中美晶 (5483)-元大-新莊券商分點個股進出

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
194.5
漲跌
▲2.0
漲幅
+1.04%
成交量
2,371張
產業
上櫃半導體類股
1578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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	2	193.50	1	193.50	194.50	1	7,770	0.01%
2024/04/26	1.1	191.59	0	0.00	192.50	1.1	7,809	0.01%
2024/04/25	1.2	191.59	0	0.00	191.50	1.2	7,832	0.02%
2024/04/23	3	188.67	0	0.00	188.50	3	7,969	0.04%
2024/04/22	0.1	191.48	0	0.00	188.50	0.1	8,055	0.00%
2024/04/19	7.4	192.37	3	195.00	192.00	4.4	8,008	0.05%
2024/04/18	0.1	199.40	0	200.00	199.50	0	7,978	0.00%
2024/04/17	0	202.69	2.1	203.95	202.00	-2.1	8,054	-0.03%
2024/04/16	6.2	201.92	3.7	198.90	199.00	2.5	8,071	0.03%
2024/04/15	6.1	208.17	2	208.50	208.50	4.1	7,963	0.05%
2024/04/12	4	210.88	0.1	213.00	211.50	4	7,933	0.05%
2024/04/11	0	210.50	10	210.00	210.00	-10	7,977	-0.13%
2024/04/10	5	212.60	2.1	212.52	211.00	2.9	8,052	0.04%
2024/04/09	2	208.50	13.1	210.65	210.50	-11.1	8,170	-0.14%
2024/04/08	3.1	208.44	4	210.25	210.50	-0.9	8,228	-0.01%
2024/04/03	1.8	211.23	3	211.83	211.00	-1.2	8,250	-0.01%
2024/04/02	4	209.88	2.1	210.05	209.50	1.9	8,294	0.02%
2024/04/01	14.5	210.37	1.1	210.41	208.00	13.4	8,371	0.16%
2024/03/29	5.1	213.61	11	214.32	214.50	-5.9	8,349	-0.07%
2024/03/28	14.1	217.43	4.6	217.60	215.00	9.5	8,105	0.12%
2024/03/27	9.6	218.41	3.1	222.19	223.50	6.5	7,891	0.08%
2024/03/26	4.5	215.10	3.1	216.95	214.00	1.4	7,710	0.02%
2024/03/25	10.5	222.29	4	220.63	220.00	6.5	7,706	0.08%
2024/03/22	14.4	227.00	7	229.00	224.00	7.3	7,788	0.09%
2024/03/21	35.3	236.56	23.2	236.73	232.50	12.1	7,772	0.16%
2024/03/20	39.6	235.93	26.2	235.12	240.00	13.4	7,614	0.18%
2024/03/19	14.1	225.13	24.7	222.44	226.00	-10.7	7,048	-0.15%
2024/03/18	1	206.00	1	206.50	207.50	0	6,610	0.00%
2024/03/15	6.4	209.04	3.1	206.98	207.50	3.3	6,664	0.05%
2024/03/14	12.5	214.33	19.2	212.76	208.50	-6.8	6,596	-0.10%
2024/03/13	8.1	218.88	8	218.62	215.50	0	6,432	0.00%
2024/03/12	11.1	210.12	12.2	212.22	214.50	-1.1	6,260	-0.02%
2024/03/11	33.1	210.11	26	211.38	209.00	7.1	6,205	0.11%
2024/03/08	16.1	211.41	39.3	211.49	209.00	-23.2	6,145	-0.38%
2024/03/07	5	199.31	4.9	199.98	200.50	0.1	5,714	0.00%
2024/03/06	3.1	196.01	20	197.00	197.00	-17	5,628	-0.30%
2024/03/05	1.8	194.35	9.1	195.06	197.00	-7.3	5,650	-0.13%
2024/03/04	6.1	192.34	1	193.50	193.50	5.1	5,690	0.09%
2024/03/01	5	189.90	7	189.86	189.50	-2	5,804	-0.03%
2024/02/29	3	185.83	2	186.50	185.50	1	5,752	0.02%
2024/02/27	0.2	188.50	2	187.75	186.00	-1.9	5,798	-0.03%
2024/02/26	3	188.17	1	188.50	188.00	2	5,791	0.03%
2024/02/23	1	188.49	3	188.33	187.00	-2	5,808	-0.03%
2024/02/22	1	187.50	2.5	187.70	188.50	-1.5	5,836	-0.03%
2024/02/21	1	186.00	1	187.00	185.50	0	5,847	0.00%
2024/02/20	1	185.00	1.5	184.50	186.00	-0.5	5,879	-0.01%
2024/02/19	1.3	183.77	6	184.00	184.50	-4.7	5,904	-0.08%
2024/02/16	11.3	182.05	0	0.00	184.00	11.3	5,919	0.19%
2024/02/15	13.6	186.69	2.5	187.78	184.00	11.1	5,927	0.19%
2024/02/05	20	192.00	21.7	191.24	192.00	-1.7	5,864	-0.03%
2024/02/02	5	191.00	0	0.00	191.00	5	5,886	0.08%
2024/02/01	1.2	191.59	0	0.00	191.50	1.2	5,896	0.02%
2024/01/31	0	192.50	0	0.00	192.00	0	5,965	0.00%
2024/01/30	3.3	193.09	1	192.50	192.50	2.3	5,984	0.04%
2024/01/29	1.3	193.12	2	194.00	194.00	-0.7	6,038	-0.01%
2024/01/26	3.2	193.17	2	193.00	192.50	1.2	6,078	0.02%
2024/01/25	4.4	196.57	9	197.61	195.00	-4.6	6,152	-0.07%
2024/01/24	3	201.00	61.3	202.09	203.50	-58.3	6,207	-0.94%
2024/01/23	2	198.50	7	199.29	201.00	-5	6,164	-0.08%
2024/01/22	7	197.86	0	0.00	196.00	7	6,117	0.11%
2024/01/19	0	0.00	6	196.75	197.50	-6	6,077	-0.10%
2024/01/18	5.1	191.95	6	191.18	195.50	-0.9	6,074	-0.01%
2024/01/17	16.2	191.05	4	192.25	191.00	12.2	5,984	0.20%
2024/01/16	5.6	194.82	7	196.14	196.00	-1.4	5,862	-0.02%
2024/01/15	2	201.00	2.3	199.93	201.00	-0.3	5,754	-0.01%
2024/01/12	0.1	198.43	6	199.16	200.00	-5.9	5,744	-0.10%
2024/01/11	63	199.63	5.3	200.25	200.00	57.7	5,675	1.02%
2024/01/10	6	193.50	2.3	194.85	196.50	3.7	5,572	0.07%
2024/01/09	2	193.50	0	0.00	193.00	2	5,525	0.04%
2024/01/08	5.1	192.47	3	192.50	192.50	2.1	5,490	0.04%
2024/01/05	4.1	191.23	1	190.00	191.50	3.1	5,465	0.06%
2024/01/04	6.1	193.08	5.6	191.99	191.50	0.5	5,417	0.01%
2024/01/03	6.3	194.07	1	194.99	193.00	5.3	5,373	0.10%
2024/01/02	1.1	194.52	1	201.00	201.00	0.1	5,226	0.00%
2023/12/29	1.1	196.38	2	193.87	196.00	-0.9	5,147	-0.02%
2023/12/28	5.4	196.63	11.5	198.96	196.00	-6.1	5,112	-0.12%
2023/12/27	11	201.09	15	201.93	200.50	-4	5,047	-0.08%
2023/12/26	15	202.20	9.2	202.90	207.50	5.9	4,939	0.12%
2023/12/25	1	196.00	1	198.00	198.50	0	4,817	0.00%
2023/12/22	0	0.00	2	197.00	199.00	-2	4,744	-0.04%
2023/12/21	0	0.00	0.3	196.00	198.50	-0.3	4,666	-0.01%
2023/12/20	2.1	201.16	13.5	198.03	198.00	-11.4	4,595	-0.25%
2023/12/19	13	199.65	59	195.76	200.50	-46	4,467	-1.03%
2023/12/18	36	199.89	67	197.89	200.50	-31	4,314	-0.72%
2023/12/15	10.2	196.20	23.3	197.11	197.50	-13	4,171	-0.31%
2023/12/14	14.2	189.23	21.1	188.11	191.50	-6.9	3,986	-0.17%
2023/12/13	1.4	188.00	1.5	187.87	187.50	-0.1	3,933	0.00%
2023/12/12	38.1	188.02	19.3	189.98	190.50	18.8	3,934	0.48%
2023/12/11	22	185.91	5	185.40	185.50	17	3,931	0.43%
2023/12/08	2.1	185.96	2	185.50	184.50	0.1	3,926	0.00%
2023/12/07	0	0.00	1.3	185.15	183.50	-1.3	3,939	-0.03%
2023/12/06	0.3	184.75	1	184.50	184.50	-0.7	3,910	-0.02%
2023/12/05	1	180.00	9	180.00	180.50	-8	3,885	-0.21%
2023/12/04	1.1	183.04	2.1	183.50	183.00	-1	3,840	-0.02%
2023/12/01	0	0.00	11.1	183.05	184.50	-11.1	3,828	-0.29%
2023/11/30	1.2	185.21	4	184.50	183.00	-2.8	3,797	-0.07%
2023/11/29	2.1	184.72	10.5	184.81	185.00	-8.4	3,750	-0.22%
2023/11/28	18.1	183.55	20	182.63	182.00	-2	3,641	-0.05%
2023/11/27	2	177.75	4	178.50	177.50	-2	3,479	-0.06%
2023/11/24	5	178.90	7	178.50	179.00	-2	3,449	-0.06%
2023/11/22	1.2	173.92	0	0.00	173.50	1.2	3,373	0.04%
2023/11/21	1	175.00	0	0.00	175.00	1	3,346	0.03%
2023/11/20	1	175.00	12	176.21	175.00	-11	3,336	-0.33%
2023/11/17	0	177.50	2	177.75	177.50	-2	3,321	-0.06%
2023/11/16	0	0.00	3.4	174.97	176.50	-3.4	3,282	-0.10%
2023/11/15	7	174.71	6.3	174.52	174.00	0.7	3,243	0.02%
2023/11/14	6	172.83	8	172.75	173.50	-2	3,212	-0.06%
2023/11/13	16.5	176.24	2	176.50	175.50	14.5	3,173	0.46%
2023/11/10	2.5	174.90	0	0.00	175.00	2.5	3,157	0.08%
2023/11/09	6	172.00	4	171.50	172.50	2	3,140	0.06%
2023/11/08	1	173.48	12	174.08	172.50	-11	3,184	-0.34%
2023/11/07	0	0.00	3	174.67	175.00	-3	3,141	-0.10%
2023/11/06	8	174.56	22	174.55	175.00	-14	3,148	-0.44%
2023/11/03	5	172.00	8.7	173.05	173.00	-3.7	3,136	-0.12%
2023/11/02	17	169.59	5.2	171.46	173.00	11.8	3,191	0.37%
2023/11/01	10.5	168.21	14	168.89	170.00	-3.5	3,118	-0.11%
2023/10/31	8	166.00	12	163.46	163.50	-4	3,015	-0.13%
2023/10/30	0.2	164.25	2	164.50	164.50	-1.8	3,108	-0.06%
2023/10/27	1	160.00	1	161.50	161.50	0	3,136	0.00%
2023/10/26	2	160.00	0	0.00	159.00	2	3,209	0.06%
2023/10/25	2	163.00	1	163.50	162.50	1	3,262	0.03%
2023/10/24	2	161.00	0	0.00	161.00	2	3,337	0.06%
2023/10/23	3	160.50	2	160.75	161.50	1	3,490	0.03%
2023/10/20	3	160.50	16	161.41	161.50	-13	3,591	-0.36%
2023/10/19	3	162.50	1	162.00	162.50	2	3,703	0.05%
2023/10/18	7	164.21	4	164.25	163.50	3	3,798	0.08%
2023/10/17	1.3	166.12	3.1	166.32	166.00	-1.8	3,867	-0.05%
2023/10/16	3	165.50	8	165.19	166.00	-5	4,055	-0.12%
2023/10/13	2	165.25	2	166.00	166.00	0	4,216	0.00%
2023/10/12	10.1	166.15	11	166.27	166.50	-0.9	4,350	-0.02%
2023/10/11	2.2	163.61	6	164.00	164.50	-3.8	4,611	-0.08%
2023/10/05	0	160.50	3	161.50	162.00	-3	5,309	-0.06%
2023/10/04	2	158.00	1	158.00	159.00	1	5,327	0.02%
2023/10/02	2	159.50	6	160.58	162.00	-4	5,302	-0.08%
2023/09/28	2.1	157.27	0	0.00	157.00	2.1	5,299	0.04%
2023/09/27	4.1	157.12	0.1	157.00	157.00	4	5,305	0.08%
2023/09/26	6.1	157.52	10	157.50	157.00	-3.9	5,314	-0.07%
2023/09/25	0.1	159.50	1	159.50	160.50	-0.9	5,316	-0.02%
2023/09/22	1.1	159.05	1	159.00	160.00	0.1	5,350	0.00%
2023/09/21	3.1	158.42	12	159.08	158.00	-8.9	5,345	-0.17%
2023/09/20	0.1	163.78	2.1	162.50	162.00	-2	5,322	-0.04%
2023/09/19	1	164.48	9	163.33	163.50	-8	5,329	-0.15%
2023/09/18	0.2	165.50	8	165.06	165.00	-7.8	5,339	-0.15%
2023/09/15	1.1	165.10	9.1	165.89	166.50	-7.9	5,428	-0.15%
2023/09/14	16.2	163.73	13.1	164.54	164.00	3.2	5,382	0.06%
2023/09/13	11	161.41	7	160.93	161.00	4	5,290	0.08%
2023/09/12	4.3	161.28	6.2	161.50	161.00	-1.9	5,355	-0.04%
2023/09/08	5.1	155.62	1	157.00	155.50	4.1	5,383	0.08%
2023/09/07	7	160.14	1	160.00	158.00	6	5,393	0.11%
2023/09/06	3	159.00	7	159.14	158.50	-4	5,367	-0.07%
2023/09/05	3.1	159.34	1	159.50	160.00	2.1	5,363	0.04%
2023/09/04	8	159.75	2.1	160.04	160.00	5.9	5,371	0.11%
2023/09/01	5	157.40	4	157.88	158.50	1	5,370	0.02%
2023/08/31	6	157.25	2	157.00	156.50	4	5,404	0.07%
2023/08/30	2	157.00	3	156.67	156.50	-1	5,424	-0.02%
2023/08/29	0.4	155.25	0	0.00	155.50	0.4	5,451	0.01%
2023/08/28	2	154.00	2	155.00	154.50	0	5,477	0.00%
2023/08/25	3	152.50	0	0.00	152.50	3	5,505	0.05%
2023/08/24	3.1	153.69	4	155.25	154.50	-1	5,537	-0.02%
2023/08/23	0	0.00	3	154.67	155.00	-3	5,562	-0.05%
2023/08/22	0	0.00	1	153.00	153.00	-1	5,614	-0.02%
2023/08/21	0	0.00	3	153.00	153.50	-3	5,652	-0.05%
2023/08/18	8.6	154.09	4	154.75	154.00	4.6	5,687	0.08%
2023/08/17	11.5	154.67	2	156.25	156.50	9.5	5,682	0.17%
2023/08/16	5.1	150.54	0.5	151.00	152.00	4.6	5,669	0.08%
2023/08/15	3	154.83	1	153.00	153.00	2	5,663	0.04%
2023/08/14	8.2	153.38	1	152.45	154.50	7.2	5,662	0.13%
2023/08/11	3	158.00	0	0.00	157.50	3	5,620	0.05%
2023/08/10	3.3	158.38	1	159.49	158.50	2.2	5,613	0.04%
2023/08/09	4	160.25	0	0.00	160.00	4	5,595	0.07%
2023/08/08	31.6	161.30	2.4	161.79	161.50	29.2	5,567	0.53%
2023/08/07	5	167.70	0	0.00	167.50	5	5,498	0.09%
2023/08/04	2	164.25	1	165.50	165.50	1	5,469	0.02%
2023/08/02	15.5	164.10	3	163.67	163.00	12.5	5,465	0.23%
2023/08/01	6.3	170.56	2	169.25	168.50	4.3	5,424	0.08%
2023/07/31	3.1	173.02	5.2	172.07	171.50	-2.1	5,375	-0.04%
2023/07/28	9.1	171.06	8	170.62	171.00	1.1	5,311	0.02%
2023/07/27	4	168.38	4	170.25	169.50	0	5,230	0.00%
2023/07/26	20.8	168.15	7	167.21	165.50	13.8	5,150	0.27%
2023/07/25	7.1	176.45	8.5	177.26	175.50	-1.4	4,990	-0.03%
2023/07/24	10	180.75	3.4	180.47	180.50	6.6	4,881	0.14%
2023/07/21	4.2	179.29	4	178.50	180.00	0.2	4,755	0.00%
2023/07/20	2	181.50	4	181.25	181.50	-2	4,673	-0.04%
