.50	155.50	-2	5,402	-0.04%
2022/08/08	3	150.33	0	0.00	151.50	3	5,417	0.06%
2022/08/05	11	143.09	15	146.00	149.00	-4	5,544	-0.07%
2022/08/04	0.1	137.82	0	0.00	139.00	0.1	5,368	0.00%
2022/08/02	1	139.00	0	0.00	138.00	1	5,432	0.02%
2022/07/27	4	140.38	2	142.50	143.00	2	5,713	0.04%
2022/07/26	2	141.25	0	0.00	141.50	2	5,703	0.04%
2022/07/25	1	145.00	1	144.50	145.00	0	5,727	0.00%
2022/07/22	6	145.67	4	146.50	146.00	2	5,808	0.03%
2022/07/21	1	142.50	4	144.38	145.50	-3	5,817	-0.05%
2022/07/20	1	141.00	4	142.38	142.00	-3	5,829	-0.05%
2022/07/19	1	138.50	0	0.00	139.00	1	5,823	0.02%
2022/07/18	0	0.00	2	143.25	144.50	-2	5,848	-0.03%
2022/07/15	1	141.50	0	0.00	141.00	1	5,809	0.02%
2022/07/14	1	137.50	2	138.75	138.00	-1	5,776	-0.02%
2022/07/13	0	0.00	1	141.00	138.50	-1	5,750	-0.02%
2022/07/12	1	139.00	0	0.00	136.50	1	5,740	0.02%
2022/07/11	0	0.00	1	142.50	141.00	-1	5,750	-0.02%
2022/07/08	2	140.00	0	0.00	140.50	2	5,736	0.03%
2022/07/07	1	134.00	3	138.00	138.50	-2	5,719	-0.03%
2022/07/06	19	135.95	18	133.00	133.00	1	5,828	0.02%
2022/07/05	1	138.00	0	0.00	138.00	1	5,852	0.02%
2022/06/30	11	142.50	0	0.00	141.00	11	5,781	0.19%
2022/06/29	6	144.25	9	146.50	145.50	-3	5,775	-0.05%
2022/06/28	6	146.50	3	147.00	146.50	3	5,780	0.05%
2022/06/24	5	145.50	10	145.50	147.00	-5	5,751	-0.09%
2022/06/23	7	141.86	2	144.00	143.50	5	5,748	0.09%
2022/06/22	0.1	146.00	0	0.00	143.00	0.1	5,747	0.00%
2022/06/20	1	144.00	0	0.00	142.50	1	5,801	0.02%
2022/06/17	0	149.00	5	145.50	150.00	-5	5,724	-0.09%
2022/06/16	0.1	158.00	1	164.50	156.50	-0.9	5,598	-0.02%
2022/06/15	1	162.00	2	162.25	162.00	-1	5,656	-0.02%
2022/06/14	4	160.13	2	161.00	160.50	2	5,814	0.03%
2022/06/13	0.1	163.00	0	0.00	161.50	0.1	5,805	0.00%
2022/06/10	1	170.50	0	0.00	171.00	1	5,781	0.02%
2022/06/09	1	172.00	3	172.00	173.00	-2	5,831	-0.03%
2022/06/08	1.1	169.92	0	0.00	170.00	1.1	5,773	0.02%
2022/06/06	1	170.00	2	169.25	171.00	-1	5,863	-0.02%
2022/05/30	3	169.50	1	170.97	170.50	2	5,949	0.03%
2022/05/27	0	0.00	0	163.00	162.00	0	5,795	0.00%
2022/05/25	0	0.00	3	159.83	161.00	-3	5,839	-0.05%
2022/05/24	3	157.67	0	0.00	156.50	3	5,923	0.05%
2022/05/18	5	165.00	5	164.50	164.50	0	5,926	0.00%
2022/05/13	0	0.00	2	159.50	160.50	-2	5,791	-0.03%
2022/05/12	1	154.00	0	0.00	152.00	1	5,708	0.02%
2022/05/09	1	151.50	0	0.00	151.00	1	6,010	0.02%
2022/05/06	3	153.50	2	154.75	156.00	1	6,134	0.02%
2022/05/05	0	0.00	1	156.49	157.50	-1	6,353	-0.02%
2022/05/04	1	155.00	2	156.25	153.00	-1	6,409	-0.02%
2022/05/03	0	0.00	1	149.50	149.50	-1	6,360	-0.02%
2022/04/27	1	140.00	0	0.00	145.00	1	6,504	0.02%
2022/04/26	3	146.67	0	0.00	146.00	3	6,482	0.05%
2022/04/25	0	0.00	2	148.50	148.00	-2	6,546	-0.03%
2022/04/22	0.9	154.94	0	0.00	152.50	0.9	6,512	0.01%
2022/04/19	2	158.00	0	0.00	156.50	2	6,912	0.03%
2022/04/18	6	154.33	6	155.17	156.50	0	7,026	0.00%
2022/04/15	0	0.00	10	156.50	156.00	-10	7,085	-0.14%
2022/04/14	0.1	162.00	0	0.00	161.50	0.1	7,253	0.00%
2022/04/13	5	162.00	0	0.00	162.50	5	7,328	0.07%
2022/04/12	1.1	159.13	2	160.00	159.50	-0.9	7,483	-0.01%
2022/04/11	35	170.11	34	165.69	165.50	1	7,609	0.01%
2022/04/08	23	171.87	22	170.61	172.00	1	7,770	0.01%
2022/04/07	7	172.71	0	0.00	171.50	7	7,741	0.09%
2022/04/06	2	173.00	2	173.50	171.50	0	7,763	0.00%
2022/03/31	0.1	177.00	1	178.50	177.00	-0.9	7,894	-0.01%
2022/03/30	0	0.00	1	180.00	178.50	-1	7,942	-0.01%
2022/03/29	2	177.99	1	179.00	176.50	1	8,113	0.01%
2022/03/25	1	184.00	0	0.00	179.50	1	8,152	0.01%
2022/03/23	1	182.50	7	181.00	182.00	-6	8,170	-0.07%
2022/03/22	1	179.50	3	179.33	180.00	-2	8,237	-0.02%
2022/03/21	3	178.33	2	178.75	178.50	1	8,264	0.01%
2022/03/18	2	179.00	0	0.00	177.50	2	8,286	0.02%
2022/03/17	12	179.04	11.1	179.28	180.00	1	8,312	0.01%
2022/03/16	0	0.00	6	169.50	170.50	-6	8,352	-0.07%
2022/03/15	2	171.42	3	166.83	166.00	-1	8,477	-0.01%
2022/03/14	2	173.50	1	173.00	173.00	1	8,660	0.01%
2022/03/11	0.1	172.50	0	0.00	171.50	0.1	8,657	0.00%
2022/03/10	5	177.00	5	179.00	174.50	0	8,672	0.00%
2022/03/09	1	172.50	1	172.00	172.50	0	8,760	0.00%
2022/03/08	2	169.25	7	168.50	169.00	-5	8,757	-0.06%
2022/03/07	7.1	171.57	3	172.83	173.00	4.1	8,744	0.05%
2022/03/03	0	0.00	2	184.75	183.50	-2	8,852	-0.02%
2022/03/01	0	0.00	3	185.67	187.00	-3	9,107	-0.03%
2022/02/25	2	184.00	4	185.75	182.00	-2	9,655	-0.02%
2022/02/24	8.1	183.63	0	0.00	183.00	8.1	9,843	0.08%
2022/02/23	1	189.50	0	0.00	192.00	1	10,009	0.01%
2022/02/22	1	190.00	0	0.00	188.50	1	10,036	0.01%
2022/02/21	0	0.00	1	195.00	194.50	-1	10,029	-0.01%
2022/02/17	0	0.00	1	193.50	193.50	-1	10,164	-0.01%
2022/02/16	2.1	194.90	0	0.00	192.50	2.1	10,203	0.02%
2022/02/14	5	194.90	0	0.00	194.00	5	10,191	0.05%
2022/02/11	6	200.83	1.2	203.08	201.50	4.8	10,126	0.05%
2022/02/10	2.2	204.09	0	0.00	204.00	2.2	10,045	0.02%
2022/02/09	1	200.00	0	0.00	198.50	1	9,887	0.01%
2022/02/08	4	198.75	1	196.50	200.00	3	9,855	0.03%
2022/02/07	1	196.00	2	195.00	199.00	-1	9,741	-0.01%
2022/01/24	1	211.00	10	210.85	216.00	-9	9,677	-0.09%
2022/01/21	8	207.13	0	0.00	205.50	8	9,695	0.08%
2022/01/20	3	212.17	1	212.00	212.50	2	9,574	0.02%
2022/01/18	1	218.00	0	0.00	217.00	1	9,440	0.01%
2022/01/14	7	218.86	6	219.75	222.50	1	9,318	0.01%
2022/01/13	6.1	229.97	5	231.00	229.00	1.1	9,210	0.01%
2022/01/12	6	232.33	21	237.79	231.00	-15	9,092	-0.16%
2022/01/11	28	230.95	14	225.96	225.50	14	8,854	0.16%
2022/01/10	7	230.36	15	233.67	233.50	-8	8,784	-0.09%
2022/01/07	16	237.44	12	235.33	235.00	4	8,773	0.05%
2022/01/06	16	241.31	7	242.79	242.50	9	8,574	0.10%
2022/01/05	11	244.59	18	243.69	247.00	-7	8,532	-0.08%
2022/01/04	3	238.67	19.1	244.82	245.00	-16.1	8,353	-0.19%
2022/01/03	18	240.92	3	236.67	231.50	15	8,080	0.19%
2021/12/30	5	236.10	3	238.00	236.00	2	7,912	0.03%
2021/12/29	1	236.50	3	237.00	236.50	-2	7,927	-0.03%
2021/12/28	2	234.75	1	236.50	235.00	1	7,876	0.01%
2021/12/27	1	234.00	2	234.75	234.50	-1	7,835	-0.01%
2021/12/24	3	228.00	7	228.29	228.50	-4	7,779	-0.05%
2021/12/23	6.1	228.17	10	227.35	229.00	-3.9	7,737	-0.05%
2021/12/22	1	219.00	1	218.50	218.00	0	7,635	0.00%
2021/12/21	4	217.88	2	219.25	218.00	2	7,661	0.03%
2021/12/17	5	224.90	9.1	225.54	225.00	-4.1	7,574	-0.05%
2021/12/16	9	230.61	4	229.50	228.50	5	7,506	0.07%
2021/12/15	1	219.50	1	217.50	219.00	0	7,348	0.00%
2021/12/14	1	218.50	0	0.00	217.00	1	7,303	0.01%
2021/12/13	1	224.50	0	0.00	223.00	1	7,229	0.01%
2021/12/10	0	0.00	5	227.58	226.00	-5	7,126	-0.07%
2021/12/09	5	220.10	7	220.29	220.50	-2	6,926	-0.03%
2021/12/08	12	218.46	28	217.09	219.00	-16	6,752	-0.24%
2021/12/07	5	209.60	5	209.90	209.50	0	6,534	0.00%
