中美晶 (5483)-元大-雙和券商分點個股進出

台股 » 個股 » 中美晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中美晶

(5483)

可現股當沖

股價
192.5
漲跌
▲1.0
漲幅
+0.52%
成交量
2,416張
產業
上櫃半導體類股
1579人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.1	193.00	1	193.00	192.50	0.1	7,809	0.00%
2024/04/25	6	192.00	4	192.00	191.50	2	7,832	0.03%
2024/04/24	6.2	194.85	1.1	193.58	194.00	5.1	7,903	0.06%
2024/04/23	4.6	188.80	0.1	192.00	188.50	4.6	7,969	0.06%
2024/04/22	0.2	190.47	2	188.50	188.50	-1.8	8,055	-0.02%
2024/04/19	6.7	193.00	8	192.25	192.00	-1.3	8,008	-0.02%
2024/04/18	3.1	199.44	0.1	199.51	199.50	3	7,978	0.04%
2024/04/17	2.4	202.08	4.2	203.73	202.00	-1.8	8,054	-0.02%
2024/04/16	11.7	198.33	2	201.50	199.00	9.7	8,071	0.12%
2024/04/15	4.9	208.25	2	208.00	208.50	2.9	7,963	0.04%
2024/04/12	2	210.50	3.1	211.53	211.50	-1.1	7,933	-0.01%
2024/04/11	3.3	209.39	1	209.00	210.00	2.3	7,977	0.03%
2024/04/10	0.3	212.12	3.1	212.85	211.00	-2.8	8,052	-0.03%
2024/04/09	1.5	210.23	3	209.67	210.50	-1.5	8,170	-0.02%
2024/04/08	3	211.00	1	210.50	210.50	2	8,228	0.02%
2024/04/03	0	212.50	0.1	212.02	211.00	-0.1	8,250	0.00%
2024/04/02	4.2	209.80	1.2	209.64	209.50	3.1	8,294	0.04%
2024/04/01	12	209.77	8	209.06	208.00	4	8,371	0.05%
2024/03/29	15.3	212.45	9.6	215.36	214.50	5.6	8,349	0.07%
2024/03/28	47.4	219.48	35.2	216.86	215.00	12.2	8,105	0.15%
2024/03/27	10.5	216.01	15.5	218.24	223.50	-4.9	7,891	-0.06%
2024/03/26	9.7	220.17	3	220.50	214.00	6.7	7,710	0.09%
2024/03/25	9.8	222.13	3	223.82	220.00	6.8	7,706	0.09%
2024/03/22	9.9	225.31	4	224.88	224.00	5.9	7,788	0.08%
2024/03/21	13	235.39	11	233.55	232.50	2	7,772	0.03%
2024/03/20	28.5	236.30	25.2	238.20	240.00	3.3	7,614	0.04%
2024/03/19	9.1	222.15	17.4	223.07	226.00	-8.3	7,048	-0.12%
2024/03/18	5.6	207.26	1	207.50	207.50	4.6	6,610	0.07%
2024/03/15	5.3	207.86	7.2	207.37	207.50	-1.9	6,664	-0.03%
2024/03/14	26.6	213.98	248	215.56	208.50	-221.4	6,596	-3.36%	大賣/鉅額交易
2024/03/13	13	216.92	11.7	217.72	215.50	1.3	6,432	0.02%
2024/03/12	0	210.50	44.4	210.99	214.50	-44.4	6,260	-0.71%
2024/03/11	4.1	209.85	12	209.25	209.00	-7.9	6,205	-0.13%
2024/03/08	35.5	211.83	36.3	214.85	209.00	-0.8	6,145	-0.01%
2024/03/07	0.2	200.25	3.4	199.72	200.50	-3.2	5,714	-0.06%
2024/03/06	1.3	196.50	2.4	196.50	197.00	-1.1	5,628	-0.02%
2024/03/05	6	194.50	2	195.75	197.00	4	5,650	0.07%
2024/03/04	1.1	193.01	2.1	192.56	193.50	-1	5,690	-0.02%
2024/03/01	4.6	189.30	6.1	190.74	189.50	-1.5	5,804	-0.03%
2024/02/29	0.1	187.00	0	0.00	185.50	0.1	5,752	0.00%
2024/02/27	0.1	186.50	1	187.50	186.00	-0.9	5,798	-0.02%
2024/02/26	0.2	187.62	0	0.00	188.00	0.2	5,791	0.00%
2024/02/23	1.2	188.00	0	0.00	187.00	1.2	5,808	0.02%
2024/02/22	0.3	188.33	0	0.00	188.50	0.3	5,836	0.01%
2024/02/21	0	186.00	0.1	187.00	185.50	0	5,847	0.00%
2024/02/20	0.1	186.00	0.2	185.00	186.00	-0.1	5,879	0.00%
2024/02/19	0.3	184.67	2	185.50	184.50	-1.7	5,904	-0.03%
2024/02/16	1.3	182.16	1	181.00	184.00	0.3	5,919	0.00%
2024/02/15	5.1	185.02	1	184.00	184.00	4.1	5,927	0.07%
2024/02/05	0	0.00	6	192.08	192.00	-6	5,864	-0.10%
2024/02/02	2.1	191.52	0	0.00	191.00	2.1	5,886	0.04%
2024/02/01	2	192.25	0	0.00	191.50	2	5,896	0.03%
2024/01/31	2.1	192.26	1.1	192.05	192.00	1	5,965	0.02%
2024/01/30	2	191.75	1	193.00	192.50	1	5,984	0.02%
2024/01/29	0.5	193.73	0	0.00	194.00	0.5	6,038	0.01%
2024/01/26	3.1	192.84	10	193.00	192.50	-7	6,078	-0.11%
2024/01/25	4.5	195.83	1	195.50	195.00	3.5	6,152	0.06%
2024/01/24	1	203.00	4.4	203.05	203.50	-3.4	6,207	-0.05%
2024/01/23	0.4	198.63	4	199.75	201.00	-3.6	6,164	-0.06%
2024/01/22	1.5	196.38	6	195.00	196.00	-4.6	6,117	-0.07%
2024/01/19	2.1	195.98	4.2	196.59	197.50	-2.1	6,077	-0.03%
2024/01/18	13.4	190.81	15	193.83	195.50	-1.6	6,074	-0.03%
2024/01/17	13.2	191.86	4	192.50	191.00	9.2	5,984	0.15%
2024/01/16	29.6	195.67	15	195.67	196.00	14.6	5,862	0.25%
2024/01/15	0	0.00	6.1	200.09	201.00	-6.1	5,754	-0.11%
2024/01/12	3.1	197.33	1.1	199.77	200.00	2	5,744	0.03%
2024/01/11	9	200.00	37.1	200.18	200.00	-28.1	5,675	-0.49%
2024/01/10	1.7	195.64	1.1	193.95	196.50	0.6	5,572	0.01%
2024/01/09	4.1	193.24	4.1	193.24	193.00	0	5,525	0.00%
2024/01/08	1	192.00	1.1	190.59	192.50	-0.1	5,490	0.00%
2024/01/05	4.4	191.34	3.1	190.03	191.50	1.3	5,465	0.02%
2024/01/04	2	192.01	10.1	190.84	191.50	-8.1	5,417	-0.15%
2024/01/03	27.4	194.95	0	0.00	193.00	27.4	5,373	0.51%
2024/01/02	18.5	195.26	6	194.25	201.00	12.5	5,226	0.24%
2023/12/29	8.1	195.24	6	194.83	196.00	2.1	5,147	0.04%
2023/12/28	2.2	199.73	8.3	198.93	196.00	-6.1	5,112	-0.12%
2023/12/27	13.2	201.78	14.1	201.98	200.50	-0.9	5,047	-0.02%
2023/12/26	7	205.50	11.4	202.35	207.50	-4.4	4,939	-0.09%
2023/12/25	0.1	197.50	2.1	195.57	198.50	-2	4,817	-0.04%
2023/12/22	2.8	198.22	6.1	197.82	199.00	-3.4	4,744	-0.07%
2023/12/21	5.3	195.64	7.8	198.03	198.50	-2.5	4,666	-0.05%
2023/12/20	3.5	198.73	2	198.75	198.00	1.5	4,595	0.03%
2023/12/19	10.1	197.64	13.1	198.54	200.50	-3	4,467	-0.07%
2023/12/18	10.5	200.02	14.7	200.64	200.50	-4.2	4,314	-0.10%
2023/12/15	7.1	196.59	59.9	196.97	197.50	-52.8	4,171	-1.26%
2023/12/14	0	0.00	39.2	190.55	191.50	-39.2	3,986	-0.98%
2023/12/13	9.2	188.75	1	187.50	187.50	8.2	3,933	0.21%
2023/12/12	4.8	190.50	4.8	190.81	190.50	0	3,934	0.00%
2023/12/11	0.1	185.00	1	186.00	185.50	-0.9	3,931	-0.02%
2023/12/08	1.8	185.50	4	185.50	184.50	-2.2	3,926	-0.06%
2023/12/07	1	184.50	6	185.50	183.50	-5	3,939	-0.13%
2023/12/06	1	185.00	6.1	184.58	184.50	-5.1	3,910	-0.13%
2023/12/05	5.1	179.90	0	0.00	180.50	5.1	3,885	0.13%
2023/12/04	0.3	183.92	1.1	183.94	183.00	-0.8	3,840	-0.02%
2023/12/01	3	184.50	0	0.00	184.50	3	3,828	0.08%
2023/11/30	1	184.00	1.3	184.62	183.00	-0.3	3,797	-0.01%
2023/11/29	2.4	184.81	2.2	185.00	185.00	0.3	3,750	0.01%
2023/11/28	3.4	182.51	7.2	183.54	182.00	-3.8	3,641	-0.10%
2023/11/27	0.3	178.05	1	178.00	177.50	-0.7	3,479	-0.02%
2023/11/24	0.2	177.00	2.2	178.45	179.00	-2	3,449	-0.06%
2023/11/22	0.1	173.25	1	173.50	173.50	-0.9	3,373	-0.03%
2023/11/20	0	0.00	1	175.00	175.00	-1	3,336	-0.03%
2023/11/17	1	177.50	1	177.00	177.50	0	3,321	0.00%
2023/11/16	0	0.00	1.1	176.48	176.50	-1.1	3,282	-0.03%
2023/11/14	1.1	172.50	1	172.50	173.50	0.1	3,212	0.00%
2023/11/13	1	176.50	1	177.00	175.50	0	3,173	0.00%
2023/11/10	1	175.00	1.2	174.90	175.00	-0.2	3,157	-0.01%
2023/11/09	0	0.00	4.1	171.63	172.50	-4.1	3,140	-0.13%
2023/11/08	0	0.00	11.1	173.55	172.50	-11.1	3,184	-0.35%
2023/11/06	0	0.00	3	175.67	175.00	-3	3,148	-0.10%
2023/11/03	0.1	173.00	2	172.50	173.00	-2	3,136	-0.06%
2023/11/02	2.1	171.45	16	170.22	173.00	-13.9	3,191	-0.44%
2023/11/01	3.3	166.77	3	169.00	170.00	0.3	3,118	0.01%
2023/10/31	4.1	163.87	0	0.00	163.50	4.1	3,015	0.14%
2023/10/30	5	164.40	6	164.42	164.50	-1	3,108	-0.03%
2023/10/27	0	0.00	4	161.25	161.50	-4	3,136	-0.13%
2023/10/26	23.2	160.37	1	159.50	159.00	22.1	3,209	0.69%
2023/10/25	1	163.50	4	162.50	162.50	-3	3,262	-0.09%
2023/10/24	20.1	160.50	1	162.50	161.00	19.1	3,337	0.57%
2023/10/23	120	161.10	1	162.00	161.50	119	3,490	3.41%	大買/鉅額交易
2023/10/20	81	161.49	3	161.50	161.50	78	3,591	2.17%
2023/10/19	2	161.25	1	161.50	162.50	1	3,703	0.03%
2023/10/18	2	163.25	4	164.75	163.50	-2	3,798	-0.05%
2023/10/17	0	0.00	3	166.67	166.00	-3	3,867	-0.08%
2023/10/16	0	0.00	3	165.00	166.00	-3	4,055	-0.07%
2023/10/12	0.1	164.50	2.3	165.28	166.50	-2.2	4,350	-0.05%
2023/10/06	0	0.00	0.2	161.50	161.50	-0.2	4,943	0.00%
2023/10/05	1	159.50	0	0.00	162.00	1	5,309	0.02%
2023/10/04	0	0.00	0.5	159.00	159.00	-0.5	5,327	-0.01%
2023/10/03	0	0.00	2	161.00	161.00	-2	5,300	-0.04%
2023/10/02	0	0.00	1	161.00	162.00	-1	5,302	-0.02%
2023/09/25	2	160.50	0.2	160.50	160.50	1.8	5,316	0.03%
2023/09/22	0	0.00	1	157.00	160.00	-1	5,350	-0.02%
2023/09/21	3	159.00	0	0.00	158.00	3	5,345	0.06%
2023/09/20	1	162.00	0.2	163.00	162.00	0.8	5,322	0.02%
2023/09/19	0.1	164.96	1	163.50	163.50	-0.9	5,329	-0.02%
2023/09/18	1	165.00	3	165.00	165.00	-2	5,339	-0.04%
2023/09/15	3	165.33	6	165.92	166.50	-3	5,428	-0.06%
2023/09/14	1.2	164.06	7	164.50	164.00	-5.8	5,382	-0.11%
2023/09/13	1.1	160.50	1	161.50	161.00	0.1	5,290	0.00%
2023/09/12	12	161.21	2	159.75	161.00	10	5,355	0.19%
2023/09/08	3	155.17	3	156.17	155.50	0	5,383	0.00%
2023/09/06	0	0.00	2	158.50	158.50	-2	5,367	-0.04%
2023/09/05	0	0.00	1	160.00	160.00	-1	5,363	-0.02%
2023/09/04	3	160.00	0	0.00	160.00	3	5,371	0.06%
2023/09/01	2	158.00	4	158.00	158.50	-2	5,370	-0.04%
2023/08/31	3	157.50	2.2	157.51	156.50	0.9	5,404	0.02%
2023/08/30	1	156.50	1.1	156.59	156.50	-0.1	5,424	0.00%
2023/08/29	1	155.50	1	155.50	155.50	0	5,451	0.00%
2023/08/28	2	155.00	1	154.50	154.50	1	5,477	0.02%
2023/08/25	1	153.00	0	0.00	152.50	1	5,505	0.02%
2023/08/24	1	155.00	0	0.00	154.50	1	5,537	0.02%
2023/08/23	3	154.17	3	155.33	155.00	0	5,562	0.00%
2023/08/22	3	153.33	1	153.00	153.00	2	5,614	0.04%
2023/08/21	2	153.25	1	153.50	153.50	1	5,652	0.02%
2023/08/18	4.1	155.00	4	154.38	154.00	0.1	5,687	0.00%
2023/08/17	4	154.75	8	154.63	156.50	-4	5,682	-0.07%
2023/08/16	5.9	149.83	5	150.60	152.00	0.9	5,669	0.02%
2023/08/15	6	153.42	3	154.50	153.00	3	5,663	0.05%
2023/08/14	5.1	152.70	0	152.50	154.50	5.1	5,662	0.09%
2023/08/11	0.1	158.50	0.3	158.00	157.50	-0.2	5,620	0.00%
2023/08/09	1	160.00	1	159.00	160.00	0	5,595	0.00%
2023/08/08	10	161.25	4	161.00	161.50	6	5,567	0.11%
2023/08/07	7	166.86	3	167.00	167.50	4	5,498	0.07%
2023/08/04	3	163.83	2.1	164.07	165.50	0.9	5,469	0.02%
2023/08/02	14	163.14	7.2	164.67	163.00	6.8	5,465	0.12%
2023/08/01	12.1	169.46	0	0.00	168.50	12.1	5,424	0.22%
2023/07/31	14.1	172.07	3	172.00	171.50	11.1	5,375	0.21%
2023/07/28	8	169.81	0	0.00	171.00	8	5,311	0.15%
2023/07/27	7	168.93	11	168.50	169.50	-4	5,230	-0.08%
2023/07/26	12.7	170.12	4.1	167.64	165.50	8.7	5,150	0.17%
2023/07/25	8	176.56	5.2	176.98	175.50	2.8	4,990	0.06%
2023/07/24	7.4	179.93	4	180.88	180.50	3.4	4,881	0.07%
2023/07/21	13	179.12	6	179.08	180.00	7	4,755	0.15%
2023/07/20	10	180.90	5	182.20	181.50	5	4,673	0.11%
2023/07/19	13.1	183.31	19	184.55	179.00	-5.9	4,567	-0.13%
2023/07/18	10	182.90	8	182.31	183.00	2	4,378	0.05%
2023/07/17	12.2	183.66	10	183.25	182.00	2.2	4,233	0.05%
2023/07/14	12	181.93	19.3	183.42	185.00	-7.3	4,107	-0.18%
2023/07/13	21.4	179.78	16.3	179.75	177.50	5.1	3,826	0.13%