2023/07/19	7.3	182.66	13	180.54	179.00	-5.7	4,567	-0.12%
2023/07/18	8.1	182.01	8.9	181.44	183.00	-0.8	4,378	-0.02%
2023/07/17	11.7	183.22	16.1	183.19	182.00	-4.4	4,233	-0.10%
2023/07/14	24.3	182.63	29.7	183.91	185.00	-5.3	4,107	-0.13%
2023/07/13	21	179.05	18.3	179.52	177.50	2.7	3,826	0.07%
2023/07/12	16	167.44	34.1	172.05	176.50	-18.1	3,439	-0.53%
2023/07/11	8	161.69	32	161.91	162.50	-24	3,081	-0.78%
2023/07/10	0	0.00	4	160.25	160.00	-4	3,063	-0.13%
2023/07/07	4	158.63	5	159.80	159.00	-1	3,079	-0.03%
2023/07/06	3	160.67	27.1	160.30	161.00	-24.1	3,086	-0.78%
2023/07/05	3	162.33	11	161.59	161.50	-8	3,110	-0.26%
2023/07/04	1.1	161.05	1	161.00	161.50	0.1	3,100	0.00%
2023/07/03	4	162.50	14	162.82	162.50	-10	3,123	-0.32%
2023/06/30	4	160.75	3.1	160.83	161.50	1	3,136	0.03%
2023/06/29	2	158.50	0.1	160.00	159.00	2	3,114	0.06%
2023/06/28	1	158.00	1	159.50	158.00	0	3,117	0.00%
2023/06/27	6	157.50	6	158.50	157.50	0	3,127	0.00%
2023/06/26	12	157.67	8	157.50	157.00	4	3,104	0.13%
2023/06/21	16	156.84	1.8	157.31	156.00	14.2	3,097	0.46%
2023/06/20	4.2	160.65	6	160.75	160.50	-1.8	3,024	-0.06%
2023/06/19	4.3	162.93	1	162.01	162.00	3.3	3,062	0.11%
2023/06/16	5	163.20	9	163.22	164.00	-4	3,044	-0.13%
2023/06/15	3.1	160.98	35	160.80	161.50	-31.9	3,018	-1.06%
2023/06/14	6	160.42	2.2	160.23	160.00	3.8	3,166	0.12%
2023/06/13	2	159.75	5.3	159.59	159.50	-3.3	3,155	-0.10%
2023/06/12	0	0.00	4	157.75	157.00	-4	3,149	-0.13%
2023/06/09	4.3	156.50	2	157.00	156.50	2.3	3,167	0.07%
2023/06/08	1.1	156.55	0	0.00	156.00	1.1	3,152	0.03%
2023/06/07	0.2	158.50	1	158.50	159.00	-0.9	3,186	-0.03%
2023/06/06	6.2	157.59	7	156.50	157.00	-0.9	3,200	-0.03%
2023/06/05	8.4	159.96	12.1	160.13	160.00	-3.6	3,184	-0.11%
2023/06/02	11	157.18	6.5	157.62	158.00	4.5	3,186	0.14%
2023/06/01	8	157.00	2.2	156.82	157.00	5.8	3,168	0.18%
2023/05/31	1	159.00	3.4	159.44	159.00	-2.4	3,155	-0.08%
2023/05/29	22	160.07	5	160.39	159.50	17	3,164	0.54%
2023/05/26	18.4	157.91	8.2	158.11	158.50	10.1	3,150	0.32%
2023/05/25	5.3	156.91	6.6	155.83	156.50	-1.3	3,128	-0.04%
2023/05/24	0.3	154.50	5	154.80	155.50	-4.7	3,096	-0.15%
2023/05/23	3	153.17	3	153.67	153.00	0	3,068	0.00%
2023/05/22	1.2	150.67	6	151.67	153.00	-4.8	3,047	-0.16%
2023/05/19	13.2	152.04	8	151.00	151.00	5.2	3,023	0.17%
2023/05/18	9	151.61	6	152.25	152.50	3	3,002	0.10%
2023/05/17	4	150.00	2.1	150.02	150.50	1.9	2,987	0.06%
2023/05/16	11	149.73	1	148.50	148.50	10	2,967	0.34%
2023/05/15	1	147.50	1.1	149.05	148.50	-0.1	2,944	0.00%
2023/05/12	3.2	146.75	1	148.00	147.00	2.2	2,956	0.08%
2023/05/11	11	148.09	0	0.00	146.50	11	2,950	0.37%
2023/05/10	12.1	151.00	0	0.00	151.00	12.1	2,928	0.41%
2023/05/09	3	152.33	1	154.50	151.00	2	2,947	0.07%
2023/05/08	10	153.65	3	154.17	154.50	7	2,946	0.24%
2023/05/05	0	0.00	3	147.50	148.00	-3	2,897	-0.10%
2023/05/04	4	145.38	1	145.50	145.00	3	2,945	0.10%
2023/05/03	3	146.83	2	147.50	147.00	1	2,980	0.03%
2023/04/28	3	148.00	1	147.50	147.50	2	3,118	0.06%
2023/04/27	0	0.00	2	146.00	146.50	-2	3,122	-0.06%
2023/04/25	2.1	146.19	5.1	145.49	144.00	-3	3,132	-0.09%
2023/04/24	1	148.52	1	148.50	148.00	0	3,116	0.00%
2023/04/21	5	150.70	1.1	149.50	149.00	3.9	3,251	0.12%
2023/04/20	3.1	151.18	0	0.00	149.00	3.1	3,261	0.10%
2023/04/19	6.1	152.42	0.2	152.00	151.50	5.9	3,293	0.18%
2023/04/18	24.4	153.72	1.2	153.50	153.00	23.2	3,307	0.70%
2023/04/17	0	0.00	1	155.50	155.00	-1	3,310	-0.03%
2023/04/14	3	156.00	0	0.00	155.50	3	3,329	0.09%
2023/04/13	0.2	155.00	1	154.50	154.00	-0.8	3,363	-0.02%
2023/04/12	22.1	156.39	7	156.21	156.00	15.1	3,362	0.45%
2023/04/11	0	0.00	2	157.00	157.00	-2	3,357	-0.06%
2023/04/10	14	157.82	12	156.75	156.50	2	3,374	0.06%
2023/04/07	1	154.50	1	154.01	154.50	0	3,330	0.00%
2023/04/06	4	153.50	0	0.00	152.50	4	3,321	0.12%
2023/03/31	1.3	157.43	1	157.50	156.00	0.3	3,311	0.01%
2023/03/30	0.3	157.00	5	155.70	156.50	-4.7	3,324	-0.14%
2023/03/29	3	154.50	0	0.00	153.50	3	3,355	0.09%
2023/03/28	7.1	154.73	7	156.00	154.00	0.1	3,451	0.00%
2023/03/27	1	157.50	1	157.00	157.00	0	3,461	0.00%
2023/03/24	7	156.07	11	156.41	156.50	-4	3,506	-0.11%
2023/03/23	7	155.57	2	155.50	155.50	5	3,508	0.14%
2023/03/22	6	153.50	3	154.17	154.00	3	3,486	0.09%
2023/03/21	2	152.50	1	153.00	152.50	1	3,432	0.03%
2023/03/20	7	153.07	0	0.00	152.00	7	3,439	0.20%
2023/03/17	23.2	156.53	15	154.10	154.00	8.2	3,404	0.24%
2023/03/16	5	158.50	4	159.13	159.00	1	3,238	0.03%
2023/03/15	2	157.75	4	158.00	157.50	-2	3,260	-0.06%
2023/03/14	4	153.88	0.1	153.50	153.50	3.9	3,248	0.12%
2023/03/13	0	0.00	2.3	155.50	157.00	-2.3	3,238	-0.07%
2023/03/10	14	157.29	4	158.38	156.00	10	3,232	0.31%
2023/03/09	0	0.00	4	163.50	162.00	-4	3,243	-0.12%
2023/03/08	1	160.50	6	160.92	162.00	-5	3,232	-0.15%
2023/03/07	3	160.83	1.1	160.14	161.50	1.9	3,229	0.06%
2023/03/06	0.1	159.50	0	0.00	159.50	0.1	3,222	0.00%
2023/03/03	7	158.43	0.1	159.00	158.00	7	3,214	0.22%
2023/03/02	7.1	158.43	6	158.50	158.50	1.1	3,239	0.03%
2023/03/01	6.1	154.21	3	157.50	159.50	3.1	3,243	0.09%
2023/02/24	14.1	161.32	6	159.75	159.00	8.1	3,199	0.25%
2023/02/23	11	163.95	7	163.57	164.50	4	3,185	0.13%
2023/02/22	3	159.33	1	158.50	160.00	2	3,228	0.06%
2023/02/21	2	162.50	1.2	161.92	161.50	0.8	3,301	0.02%
2023/02/20	2	162.00	0	161.50	161.50	2	3,438	0.06%
2023/02/17	5.2	160.96	6	161.00	161.00	-0.8	3,612	-0.02%
2023/02/16	0	0.00	0	161.50	162.00	0	3,714	0.00%
2023/02/15	13.2	160.19	11	157.91	157.50	2.2	3,886	0.06%
2023/02/14	4	161.87	3	161.18	161.50	1	3,988	0.03%
2023/02/13	2	161.00	0	162.00	162.00	2	4,029	0.05%
2023/02/10	0.2	163.29	6	164.33	163.00	-5.8	4,154	-0.14%
2023/02/09	0	0.00	2	165.00	166.00	-2	4,266	-0.05%
2023/02/08	16.1	165.21	12.2	164.96	165.00	3.9	4,329	0.09%
2023/02/07	5	162.90	3.2	163.63	163.00	1.8	4,319	0.04%
2023/02/06	10.1	161.22	14	159.93	159.50	-3.9	4,351	-0.09%
2023/02/03	7	167.71	7	166.50	165.50	0	4,322	0.00%
2023/02/02	2.2	167.05	8	166.81	168.00	-5.8	4,322	-0.13%
2023/02/01	9.3	164.33	4	164.75	165.00	5.3	4,318	0.12%
2023/01/31	1	162.00	5	163.30	162.50	-4	4,290	-0.09%
2023/01/30	5	160.40	4	160.87	160.50	1	4,233	0.02%
2023/01/17	0	155.83	10	156.00	156.00	-10	4,179	-0.24%
2023/01/16	2	156.50	3	156.33	155.50	-1	4,230	-0.02%
2023/01/13	3.1	155.36	4	155.75	155.00	-0.9	4,252	-0.02%
2023/01/12	3	156.34	2	156.50	156.50	1	4,267	0.02%
2023/01/11	2	159.00	20.1	160.00	161.50	-18.1	4,273	-0.42%
2023/01/10	5	156.60	2	155.50	156.50	3	4,166	0.07%
2023/01/09	6	155.00	4	155.12	156.00	2	4,184	0.05%
2023/01/06	4	149.63	5	150.49	150.50	-1	4,186	-0.02%
2023/01/05	2	147.50	0	0.00	146.50	2	4,272	0.05%
2023/01/04	6	144.58	11	145.00	145.00	-5	4,313	-0.12%
2023/01/03	4	143.63	3	144.83	145.50	1	4,428	0.02%
2022/12/30	3	140.33	0	0.00	139.50	3	4,437	0.07%
2022/12/29	2	137.25	1	139.50	138.50	1	4,461	0.02%
2022/12/28	3	139.00	3	140.00	138.00	0	4,519	0.00%
2022/12/27	6.1	144.49	1	143.50	143.50	5.1	4,532	0.11%
2022/12/26	1	143.50	0	0.00	143.00	1	4,613	0.02%
2022/12/23	2	141.76	1	142.54	143.50	1	4,740	0.02%
2022/12/22	3.1	146.02	3	145.67	145.50	0.1	4,824	0.00%
2022/12/21	2	144.51	4.1	143.50	143.00	-2.1	4,939	-0.04%
2022/12/20	6	147.83	7	147.57	144.00	-1	5,049	-0.02%
2022/12/19	3	152.67	0	0.00	153.50	3	5,032	0.06%
2022/12/16	5	153.70	1	154.50	153.50	4	5,039	0.08%
2022/12/15	5	157.90	4	158.50	158.50	1	4,993	0.02%
2022/12/14	1.1	155.07	2	157.00	157.00	-1	5,017	-0.02%
2022/12/13	0.1	153.37	0	0.00	153.00	0.1	5,036	0.00%
2022/12/09	6.1	155.74	4	154.50	154.50	2.1	5,071	0.04%
2022/12/08	1	153.00	1	155.00	155.50	0	5,073	0.00%
2022/12/07	4	155.62	6	154.58	155.00	-2	5,069	-0.04%
2022/12/06	3	158.67	4	160.13	158.50	-1	5,068	-0.02%
2022/12/05	6	162.50	7	162.21	162.00	-1	5,107	-0.02%
2022/12/02	4	161.38	4	161.38	161.50	0	5,158	0.00%
2022/12/01	4.1	162.60	7	161.50	161.00	-2.9	5,195	-0.06%
2022/11/30	1	157.50	2	157.50	159.00	-1	5,157	-0.02%
2022/11/29	1	156.00	0	0.00	156.00	1	5,186	0.02%
2022/11/28	1.1	156.05	2.1	157.93	158.00	-1	5,196	-0.02%
2022/11/25	5.1	158.90	4	159.25	158.00	1.1	5,199	0.02%
2022/11/24	14.1	160.78	13	160.54	160.50	1.1	5,219	0.02%
2022/11/23	3	160.00	3	158.17	159.50	0	5,266	0.00%
2022/11/22	3	157.00	4.5	158.00	158.50	-1.5	5,298	-0.03%
2022/11/21	3	157.50	3	157.17	157.00	0	5,321	0.00%
2022/11/18	7	160.49	18	158.08	156.50	-11	5,346	-0.21%
2022/11/17	7	160.07	12	160.00	162.00	-5	5,279	-0.09%
2022/11/16	17	159.41	21	159.64	162.00	-4	5,259	-0.08%
2022/11/15	20	157.78	15.2	160.41	162.00	4.9	5,155	0.09%
2022/11/14	4	155.24	7	154.79	155.50	-3	5,060	-0.06%
2022/11/11	17	155.94	22.3	154.36	155.00	-5.3	5,034	-0.11%
2022/11/10	9.2	146.11	14.1	145.61	147.00	-4.9	4,979	-0.10%
2022/11/09	5	140.80	2	140.50	142.00	3	4,940	0.06%
2022/11/08	7.1	139.39	12.1	140.00	139.00	-5	4,940	-0.10%
2022/11/07	9	135.00	8	136.69	137.50	1	4,873	0.02%
2022/11/04	2.2	130.28	9.2	130.15	130.50	-7	4,890	-0.14%
2022/11/03	6	126.33	9.2	126.14	127.50	-3.2	4,889	-0.07%
2022/11/02	11	128.50	6	128.33	127.00	5	4,998	0.10%
2022/11/01	5	125.40	9	125.61	125.50	-4	5,005	-0.08%
2022/10/31	2	124.25	2	124.25	124.00	0	5,223	0.00%
2022/10/28	3	122.33	0	0.00	121.50	3	5,237	0.06%
2022/10/27	3	124.84	5	125.20	125.50	-2	5,201	-0.04%
2022/10/26	1	122.00	18	122.00	121.50	-17	5,210	-0.33%
2022/10/25	2	121.50	0	0.00	120.50	2	5,208	0.04%
2022/10/24	8	124.75	9	124.00	122.00	-1	5,200	-0.02%
2022/10/21	3	121.33	3.2	121.52	121.00	-0.2	5,162	0.00%
2022/10/20	4	120.50	7	120.50	121.50	-3	5,159	-0.06%
2022/10/19	10	122.65	1	120.50	120.50	9	5,171	0.17%
2022/10/18	13	122.96	11	122.41	122.50	2	5,159	0.04%
2022/10/17	2	118.26	2	119.72	121.50	0	5,242	0.00%
2022/10/14	9.1	122.67	18	122.17	121.50	-9	5,266	-0.17%
2022/10/13	19	118.61	10	117.95	117.00	9	5,300	0.17%
2022/10/12	7	123.00	7	122.79	123.00	0	5,252	0.00%
2022/10/11	10	124.35	11.1	123.32	122.00	-1.1	5,282	-0.02%
2022/10/07	7	133.57	3.3	131.70	131.00	3.7	5,208	0.07%
2022/10/06	10	135.75	7.1	135.58	136.50	2.9	5,207	0.06%
2022/10/05	26.2	136.04	8	136.75	135.50	18.2	5,209	0.35%
2022/10/04	7.1	133.64	5	133.10	133.00	2.1	5,177	0.04%
2022/10/03	11	127.50	8	128.25	129.00	3	5,154	0.06%
2022/09/30	11	126.32	15	129.00	131.00	-4	5,141	-0.08%
2022/09/29	16	133.44	13	131.23	131.00	3	5,093	0.06%
2022/09/28	10.3	134.45	11	135.87	132.00	-0.7	5,042	-0.01%
2022/09/27	26.7	141.35	15.1	139.60	140.50	11.7	4,938	0.24%
2022/09/26	11.2	150.07	9.1	148.00	148.50	2.2	4,850	0.04%