2021/12/06	0	212.50	0	0.00	212.00	0	6,504	0.00%
2021/12/03	8	209.81	3	210.50	211.50	5	6,549	0.08%
2021/12/02	0	0.00	4	205.25	205.00	-4	6,505	-0.06%
2021/12/01	1	205.50	1	206.50	206.50	0	6,555	0.00%
2021/11/30	7	208.71	3	208.33	207.00	4	6,532	0.06%
2021/11/29	6	205.58	4	201.38	205.00	2	6,545	0.03%
2021/11/26	8	206.63	2	209.00	200.50	6	6,407	0.09%
2021/11/25	7	212.00	7	213.14	212.50	0	6,371	0.00%
2021/11/24	21	219.50	13	220.73	215.00	8	6,396	0.13%
2021/11/23	6	208.42	0	0.00	207.00	6	5,993	0.10%
2021/11/22	4	205.00	3	201.33	205.50	1	5,969	0.02%
2021/11/19	2	197.00	10	198.80	195.00	-8	5,977	-0.13%
2021/11/17	15	194.53	6	197.92	198.00	9	6,094	0.15%
2021/11/16	20	197.00	20	194.50	194.50	0	6,123	0.00%
2021/11/15	1	193.00	0	0.00	193.50	1	6,196	0.02%
2021/11/12	0	0.00	7	197.00	193.00	-7	6,252	-0.11%
2021/11/11	2	193.50	2	194.25	193.00	0	6,248	0.00%
2021/11/10	2	192.00	0	0.00	194.00	2	6,319	0.03%
2021/11/09	0	0.00	2	194.75	194.50	-2	6,353	-0.03%
2021/11/05	1	191.50	12	195.50	193.00	-11	6,400	-0.17%
2021/11/03	9	194.67	5	190.50	192.00	4	6,483	0.06%
2021/11/02	5	198.80	11	194.36	191.50	-6	6,617	-0.09%
2021/11/01	14	196.89	2	196.75	197.00	12	6,518	0.18%
2021/10/29	0	0.00	4	189.25	189.50	-4	6,392	-0.06%
2021/10/28	2	183.00	1	183.50	183.00	1	6,313	0.02%
2021/10/27	1	182.00	3	182.67	182.50	-2	6,353	-0.03%
2021/10/25	2	177.00	2	178.75	180.50	0	6,532	0.00%
2021/10/22	3	181.33	0	0.00	179.00	3	6,741	0.04%
2021/10/21	3	182.33	0	0.00	180.50	3	6,876	0.04%
2021/10/20	1	183.00	0	0.00	183.00	1	6,886	0.01%
2021/10/19	0	0.00	2	182.25	183.00	-2	7,066	-0.03%
2021/10/18	1	179.00	0	0.00	179.00	1	7,159	0.01%
2021/10/15	2	182.75	21	181.69	184.00	-19	7,337	-0.26%
2021/10/14	16	176.50	2	177.75	176.00	14	7,447	0.19%
2021/10/13	5	176.40	5	179.20	175.00	0	7,552	0.00%
2021/10/12	3	178.17	0	0.00	178.00	3	7,673	0.04%
2021/10/08	3	181.00	0	0.00	181.00	3	7,840	0.04%
2021/10/07	2	179.00	6.1	180.74	181.50	-4.1	8,099	-0.05%
2021/10/06	4	175.25	1	172.50	175.00	3	8,891	0.03%
2021/10/05	4	170.25	5	171.30	176.00	-1	8,968	-0.01%
2021/10/04	1	174.50	12	174.04	172.00	-11	9,015	-0.12%
2021/10/01	9	174.72	0	0.00	175.50	9	9,120	0.10%
2021/09/30	2	177.50	47	177.54	181.50	-45	9,188	-0.49%
2021/09/29	24	175.40	1	179.50	174.50	23	9,180	0.25%
2021/09/28	6	185.00	2	187.25	184.00	4	9,168	0.04%
2021/09/27	19	187.66	0	0.00	187.00	19	9,163	0.21%
2021/09/24	1	189.00	1	191.00	191.00	0	9,278	0.00%
2021/09/23	0	0.00	6	188.17	187.50	-6	9,399	-0.06%
2021/09/17	1	186.50	1	188.00	190.50	0	9,671	0.00%
2021/09/16	8	190.88	8	189.00	189.00	0	9,806	0.00%
2021/09/15	4	189.75	1	193.50	189.00	3	10,108	0.03%
2021/09/14	2	191.25	0	0.00	192.00	2	10,464	0.02%
2021/09/10	0	0.00	28	191.07	193.50	-28	10,554	-0.27%
2021/09/09	1	189.00	5	189.00	189.50	-4	10,705	-0.04%
2021/09/08	4	184.63	14	185.89	185.00	-10	10,742	-0.09%
2021/09/07	14	189.61	1	189.50	189.00	13	10,701	0.12%
2021/09/06	6	193.00	18	196.75	195.50	-12	10,626	-0.11%
2021/09/03	0	0.00	12	194.58	194.00	-12	10,585	-0.11%
2021/09/02	24	191.67	2	193.75	189.50	22	10,684	0.21%
2021/09/01	6	192.58	7	194.00	194.00	-1	10,842	-0.01%
2021/08/31	18	190.58	3	192.50	193.00	15	10,880	0.14%
2021/08/30	16	193.63	2	196.00	193.50	14	10,831	0.13%
2021/08/27	0	0.00	7	189.93	190.00	-7	10,694	-0.07%
2021/08/26	8	186.50	2	187.75	187.50	6	10,631	0.06%
2021/08/25	1	183.00	1	180.00	191.00	0	10,485	0.00%
2021/08/24	2	172.75	0	0.00	174.00	2	10,262	0.02%
2021/08/23	1	172.00	0.1	172.00	174.00	0.9	10,224	0.01%
2021/08/19	0	0.00	1	164.50	163.50	-1	10,107	-0.01%
2021/08/18	1	167.50	4	167.00	173.50	-3	10,062	-0.03%
2021/08/17	0.1	170.00	3	172.33	166.00	-2.9	10,148	-0.03%
2021/08/16	10	170.90	4	175.00	172.50	6	10,093	0.06%
2021/08/13	0	0.00	6	175.00	172.50	-6	10,033	-0.06%
2021/08/12	1	178.00	0	0.00	179.00	1	10,040	0.01%
2021/08/10	7.2	185.22	0	0.00	182.00	7.2	10,147	0.07%
2021/08/09	0.3	190.50	0	0.00	187.00	0.3	10,205	0.00%
2021/08/06	4	192.75	2	193.50	193.00	2	10,262	0.02%
2021/08/05	1	203.00	2	202.75	204.00	-1	10,235	-0.01%
2021/08/04	2	198.75	0	0.00	199.00	2	10,513	0.02%
2021/08/03	1	194.00	1	199.50	199.50	0	10,820	0.00%
2021/07/29	1.5	193.50	10	191.75	195.50	-8.5	11,203	-0.08%
2021/07/27	0	0.00	1	209.50	196.50	-1	11,612	-0.01%
2021/07/26	1	209.00	1	209.50	209.00	0	11,672	0.00%
2021/07/23	0	0.00	0.1	217.50	210.00	-0.1	11,876	0.00%
2021/07/22	1	214.00	2	213.00	212.00	-1	11,797	-0.01%
2021/07/21	1	214.00	2	216.25	213.00	-1	11,968	-0.01%
2021/07/20	0	0.00	7	213.50	209.00	-7	12,128	-0.06%
2021/07/19	2	216.25	3	215.50	216.00	-1	12,481	-0.01%
2021/07/16	4	210.00	3	214.67	217.00	1	12,839	0.01%
2021/07/15	6	211.75	8	211.69	213.50	-2	13,757	-0.01%
2021/07/14	4	209.38	13.1	212.54	210.50	-9.1	14,389	-0.06%
2021/07/13	38	214.24	34.3	217.72	215.50	3.7	14,242	0.03%
2021/07/09	0	0.00	9	193.56	196.00	-9	13,427	-0.07%
2021/07/08	7.3	197.58	0	0.00	196.00	7.3	13,477	0.05%
2021/07/07	1	198.00	16	196.25	197.00	-15	13,466	-0.11%
2021/07/06	2	192.50	1	193.00	192.50	1	13,458	0.01%
2021/07/05	4	195.00	8	193.88	194.50	-4	13,610	-0.03%
2021/07/02	2	188.25	23	188.76	189.50	-21	13,814	-0.15%
2021/07/01	29	189.07	16	187.72	187.00	13	13,871	0.09%
2021/06/30	38	195.62	44	195.81	193.00	-6	13,947	-0.04%
2021/06/29	31	194.35	82	196.07	192.00	-51	13,885	-0.37%
2021/06/28	5	189.50	2	190.25	191.50	3	13,710	0.02%
2021/06/25	19	191.87	3.3	193.24	191.00	15.7	13,743	0.11%
2021/06/24	14	190.64	23	193.26	194.50	-9	13,640	-0.07%
2021/06/23	7	189.21	42	186.61	191.50	-35	13,369	-0.26%
2021/06/22	7	177.36	0	0.00	177.50	7	13,018	0.05%
2021/06/21	8	179.38	4	180.88	178.00	4	13,002	0.03%
2021/06/18	18	184.94	14.8	187.82	183.00	3.2	12,987	0.02%
2021/06/17	18	179.25	5	183.10	185.00	13	12,867	0.10%
2021/06/16	25	181.86	1	180.50	180.00	24	12,976	0.18%
2021/06/15	18	183.36	1	183.00	182.50	17	13,000	0.13%
2021/06/11	23.2	180.82	1	181.00	182.00	22.2	13,061	0.17%
2021/06/10	10	180.55	3	182.00	183.00	7	13,107	0.05%
2021/06/09	1	177.50	14	181.25	181.00	-13	12,969	-0.10%
2021/06/08	6	174.42	4	176.25	174.00	2	12,752	0.02%
2021/06/07	13	170.77	2	172.00	172.00	11	12,733	0.09%
2021/06/04	5	170.80	5	173.50	172.50	0	12,735	0.00%
2021/06/03	14	166.82	14	170.57	173.00	0	12,838	0.00%
2021/06/02	10	166.20	2	169.00	165.00	8	12,791	0.06%
2021/06/01	2	168.25	0	0.00	168.00	2	12,867	0.02%
2021/05/31	17	167.56	5	170.50	168.50	12	12,884	0.09%
2021/05/25	1	164.00	4	162.88	164.00	-3	13,006	-0.02%
2021/05/24	0	0.00	2	154.25	156.00	-2	13,123	-0.02%
2021/05/21	0	0.00	7	151.07	153.50	-7	13,256	-0.05%
2021/05/20	12	148.25	8	148.75	147.50	4	13,666	0.03%
