中美晶 (5483)-元大-淡水券商分點個股進出

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
193.0
漲跌
▼1.0
漲幅
-0.52%
成交量
3,917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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	191.02	0	0.00	193.00	1	7,684	0.01%
2024/05/07	1.2	193.01	0	0.00	194.00	1.2	7,657	0.02%
2024/05/06	0	194.00	2	196.50	197.00	-2	7,633	-0.03%
2024/05/03	2	194.00	0	0.00	192.50	2	7,644	0.03%
2024/05/02	1	193.10	0.5	196.00	196.00	0.5	7,677	0.01%
2024/04/30	1	193.09	2	195.25	195.50	-1	7,715	-0.01%
2024/04/26	5	192.50	0	0.00	192.50	5	7,809	0.06%
2024/04/25	1	191.50	0.1	192.00	191.50	1	7,832	0.01%
2024/04/24	0.1	196.50	1	194.00	194.00	-1	7,903	-0.01%
2024/04/23	1.1	188.07	6	189.33	188.50	-4.9	7,969	-0.06%
2024/04/22	2.1	189.31	0	0.00	188.50	2.1	8,055	0.03%
2024/04/19	3.1	193.51	1	192.00	192.00	2.1	8,008	0.03%
2024/04/18	5	199.30	0	0.00	199.50	5	7,978	0.06%
2024/04/17	0	0.00	1	204.49	202.00	-1	8,054	-0.01%
2024/04/16	6.5	201.36	4.1	199.99	199.00	2.5	8,071	0.03%
2024/04/15	4.7	208.44	2	208.50	208.50	2.7	7,963	0.03%
2024/04/12	3	211.50	1	212.51	211.50	2	7,933	0.03%
2024/04/11	3.1	209.52	0	0.00	210.00	3.1	7,977	0.04%
2024/04/10	2.1	213.21	1	212.50	211.00	1.1	8,052	0.01%
2024/04/09	1	210.50	3	209.67	210.50	-2	8,170	-0.02%
2024/04/08	2	208.50	1.1	210.91	210.50	0.9	8,228	0.01%
2024/04/03	5	211.30	4	210.88	211.00	1	8,250	0.01%
2024/04/02	2	209.75	2	210.25	209.50	0	8,294	0.00%
2024/04/01	22.3	210.09	9.4	209.74	208.00	12.9	8,371	0.15%
2024/03/29	10.2	212.05	7.6	212.83	214.50	2.6	8,349	0.03%
2024/03/28	11.3	218.36	4.1	216.02	215.00	7.3	8,105	0.09%
2024/03/27	5.1	216.14	7.2	217.09	223.50	-2.1	7,891	-0.03%
2024/03/26	7.3	217.63	17	216.08	214.00	-9.7	7,710	-0.13%
2024/03/25	17.2	220.97	0	0.00	220.00	17.2	7,706	0.22%
2024/03/22	20.4	225.80	2	224.50	224.00	18.4	7,788	0.24%
2024/03/21	43.1	233.33	21	233.21	232.50	22.1	7,772	0.28%
2024/03/20	26.7	235.55	20.7	236.96	240.00	6.1	7,614	0.08%
2024/03/19	7.8	222.55	19	222.67	226.00	-11.2	7,048	-0.16%
2024/03/18	4	205.88	1	205.50	207.50	3	6,610	0.05%
2024/03/15	1.2	207.75	4	207.63	207.50	-2.8	6,664	-0.04%
2024/03/14	4	214.41	101.7	215.49	208.50	-97.7	6,596	-1.48%	大賣/
2024/03/13	2.3	218.46	5.4	220.15	215.50	-3	6,432	-0.05%
2024/03/12	0.1	211.00	0.5	214.67	214.50	-0.4	6,260	-0.01%
2024/03/11	0.2	210.52	9	212.00	209.00	-8.8	6,205	-0.14%
2024/03/08	3.5	214.25	6.8	213.97	209.00	-3.3	6,145	-0.05%
2024/03/07	10	200.00	17.6	199.96	200.50	-7.6	5,714	-0.13%
2024/03/06	0.1	197.00	2.1	196.98	197.00	-2	5,628	-0.04%
2024/03/05	0.1	196.50	0.1	195.65	197.00	-0.1	5,650	0.00%
2024/03/04	0	192.50	3.2	193.46	193.50	-3.2	5,690	-0.06%
2024/03/01	7	189.50	6.2	191.48	189.50	0.8	5,804	0.01%
2024/02/27	1.2	186.04	0.1	190.00	186.00	1.1	5,798	0.02%
2024/02/23	1	188.00	0.5	188.60	187.00	0.5	5,808	0.01%
2024/02/22	0	0.00	0.1	188.25	188.50	-0.1	5,836	0.00%
2024/02/21	0	0.00	0.1	187.00	185.50	-0.1	5,847	0.00%
2024/02/19	1	185.50	0	0.00	184.50	1	5,904	0.02%
2024/02/16	0.2	182.00	3	182.67	184.00	-2.8	5,919	-0.05%
2024/02/15	15.4	183.99	1.3	183.89	184.00	14.1	5,927	0.24%
2024/02/05	0	0.00	1	191.50	192.00	-1	5,864	-0.02%
2024/02/02	0	0.00	2	192.00	191.00	-2	5,886	-0.03%
2024/01/31	1.1	192.05	0	0.00	192.00	1.1	5,965	0.02%
2024/01/30	0.1	192.00	0	0.00	192.50	0.1	5,984	0.00%
2024/01/26	0.5	193.30	0	0.00	192.50	0.5	6,078	0.01%
2024/01/25	1.2	195.21	0.1	196.00	195.00	1.1	6,152	0.02%
2024/01/24	5.2	202.00	3.3	202.49	203.50	1.9	6,207	0.03%
2024/01/23	0	198.50	3.3	198.65	201.00	-3.2	6,164	-0.05%
2024/01/22	0.1	196.42	0	0.00	196.00	0.1	6,117	0.00%
2024/01/19	0.1	196.00	2.2	196.50	197.50	-2.1	6,077	-0.03%
2024/01/18	1.2	190.59	0.1	194.00	195.50	1.1	6,074	0.02%
2024/01/17	1.3	191.33	2	192.75	191.00	-0.7	5,984	-0.01%
2024/01/16	7.2	194.87	1	196.00	196.00	6.2	5,862	0.10%
2024/01/15	0	0.00	1	201.00	201.00	-1	5,754	-0.02%
2024/01/12	0.1	197.16	4	199.38	200.00	-3.9	5,744	-0.07%
2024/01/11	1	199.00	5.1	200.50	200.00	-4.1	5,675	-0.07%
2024/01/10	0	0.00	0.1	194.50	196.50	-0.1	5,572	0.00%
2024/01/09	0.3	193.50	3	193.50	193.00	-2.7	5,525	-0.05%
2024/01/08	0	0.00	1	191.00	192.50	-1	5,490	-0.02%
2024/01/05	1.2	190.58	5.1	191.03	191.50	-3.9	5,465	-0.07%
2024/01/04	5.1	193.54	2	191.75	191.50	3.1	5,417	0.06%
2024/01/03	11.3	194.18	3	193.00	193.00	8.3	5,373	0.16%
2024/01/02	2.4	195.24	3	194.00	201.00	-0.6	5,226	-0.01%
2023/12/29	4.2	194.69	0.2	196.13	196.00	4	5,147	0.08%
2023/12/28	3.4	196.51	4.5	196.24	196.00	-1.1	5,112	-0.02%
2023/12/27	6.6	200.91	2.1	199.51	200.50	4.5	5,047	0.09%
2023/12/26	1.2	204.00	4.5	203.95	207.50	-3.3	4,939	-0.07%
2023/12/25	1.2	195.63	0	0.00	198.50	1.2	4,817	0.02%
2023/12/22	1.1	198.90	1	198.00	199.00	0.1	4,744	0.00%
2023/12/21	2.1	196.49	1	198.00	198.50	1.1	4,666	0.02%
2023/12/20	3.1	198.32	1	198.00	198.00	2.1	4,595	0.05%
2023/12/19	3.3	196.86	4.4	199.68	200.50	-1.1	4,467	-0.02%
2023/12/18	1.3	196.00	4.5	201.07	200.50	-3.2	4,314	-0.07%
2023/12/15	1	195.50	5.5	197.71	197.50	-4.5	4,171	-0.11%
2023/12/14	0	0.00	7.1	190.06	191.50	-7.1	3,986	-0.18%
2023/12/13	5.2	188.99	0.1	189.39	187.50	5.1	3,933	0.13%
2023/12/12	1.7	189.56	6.2	190.21	190.50	-4.5	3,934	-0.11%
2023/12/11	0	0.00	5	185.00	185.50	-5	3,931	-0.13%
2023/12/08	1	186.00	1	186.00	184.50	0	3,926	0.00%
2023/12/07	0	0.00	3.1	185.98	183.50	-3.1	3,939	-0.08%
2023/12/06	0	184.50	4.3	184.02	184.50	-4.2	3,910	-0.11%