2022/09/23	5	158.79	5	157.00	157.00	0	4,901	0.00%
2022/09/22	3	154.00	10	155.50	156.50	-7	4,893	-0.14%
2022/09/21	5	158.40	8	157.69	157.00	-3	4,917	-0.06%
2022/09/20	7	160.29	6.1	161.35	161.50	1	4,902	0.02%
2022/09/16	3.1	162.32	4	161.38	160.50	-1	4,974	-0.02%
2022/09/15	3	165.17	1	164.00	164.00	2	5,015	0.04%
2022/09/14	4	162.77	2	165.50	165.00	2	5,091	0.04%
2022/09/13	13.1	168.42	10.1	167.70	167.00	3	5,132	0.06%
2022/09/12	5	167.30	5.1	168.48	168.50	-0.1	5,211	0.00%
2022/09/08	8.1	163.00	11	163.91	163.50	-2.9	5,360	-0.05%
2022/09/07	6	159.00	8.4	158.98	158.50	-2.4	5,372	-0.04%
2022/09/06	8	162.56	7	162.93	163.50	1	5,371	0.02%
2022/09/05	7	163.43	10.7	162.07	162.00	-3.7	5,435	-0.07%
2022/09/02	9	165.61	16	166.25	166.00	-7	5,510	-0.13%
2022/09/01	11	164.36	11	164.64	164.50	0	5,499	0.00%
2022/08/31	8	167.13	4	167.38	167.50	4	5,561	0.07%
2022/08/30	16	163.97	15	167.23	168.00	1	5,559	0.02%
2022/08/29	4	160.13	3.1	160.84	161.00	1	5,496	0.02%
2022/08/26	5	168.49	4	166.50	166.50	1	5,514	0.02%
2022/08/25	7	165.22	13	167.50	167.00	-6	5,535	-0.11%
2022/08/24	10.1	166.50	7	165.00	164.00	3.1	5,560	0.05%
2022/08/23	8	163.13	6.5	163.11	166.00	1.5	5,648	0.03%
2022/08/22	6	164.75	7	165.72	164.50	-1	5,753	-0.02%
2022/08/19	16.1	168.16	7	167.07	166.00	9.1	5,751	0.16%
2022/08/18	4	167.25	5	167.80	169.00	-1	5,698	-0.02%
2022/08/17	17.1	165.16	20.2	166.78	167.50	-3.1	5,659	-0.05%
2022/08/16	12.1	162.30	77.5	163.78	163.00	-65.3	5,586	-1.17%
2022/08/15	8.4	161.25	8.2	160.85	160.00	0.1	5,515	0.00%
2022/08/12	2	161.99	3.1	161.84	161.50	-1	5,470	-0.02%
2022/08/11	71.1	159.76	14.1	160.86	161.00	57.1	5,467	1.04%
2022/08/10	1	156.49	6.1	154.85	156.50	-5	5,418	-0.09%
2022/08/09	17	154.21	18.2	155.11	155.50	-1.2	5,402	-0.02%
2022/08/08	6	149.33	5.1	150.80	151.50	0.9	5,417	0.02%
2022/08/05	10.6	145.06	15.2	147.12	149.00	-4.6	5,544	-0.08%
2022/08/04	8.2	137.67	7	137.57	139.00	1.2	5,368	0.02%
2022/08/03	3.1	138.00	4	138.00	138.00	-1	5,406	-0.02%
2022/08/02	3.3	137.83	3	138.17	138.00	0.3	5,432	0.00%
2022/08/01	1	142.50	0	0.00	141.50	1	5,424	0.02%
2022/07/29	3.1	142.51	2	143.00	142.50	1.1	5,481	0.02%
2022/07/28	7	143.71	9.1	142.05	142.00	-2.1	5,588	-0.04%
2022/07/27	3.1	140.54	2	143.00	143.00	1.1	5,713	0.02%
2022/07/26	8.1	142.11	3	141.50	141.50	5.1	5,703	0.09%
2022/07/25	2	144.50	2	145.00	145.00	0	5,727	0.00%
2022/07/22	4.1	146.00	2.1	146.02	146.00	2	5,808	0.03%
2022/07/21	2	142.50	4.1	144.86	145.50	-2.1	5,817	-0.04%
2022/07/20	5	141.80	18	142.92	142.00	-13	5,829	-0.22%
2022/07/19	7.1	138.07	2	139.00	139.00	5.1	5,823	0.09%
2022/07/18	13	143.65	5.2	143.72	144.50	7.9	5,848	0.13%
2022/07/15	3	141.33	3.1	140.23	141.00	-0.1	5,809	0.00%
2022/07/14	1.2	137.81	1	137.00	138.00	0.2	5,776	0.00%
2022/07/13	2.2	140.59	1	138.50	138.50	1.2	5,750	0.02%
2022/07/12	4	137.50	0	0.00	136.50	4	5,740	0.07%
2022/07/11	2	141.00	3	141.00	141.00	-1	5,750	-0.02%
2022/07/08	12.1	141.20	12	140.38	140.50	0.1	5,736	0.00%
2022/07/07	9	137.22	12	138.29	138.50	-3	5,719	-0.05%
2022/07/06	8.1	133.14	1	134.00	133.00	7.1	5,828	0.12%
2022/07/05	5	137.50	7.1	137.22	138.00	-2.1	5,852	-0.04%
2022/07/04	2	138.73	1	137.50	137.50	1	5,854	0.02%
2022/07/01	2	134.76	4.1	136.78	139.00	-2	5,867	-0.03%
2022/06/30	3	141.83	3	142.33	141.00	0	5,781	0.00%
2022/06/29	3	144.83	2	145.00	145.50	1	5,775	0.02%
2022/06/28	4	146.63	3	148.50	146.50	1	5,780	0.02%
2022/06/27	7	150.29	7.4	151.89	152.00	-0.4	5,782	-0.01%
2022/06/24	4	145.00	4.3	146.73	147.00	-0.3	5,751	-0.01%
2022/06/23	1.2	143.00	2	144.00	143.50	-0.8	5,748	-0.01%
2022/06/22	3.5	145.87	5	144.80	143.00	-1.5	5,747	-0.03%
2022/06/21	4.2	143.32	4	143.88	146.50	0.2	5,723	0.00%
2022/06/20	4.6	145.66	2	143.50	142.50	2.6	5,801	0.04%
2022/06/17	11.2	149.57	3	148.50	150.00	8.2	5,724	0.14%
2022/06/16	7.4	160.70	6	158.42	156.50	1.4	5,598	0.03%
2022/06/15	11	162.50	14.4	161.71	162.00	-3.4	5,656	-0.06%
2022/06/14	1	160.51	9	159.83	160.50	-8	5,814	-0.14%
2022/06/13	16.2	162.48	6	161.92	161.50	10.2	5,805	0.18%
2022/06/10	4.1	171.13	5	171.10	171.00	-1	5,781	-0.02%
2022/06/09	10.2	172.60	13	172.73	173.00	-2.9	5,831	-0.05%
2022/06/08	2	170.00	2	169.51	170.00	0	5,773	0.00%
2022/06/07	2	169.00	2.2	169.02	169.00	-0.2	5,831	0.00%
2022/06/06	2.1	167.26	2.2	170.03	171.00	-0.1	5,863	0.00%
2022/06/02	6	169.25	4	169.63	170.00	2	5,915	0.03%
2022/06/01	1.1	169.57	9.2	171.98	169.50	-8.1	6,035	-0.13%
2022/05/31	12	171.17	6	171.09	172.50	6	5,993	0.10%
2022/05/30	6	171.42	45	167.78	170.50	-39	5,949	-0.66%
2022/05/27	36	163.13	2	162.50	162.00	34	5,795	0.59%
2022/05/26	9.1	160.44	4	159.88	159.00	5.1	5,807	0.09%
2022/05/25	5.1	159.52	5	161.00	161.00	0	5,839	0.00%
2022/05/24	7.2	158.90	4.1	158.34	156.50	3.1	5,923	0.05%
2022/05/23	7.2	164.76	3	163.00	162.50	4.2	5,895	0.07%
2022/05/20	5	162.30	6.1	162.33	163.50	-1.1	5,960	-0.02%
2022/05/19	3	159.17	2	160.04	162.50	1	5,962	0.02%
2022/05/18	12.2	165.69	9.3	165.44	164.50	2.9	5,926	0.05%
2022/05/17	2.1	160.62	8.5	161.76	163.50	-6.4	5,853	-0.11%
2022/05/16	10.1	161.13	27	162.19	158.50	-16.9	5,876	-0.29%
2022/05/13	25	156.84	8	159.75	160.50	17	5,791	0.29%
2022/05/12	1	155.50	2.2	151.95	152.00	-1.2	5,708	-0.02%
2022/05/11	16	157.09	12	154.92	155.00	4	5,794	0.07%
2022/05/10	1	153.00	8	152.88	155.00	-7	5,921	-0.12%
2022/05/09	2	152.00	2.3	151.49	151.00	-0.3	6,010	0.00%
2022/05/06	3	154.83	2.2	153.30	156.00	0.8	6,134	0.01%
2022/05/05	7.1	157.29	9	157.01	157.50	-1.9	6,353	-0.03%
2022/05/04	4	153.62	9	154.89	153.00	-5	6,409	-0.08%
2022/05/03	0	0.00	2	148.27	149.50	-2	6,360	-0.03%
2022/04/29	7	150.50	3.1	149.02	149.00	3.9	6,481	0.06%
2022/04/28	2	145.25	1.2	146.25	146.50	0.8	6,540	0.01%
2022/04/27	7.1	140.08	2	145.00	145.00	5.1	6,504	0.08%
2022/04/26	10	145.95	2	147.25	146.00	8	6,482	0.12%
2022/04/25	3.5	147.36	4	147.50	148.00	-0.6	6,546	-0.01%
2022/04/22	4.1	152.81	0	0.00	152.50	4.1	6,512	0.06%
2022/04/21	33.2	158.88	13	157.73	157.50	20.2	6,574	0.31%
2022/04/20	5.5	157.36	1	156.00	156.00	4.5	6,663	0.07%
2022/04/19	2.1	158.45	1	157.50	156.50	1.1	6,912	0.02%
2022/04/18	3.1	156.18	2	156.25	156.50	1.1	7,026	0.02%
2022/04/15	2.5	156.40	2	157.00	156.00	0.5	7,085	0.01%
2022/04/14	4.1	162.63	2	161.76	161.50	2.1	7,253	0.03%
2022/04/13	1.2	162.25	5	162.00	162.50	-3.8	7,328	-0.05%
2022/04/12	13.6	160.91	8	159.50	159.50	5.6	7,483	0.08%
2022/04/11	13.1	167.34	3	165.83	165.50	10.1	7,609	0.13%
2022/04/08	7.3	171.28	9.1	170.25	172.00	-1.8	7,770	-0.02%
2022/04/07	9.1	174.60	7.1	174.59	171.50	2	7,741	0.03%
2022/04/06	8.1	171.26	0	0.00	171.50	8.1	7,763	0.10%
2022/04/01	4.2	175.12	1.2	176.33	176.50	3	7,802	0.04%
2022/03/31	3	176.33	6.1	177.66	177.00	-3.1	7,894	-0.04%
2022/03/30	3.1	178.74	3	179.50	178.50	0.1	7,942	0.00%
2022/03/29	2	177.00	1	178.99	176.50	1	8,113	0.01%
2022/03/28	2.2	175.77	3	177.50	176.50	-0.8	8,132	-0.01%
2022/03/25	8.1	181.92	8	181.19	179.50	0.1	8,152	0.00%
2022/03/24	6.1	181.04	9	182.22	183.00	-2.9	8,147	-0.04%
2022/03/23	16.2	182.34	7	182.36	182.00	9.2	8,170	0.11%
2022/03/22	6	179.33	2.6	180.22	180.00	3.5	8,237	0.04%
2022/03/21	15.2	178.59	2	178.00	178.50	13.2	8,264	0.16%
2022/03/18	12.2	178.46	9	178.22	177.50	3.2	8,286	0.04%
2022/03/17	12	177.50	13	178.58	180.00	-1	8,312	-0.01%
2022/03/16	9.2	170.33	10	169.80	170.50	-0.8	8,352	-0.01%
2022/03/15	13.3	166.78	4.5	165.33	166.00	8.8	8,477	0.10%
2022/03/14	4	173.88	6	174.25	173.00	-2	8,660	-0.02%
2022/03/11	6	171.33	3	172.00	171.50	3	8,657	0.03%
2022/03/10	12.2	175.55	6	176.00	174.50	6.2	8,672	0.07%
2022/03/09	4.1	172.37	2.1	172.28	172.50	2	8,760	0.02%
2022/03/08	5	172.20	5	169.52	169.00	0	8,757	0.00%
2022/03/07	11.5	173.04	7.2	171.48	173.00	4.4	8,744	0.05%
2022/03/04	1.2	182.19	1	181.50	183.00	0.2	8,684	0.00%
2022/03/03	5	185.60	2	183.50	183.50	3	8,852	0.03%
2022/03/02	6.1	184.25	4	185.12	185.00	2.1	8,955	0.02%
2022/03/01	1.1	185.50	3	185.17	187.00	-1.9	9,107	-0.02%
2022/02/25	4.2	184.36	5	184.20	182.00	-0.9	9,655	-0.01%
2022/02/24	7.1	184.07	5	185.00	183.00	2.1	9,843	0.02%
2022/02/23	4	189.88	5	191.20	192.00	-1	10,009	-0.01%
2022/02/22	13.4	189.85	2	190.25	188.50	11.4	10,036	0.11%
2022/02/21	2.1	194.76	5	194.70	194.50	-3	10,029	-0.03%
2022/02/18	2.1	193.56	0	0.00	195.00	2.1	10,098	0.02%
2022/02/17	5	193.70	1.1	193.59	193.50	3.9	10,164	0.04%
2022/02/16	4.8	194.64	1	192.50	192.50	3.8	10,203	0.04%
2022/02/15	7.1	194.88	3.1	192.87	192.50	4	10,212	0.04%
2022/02/14	11.4	195.17	3.2	194.84	194.00	8.2	10,191	0.08%
2022/02/11	9.3	201.64	5	201.40	201.50	4.3	10,126	0.04%
2022/02/10	17.4	203.93	11	204.36	204.00	6.4	10,045	0.06%
2022/02/09	7.1	199.52	3	198.83	198.50	4.1	9,887	0.04%
2022/02/08	8.1	197.70	4.3	198.18	200.00	3.7	9,855	0.04%
2022/02/07	7.4	196.08	22.1	196.93	199.00	-14.7	9,741	-0.15%
2022/01/26	29.2	208.12	26.2	210.35	209.50	3	9,557	0.03%
2022/01/25	33.1	212.58	9	213.28	212.50	24.1	9,569	0.25%
2022/01/24	16.1	208.81	23	213.47	216.00	-6.9	9,677	-0.07%
2022/01/21	11.2	206.32	11	205.00	205.50	0.2	9,695	0.00%
2022/01/20	6.1	213.33	4.1	212.56	212.50	2	9,574	0.02%
2022/01/19	8.1	213.26	8	214.13	214.50	0.1	9,518	0.00%
2022/01/18	12.2	217.80	5	217.20	217.00	7.2	9,440	0.08%
2022/01/17	5	222.00	3.7	222.74	223.50	1.3	9,339	0.01%
2022/01/14	7.5	219.80	6.1	220.28	222.50	1.4	9,318	0.02%
2022/01/13	11	231.09	23	230.72	229.00	-12	9,210	-0.13%
2022/01/12	28	235.84	35.5	238.01	231.00	-7.5	9,092	-0.08%
2022/01/11	7.2	232.65	1.8	230.01	225.50	5.4	8,854	0.06%
2022/01/10	1.1	231.41	4	233.63	233.50	-2.9	8,784	-0.03%
2022/01/07	9	236.55	23.4	240.31	235.00	-14.4	8,773	-0.16%
2022/01/06	4.3	241.08	5.2	242.51	242.50	-0.9	8,574	-0.01%
2022/01/05	8.1	243.62	14	245.28	247.00	-5.9	8,532	-0.07%
2022/01/04	9.6	239.12	15.1	241.82	245.00	-5.5	8,353	-0.07%
2022/01/03	39.6	239.83	11.1	243.47	231.50	28.5	8,080	0.35%
2021/12/30	3	236.33	3.1	236.81	236.00	-0.1	7,912	0.00%
2021/12/29	9	237.28	25.4	236.38	236.50	-16.4	7,927	-0.21%
2021/12/28	4.2	235.80	10	234.85	235.00	-5.8	7,876	-0.07%
2021/12/27	33.2	232.48	16.1	232.91	234.50	17.1	7,835	0.22%
2021/12/24	23.2	228.35	24.2	227.74	228.50	-1	7,779	-0.01%
2021/12/23	22.2	225.77	28.6	228.50	229.00	-6.4	7,737	-0.08%
2021/12/22	1.1	218.95	2.2	218.05	218.00	-1.1	7,635	-0.01%
2021/12/21	4.1	218.05	15	217.53	218.00	-10.9	7,661	-0.14%
2021/12/20	8.5	223.00	3	222.33	219.00	5.5	7,611	0.07%