2023/07/12	32	171.75	50.5	172.36	176.50	-18.5	3,439	-0.54%
2023/07/11	2	162.25	3	162.17	162.50	-1	3,081	-0.03%
2023/07/10	1	159.50	1.1	159.96	160.00	-0.1	3,063	0.00%
2023/07/07	4.4	158.85	3	160.17	159.00	1.4	3,079	0.05%
2023/07/06	1.3	160.23	10	160.00	161.00	-8.7	3,086	-0.28%
2023/07/05	5	161.80	1	161.00	161.50	4	3,110	0.13%
2023/07/04	0.5	161.80	0.5	162.21	161.50	0	3,100	0.00%
2023/07/03	15	162.50	3.4	162.44	162.50	11.6	3,123	0.37%
2023/06/30	0	0.00	7.4	160.77	161.50	-7.4	3,136	-0.24%
2023/06/29	1	159.00	1.2	159.58	159.00	-0.2	3,114	-0.01%
2023/06/28	1	158.00	0	0.00	158.00	1	3,117	0.03%
2023/06/27	6	158.50	0	0.00	157.50	6	3,127	0.19%
2023/06/26	2	156.50	12	155.00	157.00	-10	3,104	-0.32%
2023/06/21	20.2	156.68	11.3	158.28	156.00	8.9	3,097	0.29%
2023/06/20	1.1	161.03	6	161.50	160.50	-4.9	3,024	-0.16%
2023/06/19	0.4	163.50	0	0.00	162.00	0.4	3,062	0.01%
2023/06/16	0	0.00	27.7	162.11	164.00	-27.7	3,044	-0.91%
2023/06/15	10	160.50	4	161.50	161.50	6	3,018	0.20%
2023/06/14	1	159.51	1	161.00	160.00	0	3,166	0.00%
2023/06/13	1.2	159.92	6	159.83	159.50	-4.8	3,155	-0.15%
2023/06/12	0	157.50	1	158.00	157.00	-1	3,149	-0.03%
2023/06/09	20	156.75	0	0.00	156.50	20	3,167	0.63%
2023/06/08	6	156.67	1.3	157.31	156.00	4.7	3,152	0.15%
2023/06/07	0	158.00	0	0.00	159.00	0	3,186	0.00%
2023/06/06	8.5	157.27	0	0.00	157.00	8.5	3,200	0.26%
2023/06/05	2.2	160.00	7	160.21	160.00	-4.8	3,184	-0.15%
2023/06/02	1.2	157.50	0	0.00	158.00	1.2	3,186	0.04%
2023/06/01	2	157.00	23	156.59	157.00	-21	3,168	-0.66%
2023/05/31	0.4	159.00	0	0.00	159.00	0.4	3,155	0.01%
2023/05/30	0.1	159.00	4.1	159.12	159.00	-4	3,136	-0.13%
2023/05/29	1.6	159.59	2	160.00	159.50	-0.4	3,164	-0.01%
2023/05/26	0.3	157.34	11	157.45	158.50	-10.7	3,150	-0.34%
2023/05/25	0	156.50	3	156.99	156.50	-3	3,128	-0.10%
2023/05/24	2	154.25	5	155.40	155.50	-3	3,096	-0.10%
2023/05/23	5	154.20	8.3	154.31	153.00	-3.3	3,068	-0.11%
2023/05/22	0	0.00	1	153.00	153.00	-1	3,047	-0.03%
2023/05/19	1.1	151.09	1.1	152.00	151.00	0	3,023	0.00%
2023/05/18	10.1	152.02	2	152.75	152.50	8.1	3,002	0.27%
2023/05/17	10.5	149.52	0	0.00	150.50	10.5	2,987	0.35%
2023/05/16	1	149.00	0	0.00	148.50	1	2,967	0.03%
2023/05/15	1.1	148.00	3	149.00	148.50	-2	2,944	-0.07%
2023/05/12	0	147.00	0	0.00	147.00	0	2,956	0.00%
2023/05/11	5.1	147.82	1	147.50	146.50	4.1	2,950	0.14%
2023/05/10	5	150.90	0	0.00	151.00	5	2,928	0.17%
2023/05/09	3.1	151.69	0.1	152.00	151.00	3	2,947	0.10%
2023/05/08	3.1	153.23	22	152.82	154.50	-18.9	2,946	-0.64%
2023/05/05	1	146.00	2	147.25	148.00	-1	2,897	-0.03%
2023/05/04	4.1	145.26	0	0.00	145.00	4.1	2,945	0.14%
2023/05/03	3	147.01	1	147.00	147.00	2	2,980	0.07%
2023/05/02	0	0.00	2	149.50	150.00	-2	3,042	-0.07%
2023/04/28	4.1	148.00	1	147.50	147.50	3.1	3,118	0.10%
2023/04/27	0	0.00	0.2	146.50	146.50	-0.2	3,122	-0.01%
2023/04/26	1.1	143.98	1	143.50	144.50	0.1	3,125	0.00%
2023/04/25	3.1	146.94	1	145.00	144.00	2.1	3,132	0.07%
2023/04/24	0.1	149.00	0	0.00	148.00	0.1	3,116	0.00%
2023/04/21	0.1	149.50	4	150.38	149.00	-3.9	3,251	-0.12%
2023/04/20	20	151.80	0	0.00	149.00	20	3,261	0.61%
2023/04/19	5	152.80	0	0.00	151.50	5	3,293	0.15%
2023/04/18	2.3	154.17	70	154.50	153.00	-67.7	3,307	-2.05%
2023/04/17	0	156.25	2	156.00	155.00	-2	3,310	-0.06%
2023/04/14	0	0.00	2	155.50	155.50	-2	3,329	-0.06%
2023/04/13	29.5	155.25	1	155.50	154.00	28.5	3,363	0.85%
2023/04/12	6.2	156.23	0	0.00	156.00	6.2	3,362	0.19%
2023/04/11	55	157.93	1	157.50	157.00	54	3,357	1.61%
2023/04/10	13	157.54	10	157.85	156.50	3	3,374	0.09%
2023/04/07	0	0.00	1	154.50	154.50	-1	3,330	-0.03%
2023/04/06	3	152.84	2	153.25	152.50	1	3,321	0.03%
2023/03/31	5.2	156.81	5	157.90	156.00	0.2	3,311	0.01%
2023/03/30	1.2	156.11	1	156.50	156.50	0.2	3,324	0.01%
2023/03/29	2.4	155.22	0	0.00	153.50	2.4	3,355	0.07%
2023/03/28	3	154.50	0	0.00	154.00	3	3,451	0.09%
2023/03/27	3	157.50	4	156.63	157.00	-1	3,461	-0.03%
2023/03/24	0	0.00	8	156.50	156.50	-8	3,506	-0.23%
2023/03/23	0.1	154.00	0	0.00	155.50	0.1	3,508	0.00%
2023/03/22	12	154.17	5.1	153.01	154.00	7	3,486	0.20%
2023/03/21	5.1	152.50	0	0.00	152.50	5.1	3,432	0.15%
2023/03/20	3	152.33	1	151.50	152.00	2	3,439	0.06%
2023/03/17	15.1	155.07	3	154.50	154.00	12.1	3,404	0.35%
2023/03/16	0	0.00	2	159.00	159.00	-2	3,238	-0.06%
2023/03/15	0	0.00	10	158.50	157.50	-10	3,260	-0.31%
2023/03/14	5	154.20	1	153.50	153.50	4	3,248	0.12%
2023/03/13	0	0.00	3	157.00	157.00	-3	3,238	-0.09%
2023/03/10	8	157.00	11	160.00	156.00	-3	3,232	-0.09%
2023/03/09	2	162.50	0.1	163.00	162.00	2	3,243	0.06%
2023/03/08	0	161.50	0	0.00	162.00	0	3,232	0.00%
2023/03/07	0.3	161.00	3	161.33	161.50	-2.8	3,229	-0.09%
2023/03/06	1	159.00	10	159.00	159.50	-9	3,222	-0.28%
2023/03/03	11	159.86	0	0.00	158.00	11	3,214	0.34%
2023/03/02	2	158.00	0	0.00	158.50	2	3,239	0.06%
2023/03/01	0.2	156.48	0	0.00	159.50	0.2	3,243	0.01%
2023/02/24	9.1	160.34	1	159.00	159.00	8.1	3,199	0.25%
2023/02/23	0.1	162.00	6.2	163.54	164.50	-6.1	3,185	-0.19%
2023/02/22	1	158.50	1	158.00	160.00	0	3,228	0.00%
2023/02/21	1.1	161.14	0	0.00	161.50	1.1	3,301	0.03%
2023/02/20	0.3	161.50	0	0.00	161.50	0.3	3,438	0.01%
2023/02/17	1	161.00	1	161.00	161.00	0	3,612	0.00%
2023/02/16	1	162.00	1	159.50	162.00	0	3,714	0.00%
2023/02/15	9	159.28	8	158.56	157.50	1	3,886	0.03%
2023/02/14	1	161.50	2	161.50	161.50	-1	3,988	-0.03%
2023/02/13	0	161.50	0	0.00	162.00	0	4,029	0.00%
2023/02/10	3	162.33	1	162.50	163.00	2	4,154	0.05%
2023/02/09	2	165.75	0	0.00	166.00	2	4,266	0.05%
2023/02/08	10	164.00	0	0.00	165.00	10	4,329	0.23%
2023/02/07	0	0.00	3	163.00	163.00	-3	4,319	-0.07%
2023/02/06	3.1	161.12	0	0.00	159.50	3.1	4,351	0.07%
2023/02/03	2	165.75	3	166.00	165.50	-1	4,322	-0.02%
2023/02/02	0	167.50	13	167.04	168.00	-13	4,322	-0.30%
2023/02/01	1	164.00	6	164.42	165.00	-5	4,318	-0.12%
2023/01/31	1	162.50	6	163.58	162.50	-5	4,290	-0.12%
2023/01/30	4	160.38	16.3	160.75	160.50	-12.3	4,233	-0.29%
2023/01/17	2	155.50	1	157.00	156.00	1	4,179	0.02%
2023/01/16	1	157.00	0	0.00	155.50	1	4,230	0.02%
2023/01/13	5	155.60	1	158.50	155.00	4	4,252	0.09%
2023/01/12	1	156.04	0	0.00	156.50	1	4,267	0.02%
2023/01/11	0	159.00	4.1	160.86	161.50	-4	4,273	-0.09%
2023/01/10	0	0.00	1	157.50	156.50	-1	4,166	-0.02%
2023/01/09	6.1	155.59	16	155.56	156.00	-9.9	4,184	-0.24%
2023/01/06	2.2	149.16	2	150.50	150.50	0.2	4,186	0.00%
2023/01/05	8	146.00	46	146.50	146.50	-38	4,272	-0.89%
2023/01/04	0	0.00	6	145.17	145.00	-6	4,313	-0.14%
2023/01/03	4	145.13	2.1	144.51	145.50	2	4,428	0.04%
2022/12/30	19.1	140.99	0	0.00	139.50	19.1	4,437	0.43%
2022/12/29	26	137.58	1	138.00	138.50	25	4,461	0.56%
2022/12/28	5	138.80	2	138.00	138.00	3	4,519	0.07%
2022/12/27	0	0.00	1	144.50	143.50	-1	4,532	-0.02%
2022/12/26	2	143.00	0	0.00	143.00	2	4,613	0.04%
2022/12/23	0	144.00	1	143.00	143.50	-1	4,740	-0.02%
2022/12/22	1	145.50	0	0.00	145.50	1	4,824	0.02%
2022/12/21	1.1	144.52	0	0.00	143.00	1.1	4,939	0.02%
2022/12/20	2.1	145.71	4	147.00	144.00	-1.9	5,049	-0.04%
2022/12/19	2	153.00	0	0.00	153.50	2	5,032	0.04%
2022/12/16	1	153.50	1	153.50	153.50	0	5,039	0.00%
2022/12/15	4	158.50	0	0.00	158.50	4	4,993	0.08%
2022/12/13	0.2	154.50	0	0.00	153.00	0.2	5,036	0.00%
2022/12/12	0	0.00	4	151.50	153.50	-4	5,053	-0.08%
2022/12/08	1	153.50	6.1	154.01	155.50	-5.1	5,073	-0.10%
2022/12/07	3	154.33	2	154.75	155.00	1	5,069	0.02%
2022/12/06	4	158.88	1	158.50	158.50	3	5,068	0.06%
2022/12/01	3	161.17	6	162.33	161.00	-3	5,195	-0.06%
2022/11/30	13.1	157.62	0	0.00	159.00	13.1	5,157	0.25%
2022/11/29	3	156.33	4	156.38	156.00	-1	5,186	-0.02%
2022/11/28	1	158.00	1	155.00	158.00	0	5,196	0.00%
2022/11/25	0.1	159.00	2	160.00	158.00	-1.9	5,199	-0.04%
2022/11/24	4	160.38	1	160.50	160.50	3	5,219	0.06%
2022/11/23	0	0.00	5	158.00	159.50	-5	5,266	-0.09%
2022/11/22	4	157.13	0	0.00	158.50	4	5,298	0.08%
2022/11/21	0	0.00	3.3	156.89	157.00	-3.3	5,321	-0.06%
2022/11/18	5.6	157.54	2	158.25	156.50	3.6	5,346	0.07%
2022/11/17	1	160.00	1	162.00	162.00	0	5,279	0.00%
2022/11/16	3.2	160.34	2	160.75	162.00	1.2	5,259	0.02%
2022/11/15	3	161.50	9	160.22	162.00	-6	5,155	-0.12%
2022/11/14	1.2	155.83	1	155.50	155.50	0.2	5,060	0.00%
2022/11/11	7.3	154.98	14.6	156.86	155.00	-7.3	5,034	-0.14%
2022/11/10	3	146.83	13	145.42	147.00	-10	4,979	-0.20%
2022/11/09	0	142.00	2	141.50	142.00	-2	4,940	-0.04%
2022/11/08	9.2	139.95	6	140.33	139.00	3.2	4,940	0.06%
2022/11/07	4	137.63	5	134.20	137.50	-1	4,873	-0.02%
2022/11/04	2	130.50	9	129.17	130.50	-7	4,890	-0.14%
2022/11/03	14.3	126.90	1	127.50	127.50	13.3	4,889	0.27%
2022/11/02	8	127.88	5	128.40	127.00	3	4,998	0.06%
2022/11/01	5	125.80	9	125.89	125.50	-4	5,005	-0.08%
2022/10/31	2	123.50	2	123.75	124.00	0	5,223	0.00%
2022/10/28	12	122.42	5	121.90	121.50	7	5,237	0.13%
2022/10/27	2	125.50	3	125.17	125.50	-1	5,201	-0.02%
2022/10/26	3	121.67	3	122.50	121.50	0	5,210	0.00%
2022/10/25	2.1	122.21	6	122.58	120.50	-3.9	5,208	-0.07%
2022/10/24	3	123.50	12.5	126.02	122.00	-9.5	5,200	-0.18%
2022/10/21	0	0.00	2	122.25	121.00	-2	5,162	-0.04%
2022/10/20	2	120.75	0	0.00	121.50	2	5,159	0.04%
2022/10/19	0	0.00	1	121.50	120.50	-1	5,171	-0.02%
2022/10/18	1	122.50	5	122.70	122.50	-4	5,159	-0.08%
2022/10/17	4	117.63	1	119.00	121.50	3	5,242	0.06%
2022/10/14	3	123.00	2	122.00	121.50	1	5,266	0.02%
2022/10/13	6.2	117.97	5	119.60	117.00	1.2	5,300	0.02%
2022/10/12	4	122.88	4	123.13	123.00	0	5,252	0.00%
2022/10/11	14.5	123.17	2	123.00	122.00	12.5	5,282	0.24%
2022/10/07	9	132.78	4	132.13	131.00	5	5,208	0.10%
2022/10/06	2	134.50	5	135.10	136.50	-3	5,207	-0.06%
2022/10/05	7	136.50	4.5	137.33	135.50	2.5	5,209	0.05%
2022/10/04	3	132.67	9	132.83	133.00	-6	5,177	-0.12%
2022/10/03	0.2	126.50	0	0.00	129.00	0.2	5,154	0.00%
2022/09/30	5.1	127.08	3.2	129.68	131.00	1.9	5,141	0.04%
2022/09/29	3.1	131.56	11	131.91	131.00	-7.9	5,093	-0.16%
2022/09/28	6.3	135.06	3	134.50	132.00	3.3	5,042	0.06%
2022/09/27	18.1	140.68	8	142.69	140.50	10.1	4,938	0.21%
2022/09/26	5.1	150.38	4	147.63	148.50	1.1	4,850	0.02%
2022/09/23	3.1	157.97	6	158.42	157.00	-2.9	4,901	-0.06%
2022/09/22	3	156.50	2.2	155.45	156.50	0.8	4,893	0.02%
2022/09/21	2.2	159.05	3.2	157.25	157.00	-1	4,917	-0.02%
2022/09/20	3.1	161.31	1	161.00	161.50	2.1	4,902	0.04%
2022/09/19	0.1	160.50	1.4	159.79	159.50	-1.3	4,929	-0.03%
