中美晶 (5483)-富邦-左營券商分點個股進出

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
191.5
漲跌
▼2.5
漲幅
-1.29%
成交量
2,833張
產業
上櫃半導體類股
1579人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	192.50	1.8	192.13	191.50	-0.8	7,832	-0.01%
2024/04/24	1	195.00	1.1	194.23	194.00	-0.1	7,903	0.00%
2024/04/23	1	192.00	1	188.50	188.50	0	7,969	0.00%
2024/04/22	4.3	190.26	4	188.75	188.50	0.2	8,055	0.00%
2024/04/19	4.3	194.01	1.2	194.04	192.00	3.1	8,008	0.04%
2024/04/18	4.1	199.50	0	0.00	199.50	4.1	7,978	0.05%
2024/04/17	2	202.74	0.9	203.11	202.00	1.1	8,054	0.01%
2024/04/16	10.4	200.40	4.1	201.28	199.00	6.3	8,071	0.08%
2024/04/15	1.1	208.49	3	208.83	208.50	-1.9	7,963	-0.02%
2024/04/12	1	212.00	1.3	210.88	211.50	-0.3	7,933	0.00%
2024/04/11	1	208.50	1	210.00	210.00	0	7,977	0.00%
2024/04/10	2	211.76	1	212.00	211.00	1	8,052	0.01%
2024/04/09	0	210.50	2	210.00	210.50	-2	8,170	-0.02%
2024/04/08	0.8	209.99	6	210.50	210.50	-5.2	8,228	-0.06%
2024/04/03	1	211.00	0	0.00	211.00	1	8,250	0.01%
2024/04/02	2	209.26	4	209.50	209.50	-2	8,294	-0.02%
2024/04/01	6	208.76	8	210.38	208.00	-2	8,371	-0.02%
2024/03/29	10.1	212.93	20	213.05	214.50	-9.9	8,349	-0.12%
2024/03/28	13.4	217.57	4	216.25	215.00	9.4	8,105	0.12%
2024/03/27	13.1	215.21	6	219.67	223.50	7.1	7,891	0.09%
2024/03/26	5.8	216.72	6	216.08	214.00	-0.2	7,710	0.00%
2024/03/25	6.4	220.74	1	223.00	220.00	5.4	7,706	0.07%
2024/03/22	5	224.15	7	226.21	224.00	-2	7,788	-0.03%
2024/03/21	15.8	235.61	1.1	235.41	232.50	14.7	7,772	0.19%
2024/03/20	26.5	237.74	23.3	238.36	240.00	3.2	7,614	0.04%
2024/03/19	6	220.00	8.1	224.39	226.00	-2.1	7,048	-0.03%
2024/03/18	3	207.00	0.2	209.00	207.50	2.8	6,610	0.04%
2024/03/15	4.4	207.53	0.1	208.00	207.50	4.3	6,664	0.06%
2024/03/14	6	213.42	2	217.00	208.50	4	6,596	0.06%
2024/03/13	15	217.67	3.1	219.45	215.50	11.9	6,432	0.19%
2024/03/12	2	210.25	4	212.25	214.50	-2	6,260	-0.03%
2024/03/11	4.3	210.08	1	209.00	209.00	3.3	6,205	0.05%
2024/03/08	4	207.39	10	211.00	209.00	-6	6,145	-0.10%
2024/03/07	1	201.00	1	200.00	200.50	0	5,714	0.00%
2024/03/06	1	196.50	0	0.00	197.00	1	5,628	0.02%
2024/03/05	4	194.25	0.1	197.00	197.00	3.9	5,650	0.07%
2024/03/04	0	0.00	1	193.50	193.50	-1	5,690	-0.02%
2024/03/01	0	0.00	0	191.00	189.50	0	5,804	0.00%
2024/02/29	0.1	186.50	0	0.00	185.50	0.1	5,752	0.00%
2024/02/27	0	186.50	0.2	189.50	186.00	-0.2	5,798	0.00%
2024/02/23	0.1	188.50	0	0.00	187.00	0.1	5,808	0.00%
2024/02/22	0	0.00	0.4	188.09	188.50	-0.4	5,836	-0.01%
2024/02/21	0	0.00	0.1	187.00	185.50	-0.1	5,847	0.00%
2024/02/20	0	0.00	0.5	185.70	186.00	-0.5	5,879	-0.01%
2024/02/19	0.4	184.63	1	184.50	184.50	-0.6	5,904	-0.01%
2024/02/16	1	182.00	0	0.00	184.00	1	5,919	0.02%
2024/02/15	2.4	187.20	0.6	183.79	184.00	1.9	5,927	0.03%
2024/02/05	1	189.53	0.1	191.00	192.00	1	5,864	0.02%
2024/02/02	0	0.00	0.2	191.50	191.00	-0.2	5,886	0.00%
2024/02/01	0.1	192.42	0	0.00	191.50	0.1	5,896	0.00%
2024/01/31	0	192.50	0	0.00	192.00	0	5,965	0.00%
2024/01/26	0.2	193.33	0.5	194.00	192.50	-0.4	6,078	-0.01%
2024/01/25	0.2	196.66	0	0.00	195.00	0.2	6,152	0.00%
2024/01/24	0	0.00	0.8	202.50	203.50	-0.8	6,207	-0.01%
2024/01/23	0	0.00	1	196.06	201.00	-1	6,164	-0.02%
2024/01/19	1.3	196.90	0.2	195.50	197.50	1.1	6,077	0.02%
2024/01/18	0	0.00	1.7	191.86	195.50	-1.7	6,074	-0.03%
2024/01/17	2.3	192.07	0	0.00	191.00	2.3	5,984	0.04%
2024/01/16	1.7	195.59	0	0.00	196.00	1.7	5,862	0.03%
2024/01/15	0	0.00	1	199.50	201.00	-1	5,754	-0.02%
2024/01/12	0	0.00	2.1	198.29	200.00	-2.1	5,744	-0.04%
2024/01/11	2	199.75	0.2	201.50	200.00	1.8	5,675	0.03%
2024/01/10	2	192.25	0.2	194.75	196.50	1.8	5,572	0.03%
2024/01/09	1	193.00	1.1	193.50	193.00	-0.1	5,525	0.00%
2024/01/08	0	0.00	1	192.50	192.50	-1	5,490	-0.02%
2024/01/05	0.3	192.60	2.1	190.25	191.50	-1.9	5,465	-0.03%
2024/01/04	1.1	192.23	0	191.00	191.50	1.1	5,417	0.02%
2024/01/03	4.6	194.52	3	192.67	193.00	1.6	5,373	0.03%
2024/01/02	1	196.00	1	194.50	201.00	0	5,226	0.00%
2023/12/29	0.3	194.90	2	193.75	196.00	-1.8	5,147	-0.03%
2023/12/28	4.2	197.01	2	197.00	196.00	2.2	5,112	0.04%
2023/12/27	1.2	199.53	2	200.74	200.50	-0.8	5,047	-0.02%
2023/12/26	0	0.00	1	198.69	207.50	-1	4,939	-0.02%
2023/12/25	1.1	196.50	1	198.50	198.50	0.1	4,817	0.00%
2023/12/21	3	196.83	0	0.00	198.50	3	4,666	0.06%
2023/12/20	3.5	199.57	1	198.00	198.00	2.5	4,595	0.05%
2023/12/19	0	0.00	4	196.75	200.50	-4	4,467	-0.09%
2023/12/18	1.2	200.13	1.3	202.00	200.50	-0.1	4,314	0.00%
2023/12/15	4.1	195.80	6.2	196.94	197.50	-2.1	4,171	-0.05%
2023/12/14	2.2	189.20	3	190.00	191.50	-0.9	3,986	-0.02%
2023/12/13	1.1	187.99	3.1	188.48	187.50	-2.1	3,933	-0.05%
2023/12/12	1	191.00	3.4	188.08	190.50	-2.4	3,934	-0.06%
2023/12/11	0	0.00	3.5	185.14	185.50	-3.5	3,931	-0.09%
2023/12/07	1	185.00	0	0.00	183.50	1	3,939	0.03%
2023/12/06	1	185.00	2.1	185.71	184.50	-1.1	3,910	-0.03%
2023/12/05	0.2	180.25	6	179.83	180.50	-5.8	3,885	-0.15%
2023/12/04	0	183.50	1	183.50	183.00	-1	3,840	-0.03%
2023/11/30	3	185.16	0	0.00	183.00	3	3,797	0.08%
2023/11/28	2.2	183.64	26.7	180.06	182.00	-24.5	3,641	-0.67%
2023/11/27	21	178.98	0	0.00	177.50	21	3,479	0.60%
2023/11/24	0	0.00	4	178.38	179.00	-4	3,449	-0.12%
2023/11/21	0.1	175.00	0	0.00	175.00	0.1	3,346	0.00%
2023/11/20	1	175.00	0	0.00	175.00	1	3,336	0.03%
2023/11/17	0	0.00	2	177.25	177.50	-2	3,321	-0.06%
2023/11/16	0	0.00	0.1	175.50	176.50	-0.1	3,282	0.00%
2023/11/15	0.3	175.33	21.1	175.48	174.00	-20.8	3,243	-0.64%
2023/11/14	1.1	172.50	0.4	173.25	173.50	0.7	3,212	0.02%
2023/11/13	20	177.25	1	177.00	175.50	19	3,173	0.60%
2023/11/10	0	0.00	1	175.50	175.00	-1	3,157	-0.03%
2023/11/09	0.1	172.00	0	0.00	172.50	0.1	3,140	0.00%
2023/11/08	7	173.57	0.4	173.00	172.50	6.6	3,184	0.21%
2023/11/07	0	0.00	0.2	174.00	175.00	-0.2	3,141	0.00%
2023/11/06	3.1	174.97	6	175.00	175.00	-2.9	3,148	-0.09%
2023/11/03	1	171.50	3.5	173.17	173.00	-2.5	3,136	-0.08%
2023/11/02	1.1	172.86	8.4	171.05	173.00	-7.3	3,191	-0.23%
2023/11/01	0.4	168.59	5	167.80	170.00	-4.6	3,118	-0.15%
2023/10/31	0	0.00	2	163.50	163.50	-2	3,015	-0.07%
2023/10/30	3.1	164.95	0	0.00	164.50	3.1	3,108	0.10%
2023/10/26	0.2	160.00	0	0.00	159.00	0.2	3,209	0.01%
2023/10/25	2.4	163.21	0	0.00	162.50	2.4	3,262	0.07%
2023/10/24	0.1	161.00	0.2	162.00	161.00	-0.1	3,337	0.00%
2023/10/23	0	0.00	0.3	161.33	161.50	-0.3	3,490	-0.01%
2023/10/20	0	0.00	0.2	160.50	161.50	-0.2	3,591	-0.01%
2023/10/19	0.2	162.83	0	0.00	162.50	0.2	3,703	0.00%
2023/10/18	0.1	163.50	0	0.00	163.50	0.1	3,798	0.00%
2023/10/16	0	0.00	0.8	165.07	166.00	-0.8	4,055	-0.02%
2023/10/13	1.1	165.50	1	166.00	166.00	0.1	4,216	0.00%
2023/10/12	0	0.00	3	165.83	166.50	-3	4,350	-0.07%
2023/10/11	1	163.50	2.1	163.31	164.50	-1.1	4,611	-0.02%
2023/10/06	0.1	161.50	0	0.00	161.50	0.1	4,943	0.00%
2023/10/05	0	159.50	2	160.75	162.00	-2	5,309	-0.04%
2023/10/04	0.1	159.34	1	159.50	159.00	-0.9	5,327	-0.02%
2023/10/02	0	0.00	2	159.50	162.00	-2	5,302	-0.04%
2023/09/27	0	157.00	0	0.00	157.00	0	5,305	0.00%
2023/09/26	0	158.00	0	0.00	157.00	0	5,314	0.00%
2023/09/25	1.2	160.46	0.1	159.50	160.50	1.2	5,316	0.02%
2023/09/22	0	159.00	0.1	159.00	160.00	0	5,350	0.00%
2023/09/21	2.2	159.27	0	0.00	158.00	2.2	5,345	0.04%
2023/09/20	0.1	162.85	2	161.00	162.00	-1.9	5,322	-0.04%
2023/09/19	0.1	164.00	1	164.50	163.50	-0.9	5,329	-0.02%
2023/09/18	1	165.00	2	165.75	165.00	-1	5,339	-0.02%
2023/09/15	0	0.00	2.2	166.18	166.50	-2.2	5,428	-0.04%
2023/09/14	0.1	164.50	6.3	164.58	164.00	-6.2	5,382	-0.12%
2023/09/13	0.1	161.50	1.6	161.72	161.00	-1.5	5,290	-0.03%
2023/09/12	0.3	161.45	1.2	161.50	161.00	-0.9	5,355	-0.02%
2023/09/11	1	157.00	0.2	157.50	157.00	0.8	5,353	0.01%
2023/09/08	0.2	156.25	0	0.00	155.50	0.2	5,383	0.00%
2023/09/07	0	0.00	1	160.50	158.00	-1	5,393	-0.02%
2023/09/06	1	158.00	0.2	159.00	158.50	0.9	5,367	0.02%
2023/09/05	0	0.00	5	159.50	160.00	-5	5,363	-0.09%
2023/09/04	0	0.00	1.1	160.00	160.00	-1.1	5,371	-0.02%
2023/09/01	0	159.00	0	0.00	158.50	0	5,370	0.00%
2023/08/31	0.1	157.50	0	0.00	156.50	0.1	5,404	0.00%
2023/08/30	0	0.00	1	156.50	156.50	-1	5,424	-0.02%
2023/08/28	0	155.00	2	154.75	154.50	-2	5,477	-0.04%
2023/08/24	11.2	154.01	3	155.17	154.50	8.2	5,537	0.15%
2023/08/23	1.2	154.33	0	0.00	155.00	1.2	5,562	0.02%
2023/08/22	0	154.00	0	0.00	153.00	0	5,614	0.00%
2023/08/18	1.1	154.09	2.1	155.94	154.00	-1	5,687	-0.02%
2023/08/17	3	155.83	0	0.00	156.50	3	5,682	0.05%
2023/08/16	5.2	149.93	1	152.50	152.00	4.2	5,669	0.07%
2023/08/15	3	154.33	0	0.00	153.00	3	5,663	0.05%
2023/08/14	4	152.88	0	0.00	154.50	4	5,662	0.07%
2023/08/11	5.1	158.51	2	158.50	157.50	3.1	5,620	0.05%
2023/08/10	1	158.50	1	158.00	158.50	0	5,613	0.00%
2023/08/09	3	159.00	2	159.25	160.00	1	5,595	0.02%
2023/08/08	20.4	160.84	11	161.50	161.50	9.4	5,567	0.17%
2023/08/07	1.1	167.95	1	166.50	167.50	0.1	5,498	0.00%
2023/08/04	0.1	165.00	3	164.00	165.50	-2.9	5,469	-0.05%
2023/08/02	8.1	163.94	2	163.00	163.00	6.1	5,465	0.11%
2023/08/01	4.1	170.73	0	0.00	168.50	4.1	5,424	0.08%
2023/07/31	1	170.50	0	0.00	171.50	1	5,375	0.02%
2023/07/28	0.3	170.70	0.9	171.72	171.00	-0.6	5,311	-0.01%
2023/07/27	1.1	170.32	1	170.00	169.50	0.1	5,230	0.00%
2023/07/26	7.3	168.65	10.4	170.75	165.50	-3.1	5,150	-0.06%
2023/07/25	0	176.50	0.5	177.28	175.50	-0.4	4,990	-0.01%
2023/07/24	3	180.50	0	0.00	180.50	3	4,881	0.06%
2023/07/21	2.1	179.95	2	180.00	180.00	0.1	4,755	0.00%
2023/07/20	3.1	182.11	1	183.00	181.50	2.1	4,673	0.04%
2023/07/19	0.4	183.00	5.3	184.66	179.00	-4.9	4,567	-0.11%