2023/12/05	1.3	180.34	0.1	180.50	180.50	1.2	3,885	0.03%
2023/12/04	3	183.33	5	183.80	183.00	-2	3,840	-0.05%
2023/12/01	0	0.00	0.2	183.67	184.50	-0.2	3,828	0.00%
2023/11/30	0	0.00	1.2	184.54	183.00	-1.2	3,797	-0.03%
2023/11/29	0.1	184.50	7.1	184.86	185.00	-7	3,750	-0.19%
2023/11/28	4.2	182.07	8.2	182.76	182.00	-4	3,641	-0.11%
2023/11/27	3	177.67	3	177.83	177.50	0	3,479	0.00%
2023/11/24	1	179.00	2.2	178.93	179.00	-1.2	3,449	-0.03%
2023/11/22	3.2	173.47	2	173.25	173.50	1.2	3,373	0.04%
2023/11/21	0	0.00	1	175.50	175.00	-1	3,346	-0.03%
2023/11/20	0.1	175.00	1	177.00	175.00	-1	3,336	-0.03%
2023/11/17	1	177.00	6.2	177.74	177.50	-5.2	3,321	-0.16%
2023/11/16	1	173.50	3.1	175.58	176.50	-2.1	3,282	-0.06%
2023/11/15	0	0.00	3	175.33	174.00	-3	3,243	-0.09%
2023/11/14	6.2	173.11	1	174.49	173.50	5.1	3,212	0.16%
2023/11/13	9.1	176.77	2.1	177.00	175.50	7.1	3,173	0.22%
2023/11/10	0.1	173.00	2	175.00	175.00	-1.9	3,157	-0.06%
2023/11/09	1	171.00	2	172.00	172.50	-1	3,140	-0.03%
2023/11/08	1.1	173.45	0	173.00	172.50	1	3,184	0.03%
2023/11/07	0	0.00	1	173.01	175.00	-1	3,141	-0.03%
2023/11/06	1	174.50	1.1	175.47	175.00	-0.1	3,148	0.00%
2023/11/03	2	171.75	3	172.67	173.00	-1	3,136	-0.03%
2023/11/02	7	170.29	9.2	170.79	173.00	-2.2	3,191	-0.07%
2023/11/01	3	167.83	5.3	167.57	170.00	-2.3	3,118	-0.07%
2023/10/31	3	163.83	1	164.50	163.50	2	3,015	0.07%
2023/10/30	1	164.50	1.1	164.48	164.50	-0.1	3,108	0.00%
2023/10/27	1	160.50	0	0.00	161.50	1	3,136	0.03%
2023/10/26	2.1	159.27	1	159.00	159.00	1.1	3,209	0.03%
2023/10/25	0.2	163.00	0.1	164.00	162.50	0.2	3,262	0.00%
2023/10/23	0	161.00	4	160.63	161.50	-4	3,490	-0.11%
2023/10/20	3.1	160.99	1	161.00	161.50	2.1	3,591	0.06%
2023/10/19	1	162.50	1	163.50	162.50	0	3,703	0.00%
2023/10/18	4	163.87	0	164.00	163.50	4	3,798	0.10%
2023/10/17	0	166.50	2.1	166.71	166.00	-2.1	3,867	-0.05%
2023/10/16	1	165.00	2.1	164.76	166.00	-1.1	4,055	-0.03%
2023/10/13	3	166.00	9	166.00	166.00	-6	4,216	-0.14%
2023/10/12	1	166.49	46.1	166.50	166.50	-45	4,350	-1.04%
2023/10/11	2	162.75	12.1	164.00	164.50	-10.1	4,611	-0.22%
2023/10/06	0	0.00	1	161.50	161.50	-1	4,943	-0.02%
2023/10/05	8	162.00	10.1	162.00	162.00	-2	5,309	-0.04%
2023/10/04	0.1	158.17	0	0.00	159.00	0.1	5,327	0.00%
2023/10/03	0.1	160.78	0	0.00	161.00	0.1	5,300	0.00%
2023/10/02	0.1	160.96	11.1	159.96	162.00	-10.9	5,302	-0.21%
2023/09/28	3	157.67	1	157.00	157.00	2	5,299	0.04%
2023/09/27	2	157.00	0.1	157.50	157.00	1.9	5,305	0.04%
2023/09/26	1.1	157.51	0	0.00	157.00	1.1	5,314	0.02%
2023/09/25	1	160.50	0	0.00	160.50	1	5,316	0.02%
2023/09/22	0.1	157.50	11	159.00	160.00	-11	5,350	-0.20%
2023/09/21	5.1	159.70	0	0.00	158.00	5.1	5,345	0.10%
2023/09/20	1	162.50	29	163.21	162.00	-28	5,322	-0.53%
2023/09/19	10	164.00	1	163.00	163.50	9	5,329	0.17%
2023/09/18	14	165.25	2	165.75	165.00	12	5,339	0.22%
2023/09/15	14	165.57	13	166.04	166.50	1	5,428	0.02%
2023/09/14	8	163.88	13.1	165.11	164.00	-5.1	5,382	-0.09%
2023/09/13	3	160.83	1	161.50	161.00	2	5,290	0.04%
2023/09/12	4.2	160.67	5.3	160.83	161.00	-1.1	5,355	-0.02%
2023/09/11	0	0.00	4	157.50	157.00	-4	5,353	-0.07%
2023/09/08	4	155.50	0	0.00	155.50	4	5,383	0.07%
2023/09/07	105	159.51	4.1	161.00	158.00	101	5,393	1.87%	大買/
2023/09/06	0.1	158.00	1	159.00	158.50	-1	5,367	-0.02%
2023/09/05	10	159.30	0	0.00	160.00	10	5,363	0.19%
2023/09/04	0	0.00	4.2	159.61	160.00	-4.2	5,371	-0.08%
2023/09/01	6	156.75	1.1	158.50	158.50	4.9	5,370	0.09%
2023/08/31	16	156.53	0	0.00	156.50	16	5,404	0.30%
2023/08/30	0	0.00	0.1	157.50	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	0	0.00	1	154.50	154.50	-1	5,477	-0.02%
2023/08/25	2	153.00	0	0.00	152.50	2	5,505	0.04%
2023/08/24	1.1	155.97	0	0.00	154.50	1.1	5,537	0.02%
2023/08/23	2	154.50	0	0.00	155.00	2	5,562	0.04%
2023/08/22	3.7	154.07	0	0.00	153.00	3.7	5,614	0.07%
2023/08/21	0	153.50	0	0.00	153.50	0	5,652	0.00%
2023/08/18	0.1	154.17	0.1	156.00	154.00	0	5,687	0.00%
2023/08/17	0	155.00	0.1	157.00	156.50	-0.1	5,682	0.00%
2023/08/16	2.1	151.19	2.1	150.87	152.00	0	5,669	0.00%
2023/08/15	2	153.50	2.1	154.52	153.00	-0.1	5,663	0.00%
2023/08/14	3.4	152.78	2.4	153.71	154.50	1	5,662	0.02%
2023/08/11	0.1	158.10	2	157.50	157.50	-1.9	5,620	-0.03%
2023/08/10	4.1	158.25	3	158.67	158.50	1.1	5,613	0.02%
2023/08/09	6	160.83	1	159.00	160.00	5	5,595	0.09%
2023/08/08	3.6	161.85	1	164.00	161.50	2.6	5,567	0.05%
2023/08/07	1	168.00	5	167.20	167.50	-4	5,498	-0.07%
2023/08/04	1	163.50	2.1	165.02	165.50	-1.1	5,469	-0.02%
2023/08/02	9.7	164.41	4	163.50	163.00	5.7	5,465	0.10%
2023/08/01	5.1	169.70	0	0.00	168.50	5.1	5,424	0.09%
2023/07/31	2	171.25	8	173.25	171.50	-6	5,375	-0.11%
2023/07/28	5.4	169.83	2.1	171.04	171.00	3.4	5,311	0.06%
2023/07/27	13	168.62	12.1	169.71	169.50	0.9	5,230	0.02%
2023/07/26	13.6	170.28	3.4	171.06	165.50	10.2	5,150	0.20%
2023/07/25	9.4	177.01	4	177.13	175.50	5.4	4,990	0.11%
2023/07/24	8.4	180.43	3.1	180.84	180.50	5.3	4,881	0.11%
2023/07/21	8.1	178.95	6	179.25	180.00	2.1	4,755	0.04%
2023/07/20	4	180.88	5	181.20	181.50	-1	4,673	-0.02%
2023/07/19	8.3	179.86	11.1	184.63	179.00	-2.8	4,567	-0.06%
2023/07/18	4	181.62	20	182.28	183.00	-16	4,378	-0.36%
2023/07/17	17.1	183.26	5.1	183.10	182.00	12	4,233	0.28%
2023/07/14	23	183.76	23.2	183.77	185.00	-0.2	4,107	-0.01%
2023/07/13	32.3	178.87	44.1	178.68	177.50	-11.8	3,826	-0.31%
2023/07/12	27.1	169.92	71.4	168.38	176.50	-44.3	3,439	-1.29%