2022/09/16	2.3	161.28	0.2	163.27	160.50	2.1	4,974	0.04%
2022/09/15	1.1	164.73	0	0.00	164.00	1.1	5,015	0.02%
2022/09/14	5	165.50	0	0.00	165.00	5	5,091	0.10%
2022/09/13	0.1	167.00	0.2	168.00	167.00	-0.1	5,132	0.00%
2022/09/12	7.2	168.17	8.1	168.31	168.50	-0.9	5,211	-0.02%
2022/09/08	2	163.50	4.3	164.15	163.50	-2.3	5,360	-0.04%
2022/09/07	2.3	158.68	5.2	158.65	158.50	-2.9	5,372	-0.05%
2022/09/06	1.2	162.59	8.9	162.74	163.50	-7.7	5,371	-0.14%
2022/09/05	2.2	161.07	2	161.51	162.00	0.2	5,435	0.00%
2022/09/02	9.3	165.54	3.1	165.53	166.00	6.2	5,510	0.11%
2022/09/01	0	0.00	0.2	165.00	164.50	-0.2	5,499	0.00%
2022/08/31	5.3	168.43	5.3	167.03	167.50	0	5,561	0.00%
2022/08/30	2.2	165.16	5.4	166.93	168.00	-3.2	5,559	-0.06%
2022/08/29	2.1	160.52	1	160.00	161.00	1.1	5,496	0.02%
2022/08/26	6.1	167.09	1.1	168.82	166.50	5	5,514	0.09%
2022/08/25	1	166.00	5.1	166.88	167.00	-4.1	5,535	-0.07%
2022/08/24	2.2	165.27	0.2	165.00	164.00	2	5,560	0.04%
2022/08/23	5.1	162.98	0.2	162.25	166.00	4.9	5,648	0.09%
2022/08/22	3	166.67	4.5	165.83	164.50	-1.5	5,753	-0.03%
2022/08/19	8.2	167.11	2.6	168.88	166.00	5.7	5,751	0.10%
2022/08/18	6.3	167.82	9.3	168.09	169.00	-3	5,698	-0.05%
2022/08/17	6.3	167.32	8	167.00	167.50	-1.8	5,659	-0.03%
2022/08/16	2.5	163.50	2.2	164.43	163.00	0.3	5,586	0.01%
2022/08/15	1.3	162.14	1.2	161.25	160.00	0.1	5,515	0.00%
2022/08/12	0.2	161.50	0.2	161.00	161.50	0	5,470	0.00%
2022/08/11	5.2	159.49	4.2	161.55	161.00	1	5,467	0.02%
2022/08/10	4.3	156.06	5.2	156.96	156.50	-0.9	5,418	-0.02%
2022/08/09	3.3	154.24	2.2	155.57	155.50	1.1	5,402	0.02%
2022/08/08	3.2	147.98	10.2	149.80	151.50	-7	5,417	-0.13%
2022/08/05	8.2	143.15	26	145.54	149.00	-17.8	5,544	-0.32%
2022/08/04	6	137.33	2	138.75	139.00	4	5,368	0.07%
2022/08/03	4	138.00	4.3	138.50	138.00	-0.3	5,406	-0.01%
2022/08/02	2	137.50	0	0.00	138.00	2	5,432	0.04%
2022/08/01	2	141.25	0	0.00	141.50	2	5,424	0.04%
2022/07/29	4	142.25	8	143.25	142.50	-4	5,481	-0.07%
2022/07/28	4	142.25	0	0.00	142.00	4	5,588	0.07%
2022/07/27	2	141.00	0	0.00	143.00	2	5,713	0.04%
2022/07/26	2	142.50	0.1	142.00	141.50	1.9	5,703	0.03%
2022/07/25	1	144.00	2	145.00	145.00	-1	5,727	-0.02%
2022/07/22	3.2	146.66	3	145.50	146.00	0.2	5,808	0.00%
2022/07/21	0.2	144.75	3	145.33	145.50	-2.8	5,817	-0.05%
2022/07/20	7	142.07	32	142.06	142.00	-25	5,829	-0.43%
2022/07/19	2	138.00	0.2	139.00	139.00	1.8	5,823	0.03%
2022/07/18	1.2	142.58	1	144.50	144.50	0.2	5,848	0.00%
2022/07/15	30	141.00	4	138.50	141.00	26	5,809	0.45%
2022/07/14	3	138.33	0	0.00	138.00	3	5,776	0.05%
2022/07/13	0.1	139.00	1	138.50	138.50	-0.9	5,750	-0.02%
2022/07/12	2	138.25	0.1	139.00	136.50	1.9	5,740	0.03%
2022/07/11	1.3	140.65	3	142.00	141.00	-1.7	5,750	-0.03%
2022/07/08	2	141.25	1	139.50	140.50	1	5,736	0.02%
2022/07/07	2	137.75	3	137.50	138.50	-1	5,719	-0.02%
2022/07/06	1	134.00	0	0.00	133.00	1	5,828	0.02%
2022/07/04	0	136.50	1	137.00	137.50	-1	5,854	-0.02%
2022/07/01	1.1	136.05	3.1	138.16	139.00	-2	5,867	-0.03%
2022/06/30	1	141.00	0	0.00	141.00	1	5,781	0.02%
2022/06/29	5	143.50	1	146.00	145.50	4	5,775	0.07%
2022/06/28	3	148.00	1	146.50	146.50	2	5,780	0.03%
2022/06/27	1	152.50	3	151.50	152.00	-2	5,782	-0.03%
2022/06/23	4	143.50	0.1	141.50	143.50	3.9	5,748	0.07%
2022/06/22	2	146.50	2	142.25	143.00	0	5,747	0.00%
2022/06/21	2	144.00	1	144.50	146.50	1	5,723	0.02%
2022/06/20	2	146.00	6	142.92	142.50	-4	5,801	-0.07%
2022/06/17	16.1	147.65	3.2	150.94	150.00	12.9	5,724	0.23%
2022/06/16	5.1	157.63	2	162.75	156.50	3.1	5,598	0.06%
2022/06/15	0.2	161.00	1.1	162.39	162.00	-0.9	5,656	-0.02%
2022/06/14	0	159.00	1	159.00	160.50	-1	5,814	-0.02%
2022/06/13	13	161.73	5	162.50	161.50	8	5,805	0.14%
2022/06/10	2	170.75	0	0.00	171.00	2	5,781	0.03%
2022/06/09	4.1	171.66	5.1	172.49	173.00	-1	5,831	-0.02%
2022/06/08	0	0.00	1	170.00	170.00	-1	5,773	-0.02%
2022/06/07	1	168.00	4	169.13	169.00	-3	5,831	-0.05%
2022/06/06	3	167.35	1.2	169.56	171.00	1.8	5,863	0.03%
2022/06/02	1	170.00	3	169.67	170.00	-2	5,915	-0.03%
2022/06/01	4.6	170.78	2	169.50	169.50	2.6	6,035	0.04%
2022/05/31	5.3	170.91	3.1	170.88	172.50	2.2	5,993	0.04%
2022/05/30	10.1	169.95	5	170.18	170.50	5.1	5,949	0.09%
2022/05/27	1.1	162.14	1	162.52	162.00	0.1	5,795	0.00%
2022/05/26	3	161.67	1	159.51	159.00	2	5,807	0.03%
2022/05/25	1	160.94	6	159.67	161.00	-5	5,839	-0.09%
2022/05/24	5	159.00	5	159.70	156.50	0	5,923	0.00%
2022/05/23	5.1	164.09	4	162.50	162.50	1.1	5,895	0.02%
2022/05/20	19	162.39	17	163.24	163.50	2	5,960	0.03%
2022/05/19	1	159.02	2	161.00	162.50	-1	5,962	-0.02%
2022/05/18	7	165.07	20.4	165.30	164.50	-13.4	5,926	-0.23%
2022/05/17	0	0.00	3	163.17	163.50	-3	5,853	-0.05%
2022/05/16	13.1	161.83	12	160.42	158.50	1.1	5,876	0.02%
2022/05/13	7	159.29	10.1	161.09	160.50	-3.1	5,791	-0.05%
2022/05/12	0	151.50	0	0.00	152.00	0	5,708	0.00%
2022/05/11	2	155.75	0	0.00	155.00	2	5,794	0.03%
2022/05/10	1	153.00	1	154.50	155.00	0	5,921	0.00%
2022/05/09	7	151.79	4	151.25	151.00	3	6,010	0.05%
2022/05/06	1	155.00	0.2	154.00	156.00	0.8	6,134	0.01%
2022/05/05	0.1	157.00	7	158.42	157.50	-6.9	6,353	-0.11%
2022/05/04	3	154.33	3	154.00	153.00	0	6,409	0.00%
2022/05/03	1	149.00	1	150.00	149.50	0	6,360	0.00%
2022/04/29	3.1	148.86	1	149.51	149.00	2	6,481	0.03%
2022/04/28	1	143.50	1	147.50	146.50	0	6,540	0.00%
2022/04/27	3.5	139.39	4	143.63	145.00	-0.6	6,504	-0.01%
2022/04/26	2	148.69	0	0.00	146.00	2	6,482	0.03%
2022/04/25	3.2	146.46	4	148.50	148.00	-0.8	6,546	-0.01%
2022/04/22	5.1	153.92	1	152.50	152.50	4.1	6,512	0.06%
2022/04/21	2	159.00	3	161.00	157.50	-1	6,574	-0.02%
2022/04/20	2	156.75	0	0.00	156.00	2	6,663	0.03%
2022/04/19	7	157.71	1	157.50	156.50	6	6,912	0.09%
2022/04/18	1	153.53	2	156.00	156.50	-1	7,026	-0.01%
2022/04/15	3.2	159.24	1	158.00	156.00	2.2	7,085	0.03%
2022/04/14	0	162.67	1	161.50	161.50	-1	7,253	-0.01%
2022/04/13	3	161.33	1	162.00	162.50	2	7,328	0.03%
2022/04/12	6.1	160.59	0	0.00	159.50	6.1	7,483	0.08%
2022/04/11	5	166.50	0	0.00	165.50	5	7,609	0.07%
2022/04/08	2	170.25	0	0.00	172.00	2	7,770	0.03%
2022/04/07	7.1	172.61	3.5	175.03	171.50	3.6	7,741	0.05%
2022/04/06	7.2	171.60	0	0.00	171.50	7.2	7,763	0.09%
2022/04/01	0	175.50	1.2	174.69	176.50	-1.2	7,802	-0.01%
2022/03/31	3.1	177.02	0	177.50	177.00	3.1	7,894	0.04%
2022/03/30	7.1	179.58	1.1	180.07	178.50	6.1	7,942	0.08%
2022/03/29	4.1	177.02	1	179.00	176.50	3.1	8,113	0.04%
2022/03/28	4.1	176.36	1.1	176.82	176.50	3	8,132	0.04%
2022/03/25	5.1	180.13	2	180.25	179.50	3.1	8,152	0.04%
2022/03/24	1.1	179.00	2	181.75	183.00	-0.9	8,147	-0.01%
2022/03/23	2	182.01	0.5	184.00	182.00	1.5	8,170	0.02%
2022/03/22	4.3	178.48	0.1	181.00	180.00	4.2	8,237	0.05%
2022/03/21	0.3	178.03	9	177.39	178.50	-8.7	8,264	-0.11%
2022/03/18	4.5	178.26	3	180.00	177.50	1.5	8,286	0.02%
2022/03/17	7	179.07	10	179.30	180.00	-3	8,312	-0.04%
2022/03/16	4	169.25	4	169.25	170.50	0	8,352	0.00%
2022/03/15	2.1	165.09	1.7	165.65	166.00	0.4	8,477	0.00%
2022/03/14	10.1	172.00	8	176.38	173.00	2.1	8,660	0.02%
2022/03/11	0.1	174.00	0	0.00	171.50	0.1	8,657	0.00%
2022/03/10	15.2	175.37	5	176.40	174.50	10.2	8,672	0.12%
2022/03/08	3	172.33	2	173.00	169.00	1	8,757	0.01%
2022/03/07	13.3	174.19	8	172.63	173.00	5.3	8,744	0.06%
2022/03/04	0.2	182.79	0	0.00	183.00	0.2	8,684	0.00%
2022/03/03	0.4	184.09	0	0.00	183.50	0.4	8,852	0.00%
2022/03/02	1.1	184.53	0	0.00	185.00	1.1	8,955	0.01%
2022/03/01	1	186.03	3	186.50	187.00	-2	9,107	-0.02%
2022/02/25	5.2	183.21	0	0.00	182.00	5.2	9,655	0.05%
2022/02/24	21.1	183.26	4	183.50	183.00	17.1	9,843	0.17%
2022/02/23	2	190.00	1	191.00	192.00	1	10,009	0.01%
2022/02/22	32.1	190.55	2.1	191.33	188.50	30	10,036	0.30%
2022/02/21	0.2	195.38	1	194.00	194.50	-0.8	10,029	-0.01%
2022/02/18	4.1	193.29	2	191.50	195.00	2.1	10,098	0.02%
2022/02/17	3.1	193.35	1.1	193.54	193.50	2	10,164	0.02%
2022/02/16	25.6	193.90	2	194.50	192.50	23.6	10,203	0.23%
2022/02/15	0.1	196.50	1	196.00	192.50	-0.9	10,212	-0.01%
2022/02/14	26.4	194.53	3	194.67	194.00	23.4	10,191	0.23%
2022/02/11	14.1	200.33	2	201.25	201.50	12.1	10,126	0.12%
2022/02/10	9	203.95	9.1	204.68	204.00	-0.1	10,045	0.00%
2022/02/09	9	199.61	14	200.43	198.50	-5	9,887	-0.05%
2022/02/08	19	196.79	3.1	200.16	200.00	16	9,855	0.16%
2022/02/07	20.6	196.34	12	198.58	199.00	8.6	9,741	0.09%
2022/01/26	7.1	208.48	4.1	209.75	209.50	3	9,557	0.03%
2022/01/25	11	212.77	6.8	213.48	212.50	4.2	9,569	0.04%
2022/01/24	10.1	208.44	13.1	210.27	216.00	-3	9,677	-0.03%
2022/01/21	8.1	204.63	0.2	205.73	205.50	7.8	9,695	0.08%
2022/01/20	0.1	213.12	0.1	213.50	212.50	0	9,574	0.00%
2022/01/19	1.1	212.95	0.1	215.00	214.50	1	9,518	0.01%
2022/01/18	13.4	217.44	6	217.33	217.00	7.4	9,440	0.08%
2022/01/17	2	222.75	1.5	223.17	223.50	0.5	9,339	0.01%
2022/01/14	4.1	221.71	1.5	221.67	222.50	2.6	9,318	0.03%
2022/01/13	7.2	230.77	8	230.38	229.00	-0.8	9,210	-0.01%
2022/01/12	11.6	236.53	13	233.20	231.00	-1.4	9,092	-0.02%
2022/01/11	6.3	229.98	6	232.83	225.50	0.3	8,854	0.00%
2022/01/10	2.4	232.45	0.5	235.00	233.50	1.9	8,784	0.02%
2022/01/07	8.9	232.24	12.1	232.76	235.00	-3.2	8,773	-0.04%
2022/01/06	7.3	241.20	9	242.00	242.50	-1.7	8,574	-0.02%
2022/01/05	16.3	241.88	3.1	245.71	247.00	13.2	8,532	0.15%
2022/01/04	8.1	239.27	24.3	240.58	245.00	-16.2	8,353	-0.19%
2022/01/03	15.6	239.77	10.3	237.60	231.50	5.3	8,080	0.07%
2021/12/30	7	235.93	3.1	236.34	236.00	4	7,912	0.05%
2021/12/29	4.2	239.26	5.2	236.91	236.50	-1	7,927	-0.01%
2021/12/28	5.2	235.01	2.3	235.28	235.00	2.9	7,876	0.04%
2021/12/27	8.3	233.67	9.5	234.87	234.50	-1.2	7,835	-0.02%
2021/12/24	6.4	228.66	29	228.78	228.50	-22.6	7,779	-0.29%
2021/12/23	12	226.14	24.3	227.83	229.00	-12.3	7,737	-0.16%
2021/12/22	7.1	217.79	4	218.38	218.00	3.1	7,635	0.04%
2021/12/21	10.1	219.19	3.3	218.12	218.00	6.8	7,661	0.09%
2021/12/20	14.8	222.69	7	219.93	219.00	7.8	7,611	0.10%
2021/12/17	5.2	224.24	4	224.88	225.00	1.2	7,574	0.02%
2021/12/16	15	226.70	24.6	228.46	228.50	-9.6	7,506	-0.13%
2021/12/15	4.1	219.00	3.2	218.04	219.00	1	7,348	0.01%
2021/12/14	5.5	219.09	13.2	218.75	217.00	-7.7	7,303	-0.11%
2021/12/13	21.5	225.41	4	223.12	223.00	17.5	7,229	0.24%
2021/12/10	14.1	224.06	16.1	225.18	226.00	-2	7,126	-0.03%
2021/12/09	13.2	220.48	16	221.31	220.50	-2.8	6,926	-0.04%