2021/12/17	4.8	224.19	5.1	225.20	225.00	-0.3	7,574	0.00%
2021/12/16	18.4	225.02	15.4	227.69	228.50	2.9	7,506	0.04%
2021/12/15	10.3	218.46	2.1	218.24	219.00	8.2	7,348	0.11%
2021/12/14	3.2	219.62	11	217.55	217.00	-7.8	7,303	-0.11%
2021/12/13	5.7	223.36	7.1	223.36	223.00	-1.4	7,229	-0.02%
2021/12/10	23.2	224.78	59	220.57	226.00	-35.8	7,126	-0.50%
2021/12/09	7.1	221.34	7.8	221.35	220.50	-0.8	6,926	-0.01%
2021/12/08	76.3	215.66	49.1	217.52	219.00	27.2	6,752	0.40%
2021/12/07	13	208.85	26.2	208.72	209.50	-13.2	6,534	-0.20%
2021/12/06	37.2	212.38	9	211.62	212.00	28.1	6,504	0.43%
2021/12/03	17.1	210.83	16.7	211.72	211.50	0.4	6,549	0.01%
2021/12/02	1	205.50	4	204.25	205.00	-3	6,505	-0.05%
2021/12/01	10	206.31	5	206.30	206.50	5	6,555	0.08%
2021/11/30	18.2	208.60	9.2	208.41	207.00	9	6,532	0.14%
2021/11/29	11	205.82	11.3	205.31	205.00	-0.3	6,545	0.00%
2021/11/26	8.7	203.41	7.2	204.74	200.50	1.4	6,407	0.02%
2021/11/25	7	213.48	4.3	212.27	212.50	2.8	6,371	0.04%
2021/11/24	37.2	220.92	40.6	218.68	215.00	-3.4	6,396	-0.05%
2021/11/23	17.7	206.86	13.7	206.24	207.00	3.9	5,993	0.07%
2021/11/22	36.3	203.33	51.1	203.21	205.50	-14.8	5,969	-0.25%
2021/11/19	9	197.06	13	196.77	195.00	-4	5,977	-0.07%
2021/11/18	1	194.50	1	195.50	196.00	0	6,058	0.00%
2021/11/17	1.3	197.62	6	197.67	198.00	-4.7	6,094	-0.08%
2021/11/16	4	195.50	5.5	195.60	194.50	-1.5	6,123	-0.02%
2021/11/15	11	194.41	7	193.86	193.50	4	6,196	0.06%
2021/11/12	2.1	196.33	2.2	195.14	193.00	-0.1	6,252	0.00%
2021/11/11	1.1	194.95	2	193.00	193.00	-0.9	6,248	-0.01%
2021/11/10	6	192.33	4	194.00	194.00	2	6,319	0.03%
2021/11/09	9	193.44	10.5	194.58	194.50	-1.5	6,353	-0.02%
2021/11/08	9	192.61	10	191.50	191.50	-1	6,364	-0.02%
2021/11/05	12.4	192.96	7	193.43	193.00	5.4	6,400	0.08%
2021/11/04	6.1	193.08	5	190.51	190.50	1	6,437	0.02%
2021/11/03	1.1	190.60	4	190.50	192.00	-2.9	6,483	-0.05%
2021/11/02	4.2	196.39	7.2	195.78	191.50	-3	6,617	-0.05%
2021/11/01	12.1	196.17	11.1	196.73	197.00	1	6,518	0.02%
2021/10/29	6	187.00	60.2	187.70	189.50	-54.2	6,392	-0.85%
2021/10/28	3.2	182.03	1.9	182.76	183.00	1.3	6,313	0.02%
2021/10/27	0	0.00	2	183.00	182.50	-2	6,353	-0.03%
2021/10/26	31	182.02	0	0.00	182.00	31	6,424	0.48%
2021/10/25	2.1	177.57	5	176.90	180.50	-2.9	6,532	-0.05%
2021/10/22	1	179.00	0	0.00	179.00	1	6,741	0.01%
2021/10/21	3	185.16	2	182.25	180.50	1	6,876	0.01%
2021/10/20	4	183.25	2	183.50	183.00	2	6,886	0.03%
2021/10/19	2	180.75	6	181.33	183.00	-4	7,066	-0.06%
2021/10/18	5	180.70	4	179.63	179.00	1	7,159	0.01%
2021/10/15	4	181.63	2.1	183.26	184.00	2	7,337	0.03%
2021/10/14	16	176.63	17	176.32	176.00	-1	7,447	-0.01%
2021/10/13	3.1	178.17	3	178.17	175.00	0.1	7,552	0.00%
2021/10/12	4	178.00	4	177.75	178.00	0	7,673	0.00%
2021/10/08	1	180.00	6	180.75	181.00	-5	7,840	-0.06%
2021/10/07	3	180.33	7	181.00	181.50	-4	8,099	-0.05%
2021/10/06	5	176.60	4	173.88	175.00	1	8,891	0.01%
2021/10/05	2.1	173.05	2	173.00	176.00	0.1	8,968	0.00%
2021/10/04	1	171.50	1	173.00	172.00	0	9,015	0.00%
2021/10/01	11.2	175.54	3	175.00	175.50	8.2	9,120	0.09%
2021/09/30	1.1	177.60	2	176.00	181.50	-0.9	9,188	-0.01%
2021/09/29	18.2	177.56	6	176.58	174.50	12.2	9,180	0.13%
2021/09/28	12.6	183.57	3	186.50	184.00	9.6	9,168	0.10%
2021/09/27	2	190.75	1	187.54	187.00	1	9,163	0.01%
2021/09/24	4	188.76	5	190.50	191.00	-1	9,278	-0.01%
2021/09/23	0	187.00	0	0.00	187.50	0	9,399	0.00%
2021/09/22	3	185.50	0	0.00	186.00	3	9,675	0.03%
2021/09/17	1	187.00	1	186.50	190.50	0	9,671	0.00%
2021/09/16	1	189.00	0	192.00	189.00	1	9,806	0.01%
2021/09/15	7	189.79	3	189.50	189.00	4	10,108	0.04%
2021/09/14	11	193.50	12	191.96	192.00	-1	10,464	-0.01%
2021/09/13	1	192.00	5.3	192.69	192.00	-4.3	10,503	-0.04%
2021/09/10	0	0.00	5	192.10	193.50	-5	10,554	-0.05%
2021/09/09	3	188.00	1	188.00	189.50	2	10,705	0.02%
2021/09/08	1.1	182.68	4.2	184.07	185.00	-3.1	10,742	-0.03%
2021/09/07	7.2	189.05	1	189.00	189.00	6.2	10,701	0.06%
2021/09/06	5	196.90	4	195.75	195.50	1	10,626	0.01%
2021/09/03	3	191.67	8.1	192.62	194.00	-5.1	10,585	-0.05%
2021/09/02	6	195.08	7.1	192.17	189.50	-1.1	10,684	-0.01%
2021/09/01	11	193.77	14	193.50	194.00	-3	10,842	-0.03%
2021/08/31	5.1	193.67	2.1	191.51	193.00	3	10,880	0.03%
2021/08/30	7	193.86	6.3	194.39	193.50	0.7	10,831	0.01%
2021/08/27	4.1	188.78	4	190.50	190.00	0.1	10,694	0.00%
2021/08/26	13.2	188.59	4.3	188.15	187.50	8.9	10,631	0.08%
2021/08/25	21	184.33	41	186.35	191.00	-20	10,485	-0.19%
2021/08/24	7	175.14	7	174.07	174.00	0	10,262	0.00%
2021/08/23	3.4	170.72	2	171.25	174.00	1.4	10,224	0.01%
2021/08/20	2.1	163.33	5	164.00	164.00	-2.9	10,164	-0.03%
2021/08/19	4.4	165.66	2	164.50	163.50	2.4	10,107	0.02%
2021/08/18	10.1	167.20	4	169.25	173.50	6.1	10,062	0.06%
2021/08/17	9.1	168.51	3	167.67	166.00	6.1	10,148	0.06%
2021/08/16	4.1	170.41	1	173.00	172.50	3.1	10,093	0.03%
2021/08/13	18.2	176.39	5	176.30	172.50	13.2	10,033	0.13%
2021/08/12	8	178.94	1	181.48	179.00	7	10,040	0.07%
2021/08/11	25	179.76	6	183.08	180.00	19	10,077	0.19%
2021/08/10	17.2	181.30	4.1	181.88	182.00	13.1	10,147	0.13%
2021/08/09	11.3	188.31	5	187.70	187.00	6.2	10,205	0.06%
2021/08/06	5.1	194.49	3	193.00	193.00	2.1	10,262	0.02%
2021/08/05	4	201.88	3	202.33	204.00	1	10,235	0.01%
2021/08/04	2.2	200.15	11	200.64	199.00	-8.9	10,513	-0.08%
2021/08/03	1	196.00	3.2	195.09	199.50	-2.2	10,820	-0.02%
2021/08/02	2.1	190.29	1	193.50	192.50	1.1	10,893	0.01%
2021/07/30	3.1	190.90	1	189.00	189.00	2.1	10,992	0.02%
2021/07/29	5.1	191.60	3	191.50	195.50	2.1	11,203	0.02%
2021/07/28	4	188.50	3	186.33	189.00	1	11,474	0.01%
2021/07/27	5.1	201.63	11	202.54	196.50	-5.9	11,612	-0.05%
2021/07/26	0	0.00	2	209.26	209.00	-2	11,672	-0.02%
2021/07/23	8.1	214.18	10	214.10	210.00	-1.9	11,876	-0.02%
2021/07/22	6.1	212.60	3.1	214.79	212.00	3	11,797	0.03%
2021/07/21	23	215.44	22	216.07	213.00	1	11,968	0.01%
2021/07/20	5	212.59	39	212.91	209.00	-34	12,128	-0.28%
2021/07/19	6	215.59	3	217.50	216.00	3	12,481	0.02%
2021/07/16	10.1	212.18	16	213.69	217.00	-5.9	12,839	-0.05%
2021/07/15	15	211.53	7.6	211.34	213.50	7.4	13,757	0.05%
2021/07/14	31.1	210.61	16	210.25	210.50	15.1	14,389	0.10%
2021/07/13	26.4	213.61	51.7	216.37	215.50	-25.3	14,242	-0.18%
2021/07/12	25.1	199.74	16	200.41	200.50	9.1	13,477	0.07%
2021/07/09	1	193.02	23	197.63	196.00	-22	13,427	-0.16%
2021/07/08	5.1	198.87	5.2	199.42	196.00	-0.1	13,477	0.00%
2021/07/07	2	196.00	16.3	196.95	197.00	-14.3	13,466	-0.11%
2021/07/06	2.2	194.17	4	192.63	192.50	-1.8	13,458	-0.01%
2021/07/05	1	194.50	5	194.10	194.50	-4	13,610	-0.03%
2021/07/02	3	189.17	10	188.10	189.50	-7	13,814	-0.05%
2021/07/01	20	188.03	9	190.05	187.00	11	13,871	0.08%
2021/06/30	12	195.50	4	196.50	193.00	8	13,947	0.06%
2021/06/29	24	195.77	32	196.25	192.00	-8	13,885	-0.06%
2021/06/28	9	190.67	2	191.50	191.50	7	13,710	0.05%
2021/06/25	29	192.40	11	192.23	191.00	18	13,743	0.13%
2021/06/24	46.9	191.64	19	191.92	194.50	27.9	13,640	0.20%
2021/06/23	7	188.57	13.3	188.65	191.50	-6.3	13,369	-0.05%
2021/06/22	2.4	179.76	4	178.63	177.50	-1.6	13,018	-0.01%
2021/06/21	2	178.50	4.2	179.31	178.00	-2.2	13,002	-0.02%
2021/06/18	17	187.56	13	184.70	183.00	4	12,987	0.03%
2021/06/17	2	183.50	19.2	184.57	185.00	-17.2	12,867	-0.13%
2021/06/16	3	181.50	0.1	183.00	180.00	2.9	12,976	0.02%
2021/06/15	4	182.50	0	0.00	182.50	4	13,000	0.03%
2021/06/11	4	182.74	7	182.07	182.00	-3	13,061	-0.02%
2021/06/10	18	182.44	30.2	181.67	183.00	-12.2	13,107	-0.09%
2021/06/09	17	180.03	23.1	179.96	181.00	-6.1	12,969	-0.05%
2021/06/08	16	173.88	7	175.29	174.00	9	12,752	0.07%
2021/06/07	5	173.59	9	172.11	172.00	-4	12,733	-0.03%
2021/06/04	2	171.50	3.1	172.49	172.50	-1.1	12,735	-0.01%
2021/06/03	6	171.50	10	171.50	173.00	-4	12,838	-0.03%
2021/06/02	4	170.24	4	169.13	165.00	0	12,791	0.00%
2021/06/01	3	168.33	4	168.63	168.00	-1	12,867	-0.01%
2021/05/31	10	167.85	8.2	167.99	168.50	1.8	12,884	0.01%
2021/05/28	1	165.50	5	165.50	165.00	-4	12,907	-0.03%
2021/05/27	2	162.25	2	160.75	163.50	0	12,956	0.00%
2021/05/26	7.1	162.65	5	163.20	162.00	2.1	13,006	0.02%
2021/05/25	11	164.23	21	164.79	164.00	-10	13,006	-0.08%
2021/05/24	3.1	155.50	6	154.00	156.00	-3	13,123	-0.02%
2021/05/21	7.5	150.90	6	151.42	153.50	1.5	13,256	0.01%
2021/05/20	6.1	148.43	2	149.25	147.50	4.1	13,666	0.03%
2021/05/19	3	149.84	5	150.00	150.00	-2	13,667	-0.01%
2021/05/18	3	150.00	4	153.25	154.50	-1	13,701	-0.01%
2021/05/17	4.4	144.92	10	146.70	145.00	-5.6	13,815	-0.04%
2021/05/14	5	154.80	11	153.14	155.00	-6	13,665	-0.04%
2021/05/13	19.1	154.03	7.1	153.85	152.00	12	13,578	0.09%
2021/05/12	14	154.57	7.1	152.98	155.00	6.9	13,449	0.05%
2021/05/11	28.7	159.31	4	160.11	158.00	24.7	13,222	0.19%
2021/05/10	6.2	174.10	4	174.75	172.00	2.2	13,061	0.02%
2021/05/07	8	176.13	10	177.25	178.50	-2	13,058	-0.02%
2021/05/06	9	170.39	8	171.44	172.50	1	13,022	0.01%
2021/05/05	12	173.05	33	172.18	170.50	-21	12,783	-0.16%
2021/05/04	22	185.41	21	186.05	183.00	1	12,559	0.01%
2021/05/03	19.2	184.24	12	185.33	183.50	7.2	12,493	0.06%
2021/04/29	14	199.43	14	199.93	195.50	0	12,639	0.00%
2021/04/28	3	194.17	3.2	195.61	196.00	-0.2	12,427	0.00%
2021/04/27	20.1	198.87	25.6	199.99	197.50	-5.5	12,426	-0.04%
2021/04/26	20.1	195.01	42.2	195.22	200.00	-22.1	12,255	-0.18%
2021/04/23	50.6	190.43	47.7	191.11	192.50	2.9	12,017	0.02%
2021/04/22	31.1	189.81	20.5	188.22	179.00	10.6	11,844	0.09%
2021/04/21	86.2	196.06	85.1	197.13	190.50	1.1	11,537	0.01%
2021/04/20	28	184.11	81.8	184.93	190.00	-53.8	10,641	-0.51%
2021/04/19	1	173.50	15.5	172.84	173.00	-14.5	9,991	-0.15%
2021/04/16	2	169.00	5	170.00	169.50	-3	10,055	-0.03%
2021/04/15	2	166.76	1	169.00	169.00	1	10,170	0.01%
2021/04/14	9.2	167.68	4.7	167.10	168.50	4.5	10,245	0.04%
2021/04/13	8	171.63	13	172.27	170.00	-5	10,377	-0.05%
2021/04/12	2	170.25	6.6	170.80	170.50	-4.6	10,532	-0.04%
2021/04/09	11.5	172.04	9	172.33	170.00	2.5	10,767	0.02%
2021/04/08	11.1	176.00	27.2	176.45	176.00	-16.1	10,814	-0.15%
2021/04/07	4	173.13	12	173.17	172.50	-8	10,851	-0.07%
2021/04/06	10	172.75	18	173.08	174.00	-8	11,465	-0.07%
2021/04/01	18.2	169.46	5.3	169.69	169.50	12.9	11,433	0.11%
2021/03/31	13	169.12	34.1	168.63	169.00	-21.1	11,478	-0.18%
2021/03/30	5.6	164.89	6	166.42	167.50	-0.4	11,564	0.00%
2021/03/29	10.1	163.99	12	163.04	164.00	-1.9	11,816	-0.02%
2021/03/26	4	161.00	0	0.00	161.00	4	12,205	0.03%