2023/07/11	3	162.17	1.1	161.98	162.50	1.9	3,081	0.06%
2023/07/10	0	0.00	4.1	159.74	160.00	-4.1	3,063	-0.13%
2023/07/07	13.2	159.38	30	159.13	159.00	-16.8	3,079	-0.55%
2023/07/06	4.1	161.22	3.3	160.05	161.00	0.9	3,086	0.03%
2023/07/05	3	162.16	1	162.01	161.50	2	3,110	0.06%
2023/07/04	2	161.00	0.2	162.00	161.50	1.8	3,100	0.06%
2023/07/03	2	162.50	7.2	162.49	162.50	-5.2	3,123	-0.17%
2023/06/30	1.5	160.17	3.2	160.68	161.50	-1.6	3,136	-0.05%
2023/06/29	1	159.00	3	159.50	159.00	-2	3,114	-0.06%
2023/06/28	0	0.00	11	158.77	158.00	-11	3,117	-0.35%
2023/06/27	1	157.56	0	0.00	157.50	1	3,127	0.03%
2023/06/26	5.1	155.52	3	158.17	157.00	2.1	3,104	0.07%
2023/06/21	2.2	157.00	1.4	156.39	156.00	0.8	3,097	0.02%
2023/06/20	0.2	161.00	2	161.25	160.50	-1.8	3,024	-0.06%
2023/06/19	5	162.20	8	162.50	162.00	-3	3,062	-0.10%
2023/06/16	0	0.00	35	163.53	164.00	-35	3,044	-1.15%
2023/06/15	4	161.25	4.1	161.26	161.50	-0.1	3,018	0.00%
2023/06/14	3.1	159.85	3	160.67	160.00	0.1	3,166	0.00%
2023/06/13	6	159.33	4	159.75	159.50	2	3,155	0.06%
2023/06/12	1	156.50	3	157.17	157.00	-2	3,149	-0.06%
2023/06/08	4	156.75	0	158.00	156.00	4	3,152	0.13%
2023/06/07	0.1	158.84	2	158.50	159.00	-1.9	3,186	-0.06%
2023/06/06	10	158.95	0	0.00	157.00	10	3,200	0.31%
2023/06/05	1	160.50	7	160.29	160.00	-6	3,184	-0.19%
2023/06/02	2	157.50	0	0.00	158.00	2	3,186	0.06%
2023/06/01	3	156.83	3	157.00	157.00	0	3,168	0.00%
2023/05/31	0	0.00	1	159.50	159.00	-1	3,155	-0.03%
2023/05/30	0	0.00	0.2	158.50	159.00	-0.2	3,136	-0.01%
2023/05/29	0	159.50	5	159.50	159.50	-5	3,164	-0.16%
2023/05/26	1.2	158.46	4.1	157.88	158.50	-2.9	3,150	-0.09%
2023/05/25	3	155.84	0	0.00	156.50	3	3,128	0.10%
2023/05/24	5	155.00	2.1	155.01	155.50	3	3,096	0.10%
2023/05/23	2	153.50	1	154.00	153.00	1	3,068	0.03%
2023/05/22	0	0.00	4	151.00	153.00	-4	3,047	-0.13%
2023/05/19	3	151.00	0	152.00	151.00	3	3,023	0.10%
2023/05/18	2	153.00	1.1	152.07	152.50	1	3,002	0.03%
2023/05/16	0	150.25	1.1	149.57	148.50	-1	2,967	-0.03%
2023/05/15	0	0.00	2	149.00	148.50	-2	2,944	-0.07%
2023/05/12	1	146.00	0	0.00	147.00	1	2,956	0.03%
2023/05/11	7.2	148.44	0	0.00	146.50	7.2	2,950	0.24%
2023/05/10	1	150.50	2	150.00	151.00	-1	2,928	-0.03%
2023/05/09	3	152.50	0	0.00	151.00	3	2,947	0.10%
2023/05/08	6	153.75	2.1	154.27	154.50	4	2,946	0.13%
2023/05/05	0	0.00	3.1	147.51	148.00	-3.1	2,897	-0.11%
2023/05/04	2.1	144.52	0	0.00	145.00	2.1	2,945	0.07%
2023/05/03	0	147.50	1	146.50	147.00	-1	2,980	-0.03%
2023/04/28	0	0.00	0.1	148.75	147.50	-0.1	3,118	0.00%
2023/04/26	0	143.50	0	143.50	144.50	0	3,125	0.00%
2023/04/25	0.2	145.86	0	0.00	144.00	0.2	3,132	0.01%
2023/04/24	1	148.00	0	0.00	148.00	1	3,116	0.03%
2023/04/21	3	151.50	2	150.00	149.00	1	3,251	0.03%
2023/04/20	0	150.00	2	152.50	149.00	-2	3,261	-0.06%
2023/04/19	0.1	152.00	1	153.00	151.50	-0.9	3,293	-0.03%
2023/04/18	4.1	154.12	5	154.50	153.00	-0.9	3,307	-0.03%
2023/04/17	1	155.50	0	0.00	155.00	1	3,310	0.03%
2023/04/13	1.2	154.65	0	0.00	154.00	1.2	3,363	0.04%
2023/04/12	1	157.50	1	155.50	156.00	0	3,362	0.00%
2023/04/11	0	157.50	2.1	156.57	157.00	-2.1	3,357	-0.06%
2023/04/10	3	157.67	0.2	158.17	156.50	2.9	3,374	0.08%
2023/04/07	0	154.50	1	154.50	154.50	-1	3,330	-0.03%
2023/04/06	3.1	153.34	0	0.00	152.50	3.1	3,321	0.09%
2023/03/31	1	156.00	0	0.00	156.00	1	3,311	0.03%
2023/03/30	0	0.00	1.1	157.00	156.50	-1.1	3,324	-0.03%
2023/03/29	0.1	154.00	0	0.00	153.50	0.1	3,355	0.00%
2023/03/28	0	155.50	0	0.00	154.00	0	3,451	0.00%
2023/03/27	1	157.00	0.1	158.00	157.00	1	3,461	0.03%
2023/03/24	0.3	156.25	3.1	156.66	156.50	-2.8	3,506	-0.08%
2023/03/23	0	0.00	1	155.50	155.50	-1	3,508	-0.03%
2023/03/22	1	153.50	0	0.00	154.00	1	3,486	0.03%
2023/03/21	0	153.00	2	152.50	152.50	-2	3,432	-0.06%
2023/03/20	1.1	152.98	1	152.50	152.00	0.1	3,439	0.00%
2023/03/17	11.1	156.39	2	155.25	154.00	9.1	3,404	0.27%
2023/03/16	1	158.00	0.1	158.50	159.00	1	3,238	0.03%
2023/03/15	0	0.00	1	158.50	157.50	-1	3,260	-0.03%
2023/03/14	1.1	153.55	0	0.00	153.50	1.1	3,248	0.03%
2023/03/10	1.3	156.40	0	0.00	156.00	1.3	3,232	0.04%
2023/03/09	0	0.00	2	162.75	162.00	-2	3,243	-0.06%
2023/03/08	3	161.17	0	0.00	162.00	3	3,232	0.09%
2023/03/07	2	161.00	1	162.50	161.50	1	3,229	0.03%
2023/03/06	1.1	159.55	0	0.00	159.50	1.1	3,222	0.03%
2023/03/03	1	158.50	0	158.50	158.00	1	3,214	0.03%
2023/03/01	0.1	155.00	0.1	158.50	159.50	0	3,243	0.00%
2023/02/24	3.1	159.70	1	160.00	159.00	2.1	3,199	0.07%
2023/02/23	1	163.50	1	164.00	164.50	0	3,185	0.00%
2023/02/21	1	162.50	0	0.00	161.50	1	3,301	0.03%
2023/02/20	2	161.00	0	0.00	161.50	2	3,438	0.06%
2023/02/15	1.1	158.10	0	0.00	157.50	1.1	3,886	0.03%
2023/02/09	2	165.50	1	165.50	166.00	1	4,266	0.02%
2023/02/06	22.1	161.73	3	161.50	159.50	19.1	4,351	0.44%
2023/02/03	2	166.00	0	0.00	165.50	2	4,322	0.05%
2023/02/02	2	167.00	2	167.50	168.00	0	4,322	0.00%
2023/02/01	2	164.00	4.1	164.50	165.00	-2.1	4,318	-0.05%
2023/01/31	0	0.00	2	162.75	162.50	-2	4,290	-0.05%
2023/01/30	4.1	161.47	0	160.00	160.50	4.1	4,233	0.10%
2023/01/16	0	0.00	0	155.50	155.50	0	4,230	0.00%
2023/01/13	0	0.00	1	155.50	155.00	-1	4,252	-0.02%
2023/01/12	0.1	156.03	1	158.50	156.50	-0.9	4,267	-0.02%
2023/01/11	1	159.50	24.7	160.82	161.50	-23.7	4,273	-0.55%
2023/01/10	0	0.00	1	157.00	156.50	-1	4,166	-0.02%
2023/01/09	1	154.50	5.1	155.00	156.00	-4.1	4,184	-0.10%
2023/01/06	0	151.00	9.1	149.33	150.50	-9	4,186	-0.22%