2021/05/19	2	150.25	0	0.00	150.00	2	13,667	0.01%
2021/05/18	4	153.88	5	148.80	154.50	-1	13,701	-0.01%
2021/05/17	1	147.00	1.1	145.73	145.00	-0.1	13,815	0.00%
2021/05/14	1.5	154.50	2	155.50	155.00	-0.5	13,665	0.00%
2021/05/13	4	152.75	17.1	154.06	152.00	-13.1	13,578	-0.10%
2021/05/12	7.1	159.15	54	153.10	155.00	-47	13,449	-0.35%
2021/05/11	36	156.89	29	159.26	158.00	7	13,222	0.05%
2021/05/10	7	174.57	0	0.00	172.00	7	13,061	0.05%
2021/05/07	0	0.00	2	176.00	178.50	-2	13,058	-0.02%
2021/05/06	3	170.67	13	170.88	172.50	-10	13,022	-0.08%
2021/05/05	35	170.53	62	172.74	170.50	-27	12,783	-0.21%
2021/05/04	66	185.03	16	187.75	183.00	50	12,559	0.40%
2021/05/03	17	187.29	32	186.28	183.50	-15	12,493	-0.12%
2021/04/29	40	199.75	35	202.34	195.50	5	12,639	0.04%
2021/04/28	6.1	194.92	12	195.13	196.00	-5.9	12,427	-0.05%
2021/04/27	35	195.81	37	198.66	197.50	-2	12,426	-0.02%
2021/04/26	9	193.33	66	192.35	200.00	-57	12,255	-0.47%
2021/04/23	111	189.73	29.3	190.62	192.50	81.7	12,017	0.68%	大買/
2021/04/22	15	188.03	7	190.36	179.00	8	11,844	0.07%
2021/04/21	34	195.13	25.1	196.10	190.50	8.9	11,537	0.08%
2021/04/20	11.3	183.23	24	182.75	190.00	-12.7	10,641	-0.12%
2021/04/19	0	0.00	11.1	173.04	173.00	-11.1	9,991	-0.11%
2021/04/16	1	167.50	0.1	170.00	169.50	0.9	10,055	0.01%
2021/04/15	5.2	166.98	8	168.63	169.00	-2.8	10,170	-0.03%
2021/04/14	12	166.54	1	168.50	168.50	11	10,245	0.11%
2021/04/13	7	169.79	16	171.97	170.00	-9	10,377	-0.09%
2021/04/12	1	170.00	1	171.00	170.50	0	10,532	0.00%
2021/04/09	12	172.67	11	174.82	170.00	1	10,767	0.01%
2021/04/08	43	176.91	41	176.59	176.00	2	10,814	0.02%
2021/04/07	5.1	172.11	25	173.70	172.50	-20	10,851	-0.18%
2021/04/06	27	173.17	1	173.00	174.00	26	11,465	0.23%
2021/04/01	1	170.50	1	169.50	169.50	0	11,433	0.00%
2021/03/31	1	168.50	0	0.00	169.00	1	11,478	0.01%
2021/03/30	0	0.00	1	167.00	167.50	-1	11,564	-0.01%
2021/03/29	2	162.50	13	164.12	164.00	-11	11,816	-0.09%
2021/03/24	0	164.00	0	0.00	162.00	0	12,549	0.00%
2021/03/23	2	167.00	0	0.00	166.00	2	12,740	0.02%
2021/03/22	0.1	165.75	0	0.00	165.50	0.1	12,974	0.00%
2021/03/19	5	166.00	8	168.00	168.00	-3	13,214	-0.02%
2021/03/18	0	0.00	4	167.00	167.00	-4	13,270	-0.03%
2021/03/17	17	167.12	10	167.40	165.50	7	13,845	0.05%
2021/03/16	9	167.11	10	167.60	168.50	-1	14,131	-0.01%
2021/03/15	0	0.00	10	165.00	165.50	-10	14,731	-0.07%
2021/03/12	3	163.67	15	163.33	164.00	-12	14,975	-0.08%
2021/03/11	0	0.00	1	160.50	162.50	-1	15,371	-0.01%
2021/03/10	2	154.25	1	155.50	156.00	1	15,671	0.01%
2021/03/08	5	161.50	1	157.50	157.50	4	16,950	0.02%
2021/03/05	29	161.55	26	160.40	160.00	3	18,104	0.02%
2021/03/04	15.1	159.83	6	161.00	160.00	9.1	18,259	0.05%
2021/03/03	10	166.25	0	0.00	163.50	10	18,387	0.05%
2021/02/26	1.1	167.05	10	167.25	167.00	-8.9	18,790	-0.05%
2021/02/25	10	171.75	10.6	173.88	171.00	-0.6	19,109	0.00%
2021/02/24	17	175.53	15	177.83	170.00	2	19,236	0.01%
2021/02/23	12	172.13	5	172.60	172.00	7	18,979	0.04%
2021/02/22	50	171.40	64.2	172.19	175.00	-14.2	18,860	-0.08%
2021/02/19	21.1	165.63	22	166.23	167.00	-0.9	18,511	0.00%
2021/02/18	1	162.00	10	162.50	164.00	-9	18,916	-0.05%
2021/02/17	11	164.23	15	165.60	161.50	-4	18,922	-0.02%
2021/02/05	10	155.00	0	0.00	155.00	10	18,760	0.05%
2021/02/04	1	155.00	2	155.50	157.00	-1	18,906	-0.01%
2021/02/03	3	159.47	3	155.50	155.50	0	19,198	0.00%
2021/02/02	3	155.00	3	157.17	158.00	0	19,247	0.00%
2021/02/01	0	0.00	1	152.00	150.00	-1	19,361	-0.01%
2021/01/29	3	156.50	0	0.00	152.00	3	19,472	0.02%
2021/01/28	5.1	156.52	0	0.00	157.50	5.1	19,406	0.03%
2021/01/27	1.2	161.58	0	0.00	162.00	1.2	19,456	0.01%
2021/01/26	13.3	165.24	12	162.25	162.00	1.3	19,440	0.01%
2021/01/25	30.5	174.70	16.1	171.35	170.50	14.4	19,287	0.07%
2021/01/22	3.1	169.05	22.2	171.65	172.00	-19.1	18,999	-0.10%
2021/01/21	4	160.63	3	160.00	160.00	1	18,678	0.01%
2021/01/20	0	0.00	5	160.50	159.50	-5	18,700	-0.03%
2021/01/19	6	164.08	0	0.00	165.00	6	18,666	0.03%
2021/01/18	1	160.00	2.2	159.56	163.00	-1.2	18,622	-0.01%
2021/01/15	7.4	164.64	8	166.19	161.00	-0.7	18,518	0.00%
2021/01/14	5	167.90	0	0.00	167.50	5	18,227	0.03%
2021/01/13	9	169.39	0	0.00	169.00	9	18,092	0.05%
2021/01/12	13.1	169.66	0	0.00	168.50	13.1	17,950	0.07%
2021/01/11	2	171.00	10.1	173.25	174.00	-8.1	17,810	-0.05%
2021/01/08	11.1	169.05	7	169.57	170.00	4.1	17,740	0.02%
2021/01/07	0.1	171.50	0	0.00	172.00	0.1	17,767	0.00%
2021/01/06	6.3	169.42	13	171.54	172.50	-6.7	17,705	-0.04%
2021/01/05	17.3	172.35	8	172.63	171.00	9.3	17,446	0.05%
2021/01/04	18.1	177.17	14	178.82	177.50	4.1	17,184	0.02%
2020/12/31	18	175.08	28	176.46	177.50	-10	16,868	-0.06%
2020/12/30	11	174.86	15.1	175.00	175.00	-4.1	16,663	-0.02%
2020/12/29	38.1	173.08	14	173.83	171.00	24	16,395	0.15%
2020/12/28	5.1	167.90	14	167.46	169.00	-8.9	15,706	-0.06%
2020/12/25	15	165.70	2	166.50	167.50	13	15,544	0.08%
2020/12/24	3	166.00	4	166.88	165.00	-1	15,449	-0.01%
2020/12/23	3	166.83	15	166.47	168.00	-12	15,348	-0.08%
2020/12/22	16	163.41	13	166.69	162.50	3	15,141	0.02%
2020/12/21	12	160.67	11	159.41	160.50	1	14,756	0.01%
2020/12/18	2.6	164.73	8	164.38	161.50	-5.4	14,595	-0.04%
2020/12/17	14	166.32	21	170.07	166.50	-7	14,418	-0.05%
2020/12/16	15	170.00	19	167.74	170.00	-4	14,232	-0.03%
2020/12/15	17	167.76	10	170.75	163.00	7	13,968	0.05%
2020/12/14	2.2	170.14	12	169.71	168.50	-9.8	13,701	-0.07%
2020/12/11	38.3	167.54	6	169.75	168.00	32.3	13,705	0.24%
2020/12/10	13.3	167.75	10	171.90	168.00	3.3	13,190	0.03%
2020/12/09	29	170.17	25	171.86	172.00	4	12,823	0.03%
2020/12/08	18	158.81	3	157.17	159.00	15	12,171	0.12%
2020/12/07	4.2	154.90	3	153.50	154.50	1.2	11,949	0.01%
2020/12/04	4	159.25	4	159.25	160.00	0	11,594	0.00%
2020/12/03	11	157.50	7	157.86	160.00	4	11,330	0.04%
2020/12/02	6.1	149.54	46.1	147.71	154.00	-40	10,718	-0.37%
2020/12/01	273.1	146.83	257	147.27	144.50	16.1	10,250	0.16%	大買/大賣/
2020/11/30	11	142.14	3	141.83	143.50	8	9,258	0.09%
2020/11/27	20	131.00	51	128.33	130.50	-31	9,019	-0.34%
2020/11/26	43	127.14	36	128.32	129.00	7	8,867	0.08%
2020/11/25	12	125.75	22	125.36	122.00	-10	8,601	-0.12%
2020/11/24	24	122.19	24	121.23	125.00	0	8,371	0.00%
2020/11/23	14	119.46	19	119.21	120.00	-5	7,990	-0.06%
2020/11/20	5	116.50	34	117.12	116.50	-29	7,791	-0.37%
2020/11/19	32	116.39	43	116.37	117.00	-11	7,773	-0.14%
2020/11/18	43	115.71	15	116.03	116.00	28	7,765	0.36%
2020/11/17	68.1	117.75	30	116.42	115.50	38.1	7,764	0.49%
2020/11/16	3	115.00	29	114.59	115.00	-26	7,533	-0.35%
2020/11/13	0	0.00	2	113.00	113.50	-2	7,530	-0.03%
2020/11/12	28	113.54	33	113.39	112.50	-5	7,548	-0.07%