2023/07/18	5.6	182.40	2	183.00	183.00	3.6	4,378	0.08%
2023/07/17	2.6	182.88	3	183.50	182.00	-0.4	4,233	-0.01%
2023/07/14	4.3	182.53	7.3	183.00	185.00	-3	4,107	-0.07%
2023/07/13	7.5	179.32	6.1	179.34	177.50	1.5	3,826	0.04%
2023/07/12	7.1	174.57	10.3	173.99	176.50	-3.2	3,439	-0.09%
2023/07/11	0.2	162.00	0	0.00	162.50	0.2	3,081	0.01%
2023/07/10	0	160.50	0	0.00	160.00	0	3,063	0.00%
2023/07/07	0	0.00	1	161.50	159.00	-1	3,079	-0.03%
2023/07/06	0	0.00	1	161.00	161.00	-1	3,086	-0.03%
2023/07/05	0	0.00	1	162.00	161.50	-1	3,110	-0.03%
2023/06/30	2.1	160.31	0	0.00	161.50	2.1	3,136	0.07%
2023/06/28	0	0.00	1	159.50	158.00	-1	3,117	-0.03%
2023/06/27	0	0.00	1	160.50	157.50	-1	3,127	-0.03%
2023/06/26	0	0.00	2	156.50	157.00	-2	3,104	-0.06%
2023/06/21	3	157.16	3	156.33	156.00	0	3,097	0.00%
2023/06/20	0.1	161.50	0	0.00	160.50	0.1	3,024	0.00%
2023/06/19	0.3	163.00	0	0.00	162.00	0.3	3,062	0.01%
2023/06/16	0	0.00	1	163.00	164.00	-1	3,044	-0.03%
2023/06/15	0	0.00	2	161.50	161.50	-2	3,018	-0.07%
2023/06/14	4	159.63	3	159.67	160.00	1	3,166	0.03%
2023/06/13	1.6	159.59	1	160.50	159.50	0.6	3,155	0.02%
2023/06/09	1	156.50	0	0.00	156.50	1	3,167	0.03%
2023/06/08	0	0.00	0.2	156.50	156.00	-0.2	3,152	-0.01%
2023/06/06	2.2	157.28	0	0.00	157.00	2.2	3,200	0.07%
2023/06/05	2.8	160.42	0	0.00	160.00	2.8	3,184	0.09%
2023/06/02	3.1	157.51	0	0.00	158.00	3.1	3,186	0.10%
2023/05/31	2	159.50	1	159.00	159.00	1	3,155	0.03%
2023/05/30	0	0.00	3	159.83	159.00	-3	3,136	-0.10%
2023/05/29	0	0.00	3	159.50	159.50	-3	3,164	-0.09%
2023/05/26	0.1	157.75	0	0.00	158.50	0.1	3,150	0.00%
2023/05/25	2	157.00	2	157.00	156.50	0	3,128	0.00%
2023/05/24	1	155.00	2	155.00	155.50	-1	3,096	-0.03%
2023/05/19	0.1	152.00	1	151.50	151.00	-0.9	3,023	-0.03%
2023/05/18	0	0.00	1	153.00	152.50	-1	3,002	-0.03%
2023/05/17	0	0.00	1	150.00	150.50	-1	2,987	-0.03%
2023/05/12	0	0.00	1	147.50	147.00	-1	2,956	-0.03%
2023/05/11	1	149.98	1	146.50	146.50	0	2,950	0.00%
2023/05/10	3	151.00	0	0.00	151.00	3	2,928	0.10%
2023/05/09	1	152.47	0	0.00	151.00	1	2,947	0.03%
2023/05/08	3	154.17	3	154.33	154.50	0	2,946	0.00%
2023/05/05	0	0.00	1	148.50	148.00	-1	2,897	-0.03%
2023/05/04	2	144.75	0	0.00	145.00	2	2,945	0.07%
2023/05/03	1	147.50	0	0.00	147.00	1	2,980	0.03%
2023/05/02	0	150.50	2.1	150.50	150.00	-2	3,042	-0.07%
2023/04/26	1	143.00	0	0.00	144.50	1	3,125	0.03%
2023/04/25	5.1	146.29	0	0.00	144.00	5.1	3,132	0.16%
2023/04/21	0	0.00	0.1	149.50	149.00	-0.1	3,251	0.00%
2023/04/20	1	150.50	2	151.75	149.00	-1	3,261	-0.03%
2023/04/18	4	154.13	0	0.00	153.00	4	3,307	0.12%
2023/04/14	5	154.50	5	156.00	155.50	0	3,329	0.00%
2023/04/12	1	156.50	0	0.00	156.00	1	3,362	0.03%
2023/04/11	10	157.60	12.2	157.51	157.00	-2.2	3,357	-0.07%
2023/04/10	2	157.75	1.3	157.62	156.50	0.7	3,374	0.02%
2023/04/06	0	0.00	1	152.50	152.50	-1	3,321	-0.03%
2023/03/31	1	156.00	2	157.50	156.00	-1	3,311	-0.03%
2023/03/30	0	0.00	1.5	156.13	156.50	-1.5	3,324	-0.05%
2023/03/27	0	0.00	1	156.00	157.00	-1	3,461	-0.03%
2023/03/23	0	0.00	1	154.50	155.50	-1	3,508	-0.03%
2023/03/22	0	0.00	3	153.50	154.00	-3	3,486	-0.09%
2023/03/21	6	153.17	3	152.50	152.50	3	3,432	0.09%
2023/03/20	1	152.00	0	0.00	152.00	1	3,439	0.03%
2023/03/17	8.1	155.93	2	153.50	154.00	6.1	3,404	0.18%
2023/03/16	1	159.00	31	157.98	159.00	-30	3,238	-0.93%
2023/03/15	1	157.50	0.5	158.00	157.50	0.5	3,260	0.02%
2023/03/14	1.5	153.67	0	0.00	153.50	1.5	3,248	0.05%
2023/03/10	2	156.75	1	156.50	156.00	1	3,232	0.03%
2023/03/09	2	162.50	0	0.00	162.00	2	3,243	0.06%
2023/03/06	30	159.50	0	0.00	159.50	30	3,222	0.93%
2023/03/03	0	158.50	15	158.10	158.00	-15	3,214	-0.47%
2023/03/01	0	0.00	1	153.00	159.50	-1	3,243	-0.03%
2023/02/24	5.1	162.78	3	159.50	159.00	2.1	3,199	0.07%
2023/02/23	1	163.50	2	163.25	164.50	-1	3,185	-0.03%
2023/02/22	1	159.50	0	0.00	160.00	1	3,228	0.03%
2023/02/21	1	162.50	0	0.00	161.50	1	3,301	0.03%
2023/02/20	1	161.00	0	0.00	161.50	1	3,438	0.03%
2023/02/17	1	161.00	0	0.00	161.00	1	3,612	0.03%
2023/02/15	1	158.50	0	0.00	157.50	1	3,886	0.03%
2023/02/14	0	0.00	1	161.50	161.50	-1	3,988	-0.03%
2023/02/10	1	162.50	0	0.00	163.00	1	4,154	0.02%
2023/02/08	0	0.00	1	165.00	165.00	-1	4,329	-0.02%
2023/02/07	1	163.00	0	0.00	163.00	1	4,319	0.02%
2023/02/06	0	159.50	1	161.50	159.50	-1	4,351	-0.02%
2023/02/02	1	167.00	0	0.00	168.00	1	4,322	0.02%
2023/02/01	0	0.00	1.3	164.00	165.00	-1.3	4,318	-0.03%
2023/01/31	0	0.00	3	162.50	162.50	-3	4,290	-0.07%
2023/01/30	3	161.00	0	0.00	160.50	3	4,233	0.07%
2023/01/16	0	0.00	0.1	156.00	155.50	-0.1	4,230	0.00%
2023/01/13	0	0.00	1	156.00	155.00	-1	4,252	-0.02%
2023/01/12	3	158.33	1	156.50	156.50	2	4,267	0.05%
2023/01/11	0	0.00	5.1	160.03	161.50	-5.1	4,273	-0.12%
2023/01/10	0	156.00	0	0.00	156.50	0	4,166	0.00%
2023/01/09	0	0.00	2	154.00	156.00	-2	4,184	-0.05%
2023/01/06	0	0.00	1.1	150.50	150.50	-1.1	4,186	-0.03%
2023/01/04	1	146.00	0	0.00	145.00	1	4,313	0.02%
2023/01/03	0	0.00	0.1	145.00	145.50	-0.1	4,428	0.00%
2022/12/28	2.1	139.49	0	0.00	138.00	2.1	4,519	0.05%
2022/12/27	1	143.50	0	0.00	143.50	1	4,532	0.02%
2022/12/26	0.1	143.50	0	0.00	143.00	0.1	4,613	0.00%
2022/12/23	0	142.50	0	0.00	143.50	0	4,740	0.00%
2022/12/21	1	145.00	0	0.00	143.00	1	4,939	0.02%
2022/12/20	6.1	148.17	0	0.00	144.00	6.1	5,049	0.12%
2022/12/16	1.1	153.09	1	153.00	153.50	0.1	5,039	0.00%
2022/12/14	1	156.00	0	0.00	157.00	1	5,017	0.02%
2022/12/13	1	154.00	1	155.50	153.00	0	5,036	0.00%
2022/12/12	0	0.00	1	151.00	153.50	-1	5,053	-0.02%
2022/12/09	1	156.00	2	155.00	154.50	-1	5,071	-0.02%
2022/12/05	0	0.00	1	163.00	162.00	-1	5,107	-0.02%
2022/12/02	1.1	161.48	1	161.00	161.50	0.1	5,158	0.00%
2022/12/01	1	162.50	1	160.50	161.00	0	5,195	0.00%
2022/11/29	1	156.00	0	0.00	156.00	1	5,186	0.02%
2022/11/28	1	158.00	4	155.50	158.00	-3	5,196	-0.06%
2022/11/24	1	160.00	2	161.25	160.50	-1	5,219	-0.02%
2022/11/23	2	158.25	2	158.25	159.50	0	5,266	0.00%
2022/11/22	1	158.50	3	158.17	158.50	-2	5,298	-0.04%
2022/11/21	1	157.00	1	157.50	157.00	0	5,321	0.00%
2022/11/18	1	160.50	5	158.20	156.50	-4	5,346	-0.07%
2022/11/17	1	162.00	3	159.67	162.00	-2	5,279	-0.04%
2022/11/16	2	158.50	0	0.00	162.00	2	5,259	0.04%
2022/11/15	7	160.79	10.2	159.71	162.00	-3.2	5,155	-0.06%
2022/11/14	2	155.25	3	154.83	155.50	-1	5,060	-0.02%
2022/11/11	7	156.71	9	156.22	155.00	-2	5,034	-0.04%
2022/11/10	7	146.64	6	145.58	147.00	1	4,979	0.02%
2022/11/09	3	141.00	2	140.50	142.00	1	4,940	0.02%
2022/11/08	6	140.25	4.1	141.12	139.00	1.9	4,940	0.04%
2022/11/07	2	137.50	6	135.00	137.50	-4	4,873	-0.08%
2022/11/04	3.6	129.53	1	130.00	130.50	2.6	4,890	0.05%
2022/11/03	0	0.00	2	126.00	127.50	-2	4,889	-0.04%
2022/11/02	4	127.63	1	127.02	127.00	3	4,998	0.06%
2022/10/31	0	0.00	8	124.13	124.00	-8	5,223	-0.15%
2022/10/28	6	123.00	2	123.50	121.50	4	5,237	0.08%
2022/10/27	2	124.50	7	124.93	125.50	-5	5,201	-0.10%
2022/10/26	2	121.50	0	0.00	121.50	2	5,210	0.04%
2022/10/25	1	121.50	0	0.00	120.50	1	5,208	0.02%
2022/10/24	4.1	123.06	4	124.50	122.00	0.1	5,200	0.00%
2022/10/20	1	121.50	0	0.00	121.50	1	5,159	0.02%
2022/10/19	1	123.50	0	0.00	120.50	1	5,171	0.02%
2022/10/18	0	0.00	1	122.00	122.50	-1	5,159	-0.02%
2022/10/17	1	117.50	4	118.63	121.50	-3	5,242	-0.06%
2022/10/14	2	122.75	1	122.00	121.50	1	5,266	0.02%
2022/10/13	7.1	117.87	2	120.00	117.00	5.1	5,300	0.10%
2022/10/12	7	124.21	10	122.35	123.00	-3	5,252	-0.06%
2022/10/07	2	132.50	1	133.00	131.00	1	5,208	0.02%
2022/10/06	1	136.50	0	0.00	136.50	1	5,207	0.02%
2022/10/05	1.2	136.33	3	137.67	135.50	-1.8	5,209	-0.03%
2022/10/04	6	134.00	4	132.75	133.00	2	5,177	0.04%
2022/10/03	1	127.50	0	0.00	129.00	1	5,154	0.02%
2022/09/30	2	126.25	9	126.56	131.00	-7	5,141	-0.14%
2022/09/29	3	130.50	0	0.00	131.00	3	5,093	0.06%
2022/09/28	5.1	133.39	6	137.17	132.00	-1	5,042	-0.02%
2022/09/27	11	138.55	0	0.00	140.50	11	4,938	0.22%
2022/09/26	4	148.25	0	0.00	148.50	4	4,850	0.08%
2022/09/23	0	0.00	1	157.00	157.00	-1	4,901	-0.02%
2022/09/21	10	158.25	0	0.00	157.00	10	4,917	0.20%
2022/09/20	1	161.50	3	162.50	161.50	-2	4,902	-0.04%
2022/09/16	6	161.25	3	161.17	160.50	3	4,974	0.06%
2022/09/14	2	163.75	2	162.80	165.00	0	5,091	0.00%
2022/09/12	1	166.50	4	168.00	168.50	-3	5,211	-0.06%
2022/09/08	2	163.25	5	163.20	163.50	-3	5,360	-0.06%
2022/09/07	3	158.50	1	159.50	158.50	2	5,372	0.04%
2022/09/06	0	0.00	5.1	163.00	163.50	-5.1	5,371	-0.09%
2022/09/05	5	162.10	1	162.00	162.00	4	5,435	0.07%
2022/09/02	2	165.50	6	166.83	166.00	-4	5,510	-0.07%
2022/09/01	2	164.50	0	0.00	164.50	2	5,499	0.04%
2022/08/31	2	167.25	0	0.00	167.50	2	5,561	0.04%
2022/08/30	0	0.00	5.1	166.90	168.00	-5.1	5,559	-0.09%
2022/08/29	4	160.88	1	160.00	161.00	3	5,496	0.05%
2022/08/26	3	166.33	3	167.33	166.50	0	5,514	0.00%
2022/08/25	3	167.50	6	166.67	167.00	-3	5,535	-0.05%
2022/08/24	3	164.33	0	0.00	164.00	3	5,560	0.05%
2022/08/23	4	164.13	7.1	163.52	166.00	-3.1	5,648	-0.05%
2022/08/22	1.2	165.48	1	167.50	164.50	0.2	5,753	0.00%
2022/08/19	5	168.10	4.1	169.46	166.00	0.9	5,751	0.02%
2022/08/18	8	166.44	13	168.08	169.00	-5	5,698	-0.09%
2022/08/17	4	167.38	13.2	166.81	167.50	-9.2	5,659	-0.16%
2022/08/16	5	163.60	6.2	163.59	163.00	-1.2	5,586	-0.02%
2022/08/15	10	161.00	0.1	162.00	160.00	9.9	5,515	0.18%
2022/08/12	5	161.30	5.6	162.41	161.50	-0.6	5,470	-0.01%
2022/08/11	3	160.00	8	161.06	161.00	-5	5,467	-0.09%
2022/08/10	0	0.00	6	155.92	156.50	-6	5,418	-0.11%
2022/08/09	6	154.50	10.4	154.14	155.50	-4.4	5,402	-0.08%
2022/08/08	1	151.50	2	149.75	151.50	-1	5,417	-0.02%