2023/01/05	1	146.00	1	148.50	146.50	0	4,272	0.00%
2023/01/04	0	0.00	1	145.00	145.00	-1	4,313	-0.02%
2023/01/03	0	0.00	1.1	142.10	145.50	-1.1	4,428	-0.02%
2022/12/30	1.1	140.55	1	141.00	139.50	0.1	4,437	0.00%
2022/12/28	3.1	139.31	0	0.00	138.00	3.1	4,519	0.07%
2022/12/27	1	145.50	1	145.00	143.50	0	4,532	0.00%
2022/12/26	1	143.50	0	0.00	143.00	1	4,613	0.02%
2022/12/23	0	142.50	0	0.00	143.50	0	4,740	0.00%
2022/12/22	0	0.00	1.1	145.59	145.50	-1.1	4,824	-0.02%
2022/12/21	1	144.46	0	145.50	143.00	1	4,939	0.02%
2022/12/20	3.2	147.65	10	149.50	144.00	-6.8	5,049	-0.14%
2022/12/16	15	153.90	0.5	156.00	153.50	14.5	5,039	0.29%
2022/12/14	1	155.00	1.1	156.52	157.00	-0.1	5,017	0.00%
2022/12/12	0.1	152.50	0	0.00	153.50	0.1	5,053	0.00%
2022/12/07	2	154.50	1	155.00	155.00	1	5,069	0.02%
2022/12/06	2	159.25	0	0.00	158.50	2	5,068	0.04%
2022/12/05	1	162.50	0.1	162.50	162.00	0.9	5,107	0.02%
2022/12/01	0	0.00	1	162.50	161.00	-1	5,195	-0.02%
2022/11/28	5	156.50	11	156.41	158.00	-6	5,196	-0.12%
2022/11/25	0	0.00	1.5	159.17	158.00	-1.5	5,199	-0.03%
2022/11/24	1	160.50	2	160.50	160.50	-1	5,219	-0.02%
2022/11/23	1.1	158.98	0	0.00	159.50	1.1	5,266	0.02%
2022/11/22	2.1	158.43	3	158.50	158.50	-0.9	5,298	-0.02%
2022/11/21	0	157.00	2	157.00	157.00	-2	5,321	-0.04%
2022/11/18	5	160.00	2	158.00	156.50	3	5,346	0.06%
2022/11/17	5	159.90	1	160.00	162.00	4	5,279	0.08%
2022/11/16	8	160.56	2.2	161.87	162.00	5.9	5,259	0.11%
2022/11/15	5	157.70	16.2	159.50	162.00	-11.2	5,155	-0.22%
2022/11/14	1.1	156.32	0.4	154.80	155.50	0.7	5,060	0.01%
2022/11/11	6.5	154.89	13.4	156.07	155.00	-6.9	5,034	-0.14%
2022/11/10	3	146.00	11.1	144.14	147.00	-8.1	4,979	-0.16%
2022/11/09	8	140.50	10.1	141.00	142.00	-2.1	4,940	-0.04%
2022/11/08	16.1	140.37	0.1	142.00	139.00	16.1	4,940	0.32%
2022/11/07	2	131.29	4.2	134.10	137.50	-2.1	4,873	-0.04%
2022/11/04	1.1	127.68	2.1	129.53	130.50	-1	4,890	-0.02%
2022/11/03	2	126.75	0	0.00	127.50	2	4,889	0.04%
2022/11/02	0	0.00	0.1	130.00	127.00	-0.1	4,998	0.00%
2022/11/01	0	0.00	0	126.00	125.50	0	5,005	0.00%
2022/10/31	2	123.75	3	123.67	124.00	-1	5,223	-0.02%
2022/10/28	1	123.50	0	123.50	121.50	1	5,237	0.02%
2022/10/27	0	0.00	2	124.25	125.50	-2	5,201	-0.04%
2022/10/26	1	121.50	1	121.50	121.50	0	5,210	0.00%
2022/10/25	2	121.75	4	121.38	120.50	-2	5,208	-0.04%
2022/10/24	3	124.33	25.1	125.12	122.00	-22.1	5,200	-0.42%
2022/10/21	2	120.50	3	122.00	121.00	-1	5,162	-0.02%
2022/10/20	1	118.50	2	122.24	121.50	-1	5,159	-0.02%
2022/10/19	0	121.50	10	122.90	120.50	-10	5,171	-0.19%
2022/10/18	5	123.00	2	122.50	122.50	3	5,159	0.06%
2022/10/17	8	117.94	0	0.00	121.50	8	5,242	0.15%
2022/10/14	7	121.93	1	122.54	121.50	6	5,266	0.11%
2022/10/13	6.2	118.79	0	0.00	117.00	6.2	5,300	0.12%
2022/10/12	7	121.07	7	123.71	123.00	0	5,252	0.00%
2022/10/11	14.1	122.94	0.1	122.50	122.00	14	5,282	0.27%
2022/10/07	3	132.00	2	133.25	131.00	1	5,208	0.02%
2022/10/06	5	135.40	3.1	135.66	136.50	2	5,207	0.04%
2022/10/05	0.1	135.00	0.1	137.25	135.50	-0.1	5,209	0.00%
2022/10/04	0	0.00	0.1	133.50	133.00	-0.1	5,177	0.00%
2022/10/03	3.1	126.20	3	128.50	129.00	0.1	5,154	0.00%
2022/09/30	1.1	127.92	3	126.67	131.00	-1.9	5,141	-0.04%
2022/09/29	1	135.50	1	131.00	131.00	0	5,093	0.00%
2022/09/28	2.2	136.54	1	132.50	132.00	1.2	5,042	0.02%
2022/09/27	5.5	138.81	3	140.01	140.50	2.5	4,938	0.05%
2022/09/26	0.2	149.25	0	0.00	148.50	0.2	4,850	0.00%
2022/09/23	0.1	156.50	0	0.00	157.00	0.1	4,901	0.00%
2022/09/22	3	155.00	0	0.00	156.50	3	4,893	0.06%
2022/09/21	0.4	157.57	0	0.00	157.00	0.4	4,917	0.01%
2022/09/20	1	161.50	0	0.00	161.50	1	4,902	0.02%
2022/09/19	1	160.00	0	0.00	159.50	1	4,929	0.02%
2022/09/16	2.1	163.41	3.1	160.50	160.50	-0.9	4,974	-0.02%
2022/09/15	29.2	164.61	2	165.25	164.00	27.2	5,015	0.54%
2022/09/14	5	163.90	2	165.50	165.00	3	5,091	0.06%
2022/09/13	3	169.17	3.1	168.16	167.00	-0.1	5,132	0.00%
2022/09/12	2.1	168.95	3.1	168.16	168.50	-1	5,211	-0.02%
2022/09/08	2.1	164.50	3	164.00	163.50	-0.9	5,360	-0.02%
2022/09/07	1	160.00	0	0.00	158.50	1	5,372	0.02%
2022/09/06	0	0.00	2	162.00	163.50	-2	5,371	-0.04%
2022/09/05	11.1	161.46	1	162.00	162.00	10.1	5,435	0.18%
2022/09/02	1	165.00	1	167.50	166.00	0	5,510	0.00%
2022/08/31	0	167.00	0	0.00	167.50	0	5,561	0.00%
2022/08/30	4.1	165.90	7.2	167.27	168.00	-3.1	5,559	-0.06%
2022/08/29	2.1	161.01	2	161.00	161.00	0.1	5,496	0.00%
2022/08/26	0	0.00	3	168.00	166.50	-3	5,514	-0.05%
2022/08/25	1	166.50	2	167.00	167.00	-1	5,535	-0.02%
2022/08/24	4.1	166.09	0	0.00	164.00	4.1	5,560	0.07%
2022/08/23	0	0.00	1.1	164.05	166.00	-1.1	5,648	-0.02%
2022/08/22	1	165.00	0	0.00	164.50	1	5,753	0.02%
2022/08/19	0.1	169.36	1.3	169.04	166.00	-1.2	5,751	-0.02%
2022/08/18	0	0.00	1	166.02	169.00	-1	5,698	-0.02%
2022/08/17	1.5	166.43	1.1	167.00	167.50	0.5	5,659	0.01%
2022/08/16	1	163.97	5.1	163.23	163.00	-4.1	5,586	-0.07%
2022/08/15	2	160.00	3	160.83	160.00	-1	5,515	-0.02%
2022/08/12	1	161.02	2	162.25	161.50	-1	5,470	-0.02%
2022/08/11	9.2	161.09	5.1	160.79	161.00	4.2	5,467	0.08%
2022/08/10	0	0.00	0.3	155.67	156.50	-0.3	5,418	-0.01%
2022/08/09	3.4	154.24	2.1	155.23	155.50	1.4	5,402	0.03%
2022/08/08	2	149.75	6.3	150.49	151.50	-4.3	5,417	-0.08%
2022/08/05	8.3	147.34	3.1	146.94	149.00	5.2	5,544	0.09%
2022/08/04	2	137.00	2	138.25	139.00	0	5,368	0.00%
2022/08/03	1	137.00	0	0.00	138.00	1	5,406	0.02%
2022/08/02	0.1	138.36	1.2	138.33	138.00	-1.1	5,432	-0.02%