2021/12/08	10.1	217.07	22.4	218.11	219.00	-12.3	6,752	-0.18%
2021/12/07	6	209.42	4	209.00	209.50	2	6,534	0.03%
2021/12/06	5	212.00	6	212.25	212.00	-1	6,504	-0.02%
2021/12/03	4.7	209.69	11	211.18	211.50	-6.4	6,549	-0.10%
2021/12/02	1.5	205.10	5	204.60	205.00	-3.5	6,505	-0.05%
2021/12/01	2	206.75	2	206.00	206.50	0	6,555	0.00%
2021/11/30	4	207.75	5.2	208.37	207.00	-1.2	6,532	-0.02%
2021/11/29	5.2	200.85	6.3	202.40	205.00	-1.1	6,545	-0.02%
2021/11/26	8.5	203.16	9.6	204.32	200.50	-1	6,407	-0.02%
2021/11/25	14.6	214.80	6	212.42	212.50	8.6	6,371	0.13%
2021/11/24	37.2	218.88	29.3	219.48	215.00	7.9	6,396	0.12%
2021/11/23	21.1	208.46	27.1	206.72	207.00	-6	5,993	-0.10%
2021/11/22	6.2	203.87	22.6	204.29	205.50	-16.3	5,969	-0.27%
2021/11/19	4	196.00	6	195.50	195.00	-2	5,977	-0.03%
2021/11/18	10	195.85	8	196.00	196.00	2	6,058	0.03%
2021/11/17	6	195.92	9	197.61	198.00	-3	6,094	-0.05%
2021/11/16	2	196.25	2	195.75	194.50	0	6,123	0.00%
2021/11/15	5.2	193.53	0	0.00	193.50	5.2	6,196	0.08%
2021/11/12	2	196.50	5.1	196.91	193.00	-3.1	6,252	-0.05%
2021/11/11	1	195.49	2	193.51	193.00	-1	6,248	-0.02%
2021/11/10	4	192.50	1	194.00	194.00	3	6,319	0.05%
2021/11/09	1	194.00	14	194.57	194.50	-13	6,353	-0.20%
2021/11/08	5	192.50	5	191.30	191.50	0	6,364	0.00%
2021/11/05	6	191.58	11	193.36	193.00	-5	6,400	-0.08%
2021/11/04	1	191.50	1	190.50	190.50	0	6,437	0.00%
2021/11/03	16.1	192.15	7	191.00	192.00	9.1	6,483	0.14%
2021/11/02	11	194.95	10.1	192.58	191.50	0.9	6,617	0.01%
2021/11/01	9	196.67	9	196.44	197.00	0	6,518	0.00%
2021/10/29	1	190.51	3	191.17	189.50	-2	6,392	-0.03%
2021/10/28	1.1	182.54	2	183.00	183.00	-0.9	6,313	-0.01%
2021/10/27	1	183.00	0	0.00	182.50	1	6,353	0.02%
2021/10/26	0	0.00	1	181.00	182.00	-1	6,424	-0.02%
2021/10/25	14	178.04	13	178.65	180.50	1	6,532	0.02%
2021/10/22	7	180.36	0	0.00	179.00	7	6,741	0.10%
2021/10/21	1	186.50	5	183.60	180.50	-4	6,876	-0.06%
2021/10/20	1	183.00	0	0.00	183.00	1	6,886	0.01%
2021/10/19	1.1	182.40	0	0.00	183.00	1.1	7,066	0.01%
2021/10/18	1	181.00	0	0.00	179.00	1	7,159	0.01%
2021/10/15	3	182.17	5	182.60	184.00	-2	7,337	-0.03%
2021/10/14	0.1	176.00	0	0.00	176.00	0.1	7,447	0.00%
2021/10/13	0	0.00	2	177.50	175.00	-2	7,552	-0.03%
2021/10/12	1	177.50	2	180.00	178.00	-1	7,673	-0.01%
2021/10/08	1	181.50	4	180.88	181.00	-3	7,840	-0.04%
2021/10/07	2	180.75	1	181.00	181.50	1	8,099	0.01%
2021/10/06	1	174.50	0	0.00	175.00	1	8,891	0.01%
2021/10/05	1	173.00	0.2	170.00	176.00	0.8	8,968	0.01%
2021/10/04	2	173.25	0	0.00	172.00	2	9,015	0.02%
2021/10/01	1	174.00	0	0.00	175.50	1	9,120	0.01%
2021/09/29	8	176.75	7	174.43	174.50	1	9,180	0.01%
2021/09/28	2.1	184.03	4	184.50	184.00	-1.9	9,168	-0.02%
2021/09/27	4	187.50	2	189.00	187.00	2	9,163	0.02%
2021/09/24	3.3	188.64	1	191.50	191.00	2.3	9,278	0.02%
2021/09/23	0	188.50	2.1	187.77	187.50	-2	9,399	-0.02%
2021/09/22	0	0.00	1.2	185.90	186.00	-1.2	9,675	-0.01%
2021/09/17	1.1	188.93	1	190.50	190.50	0.1	9,671	0.00%
2021/09/15	0	190.00	1	189.00	189.00	-1	10,108	-0.01%
2021/09/14	1	194.00	0	0.00	192.00	1	10,464	0.01%
2021/09/13	2	192.25	3	192.00	192.00	-1	10,503	-0.01%
2021/09/10	6	191.92	6	192.25	193.50	0	10,554	0.00%
2021/09/09	2	187.75	1	190.00	189.50	1	10,705	0.01%
2021/09/08	1.2	187.42	4	184.88	185.00	-2.8	10,742	-0.03%
2021/09/07	10.2	191.42	9.3	189.66	189.00	0.9	10,701	0.01%
2021/09/06	5.3	195.09	12	195.33	195.50	-6.7	10,626	-0.06%
2021/09/03	2	191.50	7.3	193.01	194.00	-5.3	10,585	-0.05%
2021/09/02	41.2	195.94	31	193.03	189.50	10.2	10,684	0.10%
2021/09/01	29	194.16	27	193.39	194.00	2	10,842	0.02%
2021/08/31	8	190.94	9.3	191.55	193.00	-1.3	10,880	-0.01%
2021/08/30	6.2	193.45	5.2	193.81	193.50	1.1	10,831	0.01%
2021/08/27	7.4	189.46	4	189.75	190.00	3.4	10,694	0.03%
2021/08/26	8.1	190.58	9	187.00	187.50	-0.9	10,631	-0.01%
2021/08/25	2	185.75	14	179.59	191.00	-12	10,485	-0.11%
2021/08/24	10	177.50	1	174.00	174.00	9	10,262	0.09%
2021/08/23	6	170.50	10	170.85	174.00	-4	10,224	-0.04%
2021/08/20	3	163.17	3	163.00	164.00	0	10,164	0.00%
2021/08/19	7	165.43	2	165.75	163.50	5	10,107	0.05%
2021/08/18	1.1	165.04	0	0.00	173.50	1.1	10,062	0.01%
2021/08/17	0	170.00	4	171.75	166.00	-4	10,148	-0.04%
2021/08/16	4.2	172.57	1	170.50	172.50	3.2	10,093	0.03%
2021/08/13	4	178.12	10	173.80	172.50	-6	10,033	-0.06%
2021/08/12	2	178.26	0	0.00	179.00	2	10,040	0.02%
2021/08/11	2.2	180.45	10	182.80	180.00	-7.8	10,077	-0.08%
2021/08/10	3	181.34	3	182.00	182.00	0	10,147	0.00%
2021/08/09	8	187.31	14	187.14	187.00	-6	10,205	-0.06%
2021/08/06	19	194.26	2	193.00	193.00	17	10,262	0.17%
2021/08/05	0.1	205.00	3	203.17	204.00	-2.9	10,235	-0.03%
2021/08/04	1.1	197.75	1	199.00	199.00	0.1	10,513	0.00%
2021/08/03	0	195.50	2	195.50	199.50	-2	10,820	-0.02%
2021/08/02	1.1	191.48	1.1	192.50	192.50	-0.1	10,893	0.00%
2021/07/30	3	191.33	2	191.75	189.00	1	10,992	0.01%
2021/07/29	3.5	190.76	1	190.00	195.50	2.5	11,203	0.02%
2021/07/28	19.1	189.73	9	193.11	189.00	10.1	11,474	0.09%
2021/07/27	11	202.09	13.1	200.90	196.50	-2.1	11,612	-0.02%
2021/07/26	7.2	209.64	6.2	211.26	209.00	1	11,672	0.01%
2021/07/23	11	212.46	11	212.85	210.00	0	11,876	0.00%
2021/07/22	1	212.50	9	213.45	212.00	-8	11,797	-0.07%
2021/07/21	6	216.17	10	216.80	213.00	-4	11,968	-0.03%
2021/07/20	25	216.38	30.3	213.06	209.00	-5.3	12,128	-0.04%
2021/07/19	4	215.25	5.4	215.45	216.00	-1.4	12,481	-0.01%
2021/07/16	3.2	209.22	5.3	211.19	217.00	-2.1	12,839	-0.02%
2021/07/15	21	210.62	11	211.55	213.50	10	13,757	0.07%
2021/07/14	15.1	207.40	24	208.96	210.50	-8.9	14,389	-0.06%
2021/07/13	11.3	217.33	46	218.86	215.50	-34.8	14,242	-0.24%
2021/07/12	1.1	198.50	5	200.10	200.50	-3.9	13,477	-0.03%
2021/07/09	3	194.83	4	197.62	196.00	-1	13,427	-0.01%
2021/07/08	7	196.07	7	196.14	196.00	0	13,477	0.00%
2021/07/07	9.3	196.18	11.1	197.05	197.00	-1.8	13,466	-0.01%
2021/07/06	3	192.17	2	192.75	192.50	1	13,458	0.01%
2021/07/05	0.1	194.50	8	192.00	194.50	-8	13,610	-0.06%
2021/07/02	4	189.50	4.1	189.50	189.50	-0.1	13,814	0.00%
2021/07/01	15	189.10	5	187.60	187.00	10	13,871	0.07%
2021/06/30	12	194.08	10	195.35	193.00	2	13,947	0.01%
2021/06/29	8.4	194.97	15	196.17	192.00	-6.6	13,885	-0.05%
2021/06/28	9	189.56	9	190.89	191.50	0	13,710	0.00%
2021/06/25	16	193.59	4	191.25	191.00	12	13,743	0.09%
2021/06/24	14	189.93	13	192.73	194.50	1	13,640	0.01%
2021/06/23	5	187.10	35.5	187.38	191.50	-30.5	13,369	-0.23%
2021/06/22	6	179.92	5	181.50	177.50	1	13,018	0.01%
2021/06/21	12	179.67	6.7	179.84	178.00	5.3	13,002	0.04%
2021/06/18	14.2	186.93	7	186.57	183.00	7.2	12,987	0.06%
2021/06/17	14	182.43	13	183.58	185.00	1	12,867	0.01%
2021/06/16	5.2	182.54	25	180.40	180.00	-19.8	12,976	-0.15%
2021/06/15	4.5	182.61	0.1	184.00	182.50	4.5	13,000	0.03%
2021/06/11	3.3	181.15	2.1	182.00	182.00	1.3	13,061	0.01%
2021/06/10	24	184.44	23	180.04	183.00	1	13,107	0.01%
2021/06/09	1	181.00	8.1	181.25	181.00	-7.1	12,969	-0.05%
2021/06/08	1	175.50	6.1	175.51	174.00	-5.1	12,752	-0.04%
2021/06/07	14	172.93	5.1	173.58	172.00	8.9	12,733	0.07%
2021/06/04	4.4	170.49	16	173.22	172.50	-11.6	12,735	-0.09%
2021/06/03	21.1	169.86	20.2	170.78	173.00	0.9	12,838	0.01%
2021/06/02	15	168.27	12	167.96	165.00	3	12,791	0.02%
2021/06/01	6	168.33	2	168.75	168.00	4	12,867	0.03%
2021/05/31	5	167.20	7.3	168.26	168.50	-2.3	12,884	-0.02%
2021/05/28	6	164.59	3	165.33	165.00	3	12,907	0.02%
2021/05/27	9	160.94	7	162.43	163.50	2	12,956	0.02%
2021/05/26	8.2	161.83	12	163.04	162.00	-3.9	13,006	-0.03%
2021/05/25	10.2	163.46	13.1	164.73	164.00	-2.9	13,006	-0.02%
2021/05/24	2.1	151.55	3	154.00	156.00	-1	13,123	-0.01%
2021/05/21	0	0.00	5	151.80	153.50	-5	13,256	-0.04%
2021/05/20	13	149.35	16	148.50	147.50	-3	13,666	-0.02%
2021/05/19	11.2	151.00	10	151.80	150.00	1.2	13,667	0.01%
2021/05/18	3	150.00	19.4	151.24	154.50	-16.4	13,701	-0.12%
2021/05/17	22.6	146.74	7	145.00	145.00	15.6	13,815	0.11%
2021/05/14	22	154.66	30	155.80	155.00	-8	13,665	-0.06%
2021/05/13	7	152.87	2	152.75	152.00	5	13,578	0.04%
2021/05/12	12.2	152.90	14	154.71	155.00	-1.8	13,449	-0.01%
2021/05/11	32.1	159.98	14	157.64	158.00	18.1	13,222	0.14%
2021/05/10	27.1	175.92	33	174.11	172.00	-5.9	13,061	-0.05%
2021/05/07	17.2	174.94	8	174.81	178.50	9.2	13,058	0.07%
2021/05/06	25.5	171.12	24.2	172.55	172.50	1.3	13,022	0.01%
2021/05/05	24	171.98	39.1	174.51	170.50	-15.1	12,783	-0.12%
2021/05/04	15	184.39	23.1	182.20	183.00	-8.1	12,559	-0.06%
2021/05/03	12.1	186.91	16	187.25	183.50	-3.9	12,493	-0.03%
2021/04/29	13.2	197.72	18.4	198.56	195.50	-5.2	12,639	-0.04%
2021/04/28	15	196.43	13	196.38	196.00	2	12,427	0.02%
2021/04/27	21	197.38	10.1	197.61	197.50	11	12,426	0.09%
2021/04/26	16.2	194.02	28.2	196.89	200.00	-12	12,255	-0.10%
2021/04/23	17	190.68	22.4	189.40	192.50	-5.4	12,017	-0.04%
2021/04/22	19.7	186.01	25.3	186.61	179.00	-5.6	11,844	-0.05%
2021/04/21	81.6	195.37	41	196.95	190.50	40.6	11,537	0.35%
2021/04/20	7.6	183.43	47.1	187.70	190.00	-39.5	10,641	-0.37%
2021/04/19	1	174.00	12	173.17	173.00	-11	9,991	-0.11%
2021/04/16	5	170.40	0	0.00	169.50	5	10,055	0.05%
2021/04/15	5.3	167.09	1	168.50	169.00	4.3	10,170	0.04%
2021/04/14	2	164.75	5.1	167.61	168.50	-3.1	10,245	-0.03%
2021/04/13	6.6	173.46	1.1	171.47	170.00	5.5	10,377	0.05%
2021/04/12	2	171.25	15.3	170.04	170.50	-13.3	10,532	-0.13%
2021/04/09	7.4	172.21	3.2	172.05	170.00	4.2	10,767	0.04%
2021/04/08	15.2	176.53	6.5	176.35	176.00	8.7	10,814	0.08%
2021/04/07	2.1	172.26	1.4	174.28	172.50	0.8	10,851	0.01%
2021/04/06	5.1	173.01	13.1	172.69	174.00	-8	11,465	-0.07%
2021/04/01	1	170.00	3.1	170.48	169.50	-2.1	11,433	-0.02%
2021/03/31	10.4	168.75	10.3	169.00	169.00	0.1	11,478	0.00%
2021/03/30	0.1	164.50	5	165.90	167.50	-5	11,564	-0.04%
2021/03/29	6.1	163.01	6	163.25	164.00	0.1	11,816	0.00%
2021/03/26	21	161.21	11	161.32	161.00	10	12,205	0.08%
2021/03/25	9	160.33	0	0.00	160.50	9	12,361	0.07%
2021/03/24	4.2	162.29	3	164.50	162.00	1.2	12,549	0.01%
2021/03/23	0	166.00	1	165.00	166.00	-1	12,740	-0.01%
2021/03/22	11	166.27	5	167.50	165.50	6	12,974	0.05%
2021/03/19	8	166.75	7	167.64	168.00	1	13,214	0.01%
2021/03/18	2	166.74	0	0.00	167.00	2	13,270	0.02%
2021/03/17	17	168.53	5.1	167.31	165.50	12	13,845	0.09%
2021/03/16	6	165.67	28	167.54	168.50	-22	14,131	-0.16%