2022/08/05	3	148.00	3.1	148.68	149.00	-0.1	5,544	0.00%
2022/08/04	1	136.00	0	0.00	139.00	1	5,368	0.02%
2022/08/03	0.1	138.00	0	0.00	138.00	0.1	5,406	0.00%
2022/08/02	1.2	137.59	2	138.00	138.00	-0.9	5,432	-0.02%
2022/08/01	1	141.00	1	141.00	141.50	0	5,424	0.00%
2022/07/29	1.1	143.41	2	143.00	142.50	-0.9	5,481	-0.02%
2022/07/26	0	0.00	3	142.33	141.50	-3	5,703	-0.05%
2022/07/25	4	144.63	0	0.00	145.00	4	5,727	0.07%
2022/07/22	2	146.25	10.1	145.66	146.00	-8.1	5,808	-0.14%
2022/07/21	4	145.00	2.1	144.76	145.50	1.9	5,817	0.03%
2022/07/20	2	142.50	10	142.55	142.00	-8	5,829	-0.14%
2022/07/19	0	0.00	6	138.50	139.00	-6	5,823	-0.10%
2022/07/18	8	142.50	2	143.75	144.50	6	5,848	0.10%
2022/07/15	0	0.00	2	139.25	141.00	-2	5,809	-0.03%
2022/07/14	1	138.50	0	0.00	138.00	1	5,776	0.02%
2022/07/13	1	138.50	14	139.82	138.50	-13	5,750	-0.23%
2022/07/12	2	137.25	2.7	137.74	136.50	-0.7	5,740	-0.01%
2022/07/11	10	141.45	2	141.00	141.00	8	5,750	0.14%
2022/07/08	3	141.33	0	0.00	140.50	3	5,736	0.05%
2022/07/07	0	0.00	3	136.00	138.50	-3	5,719	-0.05%
2022/07/06	1	133.50	0	134.00	133.00	1	5,828	0.02%
2022/07/05	0	0.00	1	140.50	138.00	-1	5,852	-0.02%
2022/07/04	6	137.42	1	139.50	137.50	5	5,854	0.09%
2022/07/01	1.1	138.64	0	0.00	139.00	1.1	5,867	0.02%
2022/06/30	5.1	141.49	2	141.50	141.00	3.1	5,781	0.05%
2022/06/29	3	144.00	3	144.83	145.50	0	5,775	0.00%
2022/06/28	3	149.17	0.6	147.38	146.50	2.4	5,780	0.04%
2022/06/27	1.6	151.25	1	152.00	152.00	0.6	5,782	0.01%
2022/06/24	0	0.00	1	147.00	147.00	-1	5,751	-0.02%
2022/06/23	2	142.50	1	143.50	143.50	1	5,748	0.02%
2022/06/22	0	147.50	0.6	143.50	143.00	-0.6	5,747	-0.01%
2022/06/21	7	144.07	10.5	145.87	146.50	-3.5	5,723	-0.06%
2022/06/20	3.1	143.68	0	0.00	142.50	3.1	5,801	0.05%
2022/06/17	9.6	147.25	5.2	149.17	150.00	4.4	5,724	0.08%
2022/06/16	7	158.93	5.5	163.62	156.50	1.5	5,598	0.03%
2022/06/15	1	161.00	3	162.17	162.00	-2	5,656	-0.04%
2022/06/14	1	160.00	5	159.50	160.50	-4	5,814	-0.07%
2022/06/13	11.4	163.02	7	161.36	161.50	4.4	5,805	0.07%
2022/06/10	7	170.43	1	171.00	171.00	6	5,781	0.10%
2022/06/09	10	172.30	2	172.50	173.00	8	5,831	0.14%
2022/06/08	0	0.00	1	170.00	170.00	-1	5,773	-0.02%
2022/06/07	2	168.50	1	169.00	169.00	1	5,831	0.02%
2022/06/06	0	0.00	7	169.93	171.00	-7	5,863	-0.12%
2022/06/02	0	0.00	1	170.00	170.00	-1	5,915	-0.02%
2022/06/01	3	170.00	2	169.75	169.50	1	6,035	0.02%
2022/05/31	7	169.93	6	171.50	172.50	1	5,993	0.02%
2022/05/30	2.1	170.51	3.3	169.24	170.50	-1.3	5,949	-0.02%
2022/05/27	0.2	163.00	0	0.00	162.00	0.2	5,795	0.00%
2022/05/26	0	0.00	2	160.00	159.00	-2	5,807	-0.03%
2022/05/25	0	0.00	8.1	160.07	161.00	-8.1	5,839	-0.14%
2022/05/24	5	157.80	1	162.00	156.50	4	5,923	0.07%
2022/05/23	0	0.00	2	165.00	162.50	-2	5,895	-0.03%
2022/05/20	1	162.50	2	163.50	163.50	-1	5,960	-0.02%
2022/05/19	1	162.50	3.1	160.34	162.50	-2.1	5,962	-0.04%
2022/05/18	4	164.63	8	165.00	164.50	-4	5,926	-0.07%
2022/05/17	2.1	159.79	8.1	162.10	163.50	-6	5,853	-0.10%
2022/05/16	2	160.50	4.3	160.29	158.50	-2.3	5,876	-0.04%
2022/05/13	9	160.39	6	161.83	160.50	3	5,791	0.05%
2022/05/12	3	153.83	5	152.90	152.00	-2	5,708	-0.04%
2022/05/11	9.3	155.81	4	155.75	155.00	5.3	5,794	0.09%
2022/05/10	0	0.00	3	152.00	155.00	-3	5,921	-0.05%
2022/05/05	5	157.50	5.1	157.23	157.50	-0.1	6,353	0.00%
2022/05/04	7	153.86	7.4	155.31	153.00	-0.4	6,409	-0.01%
2022/05/03	0	148.50	4	148.75	149.50	-4	6,360	-0.06%
2022/04/29	3	149.33	4	151.25	149.00	-1	6,481	-0.02%
2022/04/28	3.4	146.40	5	146.70	146.50	-1.6	6,540	-0.02%
2022/04/27	8.1	140.57	7	144.00	145.00	1.1	6,504	0.02%
2022/04/26	4	147.00	2	146.00	146.00	2	6,482	0.03%
2022/04/25	0.2	147.00	2	146.75	148.00	-1.8	6,546	-0.03%
2022/04/22	4.2	154.12	1	154.00	152.50	3.2	6,512	0.05%
2022/04/21	1	158.50	10	159.05	157.50	-9	6,574	-0.14%
2022/04/20	5.1	156.52	4	156.50	156.00	1.1	6,663	0.02%
2022/04/19	3	158.67	2.1	159.98	156.50	0.9	6,912	0.01%
2022/04/18	5	156.90	0	0.00	156.50	5	7,026	0.07%
2022/04/15	4.1	156.52	1	156.00	156.00	3.1	7,085	0.04%
2022/04/14	1	162.50	4	162.25	161.50	-3	7,253	-0.04%
2022/04/12	5.2	161.25	2.4	159.96	159.50	2.8	7,483	0.04%
2022/04/11	3.2	168.86	2	165.50	165.50	1.2	7,609	0.02%
2022/04/08	3	170.67	6	171.83	172.00	-3	7,770	-0.04%
2022/04/07	1	174.00	0	0.00	171.50	1	7,741	0.01%
2022/04/06	4.2	171.29	2	171.25	171.50	2.2	7,763	0.03%
2022/04/01	2	175.00	0	0.00	176.50	2	7,802	0.03%
2022/03/31	1	176.01	1	176.50	177.00	0	7,894	0.00%
2022/03/30	1	179.50	2	180.00	178.50	-1	7,942	-0.01%
2022/03/29	1	177.01	0	0.00	176.50	1	8,113	0.01%
2022/03/28	4.1	175.78	3	176.50	176.50	1.1	8,132	0.01%
2022/03/25	5	181.90	1	179.50	179.50	4	8,152	0.05%
2022/03/24	2.1	181.38	7	181.29	183.00	-4.9	8,147	-0.06%
2022/03/23	2	182.50	2.1	183.45	182.00	-0.1	8,170	0.00%
2022/03/22	0	0.00	0.1	180.45	180.00	-0.1	8,237	0.00%
2022/03/21	3.2	178.52	0	0.00	178.50	3.2	8,264	0.04%
2022/03/18	4	178.25	3	181.00	177.50	1	8,286	0.01%
2022/03/17	8	178.25	7.5	178.93	180.00	0.5	8,312	0.01%
2022/03/16	5	169.40	6	170.17	170.50	-1	8,352	-0.01%
2022/03/15	5.7	167.97	2	166.00	166.00	3.7	8,477	0.04%
2022/03/14	2	174.50	1	175.50	173.00	1	8,660	0.01%
2022/03/11	0.1	172.00	0	0.00	171.50	0.1	8,657	0.00%
2022/03/10	7	176.57	3	176.83	174.50	4	8,672	0.05%
2022/03/09	0.1	172.50	0	0.00	172.50	0.1	8,760	0.00%
2022/03/08	2	168.25	0.2	169.50	169.00	1.8	8,757	0.02%
2022/03/07	3.7	171.20	2	171.50	173.00	1.7	8,744	0.02%
2022/03/04	0.1	183.50	0	0.00	183.00	0.1	8,684	0.00%
2022/03/03	3.4	185.53	0	0.00	183.50	3.4	8,852	0.04%
2022/03/02	1	185.00	0	0.00	185.00	1	8,955	0.01%
2022/03/01	0.1	186.00	94	185.41	187.00	-93.9	9,107	-1.03%
2022/02/25	3.1	183.98	3	185.00	182.00	0.1	9,655	0.00%
2022/02/24	2.2	188.16	2	186.24	183.00	0.2	9,843	0.00%
2022/02/23	1	192.50	2	191.25	192.00	-1	10,009	-0.01%
2022/02/22	4	191.75	0	0.00	188.50	4	10,036	0.04%
2022/02/21	1	194.50	0	0.00	194.50	1	10,029	0.01%
2022/02/18	0	195.00	1	193.50	195.00	-1	10,098	-0.01%
2022/02/17	1	193.50	4	194.00	193.50	-3	10,164	-0.03%
2022/02/16	5	194.60	1	193.00	192.50	4	10,203	0.04%
2022/02/15	6.1	194.76	3	193.33	192.50	3.1	10,212	0.03%
2022/02/14	40	195.49	41	195.02	194.00	-1	10,191	-0.01%
2022/02/11	4	202.13	1	202.50	201.50	3	10,126	0.03%
2022/02/10	2	204.25	2	204.00	204.00	0	10,045	0.00%
2022/02/09	2	200.50	0	0.00	198.50	2	9,887	0.02%
2022/02/08	3	197.50	3	197.33	200.00	0	9,855	0.00%
2022/02/07	9.2	195.12	5	197.89	199.00	4.1	9,741	0.04%
2022/01/26	6.2	208.61	6	209.42	209.50	0.2	9,557	0.00%
2022/01/25	6	213.26	6	213.83	212.50	0	9,569	0.00%
2022/01/24	8.1	210.62	10.1	211.09	216.00	-2	9,677	-0.02%
2022/01/21	8	205.88	1.4	205.89	205.50	6.7	9,695	0.07%
2022/01/20	2	214.48	2	214.00	212.50	0	9,574	0.00%
2022/01/19	5.3	212.98	7	213.64	214.50	-1.7	9,518	-0.02%
2022/01/18	5.6	218.42	2	218.00	217.00	3.6	9,440	0.04%
2022/01/17	4	222.63	4	222.75	223.50	0	9,339	0.00%
2022/01/14	5.1	221.85	1.1	219.54	222.50	4.1	9,318	0.04%
2022/01/13	8	232.25	8	233.88	229.00	0	9,210	0.00%
2022/01/12	6	232.92	7	235.21	231.00	-1	9,092	-0.01%
2022/01/11	4	228.88	2	225.25	225.50	2	8,854	0.02%
2022/01/10	1	233.50	3.4	235.00	233.50	-2.4	8,784	-0.03%
2022/01/07	7	232.93	5	232.00	235.00	2	8,773	0.02%
2022/01/06	6	241.58	1.1	242.55	242.50	4.9	8,574	0.06%
2022/01/05	5	241.92	5	244.70	247.00	0	8,532	0.00%
2022/01/04	7	239.43	11	242.09	245.00	-4	8,353	-0.05%
2022/01/03	55	242.67	62	243.31	231.50	-7	8,080	-0.09%
2021/12/30	2	237.00	0	0.00	236.00	2	7,912	0.03%
2021/12/29	15	238.17	7	237.72	236.50	8	7,927	0.10%
2021/12/28	1	235.50	3	235.33	235.00	-2	7,876	-0.03%
2021/12/27	24	232.06	25	234.26	234.50	-1	7,835	-0.01%
2021/12/24	0	226.50	1	228.50	228.50	-1	7,779	-0.01%
2021/12/23	7	226.79	13.2	227.79	229.00	-6.2	7,737	-0.08%
2021/12/22	4	218.38	0	0.00	218.00	4	7,635	0.05%
2021/12/21	7	218.14	3	219.17	218.00	4	7,661	0.05%
2021/12/20	2	220.01	1.2	219.65	219.00	0.9	7,611	0.01%
2021/12/17	0.1	224.50	2	224.75	225.00	-1.9	7,574	-0.03%
2021/12/16	4	223.25	7.3	225.66	228.50	-3.3	7,506	-0.04%
2021/12/15	1	218.53	8	218.50	219.00	-7	7,348	-0.09%
2021/12/14	7	219.00	5	217.60	217.00	2	7,303	0.03%
2021/12/13	12.1	225.41	2.1	223.26	223.00	10	7,229	0.14%
2021/12/10	15.2	224.39	13.1	224.80	226.00	2.1	7,126	0.03%
2021/12/09	10.1	220.65	10	221.55	220.50	0	6,926	0.00%
2021/12/08	4.1	216.84	9	217.67	219.00	-4.9	6,752	-0.07%
2021/12/07	6	210.25	4	209.63	209.50	2	6,534	0.03%
2021/12/06	2	212.00	2	212.50	212.00	0	6,504	0.00%
2021/12/03	3	211.17	4	209.63	211.50	-1	6,549	-0.02%
2021/12/02	5	204.80	13	204.31	205.00	-8	6,505	-0.12%
2021/12/01	15	206.50	12	208.50	206.50	3	6,555	0.05%
2021/11/30	4.1	209.35	3	208.17	207.00	1.1	6,532	0.02%
2021/11/29	18	204.92	5.5	205.64	205.00	12.5	6,545	0.19%
2021/11/26	4	201.39	12.1	204.69	200.50	-8	6,407	-0.13%
2021/11/25	6.1	213.22	5	211.50	212.50	1.1	6,371	0.02%
2021/11/24	46.6	219.75	32.1	219.31	215.00	14.5	6,396	0.23%
2021/11/23	15	207.00	8.1	206.48	207.00	6.9	5,993	0.12%
2021/11/22	2	204.76	22.3	203.00	205.50	-20.3	5,969	-0.34%
2021/11/19	5.1	196.81	12.3	196.26	195.00	-7.2	5,977	-0.12%
2021/11/18	3	196.84	4	195.50	196.00	-1	6,058	-0.02%
2021/11/17	4	196.38	2.1	197.29	198.00	1.9	6,094	0.03%
2021/11/16	5	195.60	6.1	196.24	194.50	-1	6,123	-0.02%
2021/11/15	4	194.50	3	192.83	193.50	1	6,196	0.02%
2021/11/12	17.1	194.72	13	197.96	193.00	4.1	6,252	0.07%
2021/11/11	2	194.50	1	194.50	193.00	1	6,248	0.02%
2021/11/10	0	0.00	0.1	193.00	194.00	-0.1	6,319	0.00%
2021/11/09	2.5	194.30	1	195.50	194.50	1.5	6,353	0.02%