2022/07/29	2	143.75	1	142.50	142.50	1	5,481	0.02%
2022/07/28	2	142.25	1	142.00	142.00	1	5,588	0.02%
2022/07/26	0	141.80	0	0.00	141.50	0	5,703	0.00%
2022/07/25	0	144.50	0	0.00	145.00	0	5,727	0.00%
2022/07/21	1.2	142.92	4.1	144.64	145.50	-2.8	5,817	-0.05%
2022/07/20	5	142.50	1.1	143.00	142.00	4	5,829	0.07%
2022/07/19	4	138.75	1	139.50	139.00	3	5,823	0.05%
2022/07/18	0	0.00	5	142.50	144.50	-5	5,848	-0.09%
2022/07/15	1	138.51	1.1	140.57	141.00	0	5,809	0.00%
2022/07/14	0	0.00	0.1	140.00	138.00	-0.1	5,776	0.00%
2022/07/13	0	139.93	0	0.00	138.50	0	5,750	0.00%
2022/07/12	3.1	137.49	1	137.00	136.50	2.1	5,740	0.04%
2022/07/11	1	140.50	1	142.50	141.00	0	5,750	0.00%
2022/07/08	4	141.25	1.1	140.59	140.50	2.9	5,736	0.05%
2022/07/07	1	139.00	1.1	138.52	138.50	0	5,719	0.00%
2022/07/05	0	0.00	1	140.50	138.00	-1	5,852	-0.02%
2022/07/04	9	137.17	3.4	137.00	137.50	5.6	5,854	0.10%
2022/07/01	1.1	141.05	5.1	136.06	139.00	-4	5,867	-0.07%
2022/06/30	1.1	142.00	2	141.25	141.00	-1	5,781	-0.02%
2022/06/29	1	144.50	3	145.00	145.50	-2	5,775	-0.03%
2022/06/28	0	0.00	1	146.50	146.50	-1	5,780	-0.02%
2022/06/27	3	150.50	2.1	151.99	152.00	1	5,782	0.02%
2022/06/24	1	147.00	2	146.50	147.00	-1	5,751	-0.02%
2022/06/23	2	142.00	1	140.50	143.50	1	5,748	0.02%
2022/06/22	0	146.50	1	145.50	143.00	-1	5,747	-0.02%
2022/06/21	1	144.01	1	146.50	146.50	0	5,723	0.00%
2022/06/20	3.1	144.19	0	0.00	142.50	3.1	5,801	0.05%
2022/06/17	0.2	149.23	0	0.00	150.00	0.2	5,724	0.00%
2022/06/16	2.1	158.57	0	0.00	156.50	2.1	5,598	0.04%
2022/06/15	0	0.00	3	161.83	162.00	-3	5,656	-0.05%
2022/06/14	2	161.98	1	159.50	160.50	1	5,814	0.02%
2022/06/13	6.3	161.88	1.2	162.92	161.50	5.1	5,805	0.09%
2022/06/10	0	171.00	0	0.00	171.00	0	5,781	0.00%
2022/06/09	1	172.50	2.1	172.27	173.00	-1	5,831	-0.02%
2022/06/08	1	170.00	1	170.00	170.00	0	5,773	0.00%
2022/06/07	5	169.10	2	169.00	169.00	3	5,831	0.05%
2022/06/06	0	0.00	5	168.30	171.00	-5	5,863	-0.09%
2022/06/02	1	171.00	5	168.50	170.00	-4	5,915	-0.07%
2022/06/01	2	170.00	2	171.25	169.50	0	6,035	0.00%
2022/05/31	5	170.40	2	171.25	172.50	3	5,993	0.05%
2022/05/30	2	171.00	4	168.50	170.50	-2	5,949	-0.03%
2022/05/27	1	162.00	4	163.38	162.00	-3	5,795	-0.05%
2022/05/26	3	160.00	0	0.00	159.00	3	5,807	0.05%
2022/05/25	6	161.00	3	161.00	161.00	3	5,839	0.05%
2022/05/24	2.2	157.36	0	0.00	156.50	2.2	5,923	0.04%
2022/05/23	1	162.50	2	163.75	162.50	-1	5,895	-0.02%
2022/05/20	4	162.38	5	163.30	163.50	-1	5,960	-0.02%
2022/05/19	4	159.75	4	161.75	162.50	0	5,962	0.00%
2022/05/18	4	164.25	4	165.88	164.50	0	5,926	0.00%
2022/05/17	5	161.30	9	161.44	163.50	-4	5,853	-0.07%
2022/05/16	7	161.14	3	164.00	158.50	4	5,876	0.07%
2022/05/13	9	157.89	13.1	159.13	160.50	-4.1	5,791	-0.07%
2022/05/12	1	154.00	1.2	155.83	152.00	-0.2	5,708	0.00%
2022/05/11	4.2	155.33	2	155.00	155.00	2.2	5,794	0.04%
2022/05/10	1	154.50	1	155.00	155.00	0	5,921	0.00%
2022/05/09	5.1	151.21	3	151.50	151.00	2.1	6,010	0.03%
2022/05/06	4.1	154.63	4	153.63	156.00	0.1	6,134	0.00%
2022/05/05	3	156.34	5	157.80	157.50	-2	6,353	-0.03%
2022/05/03	3	148.83	3	149.67	149.50	0	6,360	0.00%
2022/04/29	1	149.00	2	150.25	149.00	-1	6,481	-0.02%
2022/04/28	4	147.00	0	0.00	146.50	4	6,540	0.06%
2022/04/27	3	141.67	2	144.00	145.00	1	6,504	0.02%
2022/04/26	3.3	145.38	4.3	146.19	146.00	-1	6,482	-0.02%
2022/04/25	0	146.50	0.3	147.00	148.00	-0.3	6,546	0.00%
2022/04/22	6.2	153.52	5.1	153.50	152.50	1.2	6,512	0.02%
2022/04/21	1	158.00	2	160.25	157.50	-1	6,574	-0.02%
2022/04/20	1.1	156.59	0.1	157.50	156.00	1	6,663	0.02%
2022/04/19	0.1	158.00	0	0.00	156.50	0.1	6,912	0.00%
2022/04/18	1.2	157.42	2	153.25	156.50	-0.8	7,026	-0.01%
2022/04/15	6	156.92	0	0.00	156.00	6	7,085	0.09%
2022/04/13	1	162.00	0	0.00	162.50	1	7,328	0.01%
2022/04/12	3.1	161.88	3	159.17	159.50	0.1	7,483	0.00%
2022/04/11	1.1	165.73	0	0.00	165.50	1.1	7,609	0.01%
2022/04/08	3.1	171.16	1.1	171.91	172.00	2	7,770	0.03%
2022/04/07	6	172.33	2.1	175.29	171.50	3.9	7,741	0.05%
2022/04/06	3.4	172.23	0	0.00	171.50	3.4	7,763	0.04%
2022/04/01	4	174.75	3	175.00	176.50	1	7,802	0.01%
2022/03/31	8	177.44	0.1	178.00	177.00	7.9	7,894	0.10%
2022/03/30	1.2	181.42	9.2	180.20	178.50	-8	7,942	-0.10%
2022/03/29	1	177.02	3.2	177.83	176.50	-2.2	8,113	-0.03%
2022/03/28	4.4	175.84	6	176.92	176.50	-1.6	8,132	-0.02%
2022/03/25	11.5	181.65	6.3	183.41	179.50	5.2	8,152	0.06%
2022/03/24	6	179.83	9.2	181.16	183.00	-3.2	8,147	-0.04%
2022/03/23	8.3	182.16	0	0.00	182.00	8.3	8,170	0.10%
2022/03/22	1.1	179.02	1.1	178.65	180.00	0	8,237	0.00%
2022/03/21	8.3	177.58	0	0.00	178.50	8.3	8,264	0.10%
2022/03/18	6.1	177.60	0	178.00	177.50	6.1	8,286	0.07%
2022/03/17	3.3	177.79	15	179.23	180.00	-11.7	8,312	-0.14%
2022/03/16	35.2	171.08	21.4	170.04	170.50	13.9	8,352	0.17%
2022/03/15	12.1	166.63	5	164.70	166.00	7.1	8,477	0.08%
2022/03/14	4	173.24	3	174.67	173.00	1	8,660	0.01%
2022/03/11	3	171.17	3	173.33	171.50	0	8,657	0.00%
2022/03/10	2	173.51	3	175.67	174.50	-1	8,672	-0.01%
2022/03/09	1	172.50	1	172.50	172.50	0	8,760	0.00%
2022/03/08	2	172.21	3	172.00	169.00	-1	8,757	-0.01%
2022/03/07	85	170.72	7.2	177.75	173.00	77.8	8,744	0.89%
2022/03/04	0	0.00	1	181.50	183.00	-1	8,684	-0.01%
2022/03/03	2.1	183.40	0	184.50	183.50	2.1	8,852	0.02%
2022/03/02	0	186.00	1	184.00	185.00	-1	8,955	-0.01%
2022/03/01	1	184.51	9.1	184.85	187.00	-8	9,107	-0.09%