2020/11/11	27	112.43	22	111.39	114.00	5	7,577	0.07%
2020/11/10	1	108.00	2	108.00	107.50	-1	7,456	-0.01%
2020/11/09	3	107.67	16	107.66	110.00	-13	7,487	-0.17%
2020/11/06	48	106.60	18	106.47	106.00	30	7,417	0.40%
2020/11/05	1	103.50	40	103.75	103.50	-39	7,400	-0.53%
2020/11/04	2	102.50	2	104.00	103.50	0	7,491	0.00%
2020/10/30	0	0.00	1	99.90	99.60	-1	7,843	-0.01%
2020/10/29	2	99.75	1	100.00	99.90	1	7,870	0.01%
2020/10/28	0	0.00	1	103.00	101.50	-1	7,984	-0.01%
2020/10/27	21	103.52	5	103.20	104.00	16	8,025	0.20%
2020/10/26	2	104.00	3	104.33	103.00	-1	8,076	-0.01%
2020/10/23	1	102.50	2	102.50	103.00	-1	8,305	-0.01%
2020/10/22	1	102.50	1	102.00	102.00	0	8,390	0.00%
2020/10/21	6	101.58	8	102.50	101.50	-2	8,543	-0.02%
2020/10/20	2	101.50	4	101.00	101.00	-2	8,742	-0.02%
2020/10/16	32	103.91	21	102.00	101.00	11	9,209	0.12%
2020/10/15	23	101.57	33	102.59	102.50	-10	9,217	-0.11%
2020/10/14	2	100.25	1	100.50	100.50	1	9,128	0.01%
2020/10/12	0	0.00	1	99.00	98.00	-1	9,314	-0.01%
2020/10/08	17	99.56	22	99.05	98.70	-5	9,377	-0.05%
2020/10/07	1	98.30	3	98.77	99.00	-2	9,472	-0.02%
2020/10/06	27	98.78	0	0.00	98.50	27	9,629	0.28%
2020/09/25	1	94.80	3	95.10	94.40	-2	10,471	-0.02%
2020/09/24	1	98.20	6	98.10	97.20	-5	10,491	-0.05%
2020/09/23	0	0.00	4	99.75	99.90	-4	10,527	-0.04%
2020/09/22	9	98.68	34	99.38	98.50	-25	10,541	-0.24%
2020/09/21	13	100.42	0	0.00	100.00	13	10,519	0.12%
2020/09/18	11	102.27	0	0.00	102.00	11	10,529	0.10%
2020/09/17	4	103.00	9	103.00	103.00	-5	10,545	-0.05%
2020/09/16	53	104.32	66	104.39	103.00	-13	10,542	-0.12%
2020/09/15	13	103.00	0	0.00	103.00	13	10,426	0.12%
2020/09/10	3	102.17	0	0.00	100.50	3	10,358	0.03%
2020/09/09	2	99.95	3	100.17	102.00	-1	10,349	-0.01%
2020/09/08	1	101.00	2	100.00	100.50	-1	10,338	-0.01%
2020/09/07	4	102.25	2	101.00	100.00	2	10,388	0.02%
2020/09/04	1	100.00	0	0.00	102.50	1	10,355	0.01%
2020/09/03	0	0.00	5	98.62	101.00	-5	10,503	-0.05%
2020/08/27	0	0.00	1	98.80	98.40	-1	11,263	-0.01%
2020/08/26	2	98.00	0	0.00	97.80	2	11,264	0.02%
2020/08/25	2	98.00	0	0.00	97.50	2	11,271	0.02%
2020/08/24	3	96.93	0	0.00	98.00	3	11,270	0.03%
2020/08/21	0	0.00	1	97.00	97.10	-1	11,267	-0.01%
2020/08/20	16	97.11	6	95.95	95.60	10	11,224	0.09%
2020/08/19	2	101.50	0	0.00	101.50	2	11,038	0.02%
2020/08/18	1	104.50	8	103.19	104.00	-7	11,024	-0.06%
2020/08/17	6	104.08	30	103.92	104.00	-24	11,026	-0.22%
2020/08/14	21	103.12	1	103.50	103.50	20	10,886	0.18%
2020/08/13	16	101.78	30	102.75	101.00	-14	10,794	-0.13%
2020/08/11	12	105.17	6	103.33	102.50	6	10,656	0.06%
2020/08/10	2	101.75	9	101.89	101.50	-7	10,475	-0.07%
2020/08/07	6	101.25	2	103.25	100.00	4	10,409	0.04%
2020/08/05	0	0.00	13	99.91	99.30	-13	10,260	-0.13%
2020/08/04	20	98.49	4	98.55	98.90	16	10,378	0.15%
2020/08/03	2	96.95	26	97.44	97.00	-24	10,731	-0.22%
2020/07/31	30	97.99	2	98.75	98.00	28	10,755	0.26%
2020/07/30	2	95.35	9	95.80	97.80	-7	10,717	-0.07%
2020/07/29	7	94.03	2	95.60	94.50	5	10,733	0.05%
2020/07/28	8	95.63	8	98.84	94.50	0	10,724	0.00%
2020/07/27	14	97.36	29	96.16	95.30	-15	10,641	-0.14%
2020/07/24	11	97.48	28	98.00	96.10	-17	10,589	-0.16%
2020/07/23	9	100.94	8	101.56	100.00	1	10,450	0.01%
2020/07/22	5	107.40	3	107.17	108.00	2	10,288	0.02%
2020/07/21	10	106.05	2	106.25	106.00	8	10,074	0.08%
2020/07/20	11	103.45	35	104.07	103.50	-24	9,894	-0.24%
2020/07/17	10	102.25	1	103.00	103.00	9	9,830	0.09%
2020/07/16	14	103.86	17	102.32	102.00	-3	9,847	-0.03%
2020/07/15	1	100.50	5	102.50	101.00	-4	9,773	-0.04%
2020/07/14	33	101.97	2	101.75	101.50	31	9,928	0.31%
2020/07/13	22	103.82	22	103.84	104.50	0	10,021	0.00%
2020/07/10	29	103.66	1	102.50	102.50	28	10,149	0.28%
2020/07/09	19	104.47	81	104.89	106.00	-62	10,110	-0.61%
2020/07/08	87	102.90	26	102.12	102.50	61	9,882	0.62%
2020/07/07	20	99.15	3	99.50	99.50	17	9,766	0.17%
2020/07/06	0	0.00	26	99.98	100.00	-26	9,890	-0.26%
2020/07/03	2	96.50	2	97.10	97.80	0	10,061	0.00%
2020/07/02	16	96.61	30	96.42	97.00	-14	10,263	-0.14%
2020/07/01	5	95.30	5	95.90	95.40	0	10,373	0.00%
2020/06/30	1	94.60	13	94.47	94.90	-12	10,424	-0.12%
2020/06/29	8	92.60	0	0.00	93.00	8	10,470	0.08%
2020/06/24	1	93.90	0	0.00	94.00	1	10,531	0.01%
2020/06/22	0	0.00	2	93.75	93.10	-2	10,897	-0.02%
2020/06/19	2	93.90	1	94.50	93.90	1	11,175	0.01%
2020/06/18	0	0.00	3	92.30	92.10	-3	11,317	-0.03%
2020/06/17	0	0.00	2	92.40	92.40	-2	11,436	-0.02%
2020/06/16	0	0.00	11	91.89	92.10	-11	11,637	-0.09%
2020/06/15	8	91.01	1	91.50	90.50	7	11,968	0.06%
2020/06/12	10	89.88	1	90.60	91.50	9	12,126	0.07%
2020/06/11	35	94.06	3	92.27	91.50	32	12,253	0.26%
2020/06/10	1	94.90	32	95.16	95.40	-31	12,271	-0.25%
2020/06/09	37	95.36	34	95.77	94.20	3	12,514	0.02%
2020/06/08	58	97.05	70	96.52	99.00	-12	12,338	-0.10%
2020/06/05	1	91.40	7	92.11	91.80	-6	11,890	-0.05%
2020/06/04	2	90.90	3	91.73	91.60	-1	11,991	-0.01%
2020/06/03	1	91.00	6	90.92	91.40	-5	12,099	-0.04%
2020/06/02	31	91.63	7	91.77	91.50	24	11,996	0.20%
2020/06/01	0	0.00	5	88.80	89.00	-5	11,938	-0.04%
2020/05/28	1	88.30	4	88.75	89.10	-3	12,162	-0.02%
2020/05/27	12	89.00	0	0.00	88.70	12	12,309	0.10%
2020/05/26	1	89.60	3	89.63	89.30	-2	12,437	-0.02%
2020/05/25	12	86.87	6	88.17	89.20	6	12,565	0.05%
2020/05/22	0	0.00	12	89.44	88.30	-12	12,598	-0.10%
2020/05/21	5	89.02	10	89.10	89.00	-5	12,627	-0.04%
2020/05/20	10	88.30	1	87.90	88.00	9	12,646	0.07%
2020/05/18	17	87.51	0	0.00	86.80	17	13,041	0.13%
2020/05/15	1	89.60	27	88.63	87.00	-26	13,274	-0.20%
2020/05/14	9	90.48	13	89.52	88.20	-4	13,690	-0.03%
2020/05/12	4	91.25	3	92.43	90.90	1	13,837	0.01%
2020/05/11	20	91.72	15	91.81	92.20	5	13,890	0.04%
2020/05/08	27	91.14	17	91.09	90.60	10	13,690	0.07%
2020/05/06	4	87.20	1	87.80	87.20	3	13,392	0.02%
2020/05/05	12	88.43	4	88.30	88.50	8	13,445	0.06%
2020/05/04	0	0.00	3	87.33	86.90	-3	13,527	-0.02%
2020/04/30	8	88.50	7	88.84	89.10	1	13,575	0.01%
2020/04/29	4	86.68	5	87.12	87.00	-1	13,527	-0.01%
2020/04/28	0	0.00	7	86.74	86.50	-7	13,593	-0.05%
2020/04/27	12	85.81	4	85.75	86.20	8	13,814	0.06%
2020/04/24	1	84.70	2	84.55	84.70	-1	13,917	-0.01%
2020/04/23	1	85.80	3	85.37	85.20	-2	14,143	-0.01%
2020/04/22	1	85.40	3	84.83	85.10	-2	14,263	-0.01%
2020/04/21	22	88.20	18	87.58	84.40	4	14,573	0.03%
2020/04/20	9	88.44	8	88.00	87.50	1	14,549	0.01%
2020/04/17	16	88.71	17	86.96	86.40	-1	14,507	-0.01%
2020/04/16	4	87.85	9	88.08	88.00	-5	14,323	-0.03%
2020/04/15	14	87.54	12	88.14	88.60	2	14,254	0.01%
2020/04/14	16.4	85.89	19	85.95	86.00	-2.6	14,050	-0.02%
2020/04/13	4.4	84.88	9	85.48	84.50	-4.6	14,051	-0.03%
2020/04/10	28	84.69	8	85.85	86.00	20	14,058	0.14%