2021/11/08	0.1	191.00	0	0.00	191.50	0.1	6,364	0.00%
2021/11/05	1	191.50	0	0.00	193.00	1	6,400	0.02%
2021/11/03	2	194.00	1	194.35	192.00	1	6,483	0.01%
2021/11/02	1	191.17	1.1	196.51	191.50	-0.1	6,617	0.00%
2021/11/01	16	196.50	5.1	196.70	197.00	10.9	6,518	0.17%
2021/10/29	0	0.00	12	190.67	189.50	-12	6,392	-0.19%
2021/10/28	0	0.00	2	183.00	183.00	-2	6,313	-0.03%
2021/10/27	5	182.70	0	0.00	182.50	5	6,353	0.08%
2021/10/26	2	182.00	2	182.00	182.00	0	6,424	0.00%
2021/10/25	1	176.50	0	0.00	180.50	1	6,532	0.02%
2021/10/22	0.1	180.00	3	181.17	179.00	-2.9	6,741	-0.04%
2021/10/21	13	185.49	1	184.00	180.50	12	6,876	0.18%
2021/10/20	2	183.25	0	0.00	183.00	2	6,886	0.03%
2021/10/19	4	181.88	3	183.17	183.00	1	7,066	0.01%
2021/10/18	1	178.63	2	180.50	179.00	-1	7,159	-0.01%
2021/10/15	1	183.03	1.1	183.09	184.00	-0.1	7,337	0.00%
2021/10/13	1	175.01	1	180.00	175.00	0	7,552	0.00%
2021/10/12	0	178.71	0	0.00	178.00	0	7,673	0.00%
2021/10/08	2	180.50	0	0.00	181.00	2	7,840	0.03%
2021/10/07	0	0.00	1.2	181.50	181.50	-1.2	8,099	-0.01%
2021/10/06	0	174.00	0	0.00	175.00	0	8,891	0.00%
2021/10/05	0	0.00	1	172.00	176.00	-1	8,968	-0.01%
2021/10/04	0.1	175.00	1	173.00	172.00	-1	9,015	-0.01%
2021/10/01	4	175.13	2	175.75	175.50	2	9,120	0.02%
2021/09/29	1.1	176.37	0	0.00	174.50	1.1	9,180	0.01%
2021/09/28	1	184.00	0	0.00	184.00	1	9,168	0.01%
2021/09/27	0	0.00	0.1	190.00	187.00	-0.1	9,163	0.00%
2021/09/24	1	188.50	1	191.00	191.00	0	9,278	0.00%
2021/09/23	0.1	185.00	0	0.00	187.50	0.1	9,399	0.00%
2021/09/22	10	185.00	0	185.50	186.00	10	9,675	0.10%
2021/09/16	1	190.50	1	189.00	189.00	0	9,806	0.00%
2021/09/15	0	190.00	10	189.00	189.00	-10	10,108	-0.10%
2021/09/14	3	192.50	1	192.50	192.00	2	10,464	0.02%
2021/09/13	1	191.50	0	0.00	192.00	1	10,503	0.01%
2021/09/10	1	193.00	1	189.50	193.50	0	10,554	0.00%
2021/09/08	2	186.25	5	185.90	185.00	-3	10,742	-0.03%
2021/09/07	3.3	191.06	1	188.00	189.00	2.3	10,701	0.02%
2021/09/06	6	195.83	8	195.13	195.50	-2	10,626	-0.02%
2021/09/03	1	192.00	3	193.17	194.00	-2	10,585	-0.02%
2021/09/02	13.2	195.36	13.1	191.33	189.50	0.1	10,684	0.00%
2021/09/01	2.1	192.05	2	192.25	194.00	0.1	10,842	0.00%
2021/08/31	2.1	191.80	1	195.50	193.00	1.1	10,880	0.01%
2021/08/30	5	194.30	6.1	193.87	193.50	-1.1	10,831	-0.01%
2021/08/27	4.5	189.17	4.1	190.62	190.00	0.5	10,694	0.00%
2021/08/26	8	188.63	1	188.50	187.50	7	10,631	0.07%
2021/08/25	5	187.00	17.3	183.23	191.00	-12.3	10,485	-0.12%
2021/08/24	14	173.14	0	0.00	174.00	14	10,262	0.14%
2021/08/23	0	0.00	4	169.00	174.00	-4	10,224	-0.04%
2021/08/20	2	163.00	1	164.50	164.00	1	10,164	0.01%
2021/08/19	7.5	164.27	6	164.92	163.50	1.5	10,107	0.01%
2021/08/18	2	171.25	2	171.50	173.50	0	10,062	0.00%
2021/08/17	7	168.16	0.5	168.00	166.00	6.5	10,148	0.06%
2021/08/16	0	0.00	21	172.50	172.50	-21	10,093	-0.21%
2021/08/13	1.3	173.77	1	173.50	172.50	0.3	10,033	0.00%
2021/08/12	0.1	180.00	1	178.00	179.00	-1	10,040	-0.01%
2021/08/11	24.1	184.52	20	180.00	180.00	4.1	10,077	0.04%
2021/08/10	1.1	180.30	6	181.17	182.00	-4.9	10,147	-0.05%
2021/08/09	1.1	187.59	0	0.00	187.00	1.1	10,205	0.01%
2021/08/06	3	192.18	1	195.00	193.00	2	10,262	0.02%
2021/08/05	20	203.00	1	203.00	204.00	19	10,235	0.19%
2021/08/04	6	198.25	5	199.00	199.00	1	10,513	0.01%
2021/08/03	12	193.58	10	199.50	199.50	2	10,820	0.02%
2021/08/02	2	192.50	0	0.00	192.50	2	10,893	0.02%
2021/07/30	3	194.50	6.2	190.05	189.00	-3.2	10,992	-0.03%
2021/07/29	11	189.59	22	190.77	195.50	-11	11,203	-0.10%
2021/07/28	50.4	190.98	39.5	191.98	189.00	10.9	11,474	0.09%
2021/07/27	3.5	202.37	11	203.61	196.50	-7.5	11,612	-0.06%
2021/07/26	1.4	210.52	10	209.00	209.00	-8.6	11,672	-0.07%
2021/07/23	3	214.00	1	219.00	210.00	2	11,876	0.02%
2021/07/22	0	0.00	2	212.25	212.00	-2	11,797	-0.02%
2021/07/21	7	214.07	6	215.83	213.00	1	11,968	0.01%
2021/07/20	1.1	209.81	2	213.50	209.00	-1	12,128	-0.01%
2021/07/19	14	215.82	4	216.00	216.00	10	12,481	0.08%
2021/07/16	2.2	210.05	12	214.25	217.00	-9.8	12,839	-0.08%
2021/07/15	13	211.38	2.5	211.91	213.50	10.5	13,757	0.08%
2021/07/14	13	211.65	13	211.77	210.50	0	14,389	0.00%
2021/07/13	20	213.94	47	215.80	215.50	-27	14,242	-0.19%
2021/07/12	2	199.50	0	0.00	200.50	2	13,477	0.01%
2021/07/09	14	194.50	0	195.00	196.00	14	13,427	0.10%
2021/07/08	7	195.93	0	200.00	196.00	7	13,477	0.05%
2021/07/07	4	195.63	12	197.25	197.00	-8	13,466	-0.06%
2021/07/06	3	192.83	1	194.50	192.50	2	13,458	0.01%
2021/07/05	0	0.00	3	194.00	194.50	-3	13,610	-0.02%
2021/07/02	1	190.50	2	189.00	189.50	-1	13,814	-0.01%
2021/07/01	1	191.50	1	191.50	187.00	0	13,871	0.00%
2021/06/30	3	194.17	3	196.50	193.00	0	13,947	0.00%
2021/06/29	27	196.28	25.1	198.87	192.00	1.9	13,885	0.01%
2021/06/28	13	191.38	5	191.30	191.50	8	13,710	0.06%
2021/06/25	7	194.07	4	192.25	191.00	3	13,743	0.02%
2021/06/24	6	190.42	54	192.99	194.50	-48	13,640	-0.35%
2021/06/23	5	187.10	14	187.29	191.50	-9	13,369	-0.07%
2021/06/22	0	178.00	0	0.00	177.50	0	13,018	0.00%
2021/06/21	4.1	178.72	10	179.25	178.00	-5.9	13,002	-0.05%
2021/06/18	59	189.02	12	185.63	183.00	47	12,987	0.36%
2021/06/17	1	179.50	2	181.25	185.00	-1	12,867	-0.01%
2021/06/16	5.1	182.19	15	183.70	180.00	-10	12,976	-0.08%
2021/06/15	0	0.00	1	184.00	182.50	-1	13,000	-0.01%
2021/06/11	1	183.50	1.3	180.40	182.00	-0.3	13,061	0.00%
2021/06/10	4	183.00	5	182.60	183.00	-1	13,107	-0.01%
2021/06/09	3	176.17	10	182.50	181.00	-7	12,969	-0.05%
2021/06/08	1	175.00	0	0.00	174.00	1	12,752	0.01%
2021/06/07	1	175.00	2	173.50	172.00	-1	12,733	-0.01%
2021/06/04	1	170.50	1.1	173.36	172.50	-0.1	12,735	0.00%
2021/06/03	1	168.00	44	171.45	173.00	-43	12,838	-0.33%
2021/06/02	2	167.75	3	164.67	165.00	-1	12,791	-0.01%
2021/06/01	23	168.00	2	168.75	168.00	21	12,867	0.16%
2021/05/31	1	167.00	2	167.75	168.50	-1	12,884	-0.01%
2021/05/28	2	165.50	1	165.00	165.00	1	12,907	0.01%
2021/05/27	10	162.00	1	163.50	163.50	9	12,956	0.07%
2021/05/26	13	165.69	17	162.35	162.00	-4	13,006	-0.03%
2021/05/25	22	162.52	9.4	164.20	164.00	12.6	13,006	0.10%
2021/05/24	3	152.83	6	154.33	156.00	-3	13,123	-0.02%
2021/05/21	1	150.50	1	151.50	153.50	0	13,256	0.00%
2021/05/19	4	150.75	2	149.00	150.00	2	13,667	0.01%
2021/05/18	9.1	154.59	8.1	153.88	154.50	1	13,701	0.01%
2021/05/17	3	145.17	3	144.17	145.00	0	13,815	0.00%
2021/05/14	4	151.13	7	154.71	155.00	-3	13,665	-0.02%
2021/05/13	6	154.92	5	153.20	152.00	1	13,578	0.01%
2021/05/12	13.1	153.54	9.1	154.33	155.00	4	13,449	0.03%
2021/05/11	12.4	159.13	3	158.03	158.00	9.4	13,222	0.07%
2021/05/10	3	174.50	6	172.92	172.00	-3	13,061	-0.02%
2021/05/07	4	174.63	2	175.75	178.50	2	13,058	0.02%
2021/05/06	3.1	171.32	2	172.00	172.50	1.1	13,022	0.01%
2021/05/05	26	172.94	29	173.16	170.50	-3	12,783	-0.02%
2021/05/04	27	182.54	27.7	182.17	183.00	-0.7	12,559	-0.01%
2021/05/03	12	186.92	12	182.62	183.50	0	12,493	0.00%
2021/04/29	12	199.21	20.5	197.55	195.50	-8.5	12,639	-0.07%
2021/04/28	5.2	194.38	4	194.81	196.00	1.2	12,427	0.01%
2021/04/27	19	199.13	14	198.71	197.50	5	12,426	0.04%
2021/04/26	15	195.57	14	195.36	200.00	1	12,255	0.01%
2021/04/23	11.1	188.37	15	191.43	192.50	-4	12,017	-0.03%
2021/04/22	22	187.52	21	188.14	179.00	1	11,844	0.01%
2021/04/21	46	194.61	32	196.81	190.50	14	11,537	0.12%
2021/04/20	18	182.42	23.5	188.55	190.00	-5.5	10,641	-0.05%
2021/04/19	0	0.00	4	172.88	173.00	-4	9,991	-0.04%
2021/04/16	0	0.00	3	169.50	169.50	-3	10,055	-0.03%
2021/04/15	2	167.25	1	166.50	169.00	1	10,170	0.01%
2021/04/14	4	166.50	6.3	166.64	168.50	-2.3	10,245	-0.02%
2021/04/13	4	173.13	5	172.90	170.00	-1	10,377	-0.01%
2021/04/12	0	170.00	8	170.81	170.50	-8	10,532	-0.08%
2021/04/09	11.5	173.43	6	170.50	170.00	5.5	10,767	0.05%
2021/04/08	6	175.00	29.3	176.46	176.00	-23.3	10,814	-0.22%
2021/04/07	3	173.83	1	174.00	172.50	2	10,851	0.02%
2021/04/06	20	172.48	7	172.29	174.00	13	11,465	0.11%
2021/04/01	4	170.25	14	170.00	169.50	-10	11,433	-0.09%
2021/03/31	1	170.00	22	168.52	169.00	-21	11,478	-0.18%
2021/03/30	12	166.58	11	164.23	167.50	1	11,564	0.01%
2021/03/29	1	163.50	1	163.50	164.00	0	11,816	0.00%
2021/03/26	2.2	160.35	1	161.50	161.00	1.2	12,205	0.01%
2021/03/25	19	160.82	5	160.00	160.50	14	12,361	0.11%
2021/03/24	5	162.00	1.6	163.60	162.00	3.4	12,549	0.03%
2021/03/23	2	166.50	1	165.00	166.00	1	12,740	0.01%
2021/03/22	21	166.43	2	167.25	165.50	19	12,974	0.15%
2021/03/19	2	166.25	4.2	167.15	168.00	-2.2	13,214	-0.02%
2021/03/18	0	0.00	1.2	167.67	167.00	-1.2	13,270	-0.01%
2021/03/17	7.2	168.68	10.1	165.93	165.50	-2.9	13,845	-0.02%
2021/03/16	2	166.00	5	168.30	168.50	-3	14,131	-0.02%
2021/03/15	0	0.00	3	165.00	165.50	-3	14,731	-0.02%
2021/03/12	2	161.50	12	163.42	164.00	-10	14,975	-0.07%
2021/03/11	2.1	160.53	5	161.80	162.50	-2.9	15,371	-0.02%
2021/03/10	2	156.50	0	0.00	156.00	2	15,671	0.01%
2021/03/09	15	156.13	7.3	153.71	153.50	7.8	16,368	0.05%
2021/03/08	18	160.03	18	159.50	157.50	0	16,950	0.00%
2021/03/05	2.2	160.86	2	162.50	160.00	0.2	18,104	0.00%
2021/03/04	5	160.10	0	0.00	160.00	5	18,259	0.03%
2021/03/03	1.2	160.34	7	161.29	163.50	-5.8	18,387	-0.03%
2021/03/02	1	171.00	10	169.50	166.50	-9	18,602	-0.05%
2021/02/26	2.1	166.29	1	166.50	167.00	1.1	18,790	0.01%
2021/02/25	3	172.67	4	171.88	171.00	-1	19,109	-0.01%
2021/02/24	40.2	173.25	36	173.11	170.00	4.2	19,236	0.02%
2021/02/23	6	172.33	9	172.33	172.00	-3	18,979	-0.02%
2021/02/22	58.2	173.80	56.2	174.88	175.00	2	18,860	0.01%
2021/02/19	1	167.00	4	165.63	167.00	-3	18,511	-0.02%
2021/02/18	2	164.50	2	164.75	164.00	0	18,916	0.00%