2021/03/25	2	160.75	3.3	160.42	160.50	-1.3	12,361	-0.01%
2021/03/24	4.1	164.07	8.1	162.69	162.00	-4	12,549	-0.03%
2021/03/23	12.5	165.60	3	165.67	166.00	9.5	12,740	0.07%
2021/03/22	0	166.79	3.5	167.29	165.50	-3.5	12,974	-0.03%
2021/03/19	20	166.70	3.1	167.18	168.00	16.9	13,214	0.13%
2021/03/18	6	167.00	7	167.14	167.00	-1	13,270	-0.01%
2021/03/17	6.1	169.70	5	168.40	165.50	1.1	13,845	0.01%
2021/03/16	7.2	167.01	9.3	167.80	168.50	-2.1	14,131	-0.02%
2021/03/15	3	164.17	6	164.67	165.50	-3	14,731	-0.02%
2021/03/12	1	162.00	4.2	163.36	164.00	-3.2	14,975	-0.02%
2021/03/11	39.1	158.01	5.2	161.79	162.50	33.9	15,371	0.22%
2021/03/10	4.6	155.77	4	156.13	156.00	0.6	15,671	0.00%
2021/03/09	8.9	154.65	17.4	154.94	153.50	-8.5	16,368	-0.05%
2021/03/08	14	160.29	4	160.75	157.50	10	16,950	0.06%
2021/03/05	26.4	160.90	38	160.92	160.00	-11.6	18,104	-0.06%
2021/03/04	3.2	160.98	1	159.50	160.00	2.2	18,259	0.01%
2021/03/03	10	163.00	9	162.28	163.50	1	18,387	0.01%
2021/03/02	4	169.63	8.5	167.94	166.50	-4.5	18,602	-0.02%
2021/02/26	6	167.00	2	167.00	167.00	4	18,790	0.02%
2021/02/25	13.3	171.88	8	173.19	171.00	5.3	19,109	0.03%
2021/02/24	25.3	174.20	21.1	174.29	170.00	4.2	19,236	0.02%
2021/02/23	11	172.50	6	172.25	172.00	5	18,979	0.03%
2021/02/22	19	172.85	39	173.46	175.00	-20	18,860	-0.11%
2021/02/19	8	165.31	19	165.92	167.00	-11	18,511	-0.06%
2021/02/18	8	163.31	7	164.50	164.00	1	18,916	0.01%
2021/02/17	12	163.96	13	165.69	161.50	-1	18,922	-0.01%
2021/02/05	3	155.67	4	156.00	155.00	-1	18,760	-0.01%
2021/02/04	4	155.25	3	154.50	157.00	1	18,906	0.01%
2021/02/03	12.6	156.90	6	157.25	155.50	6.6	19,198	0.03%
2021/02/02	15.5	156.27	16	156.97	158.00	-0.5	19,247	0.00%
2021/02/01	16.5	148.35	12	148.38	150.00	4.5	19,361	0.02%
2021/01/29	24	156.96	22	154.66	152.00	2	19,472	0.01%
2021/01/28	7	157.14	2	157.00	157.50	5	19,406	0.03%
2021/01/27	4	162.38	6	163.25	162.00	-2	19,456	-0.01%
2021/01/26	11	164.37	2	166.00	162.00	9	19,440	0.05%
2021/01/25	27	173.09	19	173.95	170.50	8	19,287	0.04%
2021/01/22	37	166.34	51	170.62	172.00	-14	18,999	-0.07%
2021/01/21	37	162.58	33	161.97	160.00	4	18,678	0.02%
2021/01/20	16	159.66	5	160.10	159.50	11	18,700	0.06%
2021/01/19	10	164.25	10	164.75	165.00	0	18,666	0.00%
2021/01/18	11.2	159.58	15.1	159.94	163.00	-3.9	18,622	-0.02%
2021/01/15	28	164.70	5	163.60	161.00	23	18,518	0.12%
2021/01/14	27	169.15	7	168.29	167.50	20	18,227	0.11%
2021/01/13	16.5	169.98	24	169.42	169.00	-7.5	18,092	-0.04%
2021/01/12	6	171.00	7.1	171.42	168.50	-1.1	17,950	-0.01%
2021/01/11	16.1	171.42	37.1	171.92	174.00	-21	17,810	-0.12%
2021/01/08	28	168.86	10.1	169.55	170.00	17.9	17,740	0.10%
2021/01/07	21.1	171.22	11.1	171.87	172.00	10.1	17,767	0.06%
2021/01/06	54.2	171.04	63.5	172.80	172.50	-9.3	17,705	-0.05%
2021/01/05	58.1	171.14	43.1	172.20	171.00	15	17,446	0.09%
2021/01/04	42.1	178.51	42	178.35	177.50	0.1	17,184	0.00%
2020/12/31	35	175.80	32.1	176.64	177.50	3	16,868	0.02%
2020/12/30	27	174.96	61	174.53	175.00	-34	16,663	-0.20%
2020/12/29	81.5	172.89	72	174.00	171.00	9.4	16,395	0.06%
2020/12/28	27	168.24	11	168.23	169.00	16	15,706	0.10%
2020/12/25	11	165.64	11.1	166.13	167.50	-0.1	15,544	0.00%
2020/12/24	25	167.64	3	169.67	165.00	22	15,449	0.14%
2020/12/23	26	167.62	23	167.96	168.00	3	15,348	0.02%
2020/12/22	42	165.27	43.1	166.63	162.50	-1.1	15,141	-0.01%
2020/12/21	51	158.96	102.1	160.28	160.50	-51.1	14,756	-0.35%	大賣/
2020/12/18	41.1	163.22	32	163.23	161.50	9.1	14,595	0.06%
2020/12/17	25	167.12	25	166.14	166.50	0	14,418	0.00%
2020/12/16	11	167.73	18.1	168.36	170.00	-7.1	14,232	-0.05%
2020/12/15	28	166.52	12	167.96	163.00	16	13,968	0.11%
2020/12/14	10	169.20	2	169.50	168.50	8	13,701	0.06%
2020/12/11	25	169.62	27	168.76	168.00	-2	13,705	-0.01%
2020/12/10	35	168.31	32	168.97	168.00	3	13,190	0.02%
2020/12/09	53.1	171.97	71.1	169.41	172.00	-18	12,823	-0.14%
2020/12/08	32	156.64	29	157.55	159.00	3	12,171	0.02%
2020/12/07	42.2	154.00	48.1	154.62	154.50	-6	11,949	-0.05%
2020/12/04	57.1	160.02	40.1	158.95	160.00	17	11,594	0.15%
2020/12/03	71.1	157.17	92.1	157.99	160.00	-21.1	11,330	-0.19%
2020/12/02	57.1	149.32	69.1	150.51	154.00	-11.9	10,718	-0.11%
2020/12/01	90.2	147.57	55	147.76	144.50	35.2	10,250	0.34%
2020/11/30	11	142.41	24.2	143.17	143.50	-13.2	9,258	-0.14%
2020/11/27	20	129.63	22	129.70	130.50	-2	9,019	-0.02%
2020/11/26	24	126.56	34	127.16	129.00	-10	8,867	-0.11%
2020/11/25	19	125.29	5	126.20	122.00	14	8,601	0.16%
2020/11/24	60	121.92	103	124.07	125.00	-43	8,371	-0.51%	大賣/
2020/11/23	15.1	119.24	26	118.71	120.00	-11	7,990	-0.14%
2020/11/20	6	116.83	3	117.00	116.50	3	7,791	0.04%
2020/11/19	0	0.00	1	116.00	117.00	-1	7,773	-0.01%
2020/11/18	4	115.63	8	116.06	116.00	-4	7,765	-0.05%
2020/11/17	59.1	118.87	60	117.92	115.50	-0.9	7,764	-0.01%
2020/11/16	18	115.00	6.1	114.92	115.00	11.9	7,533	0.16%
2020/11/13	16	113.19	14	113.50	113.50	2	7,530	0.03%
2020/11/12	15	113.53	21	112.79	112.50	-6	7,548	-0.08%
2020/11/11	18.1	112.89	46	113.01	114.00	-28	7,577	-0.37%
2020/11/10	9	107.94	10	108.25	107.50	-1	7,456	-0.01%
2020/11/09	28	108.30	39	108.67	110.00	-11	7,487	-0.15%
2020/11/06	26	107.15	26	106.75	106.00	0	7,417	0.00%
2020/11/05	2	103.50	6	104.08	103.50	-4	7,400	-0.05%
2020/11/04	3	103.33	17	103.41	103.50	-14	7,491	-0.19%
2020/11/03	5	101.00	1	101.00	101.50	4	7,647	0.05%
2020/11/02	15	100.26	13	99.35	99.30	2	7,766	0.03%
2020/10/30	24	100.42	20	100.01	99.60	4	7,843	0.05%
2020/10/29	40	99.74	23	99.77	99.90	17	7,870	0.22%
2020/10/28	1	104.00	7	103.36	101.50	-6	7,984	-0.08%
2020/10/27	3	102.33	4	103.50	104.00	-1	8,025	-0.01%
2020/10/26	2	103.25	8	103.50	103.00	-6	8,076	-0.07%
2020/10/23	3	102.67	20	102.60	103.00	-17	8,305	-0.20%
2020/10/22	3	103.00	18	102.17	102.00	-15	8,390	-0.18%
2020/10/21	9	101.72	7	101.50	101.50	2	8,543	0.02%
2020/10/20	11	102.36	13	101.15	101.00	-2	8,742	-0.02%
2020/10/19	0	0.00	2	101.25	102.00	-2	8,987	-0.02%
2020/10/16	26	103.73	22	101.68	101.00	4	9,209	0.04%
2020/10/15	14	102.43	32.2	101.94	102.50	-18.2	9,217	-0.20%
2020/10/14	33	100.16	3	100.23	100.50	30	9,128	0.33%
2020/10/13	3	97.63	3	98.33	99.20	0	9,252	0.00%
2020/10/12	2	98.20	13	98.79	98.00	-11	9,314	-0.12%
2020/10/08	5	99.12	3	98.80	98.70	2	9,377	0.02%
2020/10/07	0	0.00	12	98.95	99.00	-12	9,472	-0.13%
2020/10/06	4	98.40	2	98.40	98.50	2	9,629	0.02%
2020/10/05	10	98.40	10	97.90	97.90	0	9,893	0.00%
2020/09/30	1	96.70	3	96.70	96.80	-2	10,071	-0.02%
2020/09/29	0	0.00	1	96.70	96.10	-1	10,245	-0.01%
2020/09/28	8	96.58	4	96.58	96.00	4	10,438	0.04%
2020/09/25	19	95.19	18	93.93	94.40	1	10,471	0.01%
2020/09/24	4	97.85	5	97.96	97.20	-1	10,491	-0.01%
2020/09/23	9	99.00	3	99.20	99.90	6	10,527	0.06%
2020/09/22	5	98.38	6	98.78	98.50	-1	10,541	-0.01%
2020/09/21	10	100.55	4	100.25	100.00	6	10,519	0.06%
2020/09/18	3	102.50	9	102.39	102.00	-6	10,529	-0.06%
2020/09/17	3	103.17	7	102.93	103.00	-4	10,545	-0.04%
2020/09/16	31	104.52	7	104.29	103.00	24	10,542	0.23%
2020/09/15	15	102.20	23	102.63	103.00	-8	10,426	-0.08%
2020/09/14	6	101.00	4	100.75	100.50	2	10,339	0.02%
2020/09/11	2	101.25	3	100.50	100.50	-1	10,356	-0.01%
2020/09/10	8	101.63	19	101.34	100.50	-11	10,358	-0.11%
2020/09/09	11	100.52	22	101.23	102.00	-11	10,349	-0.11%
2020/09/08	21	100.61	12	100.63	100.50	9	10,338	0.09%
2020/09/07	16.1	102.21	15	101.70	100.00	1.1	10,388	0.01%
2020/09/04	18	100.29	33	100.47	102.50	-15	10,355	-0.14%
2020/09/03	22	99.16	12	99.33	101.00	10	10,503	0.10%
2020/09/02	4	97.63	1	97.70	97.30	3	10,847	0.03%
2020/09/01	4	95.88	2	96.55	96.80	2	10,883	0.02%
2020/08/31	16	96.81	4	96.33	96.40	12	10,959	0.11%
2020/08/28	3	97.33	6	97.27	97.40	-3	11,085	-0.03%
2020/08/27	13	98.59	2	97.90	98.40	11	11,263	0.10%
2020/08/26	3	97.50	6	97.60	97.80	-3	11,264	-0.03%
2020/08/25	8	98.19	1	97.70	97.50	7	11,271	0.06%
2020/08/24	1	97.00	6	97.12	98.00	-5	11,270	-0.04%
2020/08/21	12	96.66	2	96.70	97.10	10	11,267	0.09%
2020/08/20	41	96.20	20	96.14	95.60	21	11,224	0.19%
2020/08/19	35	102.14	29	104.00	101.50	6	11,038	0.05%
2020/08/18	5	103.20	17.1	103.47	104.00	-12.1	11,024	-0.11%
2020/08/17	36	104.83	23	103.61	104.00	13	11,026	0.12%
2020/08/14	10	102.20	10	102.90	103.50	0	10,886	0.00%
2020/08/13	24	102.25	22	103.50	101.00	2	10,794	0.02%
2020/08/12	19	102.97	25	102.88	103.00	-6	10,709	-0.06%
2020/08/11	32	103.59	25	103.24	102.50	7	10,656	0.07%
2020/08/10	13	101.85	41	101.30	101.50	-28	10,475	-0.27%
2020/08/07	81	101.51	32	103.28	100.00	49	10,409	0.47%
2020/08/05	32	99.85	30	100.17	99.30	2	10,260	0.02%
2020/08/04	1	98.30	6	98.17	98.90	-5	10,378	-0.05%
2020/08/03	8	97.46	8	97.15	97.00	0	10,731	0.00%
2020/07/31	37	98.15	24	98.40	98.00	13	10,755	0.12%
2020/07/30	22	96.83	17	96.76	97.80	5	10,717	0.05%
2020/07/29	17	94.88	3	95.40	94.50	14	10,733	0.13%
2020/07/28	30	95.71	4	97.80	94.50	26	10,724	0.24%
2020/07/27	7.2	96.99	5	96.30	95.30	2.2	10,641	0.02%
2020/07/24	23	98.43	14	98.94	96.10	9	10,589	0.08%
2020/07/23	35	101.09	17	100.82	100.00	18	10,450	0.17%
2020/07/22	25	107.18	45	107.87	108.00	-20	10,288	-0.19%
2020/07/21	19	105.84	47.2	105.71	106.00	-28.2	10,074	-0.28%
2020/07/20	20	103.75	2	104.00	103.50	18	9,894	0.18%
2020/07/17	3	102.00	13	102.92	103.00	-10	9,830	-0.10%
2020/07/16	7	104.00	1	104.50	102.00	6	9,847	0.06%
2020/07/15	8	101.50	31	102.06	101.00	-23	9,773	-0.24%
2020/07/14	35	101.54	30	103.50	101.50	5	9,928	0.05%
2020/07/13	45	104.39	16	104.63	104.50	29	10,021	0.29%
2020/07/10	17	102.76	5	103.30	102.50	12	10,149	0.12%
2020/07/09	34	104.91	32	105.11	106.00	2	10,110	0.02%
2020/07/08	17	101.26	24	103.19	102.50	-7	9,882	-0.07%
2020/07/07	11.2	99.81	16	99.41	99.50	-4.8	9,766	-0.05%
2020/07/06	5	100.18	22	100.09	100.00	-17	9,890	-0.17%
2020/07/03	4	97.08	16	97.23	97.80	-12	10,061	-0.12%
2020/07/02	7	96.20	8	96.45	97.00	-1	10,263	-0.01%
2020/07/01	4	95.38	5	95.80	95.40	-1	10,373	-0.01%
2020/06/30	0	0.00	8	94.56	94.90	-8	10,424	-0.08%
2020/06/29	5	92.76	3	92.73	93.00	2	10,470	0.02%
2020/06/24	1	94.00	3	94.40	94.00	-2	10,531	-0.02%
2020/06/23	13	94.21	10	93.90	93.90	3	10,717	0.03%
2020/06/22	1	93.60	2	93.75	93.10	-1	10,897	-0.01%
2020/06/19	12	93.73	8	94.20	93.90	4	11,175	0.04%
2020/06/18	4	92.43	2	92.60	92.10	2	11,317	0.02%
2020/06/17	2	92.25	6	92.77	92.40	-4	11,436	-0.03%
2020/06/16	2	92.00	31	92.00	92.10	-29	11,637	-0.25%