2021/03/15	7	164.57	4	164.75	165.50	3	14,731	0.02%
2021/03/12	0	0.00	5	163.50	164.00	-5	14,975	-0.03%
2021/03/11	1	161.50	5	160.40	162.50	-4	15,371	-0.03%
2021/03/10	0	0.00	3	155.83	156.00	-3	15,671	-0.02%
2021/03/09	17.1	154.94	11	153.68	153.50	6.1	16,368	0.04%
2021/03/08	10.1	160.30	4.1	162.43	157.50	5.9	16,950	0.03%
2021/03/05	12	160.13	10	161.05	160.00	2	18,104	0.01%
2021/03/04	2	160.50	2	159.75	160.00	0	18,259	0.00%
2021/03/03	3.1	163.00	12	162.50	163.50	-8.9	18,387	-0.05%
2021/03/02	1.1	169.43	3	170.99	166.50	-1.9	18,602	-0.01%
2021/02/26	10.1	167.01	7	166.50	167.00	3.1	18,790	0.02%
2021/02/25	5.1	172.00	4	173.00	171.00	1.1	19,109	0.01%
2021/02/24	15.2	174.45	12.4	174.13	170.00	2.8	19,236	0.01%
2021/02/23	2	172.50	0	0.00	172.00	2	18,979	0.01%
2021/02/22	17.1	174.91	22.1	173.34	175.00	-5	18,860	-0.03%
2021/02/19	3	165.83	3	166.17	167.00	0	18,511	0.00%
2021/02/18	2	163.75	4	165.25	164.00	-2	18,916	-0.01%
2021/02/17	14.3	165.26	18.3	165.02	161.50	-4	18,922	-0.02%
2021/02/05	3.3	155.87	2	155.50	155.00	1.3	18,760	0.01%
2021/02/03	4	157.50	0	0.00	155.50	4	19,198	0.02%
2021/02/02	4.2	156.21	5	156.30	158.00	-0.8	19,247	0.00%
2021/02/01	122	149.66	21	150.36	150.00	101	19,361	0.52%	大買/鉅額交易
2021/01/29	14.1	154.18	20.2	154.72	152.00	-6.1	19,472	-0.03%
2021/01/28	6.1	157.09	100	157.86	157.50	-93.9	19,406	-0.48%
2021/01/27	7	161.50	7	163.64	162.00	0	19,456	0.00%
2021/01/26	16.1	165.38	6	167.33	162.00	10.1	19,440	0.05%
2021/01/25	24	173.17	20.2	173.19	170.50	3.8	19,287	0.02%
2021/01/22	22.2	168.99	22	170.20	172.00	0.2	18,999	0.00%
2021/01/20	42.1	160.05	21	164.12	159.50	21.1	18,700	0.11%
2021/01/19	10	164.45	12.1	164.63	165.00	-2.1	18,666	-0.01%
2021/01/18	5	161.30	6	159.08	163.00	-1	18,622	-0.01%
2021/01/15	28.4	161.61	51	163.84	161.00	-22.6	18,518	-0.12%
2021/01/14	65	168.28	51	168.82	167.50	14	18,227	0.08%
2021/01/13	50	169.63	6	169.83	169.00	44	18,092	0.24%
2021/01/12	8	169.75	16	169.19	168.50	-8	17,950	-0.04%
2021/01/11	6	172.17	3	171.67	174.00	3	17,810	0.02%
2021/01/08	27.1	169.17	17.1	170.86	170.00	10	17,740	0.06%
2021/01/07	7	170.93	9	171.11	172.00	-2	17,767	-0.01%
2021/01/06	9.2	169.75	16.3	171.50	172.50	-7.2	17,705	-0.04%
2021/01/05	90.1	173.18	78	172.22	171.00	12	17,446	0.07%
2021/01/04	24	177.98	10.1	178.55	177.50	14	17,184	0.08%
2020/12/31	7	175.43	7	176.64	177.50	0	16,868	0.00%
2020/12/30	20	175.15	24.2	175.04	175.00	-4.2	16,663	-0.02%
2020/12/29	58.1	172.91	78	173.80	171.00	-20	16,395	-0.12%
2020/12/28	13.1	167.77	13.1	167.20	169.00	0	15,706	0.00%
2020/12/25	14.1	165.97	7.1	166.70	167.50	7	15,544	0.05%
2020/12/24	43.1	166.89	10.1	167.55	165.00	33	15,449	0.21%
2020/12/23	39.1	167.35	55.2	167.88	168.00	-16.1	15,348	-0.10%
2020/12/22	61.3	165.06	68.1	164.52	162.50	-6.8	15,141	-0.04%
2020/12/21	35	159.86	36	159.78	160.50	-1	14,756	-0.01%
2020/12/18	71	162.78	18.1	163.04	161.50	52.9	14,595	0.36%
2020/12/17	18.1	168.87	54	166.46	166.50	-35.9	14,418	-0.25%
2020/12/16	157	169.00	26.1	168.48	170.00	131	14,232	0.92%	大買/鉅額交易
2020/12/15	61.3	164.96	13	169.46	163.00	48.3	13,968	0.35%
2020/12/14	25	169.70	13.1	171.02	168.50	11.9	13,701	0.09%
2020/12/11	43	168.12	44.1	169.25	168.00	-1.1	13,705	-0.01%
2020/12/10	23	168.85	13	168.12	168.00	10	13,190	0.08%
2020/12/09	49.1	170.94	81	173.31	172.00	-32	12,823	-0.25%
2020/12/08	15	157.93	50.1	158.05	159.00	-35.1	12,171	-0.29%
2020/12/07	200	155.63	45.5	153.49	154.50	154.6	11,949	1.29%	大買/鉅額交易
2020/12/04	46	160.59	23	159.63	160.00	23	11,594	0.20%
2020/12/03	104	156.77	103	157.91	160.00	1	11,330	0.01%	大買/大賣/
2020/12/02	38.2	151.44	58.8	150.01	154.00	-20.6	10,718	-0.19%
2020/12/01	275	147.06	266.8	149.33	144.50	8.2	10,250	0.08%	大買/大賣/
2020/11/30	28	141.80	35.2	143.33	143.50	-7.2	9,258	-0.08%
2020/11/27	11.5	128.85	10	130.10	130.50	1.5	9,019	0.02%
2020/11/26	8	126.00	19	126.29	129.00	-11	8,867	-0.12%
2020/11/25	8	124.00	13	123.77	122.00	-5	8,601	-0.06%
2020/11/24	40	122.41	54	123.34	125.00	-14	8,371	-0.17%
2020/11/23	11.5	119.30	22	118.59	120.00	-10.5	7,990	-0.13%
2020/11/20	5	117.20	3	116.83	116.50	2	7,791	0.03%
2020/11/19	5.5	116.55	3	116.67	117.00	2.5	7,773	0.03%
2020/11/18	2.2	116.00	18	115.97	116.00	-15.8	7,765	-0.20%
2020/11/17	25	119.00	28	118.73	115.50	-3	7,764	-0.04%
2020/11/16	5	115.20	13	114.77	115.00	-8	7,533	-0.11%
2020/11/13	46	113.68	29	113.69	113.50	17	7,530	0.23%
2020/11/12	9	113.56	25	113.30	112.50	-16	7,548	-0.21%
2020/11/11	25	110.92	25	111.84	114.00	0	7,577	0.00%
2020/11/10	40	108.11	30	107.63	107.50	10	7,456	0.13%
2020/11/09	11	108.59	68	108.04	110.00	-57	7,487	-0.76%
2020/11/06	86.5	107.21	52	106.79	106.00	34.5	7,417	0.47%
2020/11/05	1	103.50	3	104.00	103.50	-2	7,400	-0.03%
2020/11/04	5.2	103.25	10	102.60	103.50	-4.8	7,491	-0.06%
2020/11/03	4	101.13	3	101.00	101.50	1	7,647	0.01%
2020/11/02	5.5	99.70	5.1	99.30	99.30	0.5	7,766	0.01%
2020/10/30	6	99.92	8	100.31	99.60	-2	7,843	-0.03%
2020/10/29	6	99.73	5	99.90	99.90	1	7,870	0.01%
2020/10/28	1	101.50	2	101.50	101.50	-1	7,984	-0.01%
2020/10/27	2.1	103.50	5	103.50	104.00	-3	8,025	-0.04%
2020/10/26	3.1	103.55	8	103.75	103.00	-4.9	8,076	-0.06%
2020/10/23	0	0.00	4	102.63	103.00	-4	8,305	-0.05%
2020/10/22	4	102.00	2	102.50	102.00	2	8,390	0.02%
2020/10/21	4.2	101.74	4	101.75	101.50	0.2	8,543	0.00%
2020/10/20	2	102.00	18	101.44	101.00	-16	8,742	-0.18%
2020/10/19	2	101.50	0	0.00	102.00	2	8,987	0.02%
2020/10/16	8	102.81	9	102.28	101.00	-1	9,209	-0.01%
2020/10/15	29.5	102.06	25	102.24	102.50	4.5	9,217	0.05%
2020/10/14	7	99.47	6	99.67	100.50	1	9,128	0.01%
2020/10/13	2	98.40	2	98.70	99.20	0	9,252	0.00%
2020/10/12	1	98.70	0	0.00	98.00	1	9,314	0.01%
2020/10/08	10	99.15	6	99.03	98.70	4	9,377	0.04%
2020/10/07	0	0.00	4	98.93	99.00	-4	9,472	-0.04%
2020/10/06	10	98.18	2	98.55	98.50	8	9,629	0.08%
2020/10/05	7	97.89	8	98.28	97.90	-1	9,893	-0.01%
2020/09/30	3	96.80	0	0.00	96.80	3	10,071	0.03%
2020/09/29	3	96.57	1	96.50	96.10	2	10,245	0.02%
2020/09/28	3	96.73	1	97.00	96.00	2	10,438	0.02%
2020/09/25	1	95.00	10	95.25	94.40	-9	10,471	-0.09%
2020/09/24	17	97.72	3	97.53	97.20	14	10,491	0.13%
2020/09/23	4	98.66	1	99.10	99.90	3	10,527	0.03%
2020/09/22	3	98.90	3	98.70	98.50	0	10,541	0.00%
2020/09/21	2	100.00	1	100.00	100.00	1	10,519	0.01%
2020/09/18	8	102.81	3	102.00	102.00	5	10,529	0.05%
2020/09/17	2	103.00	1	103.00	103.00	1	10,545	0.01%
2020/09/16	7	104.29	12.1	104.16	103.00	-5.1	10,542	-0.05%
2020/09/15	9	101.94	13	102.08	103.00	-4	10,426	-0.04%
2020/09/14	1.2	100.50	3	100.50	100.50	-1.8	10,339	-0.02%
2020/09/11	3.1	100.99	8	100.63	100.50	-5	10,356	-0.05%
2020/09/10	2	101.00	1	101.50	100.50	1	10,358	0.01%
2020/09/09	8	100.85	2	100.50	102.00	6	10,349	0.06%
2020/09/08	30	100.48	18	100.19	100.50	12	10,338	0.12%
2020/09/07	4	101.75	21	101.26	100.00	-17	10,388	-0.16%
2020/09/04	20	100.43	55.2	101.60	102.50	-35.2	10,355	-0.34%
2020/09/03	26	98.58	17	99.40	101.00	9	10,503	0.09%
2020/09/02	10	97.27	8	97.39	97.30	2	10,847	0.02%
2020/09/01	3	96.20	1	95.90	96.80	2	10,883	0.02%
2020/08/31	36	97.17	31	96.40	96.40	5	10,959	0.05%
2020/08/28	1	97.40	1	97.50	97.40	0	11,085	0.00%
2020/08/27	12	98.58	2	98.30	98.40	10	11,263	0.09%
2020/08/26	10	97.51	3	98.33	97.80	7	11,264	0.06%
2020/08/25	15	98.31	6	98.30	97.50	9	11,271	0.08%
2020/08/24	1	98.00	7	97.10	98.00	-6	11,270	-0.05%
2020/08/21	26	96.72	28.2	97.00	97.10	-2.2	11,267	-0.02%
2020/08/20	31.1	96.90	18	95.79	95.60	13.1	11,224	0.12%
2020/08/19	10	102.35	3	102.67	101.50	7	11,038	0.06%
2020/08/18	13	103.35	14	103.46	104.00	-1	11,024	-0.01%
2020/08/17	18	104.00	18	103.72	104.00	0	11,026	0.00%
2020/08/14	22	102.25	3	103.00	103.50	19	10,886	0.17%
2020/08/13	15	102.00	4	102.38	101.00	11	10,794	0.10%
2020/08/12	28	102.45	19	102.42	103.00	9	10,709	0.08%
2020/08/11	17	103.71	46	104.59	102.50	-29	10,656	-0.27%
2020/08/10	4	101.63	10	102.15	101.50	-6	10,475	-0.06%
2020/08/07	43	102.13	27	101.96	100.00	16	10,409	0.15%
2020/08/05	3	99.47	5	100.70	99.30	-2	10,260	-0.02%
2020/08/04	11	98.08	10	98.37	98.90	1	10,378	0.01%
2020/08/03	12	97.01	4	97.38	97.00	8	10,731	0.07%
2020/07/31	35	98.12	13	98.42	98.00	22	10,755	0.20%
2020/07/30	17	95.66	18	96.05	97.80	-1	10,717	-0.01%
2020/07/29	11	94.65	5	94.76	94.50	6	10,733	0.06%
2020/07/28	32	97.74	16	96.92	94.50	16	10,724	0.15%
2020/07/27	11	96.51	2	96.45	95.30	9	10,641	0.08%
2020/07/24	33	98.22	17	97.68	96.10	16	10,589	0.15%
2020/07/23	23	101.15	6.1	101.33	100.00	16.9	10,450	0.16%
2020/07/22	13	107.42	39	107.49	108.00	-26	10,288	-0.25%
2020/07/21	16	105.28	15	105.93	106.00	1	10,074	0.01%
2020/07/20	8	103.75	17	103.91	103.50	-9	9,894	-0.09%
2020/07/17	8	102.44	21	102.86	103.00	-13	9,830	-0.13%
2020/07/16	22	102.80	13	103.38	102.00	9	9,847	0.09%
2020/07/15	29	101.21	19	101.84	101.00	10	9,773	0.10%
2020/07/14	11	102.64	2	103.00	101.50	9	9,928	0.09%
2020/07/13	16	104.31	13	104.50	104.50	3	10,021	0.03%
2020/07/10	13	102.73	22	102.86	102.50	-9	10,149	-0.09%
2020/07/09	35	105.49	35	105.10	106.00	0	10,110	0.00%
2020/07/08	20	102.35	5	103.30	102.50	15	9,882	0.15%
2020/07/07	10	99.08	19	99.62	99.50	-9	9,766	-0.09%
2020/07/06	31	99.70	54	100.28	100.00	-23	9,890	-0.23%
2020/07/03	37	97.51	40	97.10	97.80	-3	10,061	-0.03%
2020/07/02	3	96.47	5	96.60	97.00	-2	10,263	-0.02%
2020/07/01	9	95.83	1	95.20	95.40	8	10,373	0.08%
2020/06/30	34	94.59	35	94.83	94.90	-1	10,424	-0.01%
2020/06/29	3	92.97	2	93.05	93.00	1	10,470	0.01%
2020/06/24	3	93.93	2	95.15	94.00	1	10,531	0.01%
2020/06/23	3	94.10	10	93.87	93.90	-7	10,717	-0.07%
2020/06/22	5	93.68	2	93.55	93.10	3	10,897	0.03%
2020/06/19	27	93.75	21	93.82	93.90	6	11,175	0.05%
2020/06/18	5	91.98	4	92.60	92.10	1	11,317	0.01%
2020/06/17	1	92.60	20	92.39	92.40	-19	11,436	-0.17%
2020/06/16	4	91.90	2	91.95	92.10	2	11,637	0.02%
2020/06/15	6	91.00	1	91.60	90.50	5	11,968	0.04%
2020/06/12	6	90.52	3	89.20	91.50	3	12,126	0.02%
2020/06/11	23	91.95	12	91.83	91.50	11	12,253	0.09%
2020/06/10	10	95.00	4	95.53	95.40	6	12,271	0.05%
2020/06/09	28	95.26	53.4	95.93	94.20	-25.4	12,514	-0.20%
2020/06/08	29	97.11	42	95.23	99.00	-13	12,338	-0.11%
2020/06/05	22	92.14	9	92.06	91.80	13	11,890	0.11%
2020/06/04	3	91.90	9	91.92	91.60	-6	11,991	-0.05%