2021/02/17	21.5	164.02	22	161.75	161.50	-0.5	18,922	0.00%
2021/02/05	4	155.63	0	0.00	155.00	4	18,760	0.02%
2021/02/04	0	0.00	1	155.00	157.00	-1	18,906	-0.01%
2021/02/03	2.1	157.72	2	159.25	155.50	0.1	19,198	0.00%
2021/02/02	2.2	156.14	2	154.50	158.00	0.2	19,247	0.00%
2021/02/01	11.2	149.51	13	148.85	150.00	-1.8	19,361	-0.01%
2021/01/29	5.1	153.99	1	156.00	152.00	4.1	19,472	0.02%
2021/01/28	1.2	157.50	2	157.50	157.50	-0.8	19,406	0.00%
2021/01/27	2	162.75	1	163.00	162.00	1	19,456	0.01%
2021/01/26	4	166.63	2	165.83	162.00	2	19,440	0.01%
2021/01/25	21	174.36	15	173.23	170.50	6	19,287	0.03%
2021/01/22	9.2	169.53	8	169.44	172.00	1.2	18,999	0.01%
2021/01/21	5	160.60	5	161.10	160.00	0	18,678	0.00%
2021/01/20	2.1	159.51	0	0.00	159.50	2.1	18,700	0.01%
2021/01/19	3.1	163.68	6	164.50	165.00	-2.9	18,666	-0.02%
2021/01/18	1.2	158.00	4	162.00	163.00	-2.8	18,622	-0.02%
2021/01/15	14.3	162.88	5	161.20	161.00	9.3	18,518	0.05%
2021/01/14	2.1	167.76	5	168.30	167.50	-2.9	18,227	-0.02%
2021/01/13	21.1	169.34	1	171.50	169.00	20.1	18,092	0.11%
2021/01/12	3	169.50	3	171.00	168.50	0	17,950	0.00%
2021/01/11	17	172.41	14	173.54	174.00	3	17,810	0.02%
2021/01/08	4	171.12	2	173.50	170.00	2	17,740	0.01%
2021/01/07	3	170.83	4	171.75	172.00	-1	17,767	-0.01%
2021/01/06	5	170.10	4.5	169.44	172.50	0.5	17,705	0.00%
2021/01/05	9.1	172.17	36	171.61	171.00	-26.9	17,446	-0.15%
2021/01/04	18	178.67	2	177.75	177.50	16	17,184	0.09%
2020/12/31	5	175.30	2	174.75	177.50	3	16,868	0.02%
2020/12/30	2.5	175.40	3	175.33	175.00	-0.5	16,663	0.00%
2020/12/29	46	173.45	55	174.26	171.00	-9	16,395	-0.05%
2020/12/28	23	168.00	23	168.43	169.00	0	15,706	0.00%
2020/12/25	3	165.50	2	167.49	167.50	1	15,544	0.01%
2020/12/24	8	167.44	3	168.17	165.00	5	15,449	0.03%
2020/12/23	9	166.39	11	167.27	168.00	-2	15,348	-0.01%
2020/12/22	13	166.31	9	165.39	162.50	4	15,141	0.03%
2020/12/18	3	164.00	1	165.50	161.50	2	14,595	0.01%
2020/12/17	16	170.53	2	166.25	166.50	14	14,418	0.10%
2020/12/16	0	0.00	1	167.50	170.00	-1	14,232	-0.01%
2020/12/15	11	166.95	9	169.28	163.00	2	13,968	0.01%
2020/12/14	5	169.60	3	169.83	168.50	2	13,701	0.01%
2020/12/11	33.2	169.42	44	170.10	168.00	-10.8	13,705	-0.08%
2020/12/10	30	167.93	24	168.77	168.00	6	13,190	0.05%
2020/12/09	31	167.50	46	173.64	172.00	-15	12,823	-0.12%
2020/12/08	23	156.09	27	157.94	159.00	-4	12,171	-0.03%
2020/12/07	8	153.75	11	154.18	154.50	-3	11,949	-0.03%
2020/12/04	28	160.09	9.3	158.39	160.00	18.7	11,594	0.16%
2020/12/03	12	159.13	18	157.39	160.00	-6	11,330	-0.05%
2020/12/02	29	149.81	21	149.83	154.00	8	10,718	0.07%
2020/12/01	82.3	148.74	88	146.67	144.50	-5.7	10,250	-0.06%
2020/11/30	4	142.50	18	141.72	143.50	-14	9,258	-0.15%
2020/11/27	43	130.88	28.3	128.78	130.50	14.7	9,019	0.16%
2020/11/26	3	126.50	8.1	126.48	129.00	-5.1	8,867	-0.06%
2020/11/25	7	124.71	3	124.83	122.00	4	8,601	0.05%
2020/11/24	111	121.76	97	125.25	125.00	14	8,371	0.17%	大買/
2020/11/23	5	119.90	14	119.21	120.00	-9	7,990	-0.11%
2020/11/20	1	116.50	1	117.50	116.50	0	7,791	0.00%
2020/11/19	9	115.89	1	116.00	117.00	8	7,773	0.10%
2020/11/18	3.9	115.87	2.1	116.47	116.00	1.8	7,765	0.02%
2020/11/17	27.2	120.76	22	120.89	115.50	5.2	7,764	0.07%
2020/11/16	1	115.00	31	115.00	115.00	-30	7,533	-0.40%
2020/11/13	30	113.50	1	113.50	113.50	29	7,530	0.39%
2020/11/12	0	0.00	2	112.50	112.50	-2	7,548	-0.03%
2020/11/11	5.1	110.00	8	112.31	114.00	-2.9	7,577	-0.04%
2020/11/10	0	0.00	6	108.00	107.50	-6	7,456	-0.08%
2020/11/09	1	108.00	10	108.25	110.00	-9	7,487	-0.12%
2020/11/06	10.1	106.15	15	106.63	106.00	-4.9	7,417	-0.07%
2020/11/05	5	104.00	3	103.67	103.50	2	7,400	0.03%
2020/11/04	3	103.00	12.1	103.46	103.50	-9.1	7,491	-0.12%
2020/11/02	0	0.00	1	99.60	99.30	-1	7,766	-0.01%
2020/10/30	9	100.14	9	99.69	99.60	0	7,843	0.00%
2020/10/29	1	99.90	0	0.00	99.90	1	7,870	0.01%
2020/10/28	6	102.33	0	0.00	101.50	6	7,984	0.08%
2020/10/27	0	0.00	2	104.00	104.00	-2	8,025	-0.02%
2020/10/26	1	104.50	1	103.50	103.00	0	8,076	0.00%
2020/10/23	2	102.50	30	103.00	103.00	-28	8,305	-0.34%
2020/10/22	2	102.50	2	102.00	102.00	0	8,390	0.00%
2020/10/20	5	101.50	2	101.50	101.00	3	8,742	0.03%
2020/10/16	1	103.00	3	103.83	101.00	-2	9,209	-0.02%
2020/10/15	5	103.10	11	102.73	102.50	-6	9,217	-0.07%
2020/10/14	11	99.59	10	100.00	100.50	1	9,128	0.01%
2020/10/13	1	98.00	1	99.20	99.20	0	9,252	0.00%
2020/10/12	1	98.80	2	98.70	98.00	-1	9,314	-0.01%
2020/10/08	1	98.70	0	0.00	98.70	1	9,377	0.01%
2020/10/07	1	98.50	0	0.00	99.00	1	9,472	0.01%
2020/10/06	0	0.00	1	98.70	98.50	-1	9,629	-0.01%
2020/09/29	2	97.10	1	96.20	96.10	1	10,245	0.01%
2020/09/28	5	96.70	5	96.30	96.00	0	10,438	0.00%
2020/09/24	4	98.05	0	0.00	97.20	4	10,491	0.04%
2020/09/23	1	99.10	2	98.75	99.90	-1	10,527	-0.01%
2020/09/22	2	98.50	2	99.15	98.50	0	10,541	0.00%
2020/09/21	0	0.00	10	101.55	100.00	-10	10,519	-0.10%
2020/09/18	1	102.00	3	102.50	102.00	-2	10,529	-0.02%
2020/09/17	21	103.48	20	103.00	103.00	1	10,545	0.01%
2020/09/16	8	104.81	13	103.58	103.00	-5	10,542	-0.05%
2020/09/15	23	101.91	9	101.83	103.00	14	10,426	0.13%
2020/09/14	1	100.50	2	101.00	100.50	-1	10,339	-0.01%
2020/09/11	2	100.00	2	100.25	100.50	0	10,356	0.00%
2020/09/10	6	101.08	2	101.50	100.50	4	10,358	0.04%
2020/09/09	4	101.10	9	101.78	102.00	-5	10,349	-0.05%
2020/09/08	20	99.90	0	0.00	100.50	20	10,338	0.19%
2020/09/07	8	101.38	2	101.50	100.00	6	10,388	0.06%
2020/09/04	6	100.08	5	100.14	102.50	1	10,355	0.01%
2020/09/03	8	98.84	4	98.88	101.00	4	10,503	0.04%
2020/09/02	3	97.33	1	97.30	97.30	2	10,847	0.02%
2020/09/01	2	95.55	1	95.60	96.80	1	10,883	0.01%
2020/08/31	3	96.90	4	96.53	96.40	-1	10,959	-0.01%
2020/08/28	2	98.00	22	97.00	97.40	-20	11,085	-0.18%
2020/08/27	1	98.40	0	0.00	98.40	1	11,263	0.01%
2020/08/26	25	97.57	0	0.00	97.80	25	11,264	0.22%
2020/08/25	2	98.15	0	0.00	97.50	2	11,271	0.02%
2020/08/24	0	0.00	5	96.92	98.00	-5	11,270	-0.04%
2020/08/21	0	0.00	4	96.38	97.10	-4	11,267	-0.04%
2020/08/20	9	95.54	1	96.30	95.60	8	11,224	0.07%
2020/08/19	5	102.90	6	103.50	101.50	-1	11,038	-0.01%
2020/08/18	5	103.60	1	104.50	104.00	4	11,024	0.04%
2020/08/17	12	103.63	10	104.70	104.00	2	11,026	0.02%
2020/08/14	10	103.20	5	102.90	103.50	5	10,886	0.05%
2020/08/13	2	103.00	1	104.00	101.00	1	10,794	0.01%
2020/08/12	6	102.83	4	103.13	103.00	2	10,709	0.02%
2020/08/11	4	103.13	0	0.00	102.50	4	10,656	0.04%
2020/08/10	4	101.88	3	102.00	101.50	1	10,475	0.01%
2020/08/07	17	103.12	11	101.77	100.00	6	10,409	0.06%
2020/08/05	2	99.60	2	99.95	99.30	0	10,260	0.00%
2020/08/04	3	97.83	2	98.15	98.90	1	10,378	0.01%
2020/08/03	2	97.80	0	0.00	97.00	2	10,731	0.02%
2020/07/31	2	97.60	2	98.65	98.00	0	10,755	0.00%
2020/07/30	1	95.00	2	95.85	97.80	-1	10,717	-0.01%
2020/07/29	3	94.17	0	0.00	94.50	3	10,733	0.03%
2020/07/28	4	97.33	33	97.49	94.50	-29	10,724	-0.27%
2020/07/24	0	0.00	5	97.10	96.10	-5	10,589	-0.05%
2020/07/23	7	101.79	10	102.60	100.00	-3	10,450	-0.03%
2020/07/22	12	107.38	2	107.75	108.00	10	10,288	0.10%
2020/07/21	5	106.00	1	106.00	106.00	4	10,074	0.04%
2020/07/20	4	103.63	3	104.33	103.50	1	9,894	0.01%
2020/07/17	0	0.00	106	102.55	103.00	-106	9,830	-1.08%	大賣/鉅額交易
2020/07/16	5	101.50	7.1	103.41	102.00	-2.1	9,847	-0.02%
2020/07/14	8	102.31	5	102.00	101.50	3	9,928	0.03%
2020/07/13	3	104.67	1	104.00	104.50	2	10,021	0.02%
2020/07/10	2	103.75	13	102.38	102.50	-11	10,149	-0.11%
2020/07/09	4	105.88	12	105.71	106.00	-8	10,110	-0.08%
2020/07/08	40	103.71	15	101.90	102.50	25	9,882	0.25%
2020/07/07	8	99.68	11	99.49	99.50	-3	9,766	-0.03%
2020/07/06	6	100.00	29	100.15	100.00	-23	9,890	-0.23%
2020/07/03	2	97.25	29	96.87	97.80	-27	10,061	-0.27%
2020/07/02	8.1	96.99	4.2	96.71	97.00	4	10,263	0.04%
2020/07/01	4	95.85	8	95.31	95.40	-4	10,373	-0.04%
2020/06/30	5	94.90	1	94.10	94.90	4	10,424	0.04%
2020/06/29	1	92.70	0	0.00	93.00	1	10,470	0.01%
2020/06/24	1	95.00	1	94.00	94.00	0	10,531	0.00%
2020/06/23	10	94.09	4	93.83	93.90	6	10,717	0.06%
2020/06/22	21	93.98	0.1	93.10	93.10	20.9	10,897	0.19%
2020/06/19	5	94.36	6	94.02	93.90	-1	11,175	-0.01%
2020/06/18	1.1	91.64	1	92.40	92.10	0.1	11,317	0.00%
2020/06/17	1	92.40	0	0.00	92.40	1	11,436	0.01%
2020/06/16	1	91.80	21	92.08	92.10	-20	11,637	-0.17%
2020/06/15	120.1	91.01	1	91.10	90.50	119.1	11,968	0.99%	大買/鉅額交易
2020/06/12	13	89.96	12	90.76	91.50	1	12,126	0.01%
2020/06/11	3.1	91.54	6	94.28	91.50	-3	12,253	-0.02%
2020/06/10	0.1	95.50	12	94.95	95.40	-12	12,271	-0.10%
2020/06/09	51.1	95.06	14	95.16	94.20	37.1	12,514	0.30%
2020/06/08	4	97.80	39	98.06	99.00	-35	12,338	-0.28%
2020/06/05	3	92.30	7	92.14	91.80	-4	11,890	-0.03%
2020/06/04	18	91.68	1	91.80	91.60	17	11,991	0.14%
2020/06/03	22	91.49	4	91.73	91.40	18	12,099	0.15%
2020/06/02	12	91.69	14	91.49	91.50	-2	11,996	-0.02%
2020/06/01	1	88.80	1	89.00	89.00	0	11,938	0.00%
2020/05/29	2	88.35	1	87.80	87.80	1	12,059	0.01%
2020/05/28	2	89.20	0	0.00	89.10	2	12,162	0.02%
2020/05/27	1	88.60	0	0.00	88.70	1	12,309	0.01%
2020/05/26	1	89.30	3	89.43	89.30	-2	12,437	-0.02%
2020/05/25	3	87.23	3	88.60	89.20	0	12,565	0.00%
2020/05/22	0	0.00	1	89.00	88.30	-1	12,598	-0.01%
2020/05/21	5	88.88	1	88.60	89.00	4	12,627	0.03%
2020/05/20	4	88.58	2	88.10	88.00	2	12,646	0.02%
2020/05/19	6	89.07	2	88.25	88.50	4	12,805	0.03%
2020/05/18	2	87.10	15	86.94	86.80	-13	13,041	-0.10%
2020/05/15	15	88.47	22	88.12	87.00	-7	13,274	-0.05%
2020/05/14	14	88.44	16	88.74	88.20	-2	13,690	-0.01%
2020/05/13	4	91.10	1	91.40	91.00	3	13,873	0.02%