2022/02/25	2	184.50	0	0.00	182.00	2	9,655	0.02%
2022/02/24	3.3	185.56	4	182.63	183.00	-0.7	9,843	-0.01%
2022/02/23	0	0.00	5	189.80	192.00	-5	10,009	-0.05%
2022/02/22	4.3	189.09	7.5	191.80	188.50	-3.2	10,036	-0.03%
2022/02/21	0.1	195.50	1	193.00	194.50	-0.9	10,029	-0.01%
2022/02/18	0.1	193.50	4.4	193.91	195.00	-4.3	10,098	-0.04%
2022/02/17	2	194.00	1	193.50	193.50	1	10,164	0.01%
2022/02/16	10.1	194.73	2	194.25	192.50	8.1	10,203	0.08%
2022/02/15	1.1	195.43	0	0.00	192.50	1.1	10,212	0.01%
2022/02/14	4.6	194.78	1	194.50	194.00	3.6	10,191	0.04%
2022/02/11	6.2	201.53	2	202.25	201.50	4.2	10,126	0.04%
2022/02/10	7.2	204.53	3.1	205.00	204.00	4.1	10,045	0.04%
2022/02/09	3.1	200.01	3	198.83	198.50	0.1	9,887	0.00%
2022/02/08	4	197.63	7	198.79	200.00	-3	9,855	-0.03%
2022/02/07	9.5	195.26	4	197.88	199.00	5.5	9,741	0.06%
2022/01/26	5.3	207.98	0	0.00	209.50	5.3	9,557	0.06%
2022/01/25	6	213.58	7	212.93	212.50	-1	9,569	-0.01%
2022/01/24	7.5	209.97	7.2	209.37	216.00	0.3	9,677	0.00%
2022/01/21	2.6	206.09	1.6	204.64	205.50	1	9,695	0.01%
2022/01/20	2	212.75	2	214.50	212.50	0	9,574	0.00%
2022/01/19	2.2	213.07	2	212.00	214.50	0.2	9,518	0.00%
2022/01/18	6.7	217.43	1.3	218.00	217.00	5.4	9,440	0.06%
2022/01/17	0	222.00	0	0.00	223.50	0	9,339	0.00%
2022/01/14	4.3	219.79	2.1	220.29	222.50	2.2	9,318	0.02%
2022/01/13	2.1	229.69	10	230.50	229.00	-7.9	9,210	-0.09%
2022/01/12	7.5	236.54	4.3	235.71	231.00	3.2	9,092	0.04%
2022/01/11	3.3	226.47	5.6	225.50	225.50	-2.3	8,854	-0.03%
2022/01/10	3.6	234.39	3	233.51	233.50	0.6	8,784	0.01%
2022/01/07	12	233.92	7	232.43	235.00	5	8,773	0.06%
2022/01/06	6	242.00	5	242.30	242.50	1	8,574	0.01%
2022/01/05	8	242.31	3.3	242.32	247.00	4.7	8,532	0.06%
2022/01/04	11.5	244.06	17	244.21	245.00	-5.5	8,353	-0.07%
2022/01/03	7	238.29	3	239.96	231.50	4	8,080	0.05%
2021/12/30	1	236.01	1	237.50	236.00	0	7,912	0.00%
2021/12/29	2	237.99	1	236.50	236.50	1	7,927	0.01%
2021/12/28	7	235.78	7	235.00	235.00	0	7,876	0.00%
2021/12/27	2	231.72	10	233.10	234.50	-8	7,835	-0.10%
2021/12/24	14	229.14	13	227.85	228.50	1	7,779	0.01%
2021/12/23	6.4	225.21	14.2	226.71	229.00	-7.9	7,737	-0.10%
2021/12/22	1	217.50	1	219.00	218.00	0	7,635	0.00%
2021/12/21	7.2	217.80	3.5	218.14	218.00	3.7	7,661	0.05%
2021/12/20	2.1	224.41	2	222.50	219.00	0.1	7,611	0.00%
2021/12/17	7	224.22	7	225.79	225.00	0	7,574	0.00%
2021/12/16	8.2	228.39	13.1	228.44	228.50	-5	7,506	-0.07%
2021/12/15	9	218.17	4	219.00	219.00	5	7,348	0.07%
2021/12/14	5.2	218.12	8.1	218.49	217.00	-2.9	7,303	-0.04%
2021/12/13	23.1	226.22	12	223.13	223.00	11.1	7,229	0.15%
2021/12/10	13	222.65	15.1	225.20	226.00	-2.1	7,126	-0.03%
2021/12/09	8.1	219.85	8	222.00	220.50	0.1	6,926	0.00%
2021/12/08	3	216.49	9.1	217.69	219.00	-6.1	6,752	-0.09%
2021/12/07	3	209.00	2	210.25	209.50	1	6,534	0.02%
2021/12/06	4.1	212.02	0	0.00	212.00	4.1	6,504	0.06%
2021/12/03	0	0.00	2.1	209.33	211.50	-2.1	6,549	-0.03%
2021/12/02	0.2	204.51	1	205.00	205.00	-0.8	6,505	-0.01%
2021/12/01	7.1	207.48	6	207.33	206.50	1.1	6,555	0.02%
2021/11/30	6	208.08	4	209.25	207.00	2	6,532	0.03%
2021/11/29	5.2	206.85	7.1	207.15	205.00	-1.9	6,545	-0.03%
2021/11/26	7.2	203.63	0.1	205.50	200.50	7.2	6,407	0.11%
2021/11/25	13.4	214.90	5.6	214.02	212.50	7.8	6,371	0.12%
2021/11/24	29.2	221.06	26	218.77	215.00	3.1	6,396	0.05%
2021/11/23	28.1	206.02	25	207.72	207.00	3.1	5,993	0.05%
2021/11/22	8	204.50	12	204.58	205.50	-4	5,969	-0.07%
2021/11/19	0.1	196.00	0	195.50	195.00	0.1	5,977	0.00%
2021/11/18	2	196.50	2	195.75	196.00	0	6,058	0.00%
2021/11/17	0.2	196.31	0.1	197.50	198.00	0.1	6,094	0.00%
2021/11/16	1.1	195.98	4	196.00	194.50	-3	6,123	-0.05%
2021/11/15	1.1	196.48	3	193.84	193.50	-1.9	6,196	-0.03%
2021/11/12	1.2	196.11	6	197.75	193.00	-4.9	6,252	-0.08%
2021/11/11	0	0.00	2	194.25	193.00	-2	6,248	-0.03%
2021/11/10	4	192.50	1	194.00	194.00	3	6,319	0.05%
2021/11/09	0.1	194.00	3	194.50	194.50	-2.9	6,353	-0.05%
2021/11/08	2.1	192.67	4	191.25	191.50	-1.9	6,364	-0.03%
2021/11/05	3	193.33	2	193.25	193.00	1	6,400	0.02%
2021/11/04	0	0.00	1	193.00	190.50	-1	6,437	-0.02%
2021/11/03	0	0.00	0.2	192.00	192.00	-0.2	6,483	0.00%
2021/11/02	2.2	194.50	1.1	191.05	191.50	1.1	6,617	0.02%
2021/11/01	6.1	195.93	6	197.08	197.00	0.1	6,518	0.00%
2021/10/29	2	189.49	48.1	191.00	189.50	-46.1	6,392	-0.72%
2021/10/27	0	0.00	0	182.00	182.50	0	6,353	0.00%
2021/10/26	0	0.00	1	182.00	182.00	-1	6,424	-0.02%
2021/10/25	1	177.00	0	0.00	180.50	1	6,532	0.02%
2021/10/22	0	179.50	0	0.00	179.00	0	6,741	0.00%
2021/10/21	3	182.50	0	0.00	180.50	3	6,876	0.04%
2021/10/20	2	183.00	1	183.00	183.00	1	6,886	0.01%
2021/10/19	0	0.00	1.2	182.02	183.00	-1.2	7,066	-0.02%
2021/10/18	1	179.00	0	0.00	179.00	1	7,159	0.01%
2021/10/15	2	182.50	47	182.70	184.00	-45	7,337	-0.61%
2021/10/13	5	179.50	5	176.50	175.00	0	7,552	0.00%
2021/10/12	0	0.00	1	179.50	178.00	-1	7,673	-0.01%
2021/10/08	1.2	181.00	1	181.00	181.00	0.2	7,840	0.00%
2021/10/07	15	179.00	18	181.44	181.50	-3	8,099	-0.04%
2021/10/06	1	174.50	7	172.86	175.00	-6	8,891	-0.07%
2021/10/04	0	173.00	4	178.00	172.00	-4	9,015	-0.04%
2021/10/01	5	175.40	0.2	174.50	175.50	4.9	9,120	0.05%
2021/09/30	2.1	176.37	1	177.50	181.50	1.1	9,188	0.01%
2021/09/29	1	174.54	1	179.00	174.50	0	9,180	0.00%
2021/09/28	0	187.00	6	184.58	184.00	-6	9,168	-0.07%
2021/09/27	0	189.50	0	0.00	187.00	0	9,163	0.00%
2021/09/24	1	191.00	1	191.00	191.00	0	9,278	0.00%