2020/06/03	7	91.53	4	91.43	91.40	3	12,099	0.02%
2020/06/02	30	91.49	49	91.38	91.50	-19	11,996	-0.16%
2020/06/01	15	88.84	5	88.96	89.00	10	11,938	0.08%
2020/05/29	5	87.80	3	88.60	87.80	2	12,059	0.02%
2020/05/28	4	89.03	1	89.50	89.10	3	12,162	0.02%
2020/05/27	2	89.50	6	89.15	88.70	-4	12,309	-0.03%
2020/05/26	7	89.47	12	89.70	89.30	-5	12,437	-0.04%
2020/05/25	24	88.39	11	87.37	89.20	13	12,565	0.10%
2020/05/22	53	89.41	58	89.40	88.30	-5	12,598	-0.04%
2020/05/21	5	88.80	3	89.17	89.00	2	12,627	0.02%
2020/05/20	1.1	88.00	10	88.51	88.00	-9	12,646	-0.07%
2020/05/19	12	88.66	8	89.00	88.50	4	12,805	0.03%
2020/05/18	4	86.85	4	88.08	86.80	0	13,041	0.00%
2020/05/15	49	87.53	52	88.43	87.00	-3	13,274	-0.02%
2020/05/14	10	89.38	12	90.42	88.20	-2	13,690	-0.01%
2020/05/13	12	91.20	3	91.40	91.00	9	13,873	0.06%
2020/05/12	24	92.34	5	91.70	90.90	19	13,837	0.14%
2020/05/11	20	91.94	9	92.31	92.20	11	13,890	0.08%
2020/05/08	16	91.17	16	90.59	90.60	0	13,690	0.00%
2020/05/07	14	87.47	20	88.03	87.10	-6	13,381	-0.04%
2020/05/06	14	87.56	10	87.63	87.20	4	13,392	0.03%
2020/05/05	8	87.90	19	87.72	88.50	-11	13,445	-0.08%
2020/05/04	11	87.04	0	0.00	86.90	11	13,527	0.08%
2020/04/30	32	88.77	33	88.92	89.10	-1	13,575	-0.01%
2020/04/29	40	87.07	31	86.75	87.00	9	13,527	0.07%
2020/04/28	15	87.21	16	87.06	86.50	-1	13,593	-0.01%
2020/04/27	1	86.10	1	86.10	86.20	0	13,814	0.00%
2020/04/24	2	84.85	15	84.49	84.70	-13	13,917	-0.09%
2020/04/23	16	85.36	10	86.16	85.20	6	14,143	0.04%
2020/04/22	3	85.30	2	85.30	85.10	1	14,263	0.01%
2020/04/21	55	87.83	38	87.76	84.40	17	14,573	0.12%
2020/04/20	3	86.53	5	86.88	87.50	-2	14,549	-0.01%
2020/04/17	10	87.37	0	0.00	86.40	10	14,507	0.07%
2020/04/16	14	87.96	14	87.82	88.00	0	14,323	0.00%
2020/04/15	6.5	87.56	21	88.30	88.60	-14.5	14,254	-0.10%
2020/04/14	22	86.05	14	85.84	86.00	8	14,050	0.06%
2020/04/13	21	84.90	8	85.19	84.50	13	14,051	0.09%
2020/04/10	4	84.98	11	85.53	86.00	-7	14,058	-0.05%
2020/04/09	29	86.20	19	85.01	84.30	10	14,202	0.07%
2020/04/08	24	83.49	21	85.44	86.90	3	14,166	0.02%
2020/04/07	77	81.47	75	82.11	82.90	2	13,825	0.01%
2020/04/06	12	78.00	11	78.84	80.00	1	13,642	0.01%
2020/04/01	12	77.19	8	77.10	77.20	4	13,501	0.03%
2020/03/31	6	78.92	2	78.60	78.20	4	13,445	0.03%
2020/03/30	2	77.80	0	0.00	79.10	2	14,004	0.01%
2020/03/27	19	81.24	11	80.85	79.60	8	13,950	0.06%
2020/03/26	10	79.14	9	79.67	80.30	1	13,817	0.01%
2020/03/25	16	79.39	13	79.83	78.70	3	13,737	0.02%
2020/03/24	9	76.54	14	75.94	75.70	-5	13,481	-0.04%
2020/03/23	11	74.75	1	75.80	73.60	10	13,586	0.07%
2020/03/20	31	80.95	20	80.68	80.60	11	13,512	0.08%
2020/03/19	30	78.37	9	81.99	75.80	21	13,392	0.16%
2020/03/18	4	84.83	8	85.89	84.20	-4	13,093	-0.03%
2020/03/17	19	86.79	22	86.36	84.20	-3	13,013	-0.02%
2020/03/16	26	89.76	17	90.01	86.50	9	12,937	0.07%
2020/03/13	86	89.68	93	89.27	91.70	-7	12,861	-0.05%
2020/03/12	27	94.44	18	92.64	94.00	9	12,576	0.07%
2020/03/11	3	101.00	3	100.57	98.50	0	12,749	0.00%
2020/03/10	4	99.53	10	99.56	102.00	-6	13,169	-0.05%
2020/03/09	6	99.73	30	101.37	98.30	-24	13,222	-0.18%
2020/03/06	6	106.67	4	107.25	106.00	2	13,026	0.02%
2020/03/05	8	108.19	13	107.46	109.00	-5	12,961	-0.04%
2020/03/04	7	104.43	4	105.13	103.50	3	12,816	0.02%
2020/03/03	19	108.92	7	109.43	106.50	12	12,681	0.09%
2020/03/02	17	107.38	13	106.35	108.50	4	12,578	0.03%
2020/02/27	18	106.03	3	105.83	105.00	15	12,499	0.12%
2020/02/26	8	109.94	4	110.13	108.50	4	12,399	0.03%
2020/02/25	5	112.40	6	112.17	113.00	-1	12,235	-0.01%
2020/02/24	6	113.42	36	113.38	112.50	-30	12,185	-0.25%
2020/02/21	2	116.00	3	116.00	116.50	-1	12,075	-0.01%
2020/02/20	5	116.40	8	116.69	117.00	-3	12,027	-0.02%
2020/02/19	15	115.80	10	114.60	116.00	5	11,823	0.04%
2020/02/18	11	113.05	15	113.10	110.50	-4	11,515	-0.03%
2020/02/17	24	111.94	33	112.18	113.00	-9	11,278	-0.08%
2020/02/14	5	105.40	9	106.00	108.00	-4	10,837	-0.04%
2020/02/13	5	103.90	2	102.75	102.00	3	10,571	0.03%
2020/02/12	3	104.17	4	104.13	103.50	-1	10,678	-0.01%
2020/02/11	3	102.00	10	102.10	103.00	-7	10,836	-0.06%
2020/02/10	19	100.99	15	101.37	101.00	4	10,898	0.04%
2020/02/07	19	103.08	14	102.89	103.00	5	10,875	0.05%
2020/02/06	11	103.23	5	104.40	103.50	6	11,007	0.05%
2020/02/05	7	102.64	22.5	102.00	102.00	-15.5	10,999	-0.14%
2020/02/04	16	99.18	8	99.78	101.00	8	10,844	0.07%
2020/02/03	32	96.94	22	97.58	98.20	10	10,802	0.09%
2020/01/31	7	97.61	20	96.93	98.20	-13	10,721	-0.12%
2020/01/30	20	99.16	52	99.15	96.30	-32	10,834	-0.30%
2020/01/20	4	106.63	3.2	106.21	107.00	0.9	10,654	0.01%
2020/01/17	5	104.60	49	106.73	105.00	-44	10,615	-0.41%
2020/01/16	5	102.30	15	102.97	104.50	-10	10,371	-0.10%
2020/01/15	10	101.45	32	102.02	102.00	-22	10,274	-0.21%
2020/01/14	17	99.16	7	99.36	99.00	10	10,037	0.10%
2020/01/13	2	96.45	5	97.50	98.40	-3	10,064	-0.03%
2020/01/10	4	96.68	7	96.50	96.50	-3	10,379	-0.03%
2020/01/09	6	97.25	7	96.49	97.30	-1	10,527	-0.01%
2020/01/08	4	94.98	2	94.80	94.30	2	10,582	0.02%
2020/01/07	12	95.04	51	94.32	94.50	-39	10,940	-0.36%
2020/01/06	14	98.69	1.8	97.00	97.00	12.2	11,240	0.11%
2020/01/03	57	100.64	53	100.63	100.50	4	11,207	0.04%
2020/01/02	15	102.97	15	102.27	103.00	0	11,089	0.00%
2019/12/31	9	99.27	5	99.38	99.40	4	10,868	0.04%
2019/12/30	12.1	100.79	6	100.47	100.00	6.1	10,903	0.06%
2019/12/27	3.3	101.91	3	102.00	101.00	0.3	10,860	0.00%
2019/12/26	4.4	101.73	4	101.50	101.50	0.4	10,872	0.00%
2019/12/25	24	102.73	18	103.36	101.50	6	10,938	0.05%
2019/12/24	0	0.00	3.3	98.29	99.00	-3.3	10,393	-0.03%
2019/12/23	2.1	98.56	4	99.20	98.00	-1.9	10,502	-0.02%
2019/12/20	1	97.40	5	97.40	97.80	-4	10,555	-0.04%
2019/12/19	5	95.98	3	96.00	95.70	2	10,832	0.02%
2019/12/18	9	98.34	23	98.51	96.80	-14	10,922	-0.13%
2019/12/17	2	96.65	0	0.00	97.00	2	10,619	0.02%
2019/12/16	4	95.90	4	96.40	96.50	0	10,560	0.00%
2019/12/13	2	94.75	4	95.20	94.90	-2	10,457	-0.02%
2019/12/12	12	95.76	4	95.68	94.50	8	10,397	0.08%
2019/12/11	12	94.93	3	95.13	94.20	9	10,307	0.09%
2019/12/10	2	95.65	0	0.00	96.80	2	10,287	0.02%
2019/12/09	7	96.19	19	96.68	97.30	-12	10,214	-0.12%
2019/12/06	12	97.39	36	97.41	96.70	-24	10,146	-0.24%
2019/12/05	9	96.18	20	95.95	96.50	-11	9,750	-0.11%
2019/12/04	7	89.70	13	89.81	90.50	-6	9,211	-0.07%
2019/12/03	3	87.03	6	87.25	87.10	-3	8,989	-0.03%
2019/12/02	4	86.28	2	87.00	87.00	2	8,999	0.02%
2019/11/29	11	86.50	8	86.64	86.80	3	9,037	0.03%
2019/11/28	3	86.37	1	86.30	86.40	2	9,051	0.02%
2019/11/27	4	86.05	11	86.35	86.60	-7	9,125	-0.08%
2019/11/26	39	86.13	9	85.80	85.50	30	9,136	0.33%
2019/11/25	6	85.80	0	0.00	86.50	6	9,085	0.07%
2019/11/22	0	0.00	5	86.98	87.10	-5	9,060	-0.06%
2019/11/21	7	85.94	0	0.00	86.20	7	9,167	0.08%
2019/11/20	1	86.00	0	0.00	86.40	1	9,147	0.01%
2019/11/19	12	87.19	7	87.30	87.30	5	9,219	0.05%
2019/11/18	0	0.00	1	88.60	88.80	-1	9,172	-0.01%
2019/11/15	2	88.40	1	88.40	87.80	1	9,208	0.01%
2019/11/11	10	86.34	6	85.90	86.20	4	9,336	0.04%
2019/11/08	9	90.26	3	88.03	88.00	6	9,198	0.07%
2019/11/07	6	94.23	3	93.63	93.60	3	8,931	0.03%
2019/11/06	16	97.14	3	96.33	95.90	13	8,881	0.15%
2019/11/05	12	96.25	26	96.82	98.00	-14	8,856	-0.16%
2019/11/01	1	92.10	3	91.97	92.30	-2	8,580	-0.02%
2019/10/31	9	92.27	2	91.60	91.80	7	8,647	0.08%
2019/10/30	0	0.00	3	94.00	94.20	-3	8,573	-0.03%
2019/10/29	21	95.01	1	95.70	94.50	20	8,572	0.23%
2019/10/28	0	0.00	1	93.90	94.30	-1	8,454	-0.01%
2019/10/25	1	94.00	13	93.65	92.90	-12	8,395	-0.14%
2019/10/24	6	92.13	6	92.08	92.40	0	8,285	0.00%
2019/10/23	13	93.52	5	92.50	91.90	8	8,312	0.10%
2019/10/22	10	93.43	6	93.33	93.10	4	8,303	0.05%
2019/10/21	6	91.88	15.2	92.37	92.90	-9.2	8,247	-0.11%
2019/10/18	31	92.94	17	92.71	91.20	14	8,137	0.17%
2019/10/17	0	0.00	6	90.18	91.10	-6	7,788	-0.08%
2019/10/16	11	91.33	3	89.10	89.00	8	7,667	0.10%
2019/10/15	12	90.18	11	90.26	89.20	1	7,584	0.01%
2019/10/14	20	87.83	32	89.38	89.30	-12	7,306	-0.16%
2019/10/09	6	83.48	2	83.90	83.50	4	6,965	0.06%
2019/10/08	2	83.90	0	0.00	83.80	2	7,069	0.03%
2019/10/07	1	84.50	0.1	84.40	84.40	0.9	7,055	0.01%
2019/10/04	0	0.00	0.1	84.80	85.00	-0.1	7,053	0.00%
2019/10/03	1	86.10	5	85.68	86.20	-4	7,094	-0.06%
2019/10/02	0	0.00	2	84.55	85.40	-2	7,068	-0.03%
2019/10/01	31	84.27	37	85.41	85.50	-6	7,054	-0.09%
2019/09/27	1.2	82.20	3	83.37	82.20	-1.8	6,981	-0.03%
2019/09/26	11	83.37	5	83.38	82.70	6	7,004	0.09%
2019/09/25	7	83.36	32	83.66	83.90	-25	7,102	-0.35%
2019/09/24	33	83.14	80	83.63	83.70	-47	7,306	-0.64%
2019/09/23	68	79.87	54	80.66	81.20	14	7,012	0.20%
2019/09/20	4	77.78	4	77.65	78.50	0	7,226	0.00%
2019/09/19	0	0.00	2	77.10	76.90	-2	7,288	-0.03%
2019/09/18	2	76.70	4	77.05	76.30	-2	7,461	-0.03%
2019/09/17	4	77.28	0	0.00	76.80	4	7,502	0.05%
2019/09/16	10	76.94	4	76.70	76.70	6	7,591	0.08%
2019/09/12	2	76.30	14	76.88	77.20	-12	7,719	-0.16%
2019/09/11	5	74.40	4	74.38	74.30	1	7,775	0.01%
2019/09/10	1	75.60	3	76.37	75.00	-2	7,927	-0.03%
2019/09/09	3	76.53	0	0.00	75.80	3	8,214	0.04%
2019/09/06	13	76.68	11	76.66	76.20	2	8,568	0.02%
2019/09/05	3	76.33	6	76.22	76.00	-3	8,781	-0.03%
2019/09/04	5	76.32	4	76.40	76.20	1	9,001	0.01%
2019/09/03	20	76.40	75	76.49	76.60	-55	9,084	-0.61%
2019/09/02	1	74.90	0	0.00	75.00	1	9,131	0.01%
2019/08/30	9	75.41	8	74.86	74.20	1	9,298	0.01%
2019/08/29	0	0.00	3	73.57	74.60	-3	9,377	-0.03%
2019/08/28	1	74.00	2	74.65	73.50	-1	9,430	-0.01%
2019/08/27	3	74.53	1	74.40	73.80	2	9,447	0.02%
2019/08/26	54	74.39	2	75.15	74.10	52	9,586	0.54%
2019/08/23	0	0.00	4	78.55	77.90	-4	9,603	-0.04%
2019/08/22	19	78.31	2	77.85	77.90	17	9,722	0.17%
2019/08/21	2	79.95	2	79.75	79.30	0	9,935	0.00%
2019/08/20	3	81.37	9	80.74	80.10	-6	10,200	-0.06%
2019/08/19	8	81.81	18	80.38	81.20	-10	10,388	-0.10%
2019/08/16	3	78.37	0.6	78.30	78.00	2.4	10,583	0.02%
2019/08/15	16	77.78	13	78.29	77.60	3	10,991	0.03%
2019/08/14	0	0.00	3	82.33	80.90	-3	11,107	-0.03%
2019/08/13	6	81.10	2	80.90	81.00	4	11,418	0.04%
2019/08/12	3	80.33	4	80.60	81.50	-1	11,962	-0.01%
2019/08/08	5	80.08	2	80.30	80.20	3	12,172	0.02%
2019/08/07	6	81.12	4	81.20	80.50	2	12,557	0.02%
2019/08/06	6	81.40	22	80.80	82.30	-16	13,207	-0.12%
2019/08/05	7	80.67	10	81.32	80.50	-3	13,657	-0.02%
2019/08/02	4	82.25	1	82.90	81.60	3	14,366	0.02%
2019/07/31	1	84.80	6	83.50	86.00	-5	14,460	-0.03%