2020/05/12	2	91.80	6	91.98	90.90	-4	13,837	-0.03%
2020/05/11	10	92.16	19	92.14	92.20	-9	13,890	-0.06%
2020/05/08	25	90.23	17	91.24	90.60	8	13,690	0.06%
2020/05/07	5.1	87.49	2	88.00	87.10	3.1	13,381	0.02%
2020/05/06	6	87.85	1	88.20	87.20	5	13,392	0.04%
2020/05/05	9	88.38	20	88.49	88.50	-11	13,445	-0.08%
2020/05/04	2	86.65	5	86.70	86.90	-3	13,527	-0.02%
2020/04/30	10	88.24	19	88.99	89.10	-9	13,575	-0.07%
2020/04/29	2	86.70	1	87.00	87.00	1	13,527	0.01%
2020/04/28	4	86.75	0	0.00	86.50	4	13,593	0.03%
2020/04/27	2	85.20	1	86.30	86.20	1	13,814	0.01%
2020/04/24	1	84.10	1	84.70	84.70	0	13,917	0.00%
2020/04/23	1	85.80	0	0.00	85.20	1	14,143	0.01%
2020/04/22	5	84.76	11	84.77	85.10	-6	14,263	-0.04%
2020/04/21	26	85.65	9	88.13	84.40	17	14,573	0.12%
2020/04/20	2	86.50	16	87.32	87.50	-14	14,549	-0.10%
2020/04/17	20	88.00	9	87.43	86.40	11	14,507	0.08%
2020/04/16	14	87.66	11	88.22	88.00	3	14,323	0.02%
2020/04/15	10	87.68	23	87.93	88.60	-13	14,254	-0.09%
2020/04/14	11	85.77	2	86.35	86.00	9	14,050	0.06%
2020/04/13	15	84.73	36	84.73	84.50	-21	14,051	-0.15%
2020/04/10	2	84.45	3	85.33	86.00	-1	14,058	-0.01%
2020/04/09	35	86.33	21	84.55	84.30	14	14,202	0.10%
2020/04/08	11	84.12	22	84.28	86.90	-11	14,166	-0.08%
2020/04/07	26	82.43	32	82.67	82.90	-6	13,825	-0.04%
2020/04/06	17	78.24	12	78.41	80.00	5	13,642	0.04%
2020/04/01	17	77.13	12	77.27	77.20	5	13,501	0.04%
2020/03/31	14	78.23	11	78.05	78.20	3	13,445	0.02%
2020/03/30	6	77.00	6	78.50	79.10	0	14,004	0.00%
2020/03/27	22	80.81	0	0.00	79.60	22	13,950	0.16%
2020/03/26	3	79.30	2	79.76	80.30	1	13,817	0.01%
2020/03/25	37	79.55	32	80.23	78.70	5	13,737	0.04%
2020/03/24	13	76.37	2	75.50	75.70	11	13,481	0.08%
2020/03/23	1	74.50	1	76.50	73.60	0	13,586	0.00%
2020/03/20	2	80.95	8	79.68	80.60	-6	13,512	-0.04%
2020/03/19	7	76.53	1	80.00	75.80	6	13,392	0.04%
2020/03/18	1	87.00	2	85.85	84.20	-1	13,093	-0.01%
2020/03/17	12	86.10	1	85.00	84.20	11	13,013	0.08%
2020/03/16	1	90.60	0	0.00	86.50	1	12,937	0.01%
2020/03/13	1	89.20	6	89.98	91.70	-5	12,861	-0.04%
2020/03/12	4	94.28	11	94.45	94.00	-7	12,576	-0.06%
2020/03/11	2	99.90	0	0.00	98.50	2	12,749	0.02%
2020/03/10	2	99.15	3	99.17	102.00	-1	13,169	-0.01%
2020/03/09	5	102.40	3	101.83	98.30	2	13,222	0.02%
2020/03/06	5	107.00	1	107.00	106.00	4	13,026	0.03%
2020/03/05	3	107.00	4	108.75	109.00	-1	12,961	-0.01%
2020/03/04	2	105.25	0	0.00	103.50	2	12,816	0.02%
2020/03/03	3	110.50	2	109.75	106.50	1	12,681	0.01%
2020/03/02	9	103.22	8	105.00	108.50	1	12,578	0.01%
2020/02/27	3	105.50	1	105.50	105.00	2	12,499	0.02%
2020/02/26	11	111.05	10	108.00	108.50	1	12,399	0.01%
2020/02/25	14	111.29	60	112.17	113.00	-46	12,235	-0.38%
2020/02/24	2	113.50	103	112.53	112.50	-101	12,185	-0.83%	大賣/
2020/02/21	1	116.00	4	116.25	116.50	-3	12,075	-0.02%
2020/02/20	52	117.46	2	117.00	117.00	50	12,027	0.42%
2020/02/19	101	115.98	11	112.18	116.00	90	11,823	0.76%	大買/
2020/02/18	11	110.82	18	113.61	110.50	-7	11,515	-0.06%
2020/02/17	15	112.73	45.1	111.48	113.00	-30.1	11,278	-0.27%
2020/02/14	2	106.00	11	105.91	108.00	-9	10,837	-0.08%
2020/02/13	13	102.73	3	103.17	102.00	10	10,571	0.09%
2020/02/12	9	103.89	8	103.50	103.50	1	10,678	0.01%
2020/02/11	16	102.13	7	102.57	103.00	9	10,836	0.08%
2020/02/10	13	101.58	3	101.83	101.00	10	10,898	0.09%
2020/02/07	12	103.42	2	104.00	103.00	10	10,875	0.09%
2020/02/06	9	103.11	22	104.34	103.50	-13	11,007	-0.12%
2020/02/05	9	102.22	2	103.00	102.00	7	10,999	0.06%
2020/02/04	9	100.72	7	100.77	101.00	2	10,844	0.02%
2020/02/03	5	97.74	33	95.07	98.20	-28	10,802	-0.26%
2020/01/31	0	0.00	4	98.83	98.20	-4	10,721	-0.04%
2020/01/30	11	98.57	107	96.61	96.30	-96	10,834	-0.89%	大賣/
2020/01/20	130	107.50	5	107.20	107.00	125	10,654	1.17%	大買/鉅額交易
2020/01/17	7	105.93	4	104.25	105.00	3	10,615	0.03%
2020/01/16	7	102.79	4	102.63	104.50	3	10,371	0.03%
2020/01/15	5	101.50	8	102.63	102.00	-3	10,274	-0.03%
2020/01/14	1	99.70	7	99.36	99.00	-6	10,037	-0.06%
2020/01/13	2	97.30	0	0.00	98.40	2	10,064	0.02%
2020/01/10	2	97.05	1	98.20	96.50	1	10,379	0.01%
2020/01/09	1	96.20	4	96.73	97.30	-3	10,527	-0.03%
2020/01/08	9	94.94	5	94.26	94.30	4	10,582	0.04%
2020/01/07	4	94.83	4	95.45	94.50	0	10,940	0.00%
2020/01/06	3	97.43	0	0.00	97.00	3	11,240	0.03%
2020/01/03	8	102.94	1	100.50	100.50	7	11,207	0.06%
2020/01/02	0	0.00	6	103.00	103.00	-6	11,089	-0.05%
2019/12/31	4	99.30	3	99.57	99.40	1	10,868	0.01%
2019/12/30	5	100.60	8	100.31	100.00	-3	10,903	-0.03%
2019/12/27	4	101.75	0	0.00	101.00	4	10,860	0.04%
2019/12/26	1	102.00	2	102.00	101.50	-1	10,872	-0.01%
2019/12/25	35	102.50	60	102.73	101.50	-25	10,938	-0.23%
2019/12/24	10	98.30	0	0.00	99.00	10	10,393	0.10%
2019/12/23	1	99.50	22	99.41	98.00	-21	10,502	-0.20%
2019/12/20	8.1	97.52	45	97.70	97.80	-36.9	10,555	-0.35%
2019/12/19	2	96.05	1	96.00	95.70	1	10,832	0.01%
2019/12/18	42	98.65	54	99.25	96.80	-12	10,922	-0.11%
2019/12/17	18	96.86	3	96.90	97.00	15	10,619	0.14%
2019/12/16	4	96.40	6	96.23	96.50	-2	10,560	-0.02%
2019/12/13	5	94.48	6	95.05	94.90	-1	10,457	-0.01%
2019/12/12	7	95.20	7	95.59	94.50	0	10,397	0.00%
2019/12/11	17	95.25	12	95.17	94.20	5	10,307	0.05%
2019/12/10	0	0.00	2	95.90	96.80	-2	10,287	-0.02%
2019/12/09	1	96.10	2	96.65	97.30	-1	10,214	-0.01%
2019/12/06	8	97.20	9	98.09	96.70	-1	10,146	-0.01%
2019/12/05	18	95.09	68	95.85	96.50	-50	9,750	-0.51%
2019/12/04	12	89.93	8	88.66	90.50	4	9,211	0.04%
2019/12/03	0	0.00	2	86.90	87.10	-2	8,989	-0.02%
2019/11/29	3	86.67	2	86.55	86.80	1	9,037	0.01%
2019/11/28	3	86.40	4	86.35	86.40	-1	9,051	-0.01%
2019/11/27	0	0.00	6	86.80	86.60	-6	9,125	-0.07%
2019/11/26	42	86.21	0	0.00	85.50	42	9,136	0.46%
2019/11/25	2	85.85	5	86.94	86.50	-3	9,085	-0.03%
2019/11/22	0	0.00	13	86.97	87.10	-13	9,060	-0.14%
2019/11/21	2	85.60	2	86.20	86.20	0	9,167	0.00%
2019/11/20	5	86.34	1	86.40	86.40	4	9,147	0.04%
2019/11/19	1	87.10	0	0.00	87.30	1	9,219	0.01%
2019/11/15	3	87.93	3	89.33	87.80	0	9,208	0.00%
2019/11/14	3	88.47	4	88.00	88.80	-1	9,296	-0.01%
2019/11/13	1	88.90	4	88.95	88.40	-3	9,314	-0.03%
2019/11/11	23	85.85	1	86.20	86.20	22	9,336	0.24%
2019/11/08	54	89.69	36	90.55	88.00	18	9,198	0.20%
2019/11/07	8	94.31	7	94.20	93.60	1	8,931	0.01%
2019/11/06	27	95.95	13	96.75	95.90	14	8,881	0.16%
2019/11/05	85	97.35	21	96.75	98.00	64	8,856	0.72%
2019/11/04	9	94.53	11	93.90	95.20	-2	8,702	-0.02%
2019/11/01	2	92.10	2	92.10	92.30	0	8,580	0.00%
2019/10/31	3	91.83	4	93.48	91.80	-1	8,647	-0.01%
2019/10/30	3	93.67	4	93.80	94.20	-1	8,573	-0.01%
2019/10/29	10	93.53	4	93.18	94.50	6	8,572	0.07%
2019/10/28	4	94.15	5	93.60	94.30	-1	8,454	-0.01%
2019/10/25	2	93.50	4	93.18	92.90	-2	8,395	-0.02%
2019/10/24	0	0.00	3	92.00	92.40	-3	8,285	-0.04%
2019/10/23	5	92.76	5	92.10	91.90	0	8,312	0.00%
2019/10/22	4	93.35	2	92.95	93.10	2	8,303	0.02%
2019/10/21	3	92.27	6	92.63	92.90	-3	8,247	-0.04%
2019/10/18	48	93.24	58	93.40	91.20	-10	8,137	-0.12%
2019/10/17	10	90.84	13	90.48	91.10	-3	7,788	-0.04%
2019/10/16	7	89.94	36	91.01	89.00	-29	7,667	-0.38%
2019/10/15	13	90.29	32	90.99	89.20	-19	7,584	-0.25%
2019/10/14	65	88.68	59	89.13	89.30	6	7,306	0.08%
2019/10/09	4	83.60	4	83.33	83.50	0	6,965	0.00%
2019/10/08	7	83.87	2	84.40	83.80	5	7,069	0.07%
2019/10/07	6	84.57	3	84.37	84.40	3	7,055	0.04%
2019/10/04	4	85.23	3	86.50	85.00	1	7,053	0.01%
2019/10/03	7	85.87	9	84.82	86.20	-2	7,094	-0.03%
2019/10/02	3	84.93	72	84.99	85.40	-69	7,068	-0.98%
2019/10/01	2	85.25	53	85.01	85.50	-51	7,054	-0.72%
2019/09/27	3	82.77	4	82.15	82.20	-1	6,981	-0.01%
2019/09/26	1	85.50	8	84.10	82.70	-7	7,004	-0.10%
2019/09/25	123	83.93	3	84.03	83.90	120	7,102	1.69%	大買/鉅額交易
2019/09/24	7	83.26	2	84.65	83.70	5	7,306	0.07%
2019/09/23	7	79.36	16	79.78	81.20	-9	7,012	-0.13%
2019/09/20	6	77.45	2	77.00	78.50	4	7,226	0.06%
2019/09/19	3	77.00	1	77.40	76.90	2	7,288	0.03%
2019/09/17	8	76.76	1	77.40	76.80	7	7,502	0.09%
2019/09/16	14	76.81	0	0.00	76.70	14	7,591	0.18%
2019/09/12	5	77.18	6	77.13	77.20	-1	7,719	-0.01%
2019/09/11	6	74.88	0	0.00	74.30	6	7,775	0.08%
2019/09/10	10	75.61	1	76.20	75.00	9	7,927	0.11%
2019/09/09	5	76.40	0	0.00	75.80	5	8,214	0.06%
2019/09/06	2	76.35	0	0.00	76.20	2	8,568	0.02%
2019/09/03	0	0.00	2	75.95	76.60	-2	9,084	-0.02%
2019/09/02	1	75.00	1	74.80	75.00	0	9,131	0.00%
2019/08/30	2	75.10	2	76.05	74.20	0	9,298	0.00%
2019/08/28	3	75.00	8	74.28	73.50	-5	9,430	-0.05%
2019/08/26	5	74.36	4	75.40	74.10	1	9,586	0.01%
2019/08/23	2	77.90	2	78.15	77.90	0	9,603	0.00%
2019/08/22	4.5	78.18	0	0.00	77.90	4.5	9,722	0.05%
2019/08/21	1	79.70	5	79.64	79.30	-4	9,935	-0.04%
2019/08/20	11	81.09	3	81.30	80.10	8	10,200	0.08%
2019/08/19	0	0.00	5	79.40	81.20	-5	10,388	-0.05%
2019/08/16	9	78.27	1	78.20	78.00	8	10,583	0.08%
2019/08/15	3	77.77	12	77.73	77.60	-9	10,991	-0.08%
2019/08/14	7	82.26	7	81.36	80.90	0	11,107	0.00%
2019/08/13	19	81.02	2	81.00	81.00	17	11,418	0.15%
2019/08/12	9	78.89	0	0.00	81.50	9	11,962	0.08%
2019/08/07	1	80.00	7	82.76	80.50	-6	12,557	-0.05%
2019/08/06	0	0.00	2	80.70	82.30	-2	13,207	-0.02%
2019/08/05	1	80.70	0	0.00	80.50	1	13,657	0.01%
2019/08/02	9	82.06	3	82.37	81.60	6	14,366	0.04%
2019/08/01	2	85.80	2	85.60	85.50	0	14,369	0.00%
2019/07/31	3	83.40	4	84.13	86.00	-1	14,460	-0.01%
2019/07/30	14	83.54	22	83.25	83.50	-8	14,407	-0.06%
2019/07/29	10	86.70	5	86.90	86.30	5	14,303	0.03%
2019/07/25	5	88.00	9	87.77	88.40	-4	14,315	-0.03%
2019/07/24	5	87.38	2	88.40	86.90	3	14,296	0.02%
2019/07/23	0	0.00	1	86.60	86.90	-1	14,345	-0.01%
2019/07/22	1	88.10	0	0.00	88.10	1	14,336	0.01%