2021/09/23	0	187.50	1	187.50	187.50	-1	9,399	-0.01%
2021/09/22	5	184.80	3	185.50	186.00	2	9,675	0.02%
2021/09/17	4	187.75	5	189.80	190.50	-1	9,671	-0.01%
2021/09/13	1	192.00	0.4	192.22	192.00	0.6	10,503	0.01%
2021/09/10	1	190.50	2	193.25	193.50	-1	10,554	-0.01%
2021/09/08	1	187.00	0	0.00	185.00	1	10,742	0.01%
2021/09/07	6	190.75	3	188.50	189.00	3	10,701	0.03%
2021/09/03	3	192.50	2	192.75	194.00	1	10,585	0.01%
2021/09/02	1	195.50	0	0.00	189.50	1	10,684	0.01%
2021/09/01	1	193.99	2.1	193.98	194.00	-1.1	10,842	-0.01%
2021/08/31	1	192.50	6	191.50	193.00	-5	10,880	-0.05%
2021/08/30	2	194.50	2	194.00	193.50	0	10,831	0.00%
2021/08/27	10.6	189.94	25	190.98	190.00	-14.5	10,694	-0.14%
2021/08/26	6	187.92	6	187.33	187.50	0	10,631	0.00%
2021/08/25	3	187.50	3.1	183.10	191.00	-0.1	10,485	0.00%
2021/08/24	4	175.88	3	175.17	174.00	1	10,262	0.01%
2021/08/23	4	170.88	6.1	171.12	174.00	-2.1	10,224	-0.02%
2021/08/20	2.6	163.25	0	0.00	164.00	2.6	10,164	0.03%
2021/08/19	20.3	165.36	0	0.00	163.50	20.3	10,107	0.20%
2021/08/18	4	162.13	6	168.58	173.50	-2	10,062	-0.02%
2021/08/17	35.1	168.00	0	0.00	166.00	35.1	10,148	0.35%
2021/08/16	29.1	168.42	1	172.50	172.50	28.1	10,093	0.28%
2021/08/13	10	173.00	1.2	173.63	172.50	8.9	10,033	0.09%
2021/08/12	0	180.00	3	178.83	179.00	-3	10,040	-0.03%
2021/08/11	5	182.20	4	179.50	180.00	1	10,077	0.01%
2021/08/10	3.1	182.74	0	0.00	182.00	3.1	10,147	0.03%
2021/08/09	1.1	188.53	8	186.81	187.00	-6.9	10,205	-0.07%
2021/08/06	2	192.26	0	0.00	193.00	2	10,262	0.02%
2021/08/05	0	0.00	3	203.00	204.00	-3	10,235	-0.03%
2021/08/04	1	198.50	5	198.20	199.00	-4	10,513	-0.04%
2021/08/03	5	194.70	5	197.30	199.50	0	10,820	0.00%
2021/08/02	3	192.00	1.1	193.86	192.50	2	10,893	0.02%
2021/07/30	6	192.75	1	191.50	189.00	5	10,992	0.05%
2021/07/29	17.3	193.27	8	190.44	195.50	9.3	11,203	0.08%
2021/07/28	6	187.93	3	189.17	189.00	3	11,474	0.03%
2021/07/27	5	200.10	2.3	205.07	196.50	2.8	11,612	0.02%
2021/07/26	4	208.38	3	209.00	209.00	1	11,672	0.01%
2021/07/23	5.1	215.27	5	216.90	210.00	0.1	11,876	0.00%
2021/07/22	6.1	213.66	3	211.67	212.00	3.1	11,797	0.03%
2021/07/21	2	212.50	3	215.17	213.00	-1	11,968	-0.01%
2021/07/20	3.1	216.29	7	211.07	209.00	-3.9	12,128	-0.03%
2021/07/19	1	217.00	4	217.00	216.00	-3	12,481	-0.02%
2021/07/16	2	210.75	6	214.42	217.00	-4	12,839	-0.03%
2021/07/15	11	213.41	7	212.00	213.50	4	13,757	0.03%
2021/07/14	3	209.00	2.6	210.12	210.50	0.4	14,389	0.00%
2021/07/13	12.1	212.22	13.5	211.51	215.50	-1.4	14,242	-0.01%
2021/07/12	2.1	200.19	4	199.75	200.50	-1.9	13,477	-0.01%
2021/07/08	2	196.75	1	200.00	196.00	1	13,477	0.01%
2021/07/07	1	195.50	4.3	197.40	197.00	-3.3	13,466	-0.02%
2021/07/06	2	192.25	1	192.50	192.50	1	13,458	0.01%
2021/07/05	3	195.00	2	193.50	194.50	1	13,610	0.01%
2021/07/02	0	0.00	1	189.50	189.50	-1	13,814	-0.01%
2021/07/01	7.1	187.71	250	188.32	187.00	-242.9	13,871	-1.75%	大賣/鉅額交易
2021/06/30	2.1	195.19	1	194.50	193.00	1.1	13,947	0.01%
2021/06/29	260	195.18	14.3	196.14	192.00	245.7	13,885	1.77%	大買/鉅額交易
2021/06/28	2	190.50	0	0.00	191.50	2	13,710	0.01%
2021/06/25	4	193.62	6	194.42	191.00	-2	13,743	-0.01%
2021/06/24	7	190.14	12	190.08	194.50	-5	13,640	-0.04%
2021/06/23	5.1	187.60	18.4	188.78	191.50	-13.4	13,369	-0.10%
2021/06/22	2	177.25	1	182.00	177.50	1	13,018	0.01%
2021/06/21	2.2	178.50	1.4	180.93	178.00	0.8	13,002	0.01%
2021/06/18	8.1	186.91	3	185.50	183.00	5.1	12,987	0.04%
2021/06/17	0	0.00	5	184.40	185.00	-5	12,867	-0.04%
2021/06/16	2	181.75	3	182.83	180.00	-1	12,976	-0.01%
2021/06/15	6	183.42	29.1	183.05	182.50	-23.1	13,000	-0.18%
2021/06/11	3	181.67	0	0.00	182.00	3	13,061	0.02%
2021/06/10	7	182.57	1	184.50	183.00	6	13,107	0.05%
2021/06/09	4.3	178.44	15.2	178.90	181.00	-11	12,969	-0.08%
2021/06/08	4	175.00	2	176.75	174.00	2	12,752	0.02%
2021/06/07	4	171.13	0	0.00	172.00	4	12,733	0.03%
2021/06/04	2	173.25	0	0.00	172.50	2	12,735	0.02%
2021/06/03	0	0.00	14.2	171.75	173.00	-14.2	12,838	-0.11%
2021/06/02	4	167.13	2	167.75	165.00	2	12,791	0.02%
2021/05/31	2	169.50	20	167.95	168.50	-18	12,884	-0.14%
2021/05/28	15	165.00	6	165.17	165.00	9	12,907	0.07%
2021/05/27	5	163.00	1	163.50	163.50	4	12,956	0.03%
2021/05/26	5	162.60	2	162.00	162.00	3	13,006	0.02%
2021/05/25	7	162.21	25.2	165.86	164.00	-18.2	13,006	-0.14%
2021/05/24	0	0.00	1	155.00	156.00	-1	13,123	-0.01%
2021/05/21	0	0.00	5	152.40	153.50	-5	13,256	-0.04%
2021/05/20	6	150.33	11	147.91	147.50	-5	13,666	-0.04%
2021/05/19	10	151.70	4	153.00	150.00	6	13,667	0.04%
2021/05/18	11	149.59	4	152.88	154.50	7	13,701	0.05%
2021/05/17	31	143.27	1	143.50	145.00	30	13,815	0.22%
2021/05/14	3	154.35	1	153.00	155.00	2	13,665	0.01%
2021/05/13	5	155.60	6	153.83	152.00	-1	13,578	-0.01%
2021/05/12	7	153.36	12.4	153.00	155.00	-5.4	13,449	-0.04%
2021/05/11	23.1	159.74	9.2	158.17	158.00	13.9	13,222	0.11%
2021/05/10	7.4	175.24	3	174.67	172.00	4.4	13,061	0.03%
2021/05/07	1	178.00	5	175.80	178.50	-4	13,058	-0.03%
2021/05/06	8	171.19	5	172.00	172.50	3	13,022	0.02%
2021/05/05	16.1	172.13	12	175.25	170.50	4.1	12,783	0.03%
2021/05/04	22	185.82	23	182.54	183.00	-1	12,559	-0.01%
2021/05/03	11.2	190.98	16.2	184.75	183.50	-5	12,493	-0.04%
2021/04/29	10	197.45	11.2	197.58	195.50	-1.2	12,639	-0.01%
2021/04/28	7	196.14	7	196.14	196.00	0	12,427	0.00%
2021/04/27	25	199.96	19	197.97	197.50	6	12,426	0.05%
2021/04/26	19	194.00	14.7	196.27	200.00	4.4	12,255	0.04%