2019/07/30	12	83.68	17	84.32	83.50	-5	14,407	-0.03%
2019/07/29	1	86.90	16.4	86.89	86.30	-15.4	14,303	-0.11%
2019/07/26	13	87.87	1	87.70	88.00	12	14,319	0.08%
2019/07/25	37	87.62	30	88.40	88.40	7	14,315	0.05%
2019/07/24	105	87.11	2	87.25	86.90	103	14,296	0.72%	大買/鉅額交易
2019/07/23	23	86.94	30	86.90	86.90	-7	14,345	-0.05%
2019/07/22	2	88.05	5	88.22	88.10	-3	14,336	-0.02%
2019/07/19	2	88.30	8	87.71	88.00	-6	14,327	-0.04%
2019/07/18	7.1	88.19	17	88.34	86.80	-9.9	14,457	-0.07%
2019/07/17	14.1	89.94	6	90.35	89.90	8.1	14,406	0.06%
2019/07/16	95.4	89.72	85	89.78	90.40	10.4	14,443	0.07%
2019/07/15	31	89.38	39	89.74	89.90	-8	14,399	-0.06%
2019/07/12	47	88.31	32	88.42	87.90	15	14,471	0.10%
2019/07/11	15	87.33	13	87.78	87.30	2	14,373	0.01%
2019/07/10	10	86.06	17	86.40	86.70	-7	14,320	-0.05%
2019/07/09	14	86.12	10	86.39	85.70	4	14,289	0.03%
2019/07/08	32	87.85	41	87.57	87.50	-9	14,264	-0.06%
2019/07/05	7	86.63	17	86.86	87.30	-10	14,345	-0.07%
2019/07/04	7	85.93	2.2	85.56	85.80	4.9	14,340	0.03%
2019/07/03	17	86.26	6	86.23	85.90	11	14,760	0.07%
2019/07/02	59	86.30	74	86.93	87.60	-15	14,660	-0.10%
2019/07/01	118	84.44	120	85.20	85.90	-2	14,475	-0.01%	大買/大賣/
2019/06/28	49	80.90	44	81.58	81.60	5	14,182	0.04%
2019/06/27	71	79.51	68	79.92	80.50	3	14,223	0.02%
2019/06/26	37	79.45	39.1	79.62	81.40	-2.1	13,871	-0.01%
2019/06/25	18	81.20	16	81.01	80.40	2	13,831	0.01%
2019/06/24	4	82.03	6	82.13	83.00	-2	13,652	-0.01%
2019/06/21	6	81.87	5	82.44	81.60	1	13,619	0.01%
2019/06/20	10	83.19	11	83.34	82.70	-1	13,550	-0.01%
2019/06/19	9	82.28	19	82.01	82.50	-10	13,490	-0.07%
2019/06/18	13	82.82	9	82.17	81.70	4	13,372	0.03%
2019/06/17	11	83.79	25	83.70	84.20	-14	13,326	-0.11%
2019/06/14	29	83.15	39	82.69	82.10	-10	13,108	-0.08%
2019/06/13	31	79.95	46	80.44	81.50	-15	12,776	-0.12%
2019/06/12	70	79.48	70	79.69	78.80	0	12,622	0.00%
2019/06/11	31	77.87	21	78.20	78.60	10	12,490	0.08%
2019/06/10	2	75.60	4	75.93	76.80	-2	12,428	-0.02%
2019/06/06	38	75.02	40	75.50	74.50	-2	12,369	-0.02%
2019/06/05	20	78.96	0.6	77.90	77.90	19.4	12,215	0.16%
2019/06/04	35	77.62	38	77.70	78.20	-3	12,311	-0.02%
2019/06/03	21	78.26	40	77.55	77.50	-19	12,334	-0.15%
2019/05/31	5	78.20	9	78.41	78.90	-4	12,294	-0.03%
2019/05/30	42	77.31	34	77.13	77.30	8	12,162	0.07%
2019/05/29	5	77.22	3	77.43	77.20	2	12,097	0.02%
2019/05/28	39	79.04	56	79.74	78.20	-17	12,127	-0.14%
2019/05/27	54	81.91	44	81.39	81.10	10	12,125	0.08%
2019/05/24	27	81.57	10	81.21	80.90	17	11,956	0.14%
2019/05/23	8	79.45	19	79.05	81.20	-11	11,812	-0.09%
2019/05/22	12	80.88	19	80.88	79.10	-7	11,547	-0.06%
2019/05/21	52	77.30	47	76.97	78.90	5	11,219	0.04%
2019/05/20	142	77.72	135	78.91	77.00	7	11,084	0.06%	大買/大賣/
2019/05/17	115	80.59	140	80.55	80.10	-25	10,837	-0.23%	大買/大賣/
2019/05/16	44	78.65	62	78.43	78.10	-18	10,412	-0.17%
2019/05/15	120	79.14	100	78.69	78.10	20	10,471	0.19%	大買/
2019/05/14	93	77.90	91	77.09	78.00	2	10,559	0.02%
2019/05/13	46	74.02	43.2	74.11	75.70	2.8	10,001	0.03%
2019/05/10	97	72.01	251	72.46	72.80	-154	9,585	-1.61%	大賣/鉅額交易
2019/05/09	28	69.68	9	69.74	68.20	19	8,933	0.21%
2019/05/08	14	68.58	68	68.34	69.30	-54	8,874	-0.61%
2019/05/07	6	67.93	4	68.25	67.70	2	8,904	0.02%
2019/05/06	4	66.70	3	66.87	67.30	1	9,224	0.01%
2019/05/03	9	68.62	4	68.45	68.20	5	9,229	0.05%
2019/05/02	5	67.38	2	67.20	67.30	3	9,228	0.03%
2019/04/30	8	66.93	5	66.46	66.80	3	9,352	0.03%
2019/04/29	14	67.91	12	67.22	67.00	2	9,419	0.02%
2019/04/26	10	70.09	4	70.23	69.50	6	9,474	0.06%
2019/04/25	15	70.59	18	70.96	71.20	-3	9,531	-0.03%
2019/04/24	13	71.74	11	71.92	70.30	2	9,697	0.02%
2019/04/23	9	70.41	19	70.70	70.00	-10	9,679	-0.10%
2019/04/22	15	71.61	11	71.80	70.50	4	9,950	0.04%
2019/04/19	19	69.70	14	70.33	70.60	5	9,991	0.05%
2019/04/18	46	70.38	59	69.93	68.60	-13	10,232	-0.13%
2019/04/17	9	69.53	7	69.83	69.10	2	10,246	0.02%
2019/04/16	5	68.70	1	69.20	69.30	4	10,261	0.04%
2019/04/15	8	68.25	4	68.38	68.30	4	10,465	0.04%
2019/04/12	9	67.92	1	67.50	67.70	8	10,741	0.07%
2019/04/11	10	70.02	2	70.80	68.80	8	10,854	0.07%
2019/04/10	6	71.03	3	71.20	71.40	3	10,908	0.03%
2019/04/09	23	71.98	48	72.62	71.80	-25	10,984	-0.23%
2019/04/08	9	68.53	4	68.60	68.60	5	10,831	0.05%
2019/04/03	7	68.04	1	68.40	67.80	6	10,997	0.05%
2019/04/02	4	68.78	1	68.90	68.40	3	11,241	0.03%
2019/04/01	23	68.59	22.5	68.79	68.20	0.5	11,713	0.00%
2019/03/29	2	66.65	2	66.90	67.40	0	11,658	0.00%
2019/03/28	15	67.41	7	67.60	66.60	8	12,023	0.07%
2019/03/27	7	67.01	3	67.23	66.90	4	12,525	0.03%
2019/03/26	4	67.08	3	67.03	67.70	1	12,713	0.01%
2019/03/25	4	67.00	2	66.80	66.60	2	12,950	0.02%
2019/03/22	3	68.33	7	69.01	68.20	-4	13,122	-0.03%
2019/03/21	4	68.45	10	68.36	68.40	-6	13,349	-0.04%
2019/03/20	6	67.72	10	68.00	67.80	-4	13,583	-0.03%
2019/03/19	8	66.80	9	66.59	66.80	-1	13,849	-0.01%
2019/03/18	4	65.25	1	65.10	65.70	3	13,975	0.02%
2019/03/15	3	64.93	4	65.38	64.80	-1	14,310	-0.01%
2019/03/14	6	64.62	5	64.22	64.30	1	14,582	0.01%
2019/03/13	7	65.51	2	65.70	65.70	5	14,874	0.03%
2019/03/12	9	66.29	7	66.99	66.00	2	15,052	0.01%
2019/03/11	9	65.89	0	0.00	65.90	9	15,288	0.06%
2019/03/08	59	65.99	3	66.07	65.10	56	15,954	0.35%
2019/03/07	41	68.26	5	69.02	67.90	36	16,140	0.22%
2019/03/06	1	70.50	2	70.60	70.30	-1	16,581	-0.01%
2019/03/05	3	70.37	9	70.59	70.60	-6	17,126	-0.04%
2019/03/04	4	70.53	0	0.00	70.50	4	17,429	0.02%
2019/02/27	30	71.63	20	71.73	71.40	10	17,569	0.06%
2019/02/26	6	71.62	30	72.53	72.60	-24	17,810	-0.13%
2019/02/25	24	69.73	25	69.29	69.80	-1	17,952	-0.01%
2019/02/22	10	70.76	2	71.50	70.10	8	18,343	0.04%
2019/02/21	9	70.94	6	70.88	71.20	3	18,311	0.02%
2019/02/20	12.1	72.08	1	72.60	71.10	11.1	18,314	0.06%
2019/02/19	7	71.49	3	71.83	72.00	4	18,362	0.02%
2019/02/18	2	71.65	3	71.30	70.80	-1	18,472	-0.01%
2019/02/15	7	71.16	10	70.69	70.50	-3	18,677	-0.02%
2019/02/14	34	73.73	28	73.32	72.80	6	18,739	0.03%
2019/02/13	29	72.48	100	71.89	74.30	-71	18,546	-0.38%
2019/02/12	9	67.62	9	67.51	67.60	0	18,191	0.00%
2019/02/11	6	65.65	14	65.57	65.60	-8	18,539	-0.04%
2019/01/30	1	64.50	4	65.95	64.50	-3	18,765	-0.02%
2019/01/29	4	64.48	0	0.00	65.20	4	18,788	0.02%
2019/01/28	4	65.35	9	65.60	65.50	-5	18,875	-0.03%
2019/01/25	10	64.41	16	64.95	64.40	-6	19,217	-0.03%
2019/01/24	5	63.08	3	62.83	62.50	2	19,111	0.01%
2019/01/23	4	61.68	5	61.80	63.10	-1	19,101	-0.01%
2019/01/22	40	62.86	41	63.44	62.00	-1	19,326	-0.01%
2019/01/21	9	64.00	22	63.79	63.70	-13	19,436	-0.07%
2019/01/18	73	63.78	44	64.14	64.30	29	19,565	0.15%
2019/01/17	19	64.67	13	63.90	63.60	6	19,619	0.03%
2019/01/16	23	64.60	34	64.40	64.90	-11	19,722	-0.06%
2019/01/15	39	61.88	39	61.99	62.90	0	19,591	0.00%
2019/01/14	107	61.09	104	61.37	61.40	3	19,557	0.02%	大買/大賣/
2019/01/11	6	64.20	10	64.25	63.30	-4	19,391	-0.02%
2019/01/10	37	64.97	32	65.02	64.00	5	19,377	0.03%
2019/01/09	14	63.06	6	63.17	62.60	8	19,169	0.04%
2019/01/08	28	63.35	36	63.52	62.50	-8	19,230	-0.04%
2019/01/07	13	63.67	12	64.16	63.20	1	19,279	0.01%
2019/01/04	115	60.88	117	62.17	62.90	-2	19,258	-0.01%	大買/大賣/
2019/01/03	8	62.05	11	62.06	61.60	-3	19,106	-0.02%
2019/01/02	11	62.45	19	62.65	62.80	-8	19,093	-0.04%
2018/12/28	10	61.25	14	61.36	61.20	-4	19,120	-0.02%
2018/12/27	31	61.40	27	61.52	61.20	4	19,189	0.02%
2018/12/26	23	60.90	28	60.00	58.50	-5	18,918	-0.03%
2018/12/25	11	58.68	13.8	58.76	60.80	-2.8	18,881	-0.01%
2018/12/24	81	60.01	54	60.28	60.00	27	18,659	0.14%
2018/12/22	65	62.12	73	61.77	63.50	-8	18,227	-0.04%
2018/12/21	51.1	60.85	83	61.30	63.40	-31.9	18,292	-0.17%
2018/12/20	133	63.90	46	63.93	61.70	87	18,034	0.48%	大買/
2018/12/19	17	69.82	29	69.34	68.50	-12	17,677	-0.07%
2018/12/18	9.1	70.33	62	71.64	70.00	-52.9	18,106	-0.29%
2018/12/17	62	70.66	36	70.66	71.00	26	18,198	0.14%
2018/12/14	8	67.46	11	68.28	69.20	-3	18,092	-0.02%
2018/12/13	28.1	69.71	12	69.55	69.80	16.1	17,965	0.09%
2018/12/12	27	70.42	15	70.41	69.30	12	17,838	0.07%
2018/12/11	39	69.60	24	69.68	68.60	15	17,780	0.08%
2018/12/10	51	69.62	42	69.96	69.60	9	17,754	0.05%
2018/12/07	108	74.10	101	74.60	72.70	7	17,516	0.04%	大買/大賣/
2018/12/06	26.1	76.35	5	78.32	74.10	21.1	17,515	0.12%
2018/12/05	64	78.08	3	78.90	78.00	61	17,395	0.35%
2018/12/04	52.1	82.72	232.2	82.57	82.10	-180.1	17,367	-1.04%	大賣/鉅額交易
2018/12/03	37.2	86.61	30	87.13	85.20	7.2	17,253	0.04%
2018/11/30	23.2	84.47	124	84.25	84.50	-100.8	16,574	-0.61%	大賣/
2018/11/29	14	84.61	32	84.13	85.80	-18	16,135	-0.11%
2018/11/28	49	79.77	113	80.34	79.90	-64	15,623	-0.41%	大賣/
2018/11/27	32	75.75	30	76.29	76.00	2	15,145	0.01%
2018/11/26	16	73.91	30.2	73.67	73.50	-14.2	14,850	-0.10%
2018/11/23	45.1	74.70	39	74.17	72.00	6.1	14,732	0.04%
2018/11/22	62.1	75.78	34	74.99	72.80	28.1	14,384	0.20%
2018/11/21	32	74.08	67	74.95	77.50	-35	13,991	-0.25%
2018/11/20	6	70.12	9	70.11	70.50	-3	13,555	-0.02%
2018/11/19	10	69.56	8	69.98	70.10	2	13,594	0.01%
2018/11/16	22	70.30	11	70.57	69.00	11	13,591	0.08%
2018/11/15	21	68.66	23	69.38	70.00	-2	13,639	-0.01%
2018/11/14	72	69.03	61	69.43	68.00	11	13,554	0.08%
2018/11/13	51	68.31	48	68.03	71.50	3	13,511	0.02%
2018/11/12	49	67.62	67	68.49	69.00	-18	13,388	-0.13%
2018/11/09	45	67.16	32	67.25	67.50	13	13,312	0.10%
2018/11/08	49	69.39	43	69.26	66.20	6	13,209	0.05%
2018/11/07	25	65.32	34	67.87	69.80	-9	12,822	-0.07%
2018/11/06	27	66.15	18	63.91	63.50	9	12,780	0.07%
2018/11/05	25	66.38	22	66.38	67.40	3	12,809	0.02%
2018/11/02	65	65.94	72	66.40	66.40	-7	12,814	-0.05%
2018/11/01	16	62.50	22	62.95	63.30	-6	12,502	-0.05%
2018/10/31	0	0.00	11	57.60	57.60	-11	12,443	-0.09%
2018/10/30	36	52.09	19	51.56	52.40	17	12,483	0.14%
2018/10/29	5	49.15	14	49.75	51.80	-9	12,405	-0.07%
2018/10/26	22	48.40	7	48.41	47.10	15	12,467	0.12%
2018/10/25	17	51.40	23	51.14	50.40	-6	12,546	-0.05%
2018/10/24	21	56.50	16	56.63	56.00	5	12,412	0.04%
2018/10/23	12	59.93	7	58.79	58.30	5	12,263	0.04%
2018/10/22	5	61.48	5	62.04	61.90	0	12,230	0.00%
2018/10/19	13	62.16	6	61.93	61.80	7	12,158	0.06%
2018/10/18	12	66.05	6	66.32	65.30	6	12,057	0.05%
2018/10/17	2	64.75	4	65.48	65.20	-2	11,952	-0.02%
2018/10/16	8	64.70	7	65.29	64.00	1	11,921	0.01%
2018/10/15	8	63.55	13	64.08	63.10	-5	11,781	-0.04%
2018/10/12	33	64.68	37	64.10	64.10	-4	11,722	-0.03%