2020/06/15	15	90.99	1	91.40	90.50	14	11,968	0.12%
2020/06/12	25	90.46	10	89.99	91.50	15	12,126	0.12%
2020/06/11	48	93.41	67	92.49	91.50	-19	12,253	-0.16%
2020/06/10	9	95.02	3	95.20	95.40	6	12,271	0.05%
2020/06/09	33	95.44	20	94.96	94.20	13	12,514	0.10%
2020/06/08	34	97.48	47	97.45	99.00	-13	12,338	-0.11%
2020/06/05	10	92.03	4	92.30	91.80	6	11,890	0.05%
2020/06/04	6	91.40	8	91.59	91.60	-2	11,991	-0.02%
2020/06/03	32	91.55	31	91.37	91.40	1	12,099	0.01%
2020/06/02	32	90.94	53	91.42	91.50	-21	11,996	-0.18%
2020/06/01	0	0.00	10	88.98	89.00	-10	11,938	-0.08%
2020/05/29	7	88.13	6	88.20	87.80	1	12,059	0.01%
2020/05/28	9	89.21	2	89.05	89.10	7	12,162	0.06%
2020/05/27	7	89.14	8	89.36	88.70	-1	12,309	-0.01%
2020/05/26	0	0.00	7	89.51	89.30	-7	12,437	-0.06%
2020/05/25	8	88.04	48	86.90	89.20	-40	12,565	-0.32%
2020/05/22	44	88.41	6	89.55	88.30	38	12,598	0.30%
2020/05/21	6	88.82	2	89.15	89.00	4	12,627	0.03%
2020/05/20	12	88.35	7	88.09	88.00	5	12,646	0.04%
2020/05/19	12	88.67	12	89.18	88.50	0	12,805	0.00%
2020/05/18	18	87.28	11	87.15	86.80	7	13,041	0.05%
2020/05/15	7	88.19	4	87.25	87.00	3	13,274	0.02%
2020/05/14	11	89.39	7	90.01	88.20	4	13,690	0.03%
2020/05/13	17	91.05	14	91.21	91.00	3	13,873	0.02%
2020/05/12	35	91.61	19	91.92	90.90	16	13,837	0.12%
2020/05/11	26	92.35	14	92.16	92.20	12	13,890	0.09%
2020/05/08	40.1	91.17	28	90.98	90.60	12.1	13,690	0.09%
2020/05/07	6	87.57	7	88.01	87.10	-1	13,381	-0.01%
2020/05/06	20	87.47	14	87.34	87.20	6	13,392	0.04%
2020/05/05	23	88.32	17	88.45	88.50	6	13,445	0.04%
2020/05/04	7	87.00	3	87.03	86.90	4	13,527	0.03%
2020/04/30	25	88.92	12.1	89.06	89.10	12.9	13,575	0.09%
2020/04/29	13	86.92	106	87.28	87.00	-93	13,527	-0.69%	大賣/
2020/04/28	13	87.18	41	86.53	86.50	-28	13,593	-0.21%
2020/04/27	3	86.20	10	85.81	86.20	-7	13,814	-0.05%
2020/04/24	6	84.28	13	84.39	84.70	-7	13,917	-0.05%
2020/04/23	10	85.44	4	85.98	85.20	6	14,143	0.04%
2020/04/22	14	84.76	15	85.01	85.10	-1	14,263	-0.01%
2020/04/21	108	86.39	74	87.05	84.40	34	14,573	0.23%	大買/
2020/04/20	21	87.63	20	87.64	87.50	1	14,549	0.01%
2020/04/17	79	87.11	50	87.94	86.40	29	14,507	0.20%
2020/04/16	51	87.90	26	88.13	88.00	25	14,323	0.17%
2020/04/15	17	88.13	37	87.97	88.60	-20	14,254	-0.14%
2020/04/14	16	85.66	17	86.19	86.00	-1	14,050	-0.01%
2020/04/13	9	84.81	6	84.90	84.50	3	14,051	0.02%
2020/04/10	15	85.37	19	85.39	86.00	-4	14,058	-0.03%
2020/04/09	90	86.95	19	85.26	84.30	71	14,202	0.50%
2020/04/08	45	84.09	46	85.38	86.90	-1	14,166	-0.01%
2020/04/07	16	82.55	19	81.90	82.90	-3	13,825	-0.02%
2020/04/06	10	78.33	9	77.99	80.00	1	13,642	0.01%
2020/04/01	21	77.42	12	76.74	77.20	9	13,501	0.07%
2020/03/31	11	78.85	5	79.02	78.20	6	13,445	0.04%
2020/03/30	5	78.04	3	77.90	79.10	2	14,004	0.01%
2020/03/27	12	80.65	11	81.69	79.60	1	13,950	0.01%
2020/03/26	17	79.18	21	79.73	80.30	-4	13,817	-0.03%
2020/03/25	29	79.55	23	79.74	78.70	6	13,737	0.04%
2020/03/24	11	77.45	20	76.52	75.70	-9	13,481	-0.07%
2020/03/23	16	75.15	3	75.20	73.60	13	13,586	0.10%
2020/03/20	5	81.58	15	80.57	80.60	-10	13,512	-0.07%
2020/03/19	16	77.41	26	80.53	75.80	-10	13,392	-0.07%
2020/03/18	29	85.17	16	85.98	84.20	13	13,093	0.10%
2020/03/17	6	85.52	3	85.27	84.20	3	13,013	0.02%
2020/03/16	24	92.10	25	88.12	86.50	-1	12,937	-0.01%
2020/03/13	14	90.85	21	88.44	91.70	-7	12,861	-0.05%
2020/03/12	19	95.49	18	94.42	94.00	1	12,576	0.01%
2020/03/11	8	100.69	14	100.97	98.50	-6	12,749	-0.05%
2020/03/10	25	99.77	15	101.07	102.00	10	13,169	0.08%
2020/03/09	12	100.96	14	101.36	98.30	-2	13,222	-0.02%
2020/03/06	3	106.50	4	107.63	106.00	-1	13,026	-0.01%
2020/03/05	2	108.25	16	108.56	109.00	-14	12,961	-0.11%
2020/03/04	13	106.73	2	104.25	103.50	11	12,816	0.09%
2020/03/03	8	108.69	4	107.63	106.50	4	12,681	0.03%
2020/03/02	8	105.94	4	106.50	108.50	4	12,578	0.03%
2020/02/27	6	106.08	5	105.40	105.00	1	12,499	0.01%
2020/02/26	19	110.47	9	110.39	108.50	10	12,399	0.08%
2020/02/25	2	113.00	9	111.72	113.00	-7	12,235	-0.06%
2020/02/24	15	114.73	7	114.21	112.50	8	12,185	0.07%
2020/02/21	5	115.50	3	116.33	116.50	2	12,075	0.02%
2020/02/20	14	117.04	3	117.33	117.00	11	12,027	0.09%
2020/02/19	22	113.98	20	114.88	116.00	2	11,823	0.02%
2020/02/18	26	112.92	28	111.46	110.50	-2	11,515	-0.02%
2020/02/17	49	111.96	56.1	112.63	113.00	-7.1	11,278	-0.06%
2020/02/14	26	103.85	48.2	106.04	108.00	-22.2	10,837	-0.20%
2020/02/13	4	103.50	7	103.43	102.00	-3	10,571	-0.03%
2020/02/12	78	105.85	90	104.24	103.50	-12	10,678	-0.11%
2020/02/11	4	102.25	4	102.50	103.00	0	10,836	0.00%
2020/02/10	13	101.62	18	100.56	101.00	-5	10,898	-0.05%
2020/02/07	2	103.25	15	103.73	103.00	-13	10,875	-0.12%
2020/02/06	31	104.42	7	104.21	103.50	24	11,007	0.22%
2020/02/05	18	102.83	15	102.70	102.00	3	10,999	0.03%
2020/02/04	32	99.16	48	100.90	101.00	-16	10,844	-0.15%
2020/02/03	20	96.21	39	95.85	98.20	-19	10,802	-0.18%
2020/01/31	10	98.08	9	98.38	98.20	1	10,721	0.01%
2020/01/30	14	97.57	33	98.62	96.30	-19	10,834	-0.18%
2020/01/20	22	106.55	42	107.05	107.00	-20	10,654	-0.19%
2020/01/17	15	105.23	33	105.55	105.00	-18	10,615	-0.17%
2020/01/16	17	103.94	5	103.30	104.50	12	10,371	0.12%
2020/01/15	5	101.30	12	101.92	102.00	-7	10,274	-0.07%
2020/01/14	10	99.25	10	99.47	99.00	0	10,037	0.00%
2020/01/13	5	97.42	4	98.05	98.40	1	10,064	0.01%
2020/01/10	25	97.50	16.5	96.44	96.50	8.5	10,379	0.08%
2020/01/09	2	97.05	6	96.45	97.30	-4	10,527	-0.04%
2020/01/08	14	94.94	11	94.73	94.30	3	10,582	0.03%
2020/01/07	22	96.17	2	95.60	94.50	20	10,940	0.18%
2020/01/06	32	98.99	2	98.25	97.00	30	11,240	0.27%
2020/01/03	36	103.18	0	0.00	100.50	36	11,207	0.32%
2020/01/02	20	101.00	47	102.84	103.00	-27	11,089	-0.24%
2019/12/31	1	99.70	1	99.10	99.40	0	10,868	0.00%
2019/12/30	12	101.56	11.1	100.50	100.00	0.9	10,903	0.01%
2019/12/27	17	103.09	41	101.05	101.00	-24	10,860	-0.22%
2019/12/26	4	101.38	8	101.38	101.50	-4	10,872	-0.04%
2019/12/25	59	102.78	79	102.66	101.50	-20	10,938	-0.18%
2019/12/24	18	98.82	4	98.60	99.00	14	10,393	0.13%
2019/12/23	17	98.64	8	98.68	98.00	9	10,502	0.09%
2019/12/20	3	97.63	5.5	97.44	97.80	-2.5	10,555	-0.02%
2019/12/19	3	95.87	3	96.67	95.70	0	10,832	0.00%
2019/12/18	78	98.77	57	98.50	96.80	21	10,922	0.19%
2019/12/17	4	96.83	29	97.04	97.00	-25	10,619	-0.24%
2019/12/16	13	96.82	17	96.30	96.50	-4	10,560	-0.04%
2019/12/13	12	94.84	7	94.99	94.90	5	10,457	0.05%
2019/12/12	8	95.54	11	95.60	94.50	-3	10,397	-0.03%
2019/12/11	14	94.67	5	94.92	94.20	9	10,307	0.09%
2019/12/10	5	96.24	5	95.94	96.80	0	10,287	0.00%
2019/12/09	65	96.75	18	96.12	97.30	47	10,214	0.46%
2019/12/06	39	97.74	43	97.42	96.70	-4	10,146	-0.04%
2019/12/05	43	95.36	61	95.78	96.50	-18	9,750	-0.18%
2019/12/04	22	89.28	40	89.93	90.50	-18	9,211	-0.20%
2019/12/03	1	87.20	5	86.96	87.10	-4	8,989	-0.04%
2019/12/02	2	86.25	0	0.00	87.00	2	8,999	0.02%
2019/11/28	3	86.07	29	86.46	86.40	-26	9,051	-0.29%
2019/11/27	4	86.53	3	86.47	86.60	1	9,125	0.01%
2019/11/26	4	85.80	1	85.70	85.50	3	9,136	0.03%
2019/11/25	5	86.52	2	86.50	86.50	3	9,085	0.03%
2019/11/22	0	0.00	3	86.90	87.10	-3	9,060	-0.03%
2019/11/21	4	85.95	7	86.47	86.20	-3	9,167	-0.03%
2019/11/20	3	86.00	0	0.00	86.40	3	9,147	0.03%
2019/11/19	15	87.19	1	87.30	87.30	14	9,219	0.15%
2019/11/18	3	88.07	7	88.63	88.80	-4	9,172	-0.04%
2019/11/15	7	88.40	7	88.74	87.80	0	9,208	0.00%
2019/11/14	7	87.24	7	87.76	88.80	0	9,296	0.00%
2019/11/13	12	88.46	12	88.66	88.40	0	9,314	0.00%
2019/11/12	9	87.33	4	87.43	87.50	5	9,337	0.05%
2019/11/11	9	85.64	5	85.90	86.20	4	9,336	0.04%
2019/11/08	39	90.09	16	90.76	88.00	23	9,198	0.25%
2019/11/07	14	94.11	39	93.69	93.60	-25	8,931	-0.28%
2019/11/06	8	97.04	17	96.22	95.90	-9	8,881	-0.10%
2019/11/05	6	96.48	12	96.81	98.00	-6	8,856	-0.07%
2019/11/04	2	93.85	15.2	94.75	95.20	-13.2	8,702	-0.15%
2019/11/01	3	92.03	3	92.23	92.30	0	8,580	0.00%
2019/10/31	20	91.96	17.3	91.90	91.80	2.7	8,647	0.03%
2019/10/30	2	93.55	10.1	93.46	94.20	-8.1	8,573	-0.09%
2019/10/29	62	94.24	33	93.59	94.50	29	8,572	0.34%
2019/10/28	3	93.10	5	94.24	94.30	-2	8,454	-0.02%
2019/10/25	13	93.97	21	93.38	92.90	-8	8,395	-0.10%
2019/10/24	4	91.98	3	92.20	92.40	1	8,285	0.01%
2019/10/23	9	92.63	11	92.21	91.90	-2	8,312	-0.02%
2019/10/22	8	93.03	4	93.03	93.10	4	8,303	0.05%
2019/10/21	8	91.48	7	91.84	92.90	1	8,247	0.01%
2019/10/18	81	93.45	61	92.01	91.20	20	8,137	0.25%
2019/10/17	10	90.16	26	90.37	91.10	-16	7,788	-0.21%
2019/10/16	37.1	90.42	38	89.84	89.00	-0.9	7,667	-0.01%
2019/10/15	58.3	90.61	52	90.10	89.20	6.3	7,584	0.08%
2019/10/14	63	88.42	69	88.76	89.30	-6	7,306	-0.08%
2019/10/09	2	83.35	3	82.80	83.50	-1	6,965	-0.01%
2019/10/08	2	83.85	4	84.20	83.80	-2	7,069	-0.03%
2019/10/07	1	85.10	1	84.70	84.40	0	7,055	0.00%
2019/10/04	8	85.40	5	85.22	85.00	3	7,053	0.04%
2019/10/03	2	84.10	6	85.42	86.20	-4	7,094	-0.06%
2019/10/02	3	84.63	5	85.44	85.40	-2	7,068	-0.03%
2019/10/01	3	84.90	10	84.21	85.50	-7	7,054	-0.10%
2019/09/27	7	82.63	3	83.00	82.20	4	6,981	0.06%
2019/09/26	40	83.94	2	83.15	82.70	38	7,004	0.54%
2019/09/25	2	82.85	17	84.41	83.90	-15	7,102	-0.21%
2019/09/24	8	83.71	23	83.43	83.70	-15	7,306	-0.21%
2019/09/23	6	80.28	5	80.38	81.20	1	7,012	0.01%
2019/09/20	1	76.80	4	78.13	78.50	-3	7,226	-0.04%
2019/09/19	3	77.27	2	76.90	76.90	1	7,288	0.01%
2019/09/18	0	0.00	10	77.10	76.30	-10	7,461	-0.13%
2019/09/17	1	76.80	0	0.00	76.80	1	7,502	0.01%
2019/09/16	0	0.00	1	77.00	76.70	-1	7,591	-0.01%
2019/09/12	11	76.55	2	76.60	77.20	9	7,719	0.12%
2019/09/11	0	0.00	1	75.00	74.30	-1	7,775	-0.01%
2019/09/10	1	75.80	0	0.00	75.00	1	7,927	0.01%
2019/09/06	1	76.50	1	76.60	76.20	0	8,568	0.00%
2019/09/05	0	0.00	2	76.40	76.00	-2	8,781	-0.02%
2019/09/04	6	76.52	2	76.30	76.20	4	9,001	0.04%
2019/09/03	0	0.00	3	75.97	76.60	-3	9,084	-0.03%
2019/09/02	0	0.00	2	74.80	75.00	-2	9,131	-0.02%
2019/08/30	7	75.14	7	75.80	74.20	0	9,298	0.00%
2019/08/29	2	74.10	3	74.50	74.60	-1	9,377	-0.01%
2019/08/28	4	73.93	18	74.34	73.50	-14	9,430	-0.15%
2019/08/27	5	74.82	3	75.10	73.80	2	9,447	0.02%
2019/08/26	18	74.44	10	75.86	74.10	8	9,586	0.08%
2019/08/23	2	78.10	2	78.00	77.90	0	9,603	0.00%
2019/08/22	7	78.49	0	0.00	77.90	7	9,722	0.07%
2019/08/21	0	0.00	1	79.70	79.30	-1	9,935	-0.01%
2019/08/20	3	81.10	2	80.25	80.10	1	10,200	0.01%
2019/08/19	17	81.74	27	81.17	81.20	-10	10,388	-0.10%
2019/08/16	5	78.14	2	78.40	78.00	3	10,583	0.03%
2019/08/15	106	78.79	112	78.51	77.60	-6	10,991	-0.05%	大買/大賣/