2020/04/09	29.2	86.44	19	85.12	84.30	10.2	14,202	0.07%
2020/04/08	6.2	84.55	6	85.90	86.90	0.2	14,166	0.00%
2020/04/07	5	82.16	10	81.75	82.90	-5	13,825	-0.04%
2020/04/06	1	78.40	6	79.52	80.00	-5	13,642	-0.04%
2020/04/01	1	77.60	3	76.97	77.20	-2	13,501	-0.01%
2020/03/31	6	80.37	12	78.05	78.20	-6	13,445	-0.04%
2020/03/30	11	77.68	2	77.90	79.10	9	14,004	0.06%
2020/03/27	4	80.53	25	81.92	79.60	-21	13,950	-0.15%
2020/03/26	44	79.08	25	79.93	80.30	19	13,817	0.14%
2020/03/25	24	80.25	24	79.43	78.70	0	13,737	0.00%
2020/03/24	24.4	76.22	15	77.00	75.70	9.4	13,481	0.07%
2020/03/23	18	75.12	18	75.35	73.60	0	13,586	0.00%
2020/03/20	28	80.11	45	80.41	80.60	-17	13,512	-0.13%
2020/03/19	15	81.65	29	77.91	75.80	-14	13,392	-0.10%
2020/03/18	18	86.38	28	86.05	84.20	-10	13,093	-0.08%
2020/03/17	15	83.57	5	86.26	84.20	10	13,013	0.08%
2020/03/16	10	89.10	19	90.69	86.50	-9	12,937	-0.07%
2020/03/13	24	90.81	47	89.42	91.70	-23	12,861	-0.18%
2020/03/12	52	93.55	13	93.64	94.00	39	12,576	0.31%
2020/03/11	9	101.50	11	100.05	98.50	-2	12,749	-0.02%
2020/03/10	29	98.28	37	100.11	102.00	-8	13,169	-0.06%
2020/03/09	14	101.30	10	101.00	98.30	4	13,222	0.03%
2020/03/06	17	107.00	5	106.60	106.00	12	13,026	0.09%
2020/03/05	1	108.00	28	108.00	109.00	-27	12,961	-0.21%
2020/03/04	6	104.00	7	104.14	103.50	-1	12,816	-0.01%
2020/03/03	22	108.45	18	110.53	106.50	4	12,681	0.03%
2020/03/02	15	105.23	8	106.75	108.50	7	12,578	0.06%
2020/02/27	9	107.22	8	107.31	105.00	1	12,499	0.01%
2020/02/26	7	111.71	7	110.71	108.50	0	12,399	0.00%
2020/02/25	12.3	111.29	0	0.00	113.00	12.3	12,235	0.10%
2020/02/24	4	113.25	7	112.50	112.50	-3	12,185	-0.02%
2020/02/21	20	116.28	3	116.33	116.50	17	12,075	0.14%
2020/02/20	17	116.09	13	117.27	117.00	4	12,027	0.03%
2020/02/19	24	113.52	27	115.76	116.00	-3	11,823	-0.03%
2020/02/18	18	115.08	23	113.72	110.50	-5	11,515	-0.04%
2020/02/17	36	112.35	61	112.17	113.00	-25	11,278	-0.22%
2020/02/14	48	104.92	18	106.69	108.00	30	10,837	0.28%
2020/02/13	0	0.00	20	104.10	102.00	-20	10,571	-0.19%
2020/02/12	123.5	105.09	140	104.94	103.50	-16.5	10,678	-0.15%	大買/大賣/
2020/02/11	19	102.00	0	0.00	103.00	19	10,836	0.18%
2020/02/10	4	101.00	14	100.75	101.00	-10	10,898	-0.09%
2020/02/07	21	103.52	12	103.25	103.00	9	10,875	0.08%
2020/02/06	13	104.81	3	104.00	103.50	10	11,007	0.09%
2020/02/05	10	102.40	11	102.18	102.00	-1	10,999	-0.01%
2020/02/04	29	99.76	39	101.49	101.00	-10	10,844	-0.09%
2020/02/03	14	97.91	5	97.32	98.20	9	10,802	0.08%
2020/01/31	2	98.55	2	98.60	98.20	0	10,721	0.00%
2020/01/30	14	98.65	15	99.13	96.30	-1	10,834	-0.01%
2020/01/20	14	107.54	6	106.67	107.00	8	10,654	0.08%
2020/01/17	22	106.66	20	105.43	105.00	2	10,615	0.02%
2020/01/16	16	103.03	2	103.25	104.50	14	10,371	0.13%
2020/01/15	15	100.77	20	101.58	102.00	-5	10,274	-0.05%
2020/01/14	2.3	99.55	6	99.55	99.00	-3.7	10,037	-0.04%
2020/01/13	2.3	97.49	1	97.10	98.40	1.3	10,064	0.01%
2020/01/10	1	96.80	1	98.20	96.50	0	10,379	0.00%
2020/01/09	8	96.44	15	96.67	97.30	-7	10,527	-0.07%
2020/01/08	9	94.77	1	94.30	94.30	8	10,582	0.08%
2020/01/07	8	96.06	2	94.55	94.50	6	10,940	0.05%
2020/01/06	4	98.93	16	98.73	97.00	-12	11,240	-0.11%
2020/01/03	41	104.40	42	101.83	100.50	-1	11,207	-0.01%
2020/01/02	17	103.32	9	102.89	103.00	8	11,089	0.07%
2019/12/31	0	0.00	53	99.63	99.40	-53	10,868	-0.49%
2019/12/30	15	101.99	20	100.24	100.00	-5	10,903	-0.05%
2019/12/27	16	102.25	1	102.00	101.00	15	10,860	0.14%
2019/12/26	19	101.68	10	102.00	101.50	9	10,872	0.08%
2019/12/25	58	103.11	35	102.53	101.50	23	10,938	0.21%
2019/12/24	25	97.90	27	98.81	99.00	-2	10,393	-0.02%
2019/12/23	7	98.47	7	98.60	98.00	0	10,502	0.00%
2019/12/20	0	0.00	24	97.16	97.80	-24	10,555	-0.23%
2019/12/19	6	95.85	1	96.00	95.70	5	10,832	0.05%
2019/12/18	17	98.00	12	99.35	96.80	5	10,922	0.05%
2019/12/17	54	96.71	64	96.91	97.00	-10	10,619	-0.09%
2019/12/16	39	96.46	21	96.13	96.50	18	10,560	0.17%
2019/12/13	12	94.92	2	94.15	94.90	10	10,457	0.10%
2019/12/12	0	0.00	4	95.80	94.50	-4	10,397	-0.04%
2019/12/11	4	94.60	2	94.35	94.20	2	10,307	0.02%
2019/12/10	8	95.90	4	96.55	96.80	4	10,287	0.04%
2019/12/09	1	97.10	1	96.70	97.30	0	10,214	0.00%
2019/12/06	7	98.06	6	97.68	96.70	1	10,146	0.01%
2019/12/05	5	95.28	36	95.69	96.50	-31	9,750	-0.32%
2019/12/04	26	90.31	43	89.30	90.50	-17	9,211	-0.18%
2019/12/03	2	86.80	1	86.80	87.10	1	8,989	0.01%
2019/12/02	0	0.00	1	87.10	87.00	-1	8,999	-0.01%
2019/11/27	0	0.00	1	86.90	86.60	-1	9,125	-0.01%
2019/11/26	14	85.76	5	85.72	85.50	9	9,136	0.10%
2019/11/25	8	86.39	0	0.00	86.50	8	9,085	0.09%
2019/11/21	3	85.70	3	86.57	86.20	0	9,167	0.00%
2019/11/20	2	86.40	2	86.40	86.40	0	9,147	0.00%
2019/11/19	7	86.97	2	87.00	87.30	5	9,219	0.05%
2019/11/18	1	88.70	1	88.40	88.80	0	9,172	0.00%
2019/11/15	5	87.68	1.2	87.63	87.80	3.8	9,208	0.04%
2019/11/14	1	87.00	0	0.00	88.80	1	9,296	0.01%
2019/11/13	3	88.93	5	89.00	88.40	-2	9,314	-0.02%
2019/11/12	10	87.10	1	87.30	87.50	9	9,337	0.10%
2019/11/11	3	86.03	0	0.00	86.20	3	9,336	0.03%
2019/11/08	10	90.60	2	92.60	88.00	8	9,198	0.09%
2019/11/07	4	94.13	2	93.80	93.60	2	8,931	0.02%
2019/11/06	4	96.28	0	0.00	95.90	4	8,881	0.05%
2019/11/05	13	96.89	12	97.14	98.00	1	8,856	0.01%
2019/11/04	1	94.20	4	94.60	95.20	-3	8,702	-0.03%
2019/10/31	3	92.00	6	92.20	91.80	-3	8,647	-0.03%
2019/10/30	0	0.00	7	93.69	94.20	-7	8,573	-0.08%
2019/10/29	10	94.85	8	93.39	94.50	2	8,572	0.02%
2019/10/28	2	94.20	7	94.13	94.30	-5	8,454	-0.06%
2019/10/25	11	93.54	13	93.31	92.90	-2	8,395	-0.02%
2019/10/24	14	92.21	1	92.20	92.40	13	8,285	0.16%
2019/10/23	2	92.90	0	0.00	91.90	2	8,312	0.02%
2019/10/22	0	0.00	6	93.43	93.10	-6	8,303	-0.07%
2019/10/21	5	91.30	0	0.00	92.90	5	8,247	0.06%
2019/10/18	11	91.68	13	93.71	91.20	-2	8,137	-0.02%
2019/10/17	3	90.87	5	90.78	91.10	-2	7,788	-0.03%
2019/10/16	8	90.05	2	90.15	89.00	6	7,667	0.08%
2019/10/15	13	90.18	27	90.44	89.20	-14	7,584	-0.18%
2019/10/14	33	88.27	32	89.57	89.30	1	7,306	0.01%
2019/10/09	15	83.71	2	83.60	83.50	13	6,965	0.19%
2019/10/08	1	84.00	7	84.31	83.80	-6	7,069	-0.08%
2019/10/07	5	84.32	13	84.77	84.40	-8	7,055	-0.11%
2019/10/04	13	85.36	36	84.89	85.00	-23	7,053	-0.33%
2019/10/03	0	0.00	5	86.40	86.20	-5	7,094	-0.07%
2019/10/02	20	84.87	39	85.00	85.40	-19	7,068	-0.27%
2019/10/01	21	84.58	77	83.14	85.50	-56	7,054	-0.79%
2019/09/27	102	82.65	46	82.78	82.20	56	6,981	0.80%	大買/
2019/09/26	60	82.22	40	83.79	82.70	20	7,004	0.29%
2019/09/25	20	84.14	2	83.80	83.90	18	7,102	0.25%
2019/09/24	31	84.32	9	83.56	83.70	22	7,306	0.30%
2019/09/23	1	80.00	4	79.50	81.20	-3	7,012	-0.04%
2019/09/18	1	76.60	0	0.00	76.30	1	7,461	0.01%