2018/10/11	6	63.78	11	63.50	63.50	-5	11,552	-0.04%
2018/10/09	29	70.13	26	70.51	70.50	3	11,443	0.03%
2018/10/08	10	67.54	5	67.40	68.00	5	11,287	0.04%
2018/10/05	21	71.77	39	72.63	70.00	-18	11,098	-0.16%
2018/10/04	8	75.20	6.1	75.10	75.80	1.9	10,937	0.02%
2018/10/03	27	76.34	10	76.99	74.90	17	10,944	0.16%
2018/10/02	16	79.60	7	79.20	78.50	9	10,874	0.08%
2018/10/01	10	78.57	9	79.67	79.90	1	10,996	0.01%
2018/09/28	13	78.62	15	78.61	78.40	-2	11,180	-0.02%
2018/09/27	9	78.68	10	77.90	77.30	-1	11,181	-0.01%
2018/09/26	26	77.98	9	78.09	79.50	17	11,262	0.15%
2018/09/25	35	81.76	27	83.23	78.10	8	11,179	0.07%
2018/09/21	18	77.82	34	79.89	81.50	-16	10,708	-0.15%
2018/09/20	5	74.40	15	74.91	74.60	-10	10,431	-0.10%
2018/09/19	17	76.30	4	74.83	74.30	13	10,444	0.12%
2018/09/18	5	72.74	4	72.20	73.90	1	10,448	0.01%
2018/09/17	6	73.77	11	73.92	74.70	-5	10,570	-0.05%
2018/09/14	3	70.33	14	70.76	72.10	-11	10,320	-0.11%
2018/09/13	6	65.68	6	65.75	65.60	0	10,254	0.00%
2018/09/12	20	65.24	7	64.60	64.40	13	10,255	0.13%
2018/09/11	12	69.75	7	70.00	69.50	5	10,055	0.05%
2018/09/10	13	69.82	4	70.78	69.50	9	9,872	0.09%
2018/09/07	12	81.54	12	78.57	77.20	0	9,740	0.00%
2018/09/06	1	84.70	4	84.85	85.00	-3	9,688	-0.03%
2018/09/05	2	84.70	4	84.60	84.30	-2	9,854	-0.02%
2018/09/04	9	83.89	7	84.51	84.40	2	10,053	0.02%
2018/09/03	4	83.80	1	83.80	83.80	3	10,218	0.03%
2018/08/31	1	86.60	5	87.10	88.00	-4	10,583	-0.04%
2018/08/30	9	87.97	7	88.74	87.50	2	10,763	0.02%
2018/08/29	5	87.04	5	87.48	87.40	0	11,085	0.00%
2018/08/28	6	88.18	2	87.85	87.40	4	11,507	0.03%
2018/08/27	3	87.63	1	88.20	88.20	2	11,612	0.02%
2018/08/24	0	0.00	1	83.60	84.50	-1	11,737	-0.01%
2018/08/23	4	86.15	1	85.20	85.20	3	12,123	0.02%
2018/08/22	3	84.13	2	86.30	87.30	1	12,328	0.01%
2018/08/21	2	86.25	4	86.05	86.60	-2	12,292	-0.02%
2018/08/20	16	85.08	23	86.90	84.20	-7	12,374	-0.06%
2018/08/17	13	92.63	3	91.13	90.20	10	12,304	0.08%
2018/08/16	1	91.80	2	91.70	92.80	-1	12,390	-0.01%
2018/08/15	3	90.10	1.1	90.42	90.30	1.9	12,514	0.02%
2018/08/14	1	90.60	1.1	89.23	91.50	-0.1	12,602	0.00%
2018/08/13	13.1	87.90	4	86.65	88.40	9.1	12,638	0.07%
2018/08/10	21	95.37	7.1	94.39	93.00	13.9	12,649	0.11%
2018/08/09	6	96.07	15	97.29	96.10	-9	12,911	-0.07%
2018/08/08	26	98.05	4	99.00	95.60	22	13,595	0.16%
2018/08/07	10	102.03	14	102.18	102.50	-4	13,996	-0.03%
2018/08/06	3	98.45	8	98.15	99.50	-5	14,580	-0.03%
2018/08/03	7	95.70	10	95.61	97.00	-3	15,125	-0.02%
2018/08/02	14	94.99	3	94.47	92.00	11	15,089	0.07%
2018/08/01	22	100.17	11	99.29	99.20	11	15,010	0.07%
2018/07/31	2	106.00	2	106.75	105.00	0	15,036	0.00%
2018/07/30	10	109.29	1	111.50	107.00	9	15,173	0.06%
2018/07/27	6	110.25	2	109.75	113.00	4	15,325	0.03%
2018/07/26	1	111.00	3	112.33	110.00	-2	15,574	-0.01%
2018/07/25	0	0.00	7	112.79	113.00	-7	15,812	-0.04%
2018/07/24	3.5	109.38	2	109.25	112.00	1.5	15,928	0.01%
2018/07/23	16	106.91	3	107.50	108.00	13	16,091	0.08%
2018/07/20	3	115.83	14	117.04	115.00	-11	16,295	-0.07%
2018/07/19	3	115.33	78	113.25	115.50	-75	16,418	-0.46%
2018/07/18	3	113.67	4	115.00	109.50	-1	16,549	-0.01%
2018/07/17	2	115.50	1	115.00	115.00	1	16,632	0.01%
2018/07/16	7	115.29	1	115.00	116.50	6	16,937	0.04%
2018/07/13	12	117.17	9	116.00	114.50	3	17,483	0.02%
2018/07/12	2	114.50	3	114.83	116.00	-1	17,768	-0.01%
2018/07/11	3	113.33	2	112.50	113.00	1	18,121	0.01%
2018/07/10	1	116.00	1	117.00	115.00	0	18,706	0.00%
2018/07/09	5	114.60	6	113.58	114.00	-1	19,373	-0.01%
2018/07/06	13	110.81	17	112.03	117.50	-4	19,510	-0.02%
2018/07/05	13	108.73	15	109.87	107.00	-2	19,568	-0.01%
2018/07/04	19	107.87	15	108.47	107.00	4	19,769	0.02%
2018/07/03	3	116.50	2	115.75	115.50	1	20,025	0.00%
2018/07/02	22	120.14	38.3	117.61	115.50	-16.3	20,029	-0.08%
2018/06/29	16	122.78	13	123.73	123.00	3	19,974	0.02%
2018/06/28	14	124.29	12	125.42	123.00	2	20,003	0.01%
2018/06/27	8	124.69	12	126.50	128.00	-4	20,283	-0.02%
2018/06/26	21	127.83	27	128.17	125.00	-6	20,572	-0.03%
2018/06/25	9	123.56	16	124.63	127.00	-7	20,422	-0.03%
2018/06/22	20	125.08	6	125.58	124.00	14	20,571	0.07%
2018/06/21	7	126.93	105	128.00	129.00	-98	20,592	-0.48%	大賣/
2018/06/20	3	121.50	14	121.32	123.00	-11	20,819	-0.05%
2018/06/19	3	125.17	1	124.00	124.00	2	21,083	0.01%
2018/06/15	0	0.00	3	127.17	128.00	-3	21,343	-0.01%
2018/06/14	7	125.14	10	126.95	127.50	-3	21,757	-0.01%
2018/06/13	7	125.00	8	126.00	127.50	-1	22,584	0.00%
2018/06/12	5	128.70	22	128.75	128.00	-17	22,755	-0.07%
2018/06/11	12	123.75	11	124.64	125.50	1	22,574	0.00%
2018/06/08	22	118.36	10	117.15	120.50	12	22,440	0.05%
2018/06/07	10	125.65	7	126.50	125.00	3	22,077	0.01%
2018/06/06	18	124.42	24	124.83	128.00	-6	22,058	-0.03%
2018/06/05	43.1	125.15	22	128.59	122.50	21.1	21,956	0.10%
2018/06/04	5	136.00	6	137.00	136.00	-1	21,514	0.00%
2018/06/01	15	139.10	3	137.67	137.00	12	21,474	0.06%
2018/05/31	19	145.53	29	145.19	141.00	-10	21,435	-0.05%
2018/05/30	61	144.07	72	143.47	143.00	-11	20,992	-0.05%
2018/05/29	18	144.22	23	143.41	143.00	-5	20,769	-0.02%
2018/05/28	26	142.71	14	142.86	142.00	12	20,607	0.06%
2018/05/25	8	139.25	14	140.61	140.00	-6	20,488	-0.03%
2018/05/24	1	136.00	13	138.00	138.00	-12	20,424	-0.06%
2018/05/23	14	136.57	14	139.11	137.00	0	20,377	0.00%
2018/05/22	28	138.38	16	139.91	136.50	12	20,225	0.06%
2018/05/21	9	139.50	16	140.63	141.00	-7	20,225	-0.03%
2018/05/18	6	137.75	10	138.65	139.00	-4	20,217	-0.02%
2018/05/17	31	139.42	31	139.98	136.50	0	20,166	0.00%
2018/05/16	48	145.31	48	147.81	141.50	0	20,054	0.00%
2018/05/15	45	145.52	14	145.50	141.00	31	19,651	0.16%
2018/05/14	40.5	146.72	70	147.16	151.00	-29.5	19,438	-0.15%
2018/05/11	54	139.54	20	139.68	137.50	34	18,840	0.18%
2018/05/10	12	131.50	8	132.50	135.50	4	18,366	0.02%
2018/05/09	14	134.71	1	135.00	131.00	13	18,655	0.07%
2018/05/08	22	133.48	23	134.20	132.00	-1	18,633	-0.01%
2018/05/07	18	131.28	19	129.97	131.00	-1	18,638	-0.01%
2018/05/04	14	129.96	34	126.29	127.00	-20	18,647	-0.11%
2018/05/03	24	133.04	13	134.54	130.50	11	19,036	0.06%
2018/05/02	13	133.65	23.2	134.02	134.50	-10.2	19,101	-0.05%
2018/04/30	7	130.14	7	130.07	129.00	0	19,276	0.00%
2018/04/27	12	132.33	8	132.75	131.00	4	19,738	0.02%
2018/04/26	7	128.93	26	128.08	128.50	-19	20,196	-0.09%
2018/04/25	6	123.75	6	125.00	124.00	0	20,437	0.00%
2018/04/24	67	122.94	12	122.08	120.50	55	20,453	0.27%
2018/04/23	16	131.72	11	130.32	128.00	5	20,274	0.02%
2018/04/20	34	134.51	17	135.32	133.00	17	20,187	0.08%
2018/04/19	49	138.34	46	138.52	138.50	3	19,928	0.02%
2018/04/18	67	131.87	58	130.60	133.00	9	19,375	0.05%
2018/04/17	61.1	133.13	31	131.53	127.50	30.1	19,068	0.16%
2018/04/16	41.4	133.42	42	135.70	139.00	-0.6	18,751	0.00%
2018/04/13	55	126.47	57	127.94	130.00	-2	18,183	-0.01%
2018/04/12	20	117.20	18	118.42	120.00	2	17,461	0.01%
2018/04/11	37.5	118.65	48	118.71	116.50	-10.5	17,297	-0.06%
2018/04/10	29	116.55	32	116.59	115.50	-3	17,082	-0.02%
2018/04/09	27	113.19	79	111.58	115.50	-52	17,027	-0.31%
2018/04/03	11	106.09	14	106.57	105.50	-3	16,574	-0.02%
2018/04/02	28	107.16	6	107.08	105.00	22	16,475	0.13%
2018/03/31	6	106.42	3	106.17	106.50	3	16,428	0.02%
2018/03/30	21	109.14	15	108.87	107.50	6	16,426	0.04%
2018/03/29	12	107.96	26	108.79	107.50	-14	16,147	-0.09%
2018/03/28	13	102.23	10	102.00	102.00	3	15,663	0.02%
2018/03/27	13	103.77	18	104.33	104.50	-5	15,543	-0.03%
2018/03/26	9	99.86	11	100.45	100.50	-2	15,389	-0.01%
2018/03/23	63.5	100.51	43	100.43	99.10	20.5	15,300	0.13%
2018/03/22	27	108.72	24.4	108.84	105.50	2.6	14,998	0.02%
2018/03/21	28	108.23	27	107.52	107.00	1	14,641	0.01%
2018/03/20	30	106.17	69	105.53	111.00	-39	14,362	-0.27%
2018/03/19	42	106.06	100.3	105.45	105.50	-58.3	13,950	-0.42%
2018/03/16	27	98.84	32	99.32	98.80	-5	13,064	-0.04%
2018/03/15	3	95.40	2	96.05	96.10	1	12,772	0.01%
2018/03/14	4	95.83	5	95.56	95.80	-1	12,853	-0.01%
2018/03/13	11	97.94	18	98.38	97.20	-7	13,013	-0.05%
2018/03/12	6.1	97.69	57.3	98.87	97.30	-51.2	13,020	-0.39%
2018/03/09	22	95.04	24	95.36	95.60	-2	12,930	-0.02%
2018/03/08	4	91.85	5	91.96	91.80	-1	12,835	-0.01%
2018/03/07	1	90.40	3	91.33	90.90	-2	12,893	-0.02%
2018/03/06	7	91.13	14	91.09	91.50	-7	13,000	-0.05%
2018/03/05	7	88.04	8	88.44	87.50	-1	13,032	-0.01%
2018/03/02	6	88.20	5	88.08	88.90	1	13,097	0.01%
2018/03/01	5	89.10	7	88.97	89.10	-2	13,126	-0.02%
2018/02/27	5.1	89.94	4	90.03	89.80	1.1	13,196	0.01%
2018/02/26	19	92.32	21	91.20	90.80	-2	13,182	-0.02%
2018/02/23	8	93.89	7	95.34	92.30	1	13,170	0.01%
2018/02/22	7	92.50	3	93.20	93.60	4	13,360	0.03%
2018/02/21	16.5	92.68	18	92.74	93.80	-1.5	13,935	-0.01%
2018/02/12	40	88.42	18	88.47	88.00	22	13,860	0.16%
2018/02/09	58	87.71	24	89.03	89.00	34	13,859	0.25%
2018/02/08	35	93.94	71	95.48	93.70	-36	13,774	-0.26%
2018/02/07	43	98.30	33	97.85	96.10	10	13,596	0.07%
2018/02/06	88	93.56	30	95.28	92.50	58	13,462	0.43%
2018/02/05	20	97.73	13	98.24	101.50	7	13,530	0.05%
2018/02/02	19	99.97	15	100.47	99.90	4	13,821	0.03%
2018/02/01	32.6	104.67	42	103.92	102.00	-9.4	13,956	-0.07%
2018/01/31	24.6	99.19	37	99.71	101.50	-12.4	13,751	-0.09%
2018/01/30	30	100.06	24	100.38	100.50	6	13,742	0.04%
2018/01/29	22.9	96.12	21.2	96.42	99.50	1.7	13,513	0.01%
2018/01/26	76	100.23	37	101.38	94.40	39	13,519	0.29%
2018/01/25	15	98.82	16	98.73	100.00	-1	13,241	-0.01%
2018/01/24	46	99.26	59.4	99.12	99.00	-13.4	13,005	-0.10%
2018/01/23	84	98.84	82.4	97.79	97.50	1.6	12,675	0.01%
2018/01/22	97	93.18	157	96.56	97.60	-60	12,323	-0.49%	大賣/
2018/01/19	79	86.48	90.7	86.93	88.80	-11.7	12,166	-0.10%
2018/01/18	38	84.00	48	83.88	83.70	-10	11,858	-0.08%
2018/01/17	5	81.80	3	81.43	81.40	2	12,138	0.02%
2018/01/16	36	81.59	7	82.14	81.50	29	12,388	0.23%
2018/01/15	16	81.57	7	81.51	81.90	9	12,650	0.07%
2018/01/12	5	80.22	8	80.16	80.00	-3	13,230	-0.02%
2018/01/11	4.5	79.20	2	79.05	79.10	2.5	13,565	0.02%
2018/01/10	8	80.73	9	80.07	79.00	-1	13,939	-0.01%
2018/01/09	18	82.38	9	82.32	81.50	9	14,253	0.06%
2018/01/08	19	81.51	5	81.60	81.20	14	14,810	0.09%
2018/01/05	42	82.69	23	83.29	81.70	19	15,666	0.12%
2018/01/04	18	81.36	17	81.57	81.40	1	16,200	0.01%
2018/01/03	40	79.50	44	79.90	81.60	-4	16,207	-0.02%
2018/01/02	13	76.23	4	76.33	76.30	9	16,057	0.06%