2019/08/14	1	81.00	0	0.00	80.90	1	11,107	0.01%
2019/08/12	4	79.88	5	80.32	81.50	-1	11,962	-0.01%
2019/08/08	1	80.10	1	81.30	80.20	0	12,172	0.00%
2019/08/07	13	81.17	9	81.59	80.50	4	12,557	0.03%
2019/08/06	9	79.26	5	79.32	82.30	4	13,207	0.03%
2019/08/05	2	81.15	4	81.50	80.50	-2	13,657	-0.01%
2019/08/02	8	82.06	0	0.00	81.60	8	14,366	0.06%
2019/08/01	0	0.00	4	85.90	85.50	-4	14,369	-0.03%
2019/07/31	6	85.53	2	84.50	86.00	4	14,460	0.03%
2019/07/30	11	83.25	20	82.08	83.50	-9	14,407	-0.06%
2019/07/29	11	86.73	1	86.40	86.30	10	14,303	0.07%
2019/07/26	4	87.80	1	88.00	88.00	3	14,319	0.02%
2019/07/25	1	87.80	7	88.07	88.40	-6	14,315	-0.04%
2019/07/24	1	87.00	1	87.60	86.90	0	14,296	0.00%
2019/07/23	3	87.03	11	86.88	86.90	-8	14,345	-0.06%
2019/07/22	0	0.00	7	88.10	88.10	-7	14,336	-0.05%
2019/07/19	6	88.00	4	88.08	88.00	2	14,327	0.01%
2019/07/18	6	87.65	4	87.05	86.80	2	14,457	0.01%
2019/07/17	2	89.75	7	89.90	89.90	-5	14,406	-0.03%
2019/07/16	43	90.72	9	89.92	90.40	34	14,443	0.24%
2019/07/15	2	88.80	29	89.20	89.90	-27	14,399	-0.19%
2019/07/12	16	88.66	8	88.23	87.90	8	14,471	0.06%
2019/07/11	21	87.64	11	87.48	87.30	10	14,373	0.07%
2019/07/10	3	86.27	2	86.35	86.70	1	14,320	0.01%
2019/07/09	4	86.03	116	86.51	85.70	-112	14,289	-0.78%	大賣/鉅額交易
2019/07/08	18	87.78	22	87.50	87.50	-4	14,264	-0.03%
2019/07/05	123	87.17	15	87.05	87.30	108	14,345	0.75%	大買/鉅額交易
2019/07/04	4	86.43	11	85.95	85.80	-7	14,340	-0.05%
2019/07/03	5	86.22	14	85.90	85.90	-9	14,760	-0.06%
2019/07/02	13	86.42	23	86.81	87.60	-10	14,660	-0.07%
2019/07/01	5	85.00	35	84.16	85.90	-30	14,475	-0.21%
2019/06/28	24	81.51	5	80.80	81.60	19	14,182	0.13%
2019/06/27	9	79.37	7	79.91	80.50	2	14,223	0.01%
2019/06/26	4	80.00	4	79.55	81.40	0	13,871	0.00%
2019/06/25	37	82.51	36	81.19	80.40	1	13,831	0.01%
2019/06/24	1	81.70	4	82.80	83.00	-3	13,652	-0.02%
2019/06/21	3	82.60	14	81.74	81.60	-11	13,619	-0.08%
2019/06/20	29	83.38	125	83.48	82.70	-96	13,550	-0.71%	大賣/
2019/06/19	110	82.53	18	81.95	82.50	92	13,490	0.68%	大買/
2019/06/18	9	83.09	6	83.27	81.70	3	13,372	0.02%
2019/06/17	23	83.53	27	83.67	84.20	-4	13,326	-0.03%
2019/06/14	37	82.62	84	82.98	82.10	-47	13,108	-0.36%
2019/06/13	71.1	79.18	31	80.04	81.50	40.1	12,776	0.31%
2019/06/12	18	79.76	21	79.50	78.80	-3	12,622	-0.02%
2019/06/11	22	78.37	17	78.31	78.60	5	12,490	0.04%
2019/06/10	5	75.78	10	75.88	76.80	-5	12,428	-0.04%
2019/06/06	26	75.93	16	75.84	74.50	10	12,369	0.08%
2019/06/05	13	79.32	36	79.55	77.90	-23	12,215	-0.19%
2019/06/04	23	78.11	4	77.50	78.20	19	12,311	0.15%
2019/06/03	11	77.75	1	77.80	77.50	10	12,334	0.08%
2019/05/31	1	78.30	13	77.82	78.90	-12	12,294	-0.10%
2019/05/30	18	77.44	7.3	77.54	77.30	10.7	12,162	0.09%
2019/05/29	2	77.10	21	76.65	77.20	-19	12,097	-0.16%
2019/05/28	32	78.83	32	78.92	78.20	0	12,127	0.00%
2019/05/27	23	82.38	10	81.88	81.10	13	12,125	0.11%
2019/05/24	9	81.39	9	81.27	80.90	0	11,956	0.00%
2019/05/23	16	79.29	25	79.53	81.20	-9	11,812	-0.08%
2019/05/22	46	81.09	53	80.70	79.10	-7	11,547	-0.06%
2019/05/21	16	77.59	8	77.76	78.90	8	11,219	0.07%
2019/05/20	27	78.18	27	78.30	77.00	0	11,084	0.00%
2019/05/17	39	80.45	57.2	80.28	80.10	-18.2	10,837	-0.17%
2019/05/16	30	78.68	18	78.40	78.10	12	10,412	0.12%
2019/05/15	32	79.01	23	78.73	78.10	9	10,471	0.09%
2019/05/14	78	77.23	83	77.91	78.00	-5	10,559	-0.05%
2019/05/13	29	73.72	60	74.67	75.70	-31	10,001	-0.31%
2019/05/10	59	72.59	57	72.60	72.80	2	9,585	0.02%
2019/05/09	3	69.60	10	68.65	68.20	-7	8,933	-0.08%
2019/05/08	1	69.20	8	69.13	69.30	-7	8,874	-0.08%
2019/05/07	1	67.90	6	67.93	67.70	-5	8,904	-0.06%
2019/05/06	1	66.60	0	0.00	67.30	1	9,224	0.01%
2019/05/03	6	68.43	5	68.30	68.20	1	9,229	0.01%
2019/05/02	2	67.05	12	67.35	67.30	-10	9,228	-0.11%
2019/04/30	14	66.51	3	66.60	66.80	11	9,352	0.12%
2019/04/29	6	67.68	2	66.60	67.00	4	9,419	0.04%
2019/04/26	15	69.76	0	0.00	69.50	15	9,474	0.16%
2019/04/25	13	70.35	8	70.51	71.20	5	9,531	0.05%
2019/04/24	14	71.83	27	71.14	70.30	-13	9,697	-0.13%
2019/04/23	3	69.97	3	70.73	70.00	0	9,679	0.00%
2019/04/22	12	71.45	25	72.04	70.50	-13	9,950	-0.13%
2019/04/19	14	70.39	5	69.86	70.60	9	9,991	0.09%
2019/04/18	17	69.95	6	70.00	68.60	11	10,232	0.11%
2019/04/17	8	69.79	7	69.67	69.10	1	10,246	0.01%
2019/04/16	4	68.65	5	68.64	69.30	-1	10,261	-0.01%
2019/04/15	0	0.00	7	68.40	68.30	-7	10,465	-0.07%
2019/04/12	13	67.96	6	67.93	67.70	7	10,741	0.07%
2019/04/11	38	70.07	32	69.44	68.80	6	10,854	0.06%
2019/04/10	20	71.27	1	70.90	71.40	19	10,908	0.17%
2019/04/09	117.2	72.33	206	72.45	71.80	-88.8	10,984	-0.81%	大買/大賣/
2019/04/08	20	68.60	14	68.41	68.60	6	10,831	0.06%
2019/04/03	4	67.88	53	68.15	67.80	-49	10,997	-0.45%
2019/04/02	30	68.62	5	68.76	68.40	25	11,241	0.22%
2019/04/01	45	68.76	16	69.20	68.20	29	11,713	0.25%
2019/03/29	9	66.80	3	66.70	67.40	6	11,658	0.05%
2019/03/28	7	67.87	15.1	67.73	66.60	-8.1	12,023	-0.07%
2019/03/27	2	67.40	11	66.81	66.90	-9	12,525	-0.07%
2019/03/26	10	67.10	0	0.00	67.70	10	12,713	0.08%
2019/03/25	2	66.95	9	66.69	66.60	-7	12,950	-0.05%
2019/03/22	4	68.45	30	68.30	68.20	-26	13,122	-0.20%
2019/03/21	11	68.44	27	68.41	68.40	-16	13,349	-0.12%
2019/03/20	24	67.98	51	67.85	67.80	-27	13,583	-0.20%
2019/03/19	19	66.53	10	66.72	66.80	9	13,849	0.06%
2019/03/18	3	65.33	3	65.17	65.70	0	13,975	0.00%
2019/03/15	13	65.38	2	65.55	64.80	11	14,310	0.08%
2019/03/14	27	65.05	13	64.42	64.30	14	14,582	0.10%
2019/03/13	27	65.48	4	65.38	65.70	23	14,874	0.15%
2019/03/12	25	66.62	7	66.64	66.00	18	15,052	0.12%
2019/03/11	2	65.70	7	65.76	65.90	-5	15,288	-0.03%
2019/03/08	78	65.81	2	66.45	65.10	76	15,954	0.48%
2019/03/07	13	69.09	10.1	68.32	67.90	3	16,140	0.02%
2019/03/06	7	70.59	2	71.00	70.30	5	16,581	0.03%
2019/03/05	6	70.43	12	69.49	70.60	-6	17,126	-0.04%
2019/03/04	4	71.38	4	71.23	70.50	0	17,429	0.00%
2019/02/27	13	71.61	29	71.79	71.40	-16	17,569	-0.09%
2019/02/26	25	72.02	32	72.15	72.60	-7	17,810	-0.04%
2019/02/25	28	69.33	7	69.57	69.80	21	17,952	0.12%
2019/02/22	26	70.32	1	71.80	70.10	25	18,343	0.14%
2019/02/21	18	70.61	11	71.15	71.20	7	18,311	0.04%
2019/02/20	17	72.62	37	72.33	71.10	-20	18,314	-0.11%
2019/02/19	10	71.78	33	71.86	72.00	-23	18,362	-0.13%
2019/02/18	2	72.30	7	71.74	70.80	-5	18,472	-0.03%
2019/02/15	31	70.81	26	71.65	70.50	5	18,677	0.03%
2019/02/14	23	73.93	18	73.60	72.80	5	18,739	0.03%
2019/02/13	43	70.77	78	71.86	74.30	-35	18,546	-0.19%
2019/02/12	17	67.60	33	67.45	67.60	-16	18,191	-0.09%
2019/02/11	10	65.88	6	65.60	65.60	4	18,539	0.02%
2019/01/30	37	65.44	11	65.80	64.50	26	18,765	0.14%
2019/01/29	3	64.60	18	64.48	65.20	-15	18,788	-0.08%
2019/01/28	18	65.19	29	65.22	65.50	-11	18,875	-0.06%
2019/01/25	25	64.88	31	64.91	64.40	-6	19,217	-0.03%
2019/01/24	8	62.98	12.3	62.93	62.50	-4.3	19,111	-0.02%
2019/01/23	6	61.98	5	62.70	63.10	1	19,101	0.01%
2019/01/22	21	63.38	0	0.00	62.00	21	19,326	0.11%
2019/01/21	16	64.08	6	64.10	63.70	10	19,436	0.05%
2019/01/18	12	63.21	27	63.43	64.30	-15	19,565	-0.08%
2019/01/17	20	65.26	24	64.49	63.60	-4	19,619	-0.02%
2019/01/16	13	64.32	16	64.36	64.90	-3	19,722	-0.02%
2019/01/15	6	62.27	11	62.33	62.90	-5	19,591	-0.03%
2019/01/14	21	61.34	24	61.24	61.40	-3	19,557	-0.02%
2019/01/11	34	64.66	29	63.96	63.30	5	19,391	0.03%
2019/01/10	117	64.82	112	64.28	64.00	5	19,377	0.03%	大買/大賣/
2019/01/09	55	63.16	53	62.77	62.60	2	19,169	0.01%
2019/01/08	5	62.78	4	63.00	62.50	1	19,230	0.01%
2019/01/07	21	63.78	15	64.04	63.20	6	19,279	0.03%
2019/01/04	27	61.45	18	62.23	62.90	9	19,258	0.05%
2019/01/03	37	62.31	42	62.09	61.60	-5	19,106	-0.03%
2019/01/02	4	62.63	29	62.12	62.80	-25	19,093	-0.13%
2018/12/28	7	61.11	6	61.00	61.20	1	19,120	0.01%
2018/12/27	50	61.52	43	61.31	61.20	7	19,189	0.04%
2018/12/26	8	60.68	12	60.94	58.50	-4	18,918	-0.02%
2018/12/25	23.1	59.11	10	59.38	60.80	13.1	18,881	0.07%
2018/12/24	40	60.59	11	59.77	60.00	29	18,659	0.16%
2018/12/22	19	61.71	11	62.00	63.50	8	18,227	0.04%
2018/12/21	14.1	62.26	21	61.54	63.40	-7	18,292	-0.04%
2018/12/20	81	63.55	47	62.56	61.70	34	18,034	0.19%
2018/12/19	49	69.80	46	69.45	68.50	3	17,677	0.02%
2018/12/18	167	71.21	193	71.12	70.00	-26	18,106	-0.14%	大買/大賣/
2018/12/17	18.1	69.97	6	70.77	71.00	12.1	18,198	0.07%
2018/12/14	142	67.34	144	67.94	69.20	-2	18,092	-0.01%	大買/大賣/
2018/12/13	15	69.79	16	69.69	69.80	-1	17,965	-0.01%
2018/12/12	20	70.42	16	70.79	69.30	4	17,838	0.02%
2018/12/11	34	69.80	15	69.03	68.60	19	17,780	0.11%
2018/12/10	22	69.42	27	69.89	69.60	-5	17,754	-0.03%
2018/12/07	34	74.99	6	74.35	72.70	28	17,516	0.16%
2018/12/06	64	76.22	37	73.81	74.10	27	17,515	0.15%
2018/12/05	26	78.61	14	78.01	78.00	12	17,395	0.07%
2018/12/04	33	82.58	10	82.73	82.10	23	17,367	0.13%
2018/12/03	85	87.21	58	87.00	85.20	27	17,253	0.16%
2018/11/30	21	84.58	25	84.56	84.50	-4	16,574	-0.02%
2018/11/29	34	83.75	50	84.11	85.80	-16	16,135	-0.10%
2018/11/28	41	79.45	64	79.81	79.90	-23	15,623	-0.15%
2018/11/27	80	74.41	75	74.90	76.00	5	15,145	0.03%
2018/11/26	15	73.66	12	74.35	73.50	3	14,850	0.02%
2018/11/23	27	74.37	19	73.57	72.00	8	14,732	0.05%
2018/11/22	43	75.30	42	74.21	72.80	1	14,384	0.01%
2018/11/21	36	73.79	103	73.76	77.50	-67	13,991	-0.48%	大賣/
2018/11/20	58	70.46	18	70.13	70.50	40	13,555	0.30%
2018/11/19	4	69.68	4	69.88	70.10	0	13,594	0.00%
2018/11/16	35	70.79	28	71.12	69.00	7	13,591	0.05%
2018/11/15	16	69.14	21	69.52	70.00	-5	13,639	-0.04%
2018/11/14	28	69.64	9	68.97	68.00	19	13,554	0.14%
2018/11/13	7	67.49	13	68.95	71.50	-6	13,511	-0.04%
2018/11/12	10	67.97	16	68.51	69.00	-6	13,388	-0.04%
2018/11/09	17	67.11	13	66.92	67.50	4	13,312	0.03%
2018/11/08	35	69.31	33	69.32	66.20	2	13,209	0.02%
2018/11/07	12	65.85	33	67.70	69.80	-21	12,822	-0.16%
2018/11/06	7	65.34	8	65.14	63.50	-1	12,780	-0.01%
2018/11/05	11	66.62	20	66.78	67.40	-9	12,809	-0.07%
2018/11/02	38	66.19	14	65.81	66.40	24	12,814	0.19%
2018/11/01	20	62.58	28	62.20	63.30	-8	12,502	-0.06%
2018/10/31	1	57.60	23	57.60	57.60	-22	12,443	-0.18%
2018/10/30	42	51.12	43	51.77	52.40	-1	12,483	-0.01%
2018/10/29	52	50.01	53	49.24	51.80	-1	12,405	-0.01%
2018/10/26	11	49.21	8	48.83	47.10	3	12,467	0.02%
2018/10/25	26	51.43	26	51.12	50.40	0	12,546	0.00%
2018/10/24	39	56.49	44	56.79	56.00	-5	12,412	-0.04%
2018/10/23	12	60.37	16	59.83	58.30	-4	12,263	-0.03%
2018/10/22	9	61.51	81	61.59	61.90	-72	12,230	-0.59%
2018/10/19	53	62.20	10	62.15	61.80	43	12,158	0.35%