2019/09/16	7	77.33	5	76.70	76.70	2	7,591	0.03%
2019/09/12	0	0.00	2	75.80	77.20	-2	7,719	-0.03%
2019/09/10	1	75.10	0	0.00	75.00	1	7,927	0.01%
2019/09/09	3	76.50	0	0.00	75.80	3	8,214	0.04%
2019/09/05	3	76.47	4	76.13	76.00	-1	8,781	-0.01%
2019/09/04	2	76.10	7	75.90	76.20	-5	9,001	-0.06%
2019/09/03	1	76.00	3	76.07	76.60	-2	9,084	-0.02%
2019/09/02	2	74.65	0	0.00	75.00	2	9,131	0.02%
2019/08/30	6	75.80	0	0.00	74.20	6	9,298	0.06%
2019/08/29	5	74.60	5	73.40	74.60	0	9,377	0.00%
2019/08/28	5	75.00	0	0.00	73.50	5	9,430	0.05%
2019/08/26	7	76.00	5	73.80	74.10	2	9,586	0.02%
2019/08/22	0	0.00	3	77.90	77.90	-3	9,722	-0.03%
2019/08/21	1	79.70	0	0.00	79.30	1	9,935	0.01%
2019/08/20	3	80.30	2	81.30	80.10	1	10,200	0.01%
2019/08/19	2	81.60	6	81.83	81.20	-4	10,388	-0.04%
2019/08/16	0	0.00	1	78.20	78.00	-1	10,583	-0.01%
2019/08/15	3	78.13	1	78.10	77.60	2	10,991	0.02%
2019/08/14	1	82.20	0	0.00	80.90	1	11,107	0.01%
2019/08/13	0	0.00	5	80.74	81.00	-5	11,418	-0.04%
2019/08/12	0	0.00	2	81.20	81.50	-2	11,962	-0.02%
2019/08/08	6	80.75	1	80.00	80.20	5	12,172	0.04%
2019/08/07	10	81.08	6	82.37	80.50	4	12,557	0.03%
2019/08/06	8	80.74	0	0.00	82.30	8	13,207	0.06%
2019/08/02	2	83.20	11	82.95	81.60	-9	14,366	-0.06%
2019/08/01	10	85.75	8	85.93	85.50	2	14,369	0.01%
2019/07/31	1	83.50	2	84.80	86.00	-1	14,460	-0.01%
2019/07/30	5	83.36	2	82.95	83.50	3	14,407	0.02%
2019/07/26	5	87.88	8	87.86	88.00	-3	14,319	-0.02%
2019/07/25	0	0.00	7	87.76	88.40	-7	14,315	-0.05%
2019/07/24	5	87.64	4	87.55	86.90	1	14,296	0.01%
2019/07/23	3	86.10	12	86.06	86.90	-9	14,345	-0.06%
2019/07/22	11	88.42	3	88.37	88.10	8	14,336	0.06%
2019/07/19	3	87.77	5	87.96	88.00	-2	14,327	-0.01%
2019/07/18	9	87.51	24	87.78	86.80	-15	14,457	-0.10%
2019/07/17	2	89.80	1	89.90	89.90	1	14,406	0.01%
2019/07/16	4	90.38	5	89.60	90.40	-1	14,443	-0.01%
2019/07/15	5	89.56	5	88.98	89.90	0	14,399	0.00%
2019/07/12	21	88.44	19	88.18	87.90	2	14,471	0.01%
2019/07/11	18	87.74	27	87.47	87.30	-9	14,373	-0.06%
2019/07/10	18	86.39	5	86.10	86.70	13	14,320	0.09%
2019/07/09	9	86.14	22	85.98	85.70	-13	14,289	-0.09%
2019/07/08	8	87.39	11	87.34	87.50	-3	14,264	-0.02%
2019/07/05	28	86.88	10	86.93	87.30	18	14,345	0.13%
2019/07/04	14	85.95	8	85.59	85.80	6	14,340	0.04%
2019/07/03	2	86.00	7	86.41	85.90	-5	14,760	-0.03%
2019/07/02	22	87.17	21	86.62	87.60	1	14,660	0.01%
2019/07/01	20	84.30	17	84.07	85.90	3	14,475	0.02%
2019/06/28	13	81.25	14	80.89	81.60	-1	14,182	-0.01%
2019/06/27	8	79.60	3	79.83	80.50	5	14,223	0.04%
2019/06/26	5	80.50	13	80.00	81.40	-8	13,871	-0.06%
2019/06/25	6	81.63	12	82.38	80.40	-6	13,831	-0.04%
2019/06/24	1	82.60	5	82.06	83.00	-4	13,652	-0.03%
2019/06/21	8	82.71	8	81.91	81.60	0	13,619	0.00%
2019/06/20	9	83.54	5	82.94	82.70	4	13,550	0.03%
2019/06/19	9	82.28	1	82.00	82.50	8	13,490	0.06%
2019/06/18	2	82.70	18	83.52	81.70	-16	13,372	-0.12%
2019/06/17	30	83.09	7	83.24	84.20	23	13,326	0.17%
2019/06/14	13	82.83	33	82.46	82.10	-20	13,108	-0.15%
2019/06/13	4	80.70	7	79.64	81.50	-3	12,776	-0.02%
2019/06/12	16	79.86	16	80.14	78.80	0	12,622	0.00%
2019/06/11	15	78.20	6	78.47	78.60	9	12,490	0.07%
2019/06/10	0	0.00	5	76.34	76.80	-5	12,428	-0.04%
2019/06/06	5	75.18	10	75.34	74.50	-5	12,369	-0.04%
2019/06/05	5	79.60	2	79.40	77.90	3	12,215	0.02%
2019/06/04	1	77.30	2	77.70	78.20	-1	12,311	-0.01%
2019/06/03	7	77.77	0	0.00	77.50	7	12,334	0.06%
2019/05/31	2	78.35	1	78.00	78.90	1	12,294	0.01%
2019/05/30	12	77.33	6	77.93	77.30	6	12,162	0.05%
2019/05/29	5	77.02	9	76.73	77.20	-4	12,097	-0.03%
2019/05/28	3	79.10	14	79.02	78.20	-11	12,127	-0.09%
2019/05/27	20	82.63	18	81.62	81.10	2	12,125	0.02%
2019/05/24	8	81.38	10	80.92	80.90	-2	11,956	-0.02%
2019/05/23	9	79.52	9	79.18	81.20	0	11,812	0.00%
2019/05/22	19	81.29	22	80.77	79.10	-3	11,547	-0.03%
2019/05/21	39	77.27	15	78.06	78.90	24	11,219	0.21%
2019/05/20	6	78.47	38	78.36	77.00	-32	11,084	-0.29%
2019/05/17	46	80.77	21	80.62	80.10	25	10,837	0.23%
2019/05/16	16	78.37	3	78.47	78.10	13	10,412	0.12%
2019/05/15	27	79.31	36	78.61	78.10	-9	10,471	-0.09%
2019/05/14	60	77.43	48	77.60	78.00	12	10,559	0.11%
2019/05/13	22	74.02	34	73.36	75.70	-12	10,001	-0.12%
2019/05/10	41	72.56	41	71.94	72.80	0	9,585	0.00%
2019/05/09	2	68.60	2	70.00	68.20	0	8,933	0.00%
2019/05/08	24	68.64	26	69.01	69.30	-2	8,874	-0.02%
2019/05/07	7	67.70	0	0.00	67.70	7	8,904	0.08%
2019/05/06	5	66.40	1	67.10	67.30	4	9,224	0.04%
2019/05/03	1	68.50	0	0.00	68.20	1	9,229	0.01%
2019/04/30	0	0.00	4	66.50	66.80	-4	9,352	-0.04%
2019/04/29	2	68.90	0	0.00	67.00	2	9,419	0.02%
2019/04/25	1	71.00	1	71.00	71.20	0	9,531	0.00%
2019/04/24	6	71.42	19	72.03	70.30	-13	9,697	-0.13%
2019/04/22	4	70.77	5	72.14	70.50	-1	9,950	-0.01%
2019/04/19	3	69.50	12	69.68	70.60	-9	9,991	-0.09%
2019/04/18	16	69.80	6	71.30	68.60	10	10,232	0.10%
2019/04/17	14	69.73	0	0.00	69.10	14	10,246	0.14%
2019/04/16	0	0.00	6.1	68.46	69.30	-6.1	10,261	-0.06%
2019/04/15	2	68.30	0	0.00	68.30	2	10,465	0.02%
2019/04/12	5	67.60	0	0.00	67.70	5	10,741	0.05%
2019/04/11	4	71.13	1	69.30	68.80	3	10,854	0.03%
2019/04/10	0	0.00	7	71.06	71.40	-7	10,908	-0.06%
2019/04/09	22	72.31	23	72.55	71.80	-1	10,984	-0.01%
2019/04/03	2	67.85	10	67.80	67.80	-8	10,997	-0.07%
2019/04/02	2	68.50	1	69.20	68.40	1	11,241	0.01%
2019/04/01	13	69.49	3	68.63	68.20	10	11,713	0.09%
2019/03/28	4	67.45	9	67.39	66.60	-5	12,023	-0.04%
2019/03/27	2	67.00	0	0.00	66.90	2	12,525	0.02%
2019/03/26	1	67.00	3	67.00	67.70	-2	12,713	-0.02%
2019/03/25	2	66.70	1	67.30	66.60	1	12,950	0.01%
2019/03/22	2	68.35	0	0.00	68.20	2	13,122	0.02%
2019/03/20	1	67.50	0	0.00	67.80	1	13,583	0.01%
2019/03/19	5	66.92	0	0.00	66.80	5	13,849	0.04%
2019/03/15	1	65.20	1	64.70	64.80	0	14,310	0.00%
2019/03/14	3	64.80	0	0.00	64.30	3	14,582	0.02%
2019/03/13	0	0.00	1	65.30	65.70	-1	14,874	-0.01%
2019/03/08	7	66.20	4	67.53	65.10	3	15,954	0.02%
2019/03/07	1	68.80	2	68.65	67.90	-1	16,140	-0.01%
2019/03/06	0	0.00	2	70.70	70.30	-2	16,581	-0.01%
2019/03/05	3	70.70	2	70.50	70.60	1	17,126	0.01%
2019/03/04	7	70.56	11	71.32	70.50	-4	17,429	-0.02%
2019/02/27	17	71.94	4	71.60	71.40	13	17,569	0.07%
2019/02/26	8	72.74	4	72.20	72.60	4	17,810	0.02%
2019/02/25	7	69.63	1	70.10	69.80	6	17,952	0.03%
2019/02/21	5	71.10	0	0.00	71.20	5	18,311	0.03%
2019/02/20	3	71.70	3	72.50	71.10	0	18,314	0.00%
2019/02/19	1	71.50	9	71.18	72.00	-8	18,362	-0.04%
2019/02/18	6	71.37	1	70.90	70.80	5	18,472	0.03%
2019/02/15	1	70.80	3	71.60	70.50	-2	18,677	-0.01%
2019/02/14	5	73.60	3	74.07	72.80	2	18,739	0.01%
2019/02/13	12	71.90	19	72.24	74.30	-7	18,546	-0.04%
2019/02/12	1	66.90	1	67.50	67.60	0	18,191	0.00%