2019/07/18	0	0.00	5	87.00	86.80	-5	14,457	-0.03%
2019/07/17	3	89.90	0	0.00	89.90	3	14,406	0.02%
2019/07/16	1	89.50	0	0.00	90.40	1	14,443	0.01%
2019/07/15	2	88.90	5	88.78	89.90	-3	14,399	-0.02%
2019/07/12	5	88.14	7.2	88.21	87.90	-2.2	14,471	-0.02%
2019/07/11	6.2	87.46	5	87.28	87.30	1.2	14,373	0.01%
2019/07/10	3	86.53	3	86.33	86.70	0	14,320	0.00%
2019/07/09	3	86.13	3	87.10	85.70	0	14,289	0.00%
2019/07/08	1	87.80	5	87.90	87.50	-4	14,264	-0.03%
2019/07/05	14	86.86	15.3	86.79	87.30	-1.3	14,345	-0.01%
2019/07/04	6	86.18	3	86.33	85.80	3	14,340	0.02%
2019/07/03	9	86.09	19	86.37	85.90	-10	14,760	-0.07%
2019/07/02	20	86.06	24	86.65	87.60	-4	14,660	-0.03%
2019/07/01	24	83.79	28	83.89	85.90	-4	14,475	-0.03%
2019/06/28	6	80.92	14	80.89	81.60	-8	14,182	-0.06%
2019/06/27	6	79.42	5	80.28	80.50	1	14,223	0.01%
2019/06/26	4.1	80.40	6	80.42	81.40	-1.9	13,871	-0.01%
2019/06/25	16.2	81.89	9	80.82	80.40	7.2	13,831	0.05%
2019/06/24	6	82.75	0	0.00	83.00	6	13,652	0.04%
2019/06/21	6	81.78	7	82.50	81.60	-1	13,619	-0.01%
2019/06/20	11	83.20	9	83.37	82.70	2	13,550	0.01%
2019/06/19	8	82.40	1	82.10	82.50	7	13,490	0.05%
2019/06/18	6	83.15	6	82.63	81.70	0	13,372	0.00%
2019/06/17	10	84.00	6	83.40	84.20	4	13,326	0.03%
2019/06/14	20	82.69	20	83.06	82.10	0	13,108	0.00%
2019/06/13	4	81.27	2	81.50	81.50	2	12,776	0.02%
2019/06/12	5	79.76	4	80.23	78.80	1	12,622	0.01%
2019/06/11	2	78.25	2	78.05	78.60	0	12,490	0.00%
2019/06/10	4	76.55	4	76.10	76.80	0	12,428	0.00%
2019/06/06	3	75.63	4	77.70	74.50	-1	12,369	-0.01%
2019/06/05	1	79.60	0	0.00	77.90	1	12,215	0.01%
2019/06/04	5	77.68	10	77.64	78.20	-5	12,311	-0.04%
2019/06/03	3	77.67	5	77.80	77.50	-2	12,334	-0.02%
2019/05/31	6	78.62	23	78.25	78.90	-17	12,294	-0.14%
2019/05/30	2	78.00	94	77.44	77.30	-92	12,162	-0.76%
2019/05/29	1	77.20	1	77.50	77.20	0	12,097	0.00%
2019/05/28	94.5	78.78	11	79.01	78.20	83.5	12,127	0.69%
2019/05/27	77	82.30	45	82.48	81.10	32	12,125	0.26%
2019/05/24	13	81.08	24	81.08	80.90	-11	11,956	-0.09%
2019/05/23	8	79.46	7	79.10	81.20	1	11,812	0.01%
2019/05/22	58	80.78	365	81.03	79.10	-307	11,547	-2.66%	大賣/鉅額交易
2019/05/21	37	77.94	49	76.82	78.90	-12	11,219	-0.11%
2019/05/20	16	78.48	19	78.61	77.00	-3	11,084	-0.03%
2019/05/17	171	80.58	133	80.79	80.10	38	10,837	0.35%	大買/大賣/
2019/05/16	124	78.38	32	78.27	78.10	92	10,412	0.88%	大買/
2019/05/15	60	78.79	64	78.92	78.10	-4	10,471	-0.04%
2019/05/14	242	78.39	50	78.04	78.00	192	10,559	1.82%	大買/鉅額交易
2019/05/13	67	74.42	62	74.04	75.70	5	10,001	0.05%
2019/05/10	137	72.53	159	72.44	72.80	-22	9,585	-0.23%	大買/大賣/
2019/05/09	23	69.22	4	69.38	68.20	19	8,933	0.21%
2019/05/08	2	68.75	4	68.90	69.30	-2	8,874	-0.02%
2019/05/07	5	67.80	2	67.75	67.70	3	8,904	0.03%
2019/05/06	2	66.80	18	66.82	67.30	-16	9,224	-0.17%
2019/05/03	8	68.51	7	68.76	68.20	1	9,229	0.01%
2019/05/02	4	67.30	1	66.90	67.30	3	9,228	0.03%
2019/04/30	2	66.75	2	66.95	66.80	0	9,352	0.00%
2019/04/29	11	67.50	14	67.31	67.00	-3	9,419	-0.03%
2019/04/26	7	70.06	13	69.69	69.50	-6	9,474	-0.06%
2019/04/25	0	0.00	2	70.65	71.20	-2	9,531	-0.02%
2019/04/24	26	71.80	12	72.34	70.30	14	9,697	0.14%
2019/04/23	3	70.07	2	70.45	70.00	1	9,679	0.01%
2019/04/22	5	71.78	4	71.25	70.50	1	9,950	0.01%
2019/04/19	4	69.78	18	69.83	70.60	-14	9,991	-0.14%
2019/04/18	5	69.52	8	70.35	68.60	-3	10,232	-0.03%
2019/04/17	13	69.64	2	70.10	69.10	11	10,246	0.11%
2019/04/16	2	69.15	1	68.80	69.30	1	10,261	0.01%
2019/04/15	4	68.33	1	68.30	68.30	3	10,465	0.03%
2019/04/12	16	67.97	11	67.72	67.70	5	10,741	0.05%
2019/04/11	22	70.45	11	69.68	68.80	11	10,854	0.10%
2019/04/10	4	71.13	0	0.00	71.40	4	10,908	0.04%
2019/04/09	54	72.49	62	72.47	71.80	-8	10,984	-0.07%
2019/04/08	2	68.70	1	68.60	68.60	1	10,831	0.01%
2019/04/03	6	67.88	5	67.80	67.80	1	10,997	0.01%
2019/04/02	2	68.55	0	0.00	68.40	2	11,241	0.02%
2019/04/01	5	68.30	18	69.13	68.20	-13	11,713	-0.11%
2019/03/29	4	66.83	10	66.70	67.40	-6	11,658	-0.05%
2019/03/28	0	0.00	1	68.00	66.60	-1	12,023	-0.01%
2019/03/27	1	66.80	3	67.20	66.90	-2	12,525	-0.02%
2019/03/26	7	67.00	0	0.00	67.70	7	12,713	0.06%
2019/03/25	1	66.50	28	66.74	66.60	-27	12,950	-0.21%
2019/03/22	4	68.00	7	68.23	68.20	-3	13,122	-0.02%
2019/03/21	0	0.00	2	68.45	68.40	-2	13,349	-0.01%
2019/03/20	1	67.50	2	67.90	67.80	-1	13,583	-0.01%
2019/03/19	1	66.50	2	66.75	66.80	-1	13,849	-0.01%
2019/03/18	0	0.00	1	65.70	65.70	-1	13,975	-0.01%
2019/03/15	10	65.19	5	65.10	64.80	5	14,310	0.03%
2019/03/14	3	64.83	6	64.42	64.30	-3	14,582	-0.02%
2019/03/13	6	65.43	5	65.70	65.70	1	14,874	0.01%
2019/03/12	4	67.10	5	67.08	66.00	-1	15,052	-0.01%
2019/03/11	1	66.00	2	66.00	65.90	-1	15,288	-0.01%
2019/03/08	10	65.93	3	66.07	65.10	7	15,954	0.04%
2019/03/07	14	68.56	9	68.54	67.90	5	16,140	0.03%
2019/03/06	4	71.50	6	70.95	70.30	-2	16,581	-0.01%
2019/03/04	9	70.96	2	71.55	70.50	7	17,429	0.04%
2019/02/27	21	71.28	11	71.04	71.40	10	17,569	0.06%
2019/02/26	32	72.62	16	72.60	72.60	16	17,810	0.09%
2019/02/25	0	0.00	14	69.12	69.80	-14	17,952	-0.08%
2019/02/22	10	71.30	3	72.20	70.10	7	18,343	0.04%
2019/02/21	10	70.72	8	70.93	71.20	2	18,311	0.01%
2019/02/20	3	73.00	4	72.45	71.10	-1	18,314	-0.01%
2019/02/19	0	0.00	3	71.67	72.00	-3	18,362	-0.02%
2019/02/18	7	72.01	10	72.25	70.80	-3	18,472	-0.02%
2019/02/15	4	71.55	7	71.14	70.50	-3	18,677	-0.02%
2019/02/14	21	73.70	15	73.68	72.80	6	18,739	0.03%
2019/02/13	116	71.80	129	71.71	74.30	-13	18,546	-0.07%	大買/大賣/
2019/02/12	30	67.40	0	0.00	67.60	30	18,191	0.16%
2019/02/11	7	65.67	4	65.10	65.60	3	18,539	0.02%
2019/01/30	5	65.10	0	0.00	64.50	5	18,765	0.03%
2019/01/29	0	0.00	2	64.65	65.20	-2	18,788	-0.01%
2019/01/28	28	65.39	29	65.51	65.50	-1	18,875	-0.01%
2019/01/25	43	65.38	49	64.20	64.40	-6	19,217	-0.03%
2019/01/24	1	63.00	1	63.10	62.50	0	19,111	0.00%
2019/01/23	38	62.20	38	62.15	63.10	0	19,101	0.00%
2019/01/22	5	63.32	2	63.20	62.00	3	19,326	0.02%
2019/01/21	1	63.50	1	64.20	63.70	0	19,436	0.00%
2019/01/18	5	63.28	5	63.72	64.30	0	19,565	0.00%
2019/01/17	2	64.85	7	64.76	63.60	-5	19,619	-0.03%
2019/01/16	45	64.31	45	63.77	64.90	0	19,722	0.00%
2019/01/15	0	0.00	9	61.92	62.90	-9	19,591	-0.05%
2019/01/14	10	60.91	8	60.98	61.40	2	19,557	0.01%
2019/01/11	14	64.31	3	64.83	63.30	11	19,391	0.06%
2019/01/10	8	64.54	9	64.78	64.00	-1	19,377	-0.01%
2019/01/09	8	63.44	6	63.92	62.60	2	19,169	0.01%
2019/01/08	2	62.55	1	63.30	62.50	1	19,230	0.01%
2019/01/07	3	64.10	1	64.00	63.20	2	19,279	0.01%
2019/01/04	1	59.40	1	59.20	62.90	0	19,258	0.00%
2019/01/03	3	62.33	3	62.47	61.60	0	19,106	0.00%
2019/01/02	0	0.00	2	62.30	62.80	-2	19,093	-0.01%
2018/12/28	21	61.07	27	61.47	61.20	-6	19,120	-0.03%
2018/12/27	14	61.69	19	61.70	61.20	-5	19,189	-0.03%
2018/12/26	2	59.40	0	0.00	58.50	2	18,918	0.01%
2018/12/25	14	59.17	17	58.18	60.80	-3	18,881	-0.02%
2018/12/24	20	60.63	10	60.17	60.00	10	18,659	0.05%
2018/12/22	6	61.62	5	62.02	63.50	1	18,227	0.01%
2018/12/21	14	61.31	16	62.04	63.40	-2	18,292	-0.01%
2018/12/20	35	63.96	32	63.36	61.70	3	18,034	0.02%
2018/12/19	6	69.38	4	69.52	68.50	2	17,677	0.01%
2018/12/18	10	70.95	12	70.82	70.00	-2	18,106	-0.01%
2018/12/17	10	69.45	12	69.95	71.00	-2	18,198	-0.01%
2018/12/14	15	67.45	20	67.90	69.20	-5	18,092	-0.03%
2018/12/13	14	69.66	12	69.78	69.80	2	17,965	0.01%
2018/12/12	14	70.51	13	70.78	69.30	1	17,838	0.01%
2018/12/11	7	69.41	9	69.31	68.60	-2	17,780	-0.01%
2018/12/10	16	69.81	12	69.69	69.60	4	17,754	0.02%
2018/12/07	28	74.05	22	74.52	72.70	6	17,516	0.03%
2018/12/06	38	75.13	42	74.41	74.10	-4	17,515	-0.02%
2018/12/05	13	78.38	10	78.47	78.00	3	17,395	0.02%
2018/12/04	27	83.28	13	82.51	82.10	14	17,367	0.08%
2018/12/03	13	87.43	20	86.90	85.20	-7	17,253	-0.04%
2018/11/30	18	84.61	12	84.58	84.50	6	16,574	0.04%
2018/11/29	40	84.38	44	84.56	85.80	-4	16,135	-0.02%
2018/11/28	46	79.18	50	79.46	79.90	-4	15,623	-0.03%
2018/11/27	10	75.01	12	75.05	76.00	-2	15,145	-0.01%
2018/11/26	4	73.68	3	73.70	73.50	1	14,850	0.01%
2018/11/23	7	73.79	7	74.00	72.00	0	14,732	0.00%
2018/11/22	20	75.74	20	75.96	72.80	0	14,384	0.00%
2018/11/21	12	74.82	12	74.38	77.50	0	13,991	0.00%
2018/11/20	2	69.50	3	70.37	70.50	-1	13,555	-0.01%
2018/11/19	10	69.69	2	69.80	70.10	8	13,594	0.06%
2018/11/16	5	70.28	10	70.69	69.00	-5	13,591	-0.04%
2018/11/15	4	68.98	4	69.28	70.00	0	13,639	0.00%
2018/11/14	20	69.66	18	69.61	68.00	2	13,554	0.01%
2018/11/13	4	68.00	5	68.06	71.50	-1	13,511	-0.01%
2018/11/12	6	67.85	12	67.91	69.00	-6	13,388	-0.04%
2018/11/09	2	65.70	2	67.60	67.50	0	13,312	0.00%
2018/11/08	10	69.73	12	70.48	66.20	-2	13,209	-0.02%
2018/11/07	15	66.53	38	65.83	69.80	-23	12,822	-0.18%
2018/11/06	4	63.85	3	64.85	63.50	1	12,780	0.01%
2018/11/05	7	66.26	6	66.63	67.40	1	12,809	0.01%
2018/11/02	127	66.05	9	66.40	66.40	118	12,814	0.92%	大買/鉅額交易
2018/11/01	11	61.99	11	62.32	63.30	0	12,502	0.00%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	32	51.33	22	51.86	52.40	10	12,483	0.08%
2018/10/29	23	49.80	32	50.07	51.80	-9	12,405	-0.07%
2018/10/26	9	48.81	8	49.84	47.10	1	12,467	0.01%
2018/10/25	33	51.79	30	52.03	50.40	3	12,546	0.02%
2018/10/24	41	56.50	50	56.70	56.00	-9	12,412	-0.07%
2018/10/23	13	60.52	21	60.27	58.30	-8	12,263	-0.07%
2018/10/22	23	61.89	6	61.77	61.90	17	12,230	0.14%
2018/10/19	31	61.91	31	62.55	61.80	0	12,158	0.00%
2018/10/18	33	65.78	35	66.33	65.30	-2	12,057	-0.02%
2018/10/17	1	66.00	1	65.20	65.20	0	11,952	0.00%
2018/10/16	39	64.67	38	65.11	64.00	1	11,921	0.01%
2018/10/15	4	63.38	4	63.70	63.10	0	11,781	0.00%
2018/10/12	6	64.47	4	63.95	64.10	2	11,722	0.02%