2018/10/18	14	66.31	24	65.86	65.30	-10	12,057	-0.08%
2018/10/17	53	65.67	40	64.76	65.20	13	11,952	0.11%
2018/10/16	66	64.75	59	64.96	64.00	7	11,921	0.06%
2018/10/15	4	63.70	6	63.07	63.10	-2	11,781	-0.02%
2018/10/12	28	63.78	22	63.72	64.10	6	11,722	0.05%
2018/10/11	18	63.62	9	63.92	63.50	9	11,552	0.08%
2018/10/09	16	70.58	20	69.12	70.50	-4	11,443	-0.03%
2018/10/08	22	67.59	12	66.83	68.00	10	11,287	0.09%
2018/10/05	20	71.66	18	72.63	70.00	2	11,098	0.02%
2018/10/04	45	74.87	8	75.16	75.80	37	10,937	0.34%
2018/10/03	62	77.88	22	75.06	74.90	40	10,944	0.37%
2018/10/02	3	79.37	15	79.54	78.50	-12	10,874	-0.11%
2018/10/01	19	79.43	7	79.16	79.90	12	10,996	0.11%
2018/09/28	13	79.30	15	78.62	78.40	-2	11,180	-0.02%
2018/09/27	10	78.55	9	78.42	77.30	1	11,181	0.01%
2018/09/26	8	77.18	12	78.45	79.50	-4	11,262	-0.04%
2018/09/25	36	81.19	20	80.07	78.10	16	11,179	0.14%
2018/09/21	34	78.96	40	79.13	81.50	-6	10,708	-0.06%
2018/09/20	59	74.08	17	75.22	74.60	42	10,431	0.40%
2018/09/19	7	76.67	36	76.56	74.30	-29	10,444	-0.28%
2018/09/18	1	72.00	7	72.91	73.90	-6	10,448	-0.06%
2018/09/17	16	74.46	24	74.35	74.70	-8	10,570	-0.08%
2018/09/14	16	68.23	20	68.70	72.10	-4	10,320	-0.04%
2018/09/13	115	66.50	110	65.93	65.60	5	10,254	0.05%	大買/大賣/
2018/09/12	27	66.10	8	65.58	64.40	19	10,255	0.19%
2018/09/11	35	68.33	8	69.64	69.50	27	10,055	0.27%
2018/09/10	18	71.34	6	72.03	69.50	12	9,872	0.12%
2018/09/07	16	80.96	10	79.97	77.20	6	9,740	0.06%
2018/09/06	5	85.08	4	85.00	85.00	1	9,688	0.01%
2018/09/05	0	0.00	1	84.90	84.30	-1	9,854	-0.01%
2018/09/04	10	84.04	12.4	84.61	84.40	-2.4	10,053	-0.02%
2018/09/03	11	85.04	2	86.05	83.80	9	10,218	0.09%
2018/08/31	4	86.20	6	86.67	88.00	-2	10,583	-0.02%
2018/08/30	8	88.71	4	89.48	87.50	4	10,763	0.04%
2018/08/29	6	86.70	8	87.25	87.40	-2	11,085	-0.02%
2018/08/28	6	87.87	1.5	88.51	87.40	4.5	11,507	0.04%
2018/08/27	69	85.99	71	86.48	88.20	-2	11,612	-0.02%
2018/08/24	11	83.66	4	84.38	84.50	7	11,737	0.06%
2018/08/23	3	86.10	2	86.10	85.20	1	12,123	0.01%
2018/08/22	17	84.24	17.1	85.85	87.30	-0.1	12,328	0.00%
2018/08/21	5	86.94	13	86.48	86.60	-8	12,292	-0.07%
2018/08/20	56	85.86	15	84.77	84.20	41	12,374	0.33%
2018/08/17	9	92.50	4	91.55	90.20	5	12,304	0.04%
2018/08/16	21	92.67	24	90.89	92.80	-3	12,390	-0.02%
2018/08/15	3	91.60	5	90.36	90.30	-2	12,514	-0.02%
2018/08/14	21	88.24	57	88.71	91.50	-36	12,602	-0.29%
2018/08/13	6	88.42	7	89.59	88.40	-1	12,638	-0.01%
2018/08/10	39	96.67	36	96.99	93.00	3	12,649	0.02%
2018/08/09	36	97.26	38	97.11	96.10	-2	12,911	-0.02%
2018/08/08	14	97.91	0	0.00	95.60	14	13,595	0.10%
2018/08/07	45.3	102.92	49	102.42	102.50	-3.7	13,996	-0.03%
2018/08/06	7	98.71	4	98.75	99.50	3	14,580	0.02%
2018/08/03	3	93.77	10	94.85	97.00	-7	15,125	-0.05%
2018/08/02	8	94.94	7.2	95.40	92.00	0.8	15,089	0.01%
2018/08/01	35	100.57	17	100.64	99.20	18	15,010	0.12%
2018/07/31	16	106.25	1	108.50	105.00	15	15,036	0.10%
2018/07/30	9	108.56	2	108.50	107.00	7	15,173	0.05%
2018/07/27	1	111.50	2	109.50	113.00	-1	15,325	-0.01%
2018/07/26	1	114.00	1	113.00	110.00	0	15,574	0.00%
2018/07/25	0	0.00	5	112.80	113.00	-5	15,812	-0.03%
2018/07/24	0	0.00	6	109.92	112.00	-6	15,928	-0.04%
2018/07/23	7	108.00	2	107.25	108.00	5	16,091	0.03%
2018/07/20	5	115.60	4	116.13	115.00	1	16,295	0.01%
2018/07/19	0	0.00	7	115.29	115.50	-7	16,418	-0.04%
2018/07/18	9	113.06	3	111.33	109.50	6	16,549	0.04%
2018/07/17	2	116.00	4	115.00	115.00	-2	16,632	-0.01%
2018/07/16	4	115.13	1	116.50	116.50	3	16,937	0.02%
2018/07/13	4	117.13	2	115.50	114.50	2	17,483	0.01%
2018/07/12	0	0.00	2	115.50	116.00	-2	17,768	-0.01%
2018/07/11	0	0.00	3	112.33	113.00	-3	18,121	-0.02%
2018/07/10	2	117.00	3	115.83	115.00	-1	18,706	-0.01%
2018/07/09	11	114.73	12	114.92	114.00	-1	19,373	-0.01%
2018/07/06	7	112.29	21	114.67	117.50	-14	19,510	-0.07%
2018/07/05	3	109.83	7	109.00	107.00	-4	19,568	-0.02%
2018/07/04	10	107.90	4	107.63	107.00	6	19,769	0.03%
2018/07/03	3	116.33	4.1	115.86	115.50	-1.1	20,025	-0.01%
2018/07/02	10	116.60	1	118.50	115.50	9	20,029	0.04%
2018/06/29	0	0.00	1	122.50	123.00	-1	19,974	-0.01%
2018/06/28	10	126.10	11	124.91	123.00	-1	20,003	0.00%
2018/06/27	9	125.17	5	126.30	128.00	4	20,283	0.02%
2018/06/26	34	130.31	33	125.62	125.00	1	20,572	0.00%
2018/06/25	2	123.00	2	124.50	127.00	0	20,422	0.00%
2018/06/22	8	125.50	8	124.81	124.00	0	20,571	0.00%
2018/06/21	4	125.88	16	127.19	129.00	-12	20,592	-0.06%
2018/06/20	7	121.93	6	122.67	123.00	1	20,819	0.00%
2018/06/19	2	125.25	1	125.00	124.00	1	21,083	0.00%
2018/06/15	8	127.38	2	127.50	128.00	6	21,343	0.03%
2018/06/13	3	128.33	9	126.50	127.50	-6	22,584	-0.03%
2018/06/12	2	128.50	5	128.10	128.00	-3	22,755	-0.01%
2018/06/11	9	123.44	14	123.75	125.50	-5	22,574	-0.02%
2018/06/08	29	118.47	14	116.82	120.50	15	22,440	0.07%
2018/06/07	3	125.83	1	125.00	125.00	2	22,077	0.01%
2018/06/06	4	125.88	25	124.52	128.00	-21	22,058	-0.10%
2018/06/05	41	126.29	6	127.00	122.50	35	21,956	0.16%
2018/06/04	5	136.00	7	136.57	136.00	-2	21,514	-0.01%
2018/06/01	13	137.69	9	139.83	137.00	4	21,474	0.02%
2018/05/31	22	146.30	27	145.06	141.00	-5	21,435	-0.02%
2018/05/30	9	144.67	8.3	143.60	143.00	0.7	20,992	0.00%
2018/05/29	16	144.31	9	144.56	143.00	7	20,769	0.03%
2018/05/28	13	142.73	18	143.33	142.00	-5	20,607	-0.02%
2018/05/25	11	139.27	11.6	139.74	140.00	-0.6	20,488	0.00%
2018/05/24	3	137.50	5	137.00	138.00	-2	20,424	-0.01%
2018/05/23	8	139.06	6	138.33	137.00	2	20,377	0.01%
2018/05/22	7	138.79	4	138.38	136.50	3	20,225	0.01%
2018/05/21	15	140.67	20	140.25	141.00	-5	20,225	-0.02%
2018/05/18	6	138.00	12	138.25	139.00	-6	20,217	-0.03%
2018/05/17	14	138.68	5	137.90	136.50	9	20,166	0.04%
2018/05/16	42	147.24	39	147.29	141.50	3	20,054	0.01%
2018/05/15	25	144.16	20	146.05	141.00	5	19,651	0.03%
2018/05/14	44	145.10	31	146.71	151.00	13	19,438	0.07%
2018/05/11	19	139.87	24.2	139.38	137.50	-5.2	18,840	-0.03%
2018/05/10	6	131.92	19	133.55	135.50	-13	18,366	-0.07%
2018/05/09	8	132.19	12.1	133.48	131.00	-4.1	18,655	-0.02%
2018/05/08	22	134.16	42	133.76	132.00	-20	18,633	-0.11%
2018/05/07	49	130.41	6	129.33	131.00	43	18,638	0.23%
2018/05/04	5	127.60	6	128.58	127.00	-1	18,647	-0.01%
2018/05/03	16	134.66	7	134.50	130.50	9	19,036	0.05%
2018/05/02	5	133.30	6	134.58	134.50	-1	19,101	-0.01%
2018/04/30	4	129.88	2	130.25	129.00	2	19,276	0.01%
2018/04/27	7	133.00	7	133.29	131.00	0	19,738	0.00%
2018/04/26	6	129.83	32	129.19	128.50	-26	20,196	-0.13%
2018/04/25	15	124.97	8.1	124.68	124.00	7	20,437	0.03%
2018/04/24	9	121.72	22	121.25	120.50	-13	20,453	-0.06%
2018/04/23	5	132.60	9	130.44	128.00	-4	20,274	-0.02%
2018/04/20	26	134.40	7	135.00	133.00	19	20,187	0.09%
2018/04/19	68	137.81	43	138.57	138.50	25	19,928	0.13%
2018/04/18	29	131.09	40	130.78	133.00	-11	19,375	-0.06%
2018/04/17	31	134.89	11	132.36	127.50	20	19,068	0.10%
2018/04/16	65.3	133.98	37	133.69	139.00	28.3	18,751	0.15%
2018/04/13	25	127.90	25	128.48	130.00	0	18,183	0.00%
2018/04/12	8	117.81	11	118.68	120.00	-3	17,461	-0.02%
2018/04/11	29	118.81	42	117.73	116.50	-13	17,297	-0.08%
2018/04/10	52	117.05	58	115.95	115.50	-6	17,082	-0.04%
2018/04/09	42	111.36	65	110.35	115.50	-23	17,027	-0.14%
2018/04/03	37	107.27	37.2	105.74	105.50	-0.2	16,574	0.00%
2018/04/02	14	106.93	2	106.75	105.00	12	16,475	0.07%
2018/03/31	7	106.14	1	106.50	106.50	6	16,428	0.04%
2018/03/30	53	110.02	50	108.90	107.50	3	16,426	0.02%
2018/03/29	47	108.48	53	108.83	107.50	-6	16,147	-0.04%
2018/03/28	16	101.97	11	102.32	102.00	5	15,663	0.03%
2018/03/27	24	104.13	28	104.38	104.50	-4	15,543	-0.03%
2018/03/26	32	100.29	18	100.34	100.50	14	15,389	0.09%
2018/03/23	21	100.27	14	99.79	99.10	7	15,300	0.05%
2018/03/22	25	109.26	27	108.65	105.50	-2	14,998	-0.01%
2018/03/21	14	108.64	6	107.50	107.00	8	14,641	0.05%
2018/03/20	25	106.40	22.9	108.35	111.00	2.1	14,362	0.01%
2018/03/19	23	105.74	62.1	105.83	105.50	-39.1	13,950	-0.28%
2018/03/16	37	98.65	31	98.98	98.80	6	13,064	0.05%
2018/03/15	1.1	96.07	1	95.00	96.10	0.1	12,772	0.00%
2018/03/14	29	95.91	21	95.38	95.80	8	12,853	0.06%
2018/03/13	11	98.65	14	97.87	97.20	-3	13,013	-0.02%
2018/03/12	5	97.36	38	97.71	97.30	-33	13,020	-0.25%
2018/03/09	42	94.98	58	94.45	95.60	-16	12,930	-0.12%
2018/03/08	2	91.60	21.1	91.83	91.80	-19.1	12,835	-0.15%
2018/03/07	31	91.61	31	91.69	90.90	0	12,893	0.00%
2018/03/06	6	91.00	9	91.06	91.50	-3	13,000	-0.02%
2018/03/05	5	87.88	2	88.00	87.50	3	13,032	0.02%
2018/03/02	25	88.11	6	88.33	88.90	19	13,097	0.15%
2018/03/01	13	89.02	10	88.94	89.10	3	13,126	0.02%
2018/02/27	3	89.93	8	89.88	89.80	-5	13,196	-0.04%
2018/02/26	8	91.54	29	93.90	90.80	-21	13,182	-0.16%
2018/02/23	18	95.80	24	93.78	92.30	-6	13,170	-0.05%
2018/02/22	5	92.96	1	93.00	93.60	4	13,360	0.03%
2018/02/21	5	92.28	2	93.40	93.80	3	13,935	0.02%
2018/02/12	8	89.28	10	88.29	88.00	-2	13,860	-0.01%
2018/02/09	15	89.75	11	88.61	89.00	4	13,859	0.03%
2018/02/08	18	94.99	15	93.35	93.70	3	13,774	0.02%
2018/02/07	31	97.67	43	97.53	96.10	-12	13,596	-0.09%
2018/02/06	31	95.93	11.1	94.43	92.50	19.9	13,462	0.15%
2018/02/05	11	97.36	11	97.62	101.50	0	13,530	0.00%
2018/02/02	5	99.88	7	99.43	99.90	-2	13,821	-0.01%
2018/02/01	31	105.32	34	103.54	102.00	-3	13,956	-0.02%
2018/01/31	3	100.10	7.3	99.15	101.50	-4.3	13,751	-0.03%
2018/01/30	12	100.13	27	100.54	100.50	-15	13,742	-0.11%
2018/01/29	11	95.42	38	96.88	99.50	-27	13,513	-0.20%
2018/01/26	56	100.07	34.1	99.41	94.40	22	13,519	0.16%
2018/01/25	25	98.96	39	99.02	100.00	-14	13,241	-0.11%
2018/01/24	57	100.18	77	99.30	99.00	-20	13,005	-0.15%
2018/01/23	18	99.23	39.2	98.68	97.50	-21.2	12,675	-0.17%
2018/01/22	39	93.96	50	95.46	97.60	-11	12,323	-0.09%
2018/01/19	16	87.34	36.3	87.06	88.80	-20.3	12,166	-0.17%
2018/01/18	34	83.60	35	83.42	83.70	-1	11,858	-0.01%
2018/01/17	10	81.40	2	81.30	81.40	8	12,138	0.07%
2018/01/16	0	0.00	55	82.19	81.50	-55	12,388	-0.44%
2018/01/15	6	81.45	5	81.24	81.90	1	12,650	0.01%
2018/01/12	31	80.01	6	80.03	80.00	25	13,230	0.19%
2018/01/10	7	79.54	2	80.40	79.00	5	13,939	0.04%
2018/01/09	4	82.23	1	83.00	81.50	3	14,253	0.02%
2018/01/08	3	81.57	2	81.85	81.20	1	14,810	0.01%
2018/01/05	15.1	82.60	18	82.66	81.70	-3	15,666	-0.02%
2018/01/04	20	81.70	12.3	81.92	81.40	7.7	16,200	0.05%
2018/01/03	54	80.27	66	81.64	81.60	-12	16,207	-0.07%
2018/01/02	1	76.20	3	76.10	76.30	-2	16,057	-0.01%