2019/02/11	0	0.00	1	65.90	65.60	-1	18,539	-0.01%
2019/01/30	3	64.87	1	65.70	64.50	2	18,765	0.01%
2019/01/28	3	65.57	1	65.50	65.50	2	18,875	0.01%
2019/01/25	9	65.07	6	64.97	64.40	3	19,217	0.02%
2019/01/23	2	61.80	0	0.00	63.10	2	19,101	0.01%
2019/01/21	1	63.80	0	0.00	63.70	1	19,436	0.01%
2019/01/18	2	63.00	2	62.85	64.30	0	19,565	0.00%
2019/01/16	1	64.40	4	64.48	64.90	-3	19,722	-0.02%
2019/01/15	3	62.70	15	62.46	62.90	-12	19,591	-0.06%
2019/01/14	186	61.75	0	0.00	61.40	186	19,557	0.95%	大買/鉅額交易
2019/01/11	11	64.37	3	64.50	63.30	8	19,391	0.04%
2019/01/10	4	64.78	5	65.00	64.00	-1	19,377	-0.01%
2019/01/09	13	63.38	13	63.20	62.60	0	19,169	0.00%
2019/01/08	2	62.60	15	62.63	62.50	-13	19,230	-0.07%
2019/01/07	6	63.73	7	63.90	63.20	-1	19,279	-0.01%
2019/01/04	17	61.91	16	62.61	62.90	1	19,258	0.01%
2019/01/03	1	62.60	175	62.10	61.60	-174	19,106	-0.91%	大賣/鉅額交易
2019/01/02	8	62.79	4	62.40	62.80	4	19,093	0.02%
2018/12/28	2	62.05	4	61.38	61.20	-2	19,120	-0.01%
2018/12/27	0	0.00	1	60.50	61.20	-1	19,189	-0.01%
2018/12/26	1	60.10	2	60.10	58.50	-1	18,918	-0.01%
2018/12/25	6	58.10	4	58.35	60.80	2	18,881	0.01%
2018/12/24	8	61.24	9	59.60	60.00	-1	18,659	-0.01%
2018/12/22	1	61.40	2	61.80	63.50	-1	18,227	-0.01%
2018/12/20	3	62.57	7	63.44	61.70	-4	18,034	-0.02%
2018/12/19	1	68.20	11	70.71	68.50	-10	17,677	-0.06%
2018/12/18	19	70.58	24	71.51	70.00	-5	18,106	-0.03%
2018/12/17	4	70.48	4	71.28	71.00	0	18,198	0.00%
2018/12/14	25	67.64	28	68.38	69.20	-3	18,092	-0.02%
2018/12/13	16	69.94	0	0.00	69.80	16	17,965	0.09%
2018/12/12	5	71.20	3	70.67	69.30	2	17,838	0.01%
2018/12/11	6	69.67	2	69.50	68.60	4	17,780	0.02%
2018/12/10	0	0.00	3	69.00	69.60	-3	17,754	-0.02%
2018/12/07	15	75.81	10	73.95	72.70	5	17,516	0.03%
2018/12/06	14	76.26	7	77.14	74.10	7	17,515	0.04%
2018/12/05	21	78.34	21	79.43	78.00	0	17,395	0.00%
2018/12/04	10	83.60	11	82.83	82.10	-1	17,367	-0.01%
2018/12/03	17	88.56	13	86.55	85.20	4	17,253	0.02%
2018/11/30	9	84.43	14	84.50	84.50	-5	16,574	-0.03%
2018/11/29	25	84.02	18	83.51	85.80	7	16,135	0.04%
2018/11/28	20	78.36	61	78.05	79.90	-41	15,623	-0.26%
2018/11/27	30	74.23	25	75.01	76.00	5	15,145	0.03%
2018/11/26	14	73.51	10	74.26	73.50	4	14,850	0.03%
2018/11/23	53	74.72	21	73.62	72.00	32	14,732	0.22%
2018/11/22	15	75.93	13	73.85	72.80	2	14,384	0.01%
2018/11/21	12	72.73	9	74.96	77.50	3	13,991	0.02%
2018/11/19	0	0.00	1	70.10	70.10	-1	13,594	-0.01%
2018/11/16	2	71.10	10	70.83	69.00	-8	13,591	-0.06%
2018/11/15	11	69.24	6	69.85	70.00	5	13,639	0.04%
2018/11/14	3	69.40	0	0.00	68.00	3	13,554	0.02%
2018/11/12	3	67.30	4	67.02	69.00	-1	13,388	-0.01%
2018/11/09	6	67.23	5	66.98	67.50	1	13,312	0.01%
2018/11/08	35	70.47	47	67.23	66.20	-12	13,209	-0.09%
2018/11/07	2	65.50	2	66.85	69.80	0	12,822	0.00%
2018/11/06	7	66.56	0	0.00	63.50	7	12,780	0.05%
2018/11/05	1	65.80	1	66.60	67.40	0	12,809	0.00%
2018/11/02	106	66.19	75	65.67	66.40	31	12,814	0.24%	大買/
2018/11/01	0	0.00	3	61.97	63.30	-3	12,502	-0.02%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	1	51.70	6	52.08	52.40	-5	12,483	-0.04%
2018/10/29	0	0.00	11	49.24	51.80	-11	12,405	-0.09%
2018/10/26	6	47.10	2	51.30	47.10	4	12,467	0.03%
2018/10/25	7	51.39	6	51.40	50.40	1	12,546	0.01%
2018/10/24	10	57.30	12	55.88	56.00	-2	12,412	-0.02%
2018/10/23	10	59.52	11	60.17	58.30	-1	12,263	-0.01%
2018/10/19	5	63.40	0	0.00	61.80	5	12,158	0.04%
2018/10/18	4	66.70	9	65.48	65.30	-5	12,057	-0.04%
2018/10/17	4	66.10	36	65.29	65.20	-32	11,952	-0.27%
2018/10/16	41	65.39	9	64.73	64.00	32	11,921	0.27%
2018/10/15	3	63.13	3	63.40	63.10	0	11,781	0.00%
2018/10/12	5	64.10	10	62.55	64.10	-5	11,722	-0.04%
2018/10/11	6	64.50	2	64.10	63.50	4	11,552	0.03%
2018/10/09	17	69.16	9	70.42	70.50	8	11,443	0.07%
2018/10/08	61	66.67	66	67.23	68.00	-5	11,287	-0.04%
2018/10/05	33	70.75	37	72.76	70.00	-4	11,098	-0.04%
2018/10/04	16	75.29	13	75.80	75.80	3	10,937	0.03%
2018/10/03	4	75.75	21	76.69	74.90	-17	10,944	-0.16%
2018/10/02	11	78.93	47	79.65	78.50	-36	10,874	-0.33%
2018/10/01	28	79.96	4	78.33	79.90	24	10,996	0.22%
2018/09/28	16	78.76	2	78.90	78.40	14	11,180	0.13%
2018/09/27	28	78.57	20	78.39	77.30	8	11,181	0.07%
2018/09/26	18	77.71	20	78.17	79.50	-2	11,262	-0.02%
2018/09/25	31	80.34	32	81.32	78.10	-1	11,179	-0.01%
2018/09/21	29	78.36	18	81.37	81.50	11	10,708	0.10%
2018/09/20	10	75.33	10	74.41	74.60	0	10,431	0.00%
2018/09/19	5	76.58	15	74.89	74.30	-10	10,444	-0.10%
2018/09/18	19	73.13	23	71.81	73.90	-4	10,448	-0.04%
2018/09/17	12	74.12	3	74.10	74.70	9	10,570	0.09%
2018/09/14	6	66.85	3	67.77	72.10	3	10,320	0.03%
2018/09/13	5	66.10	10	65.97	65.60	-5	10,254	-0.05%
2018/09/12	13	65.45	10	66.45	64.40	3	10,255	0.03%
2018/09/11	22	69.05	10	69.50	69.50	12	10,055	0.12%
2018/09/10	5	70.28	5	72.50	69.50	0	9,872	0.00%
2018/09/07	1	83.40	5	82.70	77.20	-4	9,740	-0.04%
2018/09/06	0	0.00	2	84.90	85.00	-2	9,688	-0.02%
2018/09/04	13	84.45	8	84.40	84.40	5	10,053	0.05%
2018/09/03	9	84.83	29	85.11	83.80	-20	10,218	-0.20%
2018/08/31	1	86.20	0	0.00	88.00	1	10,583	0.01%
2018/08/30	11	89.05	11	87.65	87.50	0	10,763	0.00%
2018/08/29	10	87.00	8	87.50	87.40	2	11,085	0.02%
2018/08/28	3	87.67	2	87.40	87.40	1	11,507	0.01%
2018/08/27	0	0.00	1	88.50	88.20	-1	11,612	-0.01%
2018/08/24	7	83.43	4	84.25	84.50	3	11,737	0.03%
2018/08/23	18	86.66	20	86.07	85.20	-2	12,123	-0.02%
2018/08/22	17	85.31	16	84.23	87.30	1	12,328	0.01%
2018/08/21	3	86.00	5	85.50	86.60	-2	12,292	-0.02%
2018/08/20	35	85.50	41	85.47	84.20	-6	12,374	-0.05%
2018/08/17	5	92.30	10	92.05	90.20	-5	12,304	-0.04%
2018/08/15	5	90.10	0	0.00	90.30	5	12,514	0.04%
2018/08/14	9	90.83	4	90.40	91.50	5	12,602	0.04%
2018/08/13	0	0.00	7	86.83	88.40	-7	12,638	-0.06%
2018/08/10	12	94.24	13	94.34	93.00	-1	12,649	-0.01%
2018/08/09	9	96.56	8	96.48	96.10	1	12,911	0.01%
2018/08/08	0	0.00	1	95.50	95.60	-1	13,595	-0.01%
2018/08/07	2	101.20	2	102.00	102.50	0	13,996	0.00%
2018/08/06	4	98.48	2	98.95	99.50	2	14,580	0.01%
2018/08/03	12	92.98	12	93.34	97.00	0	15,125	0.00%
2018/08/02	11	95.37	3	97.20	92.00	8	15,089	0.05%
2018/08/01	52	100.63	59	102.24	99.20	-7	15,010	-0.05%
2018/07/31	2	108.25	7	107.43	105.00	-5	15,036	-0.03%
2018/07/30	6	107.00	0	0.00	107.00	6	15,173	0.04%
2018/07/27	1	111.00	1	111.50	113.00	0	15,325	0.00%
2018/07/26	1	112.00	0	0.00	110.00	1	15,574	0.01%
2018/07/24	1	109.50	1	109.50	112.00	0	15,928	0.00%
2018/07/23	52	108.07	50	109.50	108.00	2	16,091	0.01%
2018/07/19	1	111.00	3	113.17	115.50	-2	16,418	-0.01%
2018/07/18	5	116.00	4	115.63	109.50	1	16,549	0.01%
2018/07/16	1	116.00	2	115.75	116.50	-1	16,937	-0.01%
2018/07/12	0	0.00	1	114.00	116.00	-1	17,768	-0.01%