2018/10/11	1	63.80	7	63.73	63.50	-6	11,552	-0.05%
2018/10/09	11	69.79	8	70.56	70.50	3	11,443	0.03%
2018/10/08	10	67.19	8	67.24	68.00	2	11,287	0.02%
2018/10/05	3	71.70	3	70.57	70.00	0	11,098	0.00%
2018/10/04	2	74.90	4	74.85	75.80	-2	10,937	-0.02%
2018/10/03	13	76.49	26	76.61	74.90	-13	10,944	-0.12%
2018/10/02	2	79.45	4	79.00	78.50	-2	10,874	-0.02%
2018/10/01	14	79.80	2	79.40	79.90	12	10,996	0.11%
2018/09/28	4	78.63	13	78.68	78.40	-9	11,180	-0.08%
2018/09/27	12	77.69	12	77.85	77.30	0	11,181	0.00%
2018/09/26	38	77.78	87	77.03	79.50	-49	11,262	-0.44%
2018/09/25	37	80.74	34	80.73	78.10	3	11,179	0.03%
2018/09/21	78	80.07	9	78.19	81.50	69	10,708	0.64%
2018/09/20	5	74.78	32	74.84	74.60	-27	10,431	-0.26%
2018/09/19	7	76.40	6	76.03	74.30	1	10,444	0.01%
2018/09/18	6	72.18	26	72.90	73.90	-20	10,448	-0.19%
2018/09/17	47	74.26	5	74.02	74.70	42	10,570	0.40%
2018/09/14	31	67.42	34	68.69	72.10	-3	10,320	-0.03%
2018/09/13	4	65.98	10	65.88	65.60	-6	10,254	-0.06%
2018/09/12	11	66.06	5	67.00	64.40	6	10,255	0.06%
2018/09/11	4	69.40	6	69.57	69.50	-2	10,055	-0.02%
2018/09/10	43	72.42	40	72.79	69.50	3	9,872	0.03%
2018/09/07	4	82.53	3	83.70	77.20	1	9,740	0.01%
2018/09/06	1	84.90	0	0.00	85.00	1	9,688	0.01%
2018/09/05	3	84.87	0	0.00	84.30	3	9,854	0.03%
2018/09/03	22	84.32	34	84.39	83.80	-12	10,218	-0.12%
2018/08/30	3	88.93	1	89.00	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	1	87.40	0	0.00	87.40	1	11,507	0.01%
2018/08/24	1	84.50	1	83.40	84.50	0	11,737	0.00%
2018/08/23	2	86.15	2	86.75	85.20	0	12,123	0.00%
2018/08/22	2	85.85	3	84.93	87.30	-1	12,328	-0.01%
2018/08/21	1	86.70	2	86.20	86.60	-1	12,292	-0.01%
2018/08/20	22	84.32	21	84.99	84.20	1	12,374	0.01%
2018/08/17	1	90.80	2	93.00	90.20	-1	12,304	-0.01%
2018/08/16	47	91.51	43	91.66	92.80	4	12,390	0.03%
2018/08/15	5	90.50	5	91.00	90.30	0	12,514	0.00%
2018/08/14	7	89.33	6	89.22	91.50	1	12,602	0.01%
2018/08/13	31	86.89	26	88.64	88.40	5	12,638	0.04%
2018/08/10	1	93.80	1	93.00	93.00	0	12,649	0.00%
2018/08/09	5	96.92	13	96.35	96.10	-8	12,911	-0.06%
2018/08/08	12	97.16	7	98.29	95.60	5	13,595	0.04%
2018/08/07	1	102.00	3	101.50	102.50	-2	13,996	-0.01%
2018/08/03	9	94.51	9	95.06	97.00	0	15,125	0.00%
2018/08/02	5	93.86	6	94.42	92.00	-1	15,089	-0.01%
2018/08/01	35	100.70	18	100.44	99.20	17	15,010	0.11%
2018/07/31	2	106.75	21	106.02	105.00	-19	15,036	-0.13%
2018/07/30	7	108.79	6	107.25	107.00	1	15,173	0.01%
2018/07/27	0	0.00	1	109.50	113.00	-1	15,325	-0.01%
2018/07/26	1	112.00	0	0.00	110.00	1	15,574	0.01%
2018/07/25	0	0.00	0.1	123.00	113.00	-0.1	15,812	0.00%
2018/07/24	0	0.00	1	112.00	112.00	-1	15,928	-0.01%
2018/07/23	1	111.00	2	107.00	108.00	-1	16,091	-0.01%
2018/07/20	2	116.00	2	115.25	115.00	0	16,295	0.00%
2018/07/19	0	0.00	3	114.00	115.50	-3	16,418	-0.02%
2018/07/18	3	111.00	0	0.00	109.50	3	16,549	0.02%
2018/07/16	4	115.00	4	115.63	116.50	0	16,937	0.00%
2018/07/12	2	115.00	4	114.75	116.00	-2	17,768	-0.01%
2018/07/11	3	112.67	3	112.67	113.00	0	18,121	0.00%
2018/07/09	4	115.25	1	116.00	114.00	3	19,373	0.02%
2018/07/06	2	108.00	3	111.67	117.50	-1	19,510	-0.01%
2018/07/05	5	108.20	5	107.40	107.00	0	19,568	0.00%
2018/07/04	3	109.33	2	109.75	107.00	1	19,769	0.01%
2018/07/03	2	117.00	7	116.07	115.50	-5	20,025	-0.02%
2018/07/02	5	116.30	3	117.50	115.50	2	20,029	0.01%
2018/06/29	2	123.25	1	124.00	123.00	1	19,974	0.01%
2018/06/28	1	123.00	0	0.00	123.00	1	20,003	0.00%
2018/06/27	1	125.00	5	125.70	128.00	-4	20,283	-0.02%
2018/06/26	3	128.83	4	126.25	125.00	-1	20,572	0.00%
2018/06/25	1	127.00	0	0.00	127.00	1	20,422	0.00%
2018/06/22	4	124.63	5	125.60	124.00	-1	20,571	0.00%
2018/06/21	3	127.83	2	127.00	129.00	1	20,592	0.00%
2018/06/20	7	121.36	8	121.63	123.00	-1	20,819	0.00%
2018/06/19	1	124.99	1	126.00	124.00	0	21,083	0.00%
2018/06/14	1	126.50	1	127.50	127.50	0	21,757	0.00%
2018/06/13	1	124.00	3	125.00	127.50	-2	22,584	-0.01%
2018/06/12	2	127.75	0	0.00	128.00	2	22,755	0.01%
2018/06/11	2	125.00	1	124.00	125.50	1	22,574	0.00%
2018/06/08	5	118.50	5	116.60	120.50	0	22,440	0.00%
2018/06/07	4	124.88	3	125.83	125.00	1	22,077	0.00%
2018/06/06	6	124.58	8	123.63	128.00	-2	22,058	-0.01%
2018/06/05	12	126.92	5	124.10	122.50	7	21,956	0.03%
2018/06/04	5	136.00	0	0.00	136.00	5	21,514	0.02%
2018/06/01	4	139.88	7	137.14	137.00	-3	21,474	-0.01%
2018/05/31	8	147.25	8	147.06	141.00	0	21,435	0.00%
2018/05/30	1	144.00	30	144.50	143.00	-29	20,992	-0.14%
2018/05/29	10	144.70	122	143.39	143.00	-112	20,769	-0.54%	大賣/鉅額交易
2018/05/28	1	142.00	2	143.25	142.00	-1	20,607	0.00%
2018/05/25	2	141.25	3	140.00	140.00	-1	20,488	0.00%
2018/05/24	5	137.40	52	135.56	138.00	-47	20,424	-0.23%
2018/05/23	8	139.38	8	139.13	137.00	0	20,377	0.00%
2018/05/22	63	136.45	5	138.80	136.50	58	20,225	0.29%
2018/05/21	69	140.29	2	140.00	141.00	67	20,225	0.33%
2018/05/18	76	139.39	13	139.00	139.00	63	20,217	0.31%
2018/05/17	22	139.93	7	141.57	136.50	15	20,166	0.07%
2018/05/16	18	146.33	12	147.88	141.50	6	20,054	0.03%
2018/05/15	21	146.24	178	144.59	141.00	-157	19,651	-0.80%	大賣/鉅額交易
2018/05/14	25	143.70	30	146.63	151.00	-5	19,438	-0.03%
2018/05/11	99	139.83	35	139.86	137.50	64	18,840	0.34%
2018/05/10	37	131.76	4	132.63	135.50	33	18,366	0.18%
2018/05/09	3	132.17	3	132.17	131.00	0	18,655	0.00%
2018/05/08	61	134.11	14	134.71	132.00	47	18,633	0.25%
2018/05/07	3	131.33	3	129.83	131.00	0	18,638	0.00%
2018/05/04	9	127.61	4	127.88	127.00	5	18,647	0.03%
2018/05/03	8	135.06	7	134.79	130.50	1	19,036	0.01%
2018/05/02	7	132.50	6	134.25	134.50	1	19,101	0.01%
2018/04/27	8	132.13	185	132.08	131.00	-177	19,738	-0.90%	大賣/鉅額交易
2018/04/26	124	128.17	22	129.86	128.50	102	20,196	0.51%	大買/鉅額交易
2018/04/25	13	124.00	0	0.00	124.00	13	20,437	0.06%
2018/04/24	1	120.00	0	0.00	120.50	1	20,453	0.00%
2018/04/23	31	133.66	2	128.00	128.00	29	20,274	0.14%
2018/04/20	45	134.59	8	135.00	133.00	37	20,187	0.18%
2018/04/19	30	137.87	80	138.31	138.50	-50	19,928	-0.25%
2018/04/18	154	131.66	104	130.85	133.00	50	19,375	0.26%	大買/大賣/
2018/04/17	6	135.92	6	136.50	127.50	0	19,068	0.00%
2018/04/16	14	133.25	17	134.53	139.00	-3	18,751	-0.02%
2018/04/13	29	125.41	73	125.98	130.00	-44	18,183	-0.24%
2018/04/12	41	119.00	5	117.90	120.00	36	17,461	0.21%
2018/04/11	5	118.90	5	119.40	116.50	0	17,297	0.00%
2018/04/10	5	117.00	147	116.85	115.50	-142	17,082	-0.83%	大賣/鉅額交易
2018/04/09	141	108.78	17	108.79	115.50	124	17,027	0.73%	大買/鉅額交易
2018/04/03	11	106.14	8	106.19	105.50	3	16,574	0.02%
2018/04/02	1	107.50	1	106.00	105.00	0	16,475	0.00%
2018/03/31	4	105.63	2	107.50	106.50	2	16,428	0.01%
2018/03/30	11	108.64	4	110.13	107.50	7	16,426	0.04%
2018/03/29	12	108.58	9	108.67	107.50	3	16,147	0.02%
2018/03/28	7	102.36	6	102.17	102.00	1	15,663	0.01%
2018/03/27	6	104.17	4	104.00	104.50	2	15,543	0.01%
2018/03/26	4	99.98	2	100.65	100.50	2	15,389	0.01%
2018/03/23	2	100.00	8	101.00	99.10	-6	15,300	-0.04%
2018/03/22	4	107.88	15	109.53	105.50	-11	14,998	-0.07%
2018/03/21	7	107.57	1.1	107.87	107.00	5.9	14,641	0.04%
2018/03/20	8	105.56	16	108.66	111.00	-8	14,362	-0.06%
2018/03/19	34	105.16	49.1	106.32	105.50	-15.1	13,950	-0.11%
2018/03/16	12	99.07	11	99.08	98.80	1	13,064	0.01%
2018/03/15	10	96.08	2	96.50	96.10	8	12,772	0.06%
2018/03/14	7	95.71	3	95.50	95.80	4	12,853	0.03%
2018/03/13	9	97.78	14	97.82	97.20	-5	13,013	-0.04%
2018/03/12	27	98.02	22	97.88	97.30	5	13,020	0.04%
2018/03/09	11	94.19	10	94.20	95.60	1	12,930	0.01%
2018/03/08	1	91.20	2	91.80	91.80	-1	12,835	-0.01%
2018/03/07	1	90.70	7	90.94	90.90	-6	12,893	-0.05%
2018/03/06	19	91.24	12	91.58	91.50	7	13,000	0.05%
2018/03/05	0	0.00	5	87.90	87.50	-5	13,032	-0.04%
2018/03/02	10	88.15	2	88.50	88.90	8	13,097	0.06%
2018/03/01	1	89.00	3	89.27	89.10	-2	13,126	-0.02%
2018/02/27	11	90.18	8	91.04	89.80	3	13,196	0.02%
2018/02/26	8	91.49	7	91.89	90.80	1	13,182	0.01%
2018/02/23	0	0.00	10	93.66	92.30	-10	13,170	-0.08%
2018/02/21	3	94.40	1	93.20	93.80	2	13,935	0.01%
2018/02/12	1	88.50	0	0.00	88.00	1	13,860	0.01%
2018/02/09	12	89.13	6	88.77	89.00	6	13,859	0.04%
2018/02/08	11	93.45	9	92.39	93.70	2	13,774	0.01%
2018/02/07	8	97.29	4	100.00	96.10	4	13,596	0.03%
2018/02/06	39	95.22	45	95.42	92.50	-6	13,462	-0.04%
2018/02/05	22	98.25	21	98.38	101.50	1	13,530	0.01%
2018/02/02	1	99.90	2	100.00	99.90	-1	13,821	-0.01%
2018/02/01	8	104.25	12	105.08	102.00	-4	13,956	-0.03%
2018/01/31	1	101.00	3	99.60	101.50	-2	13,751	-0.01%
2018/01/30	14	100.44	7	100.83	100.50	7	13,742	0.05%
2018/01/29	2	95.40	5	95.88	99.50	-3	13,513	-0.02%
2018/01/26	18	101.86	18	101.57	94.40	0	13,519	0.00%
2018/01/25	4	98.68	3	98.50	100.00	1	13,241	0.01%
2018/01/24	13	99.85	15	99.44	99.00	-2	13,005	-0.02%
2018/01/23	15	98.51	19	97.87	97.50	-4	12,675	-0.03%
2018/01/22	17	93.96	15	94.36	97.60	2	12,323	0.02%
2018/01/19	11	86.93	10	86.65	88.80	1	12,166	0.01%
2018/01/18	8	84.39	7	84.41	83.70	1	11,858	0.01%
2018/01/17	1	81.10	1	82.10	81.40	0	12,138	0.00%
2018/01/16	2	81.80	1	81.30	81.50	1	12,388	0.01%
2018/01/15	1	80.90	1.5	81.34	81.90	-0.5	12,650	0.00%
2018/01/12	5	80.02	0	0.00	80.00	5	13,230	0.04%
2018/01/11	1	79.00	0	0.00	79.10	1	13,565	0.01%
2018/01/10	2	79.90	13	80.11	79.00	-11	13,939	-0.08%
2018/01/09	0	0.00	2.1	82.42	81.50	-2.1	14,253	-0.01%
2018/01/08	2	81.65	8	81.28	81.20	-6	14,810	-0.04%
2018/01/05	4	83.93	2	82.15	81.70	2	15,666	0.01%
2018/01/04	3	81.47	10	81.15	81.40	-7	16,200	-0.04%
2018/01/03	3	81.20	13	80.02	81.60	-10	16,207	-0.06%
2018/01/02	2	76.45	1	76.40	76.30	1	16,057	0.01%