2018/07/11	1	112.00	1	112.50	113.00	0	18,121	0.00%
2018/07/10	2	116.00	2	115.50	115.00	0	18,706	0.00%
2018/07/09	3	115.67	1	114.00	114.00	2	19,373	0.01%
2018/07/06	2	113.75	1	109.50	117.50	1	19,510	0.01%
2018/07/05	4	109.25	4	108.88	107.00	0	19,568	0.00%
2018/07/04	9	106.72	10	110.05	107.00	-1	19,769	-0.01%
2018/07/03	34	115.01	35	115.01	115.50	-1	20,025	0.00%
2018/07/02	6	115.50	10	116.55	115.50	-4	20,029	-0.02%
2018/06/29	0	0.00	2	124.00	123.00	-2	19,974	-0.01%
2018/06/28	4	123.63	4	126.00	123.00	0	20,003	0.00%
2018/06/27	36	126.96	36	124.67	128.00	0	20,283	0.00%
2018/06/26	3	129.50	2	130.00	125.00	1	20,572	0.00%
2018/06/25	32	127.00	32	123.00	127.00	0	20,422	0.00%
2018/06/22	2	127.00	1	126.00	124.00	1	20,571	0.00%
2018/06/21	31	128.03	31	127.48	129.00	0	20,592	0.00%
2018/06/20	2	120.75	0	0.00	123.00	2	20,819	0.01%
2018/06/15	1	128.50	1	127.00	128.00	0	21,343	0.00%
2018/06/14	0	0.00	30	127.50	127.50	-30	21,757	-0.14%
2018/06/13	2	130.25	2	124.25	127.50	0	22,584	0.00%
2018/06/12	6	127.75	3	127.83	128.00	3	22,755	0.01%
2018/06/11	6	124.42	6	125.00	125.50	0	22,574	0.00%
2018/06/08	21	117.33	13	117.19	120.50	8	22,440	0.04%
2018/06/07	1	125.50	5	127.50	125.00	-4	22,077	-0.02%
2018/06/06	8	125.19	4	125.88	128.00	4	22,058	0.02%
2018/06/05	12	128.46	6	127.25	122.50	6	21,956	0.03%
2018/06/04	29	135.72	27	135.50	136.00	2	21,514	0.01%
2018/06/01	8	137.69	15	139.63	137.00	-7	21,474	-0.03%
2018/05/31	11	146.32	27	145.94	141.00	-16	21,435	-0.07%
2018/05/30	45	143.28	49	143.15	143.00	-4	20,992	-0.02%
2018/05/29	57	144.23	38	143.04	143.00	19	20,769	0.09%
2018/05/28	7	142.57	8	142.63	142.00	-1	20,607	0.00%
2018/05/25	21	139.95	22	139.73	140.00	-1	20,488	0.00%
2018/05/24	35	137.91	44	136.01	138.00	-9	20,424	-0.04%
2018/05/23	5	138.00	8	138.13	137.00	-3	20,377	-0.01%
2018/05/22	40	138.38	33	137.32	136.50	7	20,225	0.03%
2018/05/21	12	140.21	4	140.25	141.00	8	20,225	0.04%
2018/05/18	35	138.50	38	136.74	139.00	-3	20,217	-0.01%
2018/05/17	40	141.63	43	137.50	136.50	-3	20,166	-0.01%
2018/05/16	27	145.30	51	146.32	141.50	-24	20,054	-0.12%
2018/05/15	67	144.85	46	144.66	141.00	21	19,651	0.11%
2018/05/14	32	142.50	23	145.98	151.00	9	19,438	0.05%
2018/05/11	58	139.30	33	139.47	137.50	25	18,840	0.13%
2018/05/10	10	135.20	1	135.50	135.50	9	18,366	0.05%
2018/05/09	5	133.40	7	132.14	131.00	-2	18,655	-0.01%
2018/05/08	42	134.70	40	132.93	132.00	2	18,633	0.01%
2018/05/07	25	130.20	23	130.80	131.00	2	18,638	0.01%
2018/05/04	1	132.00	4	127.13	127.00	-3	18,647	-0.02%
2018/05/03	4	135.63	22	136.20	130.50	-18	19,036	-0.09%
2018/05/02	33	133.58	10	134.90	134.50	23	19,101	0.12%
2018/04/30	1	130.50	2	130.75	129.00	-1	19,276	-0.01%
2018/04/27	8	133.69	16	132.31	131.00	-8	19,738	-0.04%
2018/04/26	12	129.21	7	128.50	128.50	5	20,196	0.02%
2018/04/25	3	125.17	2	126.50	124.00	1	20,437	0.00%
2018/04/24	14	123.21	15	122.23	120.50	-1	20,453	0.00%
2018/04/23	26	134.50	21	129.71	128.00	5	20,274	0.02%
2018/04/20	43	135.92	56	133.55	133.00	-13	20,187	-0.06%
2018/04/19	6	136.83	6	138.08	138.50	0	19,928	0.00%
2018/04/18	45	131.91	46	132.59	133.00	-1	19,375	-0.01%
2018/04/17	6	131.83	5	130.70	127.50	1	19,068	0.01%
2018/04/16	40	132.54	39	135.09	139.00	1	18,751	0.01%
2018/04/13	33	125.88	17	127.50	130.00	16	18,183	0.09%
2018/04/12	8	117.94	23	118.15	120.00	-15	17,461	-0.09%
2018/04/11	4	118.63	5	118.90	116.50	-1	17,297	-0.01%
2018/04/10	6	116.50	7	116.29	115.50	-1	17,082	-0.01%
2018/04/09	19	108.84	7	111.43	115.50	12	17,027	0.07%
2018/04/03	6	106.83	7	106.00	105.50	-1	16,574	-0.01%
2018/04/02	2	106.00	1	106.50	105.00	1	16,475	0.01%
2018/03/31	3	107.83	24	106.75	106.50	-21	16,428	-0.13%
2018/03/30	13	110.27	13	109.19	107.50	0	16,426	0.00%
2018/03/29	24	107.33	19	109.82	107.50	5	16,147	0.03%
2018/03/28	2	103.25	15	102.23	102.00	-13	15,663	-0.08%
2018/03/27	20	103.98	3	103.83	104.50	17	15,543	0.11%
2018/03/26	21	100.81	7	100.39	100.50	14	15,389	0.09%
2018/03/23	15	100.65	16	101.50	99.10	-1	15,300	-0.01%
2018/03/22	6	109.33	25.3	109.01	105.50	-19.3	14,998	-0.13%
2018/03/21	2	109.50	0	0.00	107.00	2	14,641	0.01%
2018/03/20	4	105.75	13	108.00	111.00	-9	14,362	-0.06%
2018/03/19	10	105.70	11	106.86	105.50	-1	13,950	-0.01%
2018/03/16	18	99.41	5	99.02	98.80	13	13,064	0.10%
2018/03/15	2	95.75	1	96.40	96.10	1	12,772	0.01%
2018/03/14	4	94.68	7	95.97	95.80	-3	12,853	-0.02%
2018/03/13	5	99.02	15	97.59	97.20	-10	13,013	-0.08%
2018/03/12	13	97.45	19	98.52	97.30	-6	13,020	-0.05%
2018/03/09	11	95.89	9	93.91	95.60	2	12,930	0.02%
2018/03/08	1	91.90	1	92.50	91.80	0	12,835	0.00%
2018/03/07	2	90.85	0	0.00	90.90	2	12,893	0.02%
2018/03/06	4	89.50	6	89.65	91.50	-2	13,000	-0.02%
2018/03/05	1	87.90	5	88.40	87.50	-4	13,032	-0.03%
2018/03/02	1	87.80	0	0.00	88.90	1	13,097	0.01%
2018/03/01	0	0.00	2	90.00	89.10	-2	13,126	-0.02%
2018/02/27	16	90.67	9	90.16	89.80	7	13,196	0.05%
2018/02/26	9	92.30	14	92.18	90.80	-5	13,182	-0.04%
2018/02/23	22	95.60	3	93.07	92.30	19	13,170	0.14%
2018/02/22	3	93.40	11	92.42	93.60	-8	13,360	-0.06%
2018/02/21	3	91.83	3	93.13	93.80	0	13,935	0.00%
2018/02/12	11	89.79	0	0.00	88.00	11	13,860	0.08%
2018/02/08	5	94.10	1	96.00	93.70	4	13,774	0.03%
2018/02/07	17	97.94	32	98.19	96.10	-15	13,596	-0.11%
2018/02/06	28	96.47	12	96.43	92.50	16	13,462	0.12%
2018/02/05	0	0.00	3	97.90	101.50	-3	13,530	-0.02%
2018/02/02	3	99.60	1	99.80	99.90	2	13,821	0.01%
2018/02/01	2	106.25	3	105.00	102.00	-1	13,956	-0.01%
2018/01/31	2	98.90	2	100.75	101.50	0	13,751	0.00%
2018/01/30	12	100.32	14	101.21	100.50	-2	13,742	-0.01%
2018/01/29	9	97.10	9	97.10	99.50	0	13,513	0.00%
2018/01/26	6	96.87	19	100.24	94.40	-13	13,519	-0.10%
2018/01/25	2	99.25	0	0.00	100.00	2	13,241	0.02%
2018/01/24	12	98.89	18	98.96	99.00	-6	13,005	-0.05%
2018/01/23	11	97.61	16	97.94	97.50	-5	12,675	-0.04%
2018/01/22	23	92.61	1	94.20	97.60	22	12,323	0.18%
2018/01/19	3	86.60	8	86.85	88.80	-5	12,166	-0.04%
2018/01/18	5	84.50	0	0.00	83.70	5	11,858	0.04%
2018/01/17	0	0.00	2	81.40	81.40	-2	12,138	-0.02%
2018/01/16	0	0.00	1	81.20	81.50	-1	12,388	-0.01%
2018/01/15	1	81.00	2	81.90	81.90	-1	12,650	-0.01%
2018/01/12	1	80.50	1	79.90	80.00	0	13,230	0.00%
2018/01/11	0	0.00	31	78.96	79.10	-31	13,565	-0.23%
2018/01/10	10	78.95	0	0.00	79.00	10	13,939	0.07%
2018/01/09	1	82.60	12	82.92	81.50	-11	14,253	-0.08%
2018/01/08	3	81.80	2	81.35	81.20	1	14,810	0.01%
2018/01/05	38	83.21	7	83.37	81.70	31	15,666	0.20%
2018/01/04	3	81.57	2	81.80	81.40	1	16,200	0.01%
2018/01/03	1	78.30	13	80.28	81.60	-12	16,207	-0.07%
2018/01/02	1	76.50	1	76.30	76.30	0	16,057	0.00%