2021/04/23	10.5	190.42	12.3	190.08	192.50	-1.8	12,017	-0.01%
2021/04/22	32.6	186.49	28.5	187.74	179.00	4.1	11,844	0.03%
2021/04/21	75	196.47	68.1	196.79	190.50	6.9	11,537	0.06%
2021/04/20	14.1	187.37	29.7	185.77	190.00	-15.6	10,641	-0.15%
2021/04/19	1.1	172.77	12.2	173.37	173.00	-11.1	9,991	-0.11%
2021/04/16	1	170.00	1	169.50	169.50	0	10,055	0.00%
2021/04/15	0.1	167.51	3	167.83	169.00	-2.9	10,170	-0.03%
2021/04/14	6.1	167.11	3	166.83	168.50	3.1	10,245	0.03%
2021/04/13	5	170.91	6	172.33	170.00	-1	10,377	-0.01%
2021/04/12	3	170.50	2	170.25	170.50	1	10,532	0.01%
2021/04/09	8.2	171.56	0	0.00	170.00	8.2	10,767	0.08%
2021/04/08	17	176.50	18	176.28	176.00	-1	10,814	-0.01%
2021/04/07	2	172.25	3	173.17	172.50	-1	10,851	-0.01%
2021/04/06	0.1	172.00	7	172.14	174.00	-6.9	11,465	-0.06%
2021/04/01	1	169.50	3.3	169.65	169.50	-2.3	11,433	-0.02%
2021/03/31	3	169.00	6	169.17	169.00	-3	11,478	-0.03%
2021/03/30	0	0.00	2	166.00	167.50	-2	11,564	-0.02%
2021/03/29	2	163.50	5	163.00	164.00	-3	11,816	-0.03%
2021/03/26	3	161.00	0	0.00	161.00	3	12,205	0.02%
2021/03/25	1	161.00	3	160.33	160.50	-2	12,361	-0.02%
2021/03/24	2	163.00	5	162.50	162.00	-3	12,549	-0.02%
2021/03/23	1	164.50	4	166.25	166.00	-3	12,740	-0.02%
2021/03/22	2	165.25	2.4	167.00	165.50	-0.4	12,974	0.00%
2021/03/19	4	166.00	4	168.00	168.00	0	13,214	0.00%
2021/03/18	8	166.38	3	165.67	167.00	5	13,270	0.04%
2021/03/17	6	167.83	27	168.85	165.50	-21	13,845	-0.15%
2021/03/16	2.1	167.77	3.3	167.30	168.50	-1.2	14,131	-0.01%
2021/03/15	3	164.67	2	165.25	165.50	1	14,731	0.01%
2021/03/12	3	163.17	1	164.00	164.00	2	14,975	0.01%
2021/03/11	7	160.57	9	161.00	162.50	-2	15,371	-0.01%
2021/03/10	0.1	157.00	0	0.00	156.00	0.1	15,671	0.00%
2021/03/09	4.1	153.27	0	0.00	153.50	4.1	16,368	0.02%
2021/03/08	2.1	157.78	5	159.00	157.50	-2.9	16,950	-0.02%
2021/03/05	4.1	159.87	5	160.10	160.00	-0.9	18,104	-0.01%
2021/03/04	2.1	160.03	0	0.00	160.00	2.1	18,259	0.01%
2021/03/03	3.4	162.54	2	163.25	163.50	1.4	18,387	0.01%
2021/03/02	1	170.87	4	169.50	166.50	-3	18,602	-0.02%
2021/02/26	4.1	166.89	2	166.50	167.00	2.1	18,790	0.01%
2021/02/25	4	170.88	2.2	172.00	171.00	1.8	19,109	0.01%
2021/02/24	32.1	175.57	20.1	171.66	170.00	12	19,236	0.06%
2021/02/23	1.1	172.50	4	172.88	172.00	-2.9	18,979	-0.02%
2021/02/22	11.1	173.26	31.1	173.72	175.00	-20	18,860	-0.11%
2021/02/19	5.2	165.31	0	0.00	167.00	5.2	18,511	0.03%
2021/02/18	2	163.50	8	164.63	164.00	-6	18,916	-0.03%
2021/02/17	6	162.58	2	165.75	161.50	4	18,922	0.02%
2021/02/05	3	155.67	0	0.00	155.00	3	18,760	0.02%
2021/02/04	1	155.00	1	156.00	157.00	0	18,906	0.00%
2021/02/03	3	157.33	12	157.08	155.50	-9	19,198	-0.05%
2021/02/02	11	157.32	11	156.09	158.00	0	19,247	0.00%
2021/02/01	6	147.33	11	147.82	150.00	-5	19,361	-0.03%
2021/01/29	28.1	155.94	19	154.53	152.00	9.1	19,472	0.05%
2021/01/28	12	157.08	2	156.50	157.50	10	19,406	0.05%
2021/01/27	8	163.00	0	0.00	162.00	8	19,456	0.04%
2021/01/26	7	167.00	5	162.40	162.00	2	19,440	0.01%
2021/01/25	27.1	174.26	12.1	173.63	170.50	15	19,287	0.08%
2021/01/22	15	168.93	41	168.46	172.00	-26	18,999	-0.14%
2021/01/21	4.1	161.38	5	161.40	160.00	-0.9	18,678	-0.01%
2021/01/20	8.3	160.22	5	162.50	159.50	3.3	18,700	0.02%
2021/01/19	11.4	164.48	7	164.86	165.00	4.4	18,666	0.02%
2021/01/18	2	160.00	3	161.50	163.00	-1	18,622	-0.01%
2021/01/15	17	161.44	4.5	161.39	161.00	12.5	18,518	0.07%
2021/01/14	10	169.30	6.1	168.50	167.50	4	18,227	0.02%
2021/01/13	17	169.15	16	169.41	169.00	1	18,092	0.01%
2021/01/12	7	170.00	2.1	168.89	168.50	4.9	17,950	0.03%
2021/01/11	11	172.59	18.1	172.81	174.00	-7.1	17,810	-0.04%
2021/01/08	7.1	168.80	3	171.33	170.00	4.1	17,740	0.02%
2021/01/07	9.1	171.56	9	171.22	172.00	0	17,767	0.00%
2021/01/06	9	169.51	7.3	170.44	172.50	1.7	17,705	0.01%
2021/01/05	16	172.41	9	174.06	171.00	7	17,446	0.04%
2021/01/04	27	178.63	6	177.92	177.50	21	17,184	0.12%
2020/12/31	33.3	176.13	31	175.39	177.50	2.3	16,868	0.01%
2020/12/30	3	174.17	8	175.19	175.00	-5	16,663	-0.03%
2020/12/29	30.3	173.84	24	174.75	171.00	6.3	16,395	0.04%
2020/12/28	2	167.25	6	167.79	169.00	-4	15,706	-0.03%
2020/12/25	5	165.60	12	166.50	167.50	-7	15,544	-0.05%
2020/12/24	5	168.30	51	167.95	165.00	-46	15,449	-0.30%
2020/12/23	15	165.67	20	167.30	168.00	-5	15,348	-0.03%
2020/12/22	28.1	164.45	33	166.32	162.50	-5	15,141	-0.03%
2020/12/21	13	160.81	12.1	159.67	160.50	0.9	14,756	0.01%
2020/12/18	23.6	164.93	20.1	162.18	161.50	3.5	14,595	0.02%
2020/12/17	7.4	166.65	2	166.50	166.50	5.4	14,418	0.04%
2020/12/16	19	168.11	25.1	167.78	170.00	-6.1	14,232	-0.04%
2020/12/15	19	167.89	14.1	165.14	163.00	4.9	13,968	0.04%
2020/12/14	5.1	169.89	6	169.08	168.50	-1	13,701	-0.01%
2020/12/11	32.2	172.56	22	168.55	168.00	10.2	13,705	0.07%
2020/12/10	38	171.79	37	167.24	168.00	1	13,190	0.01%
2020/12/09	20.4	170.14	37	173.51	172.00	-16.6	12,823	-0.13%
2020/12/08	7	158.00	10	157.55	159.00	-3	12,171	-0.02%
2020/12/07	22	154.89	21	154.52	154.50	1	11,949	0.01%
2020/12/04	56	158.78	59	158.81	160.00	-3	11,594	-0.03%
2020/12/03	23	157.33	25	157.98	160.00	-2	11,330	-0.02%
2020/12/02	28.1	149.42	44	151.28	154.00	-15.9	10,718	-0.15%
2020/12/01	124.7	147.82	90	148.30	144.50	34.7	10,250	0.34%	大買/
2020/11/30	3	141.67	42	142.37	143.50	-39	9,258	-0.42%
2020/11/27	13	128.69	33	129.80	130.50	-20	9,019	-0.22%
2020/11/26	1	128.50	15	127.07	129.00	-14	8,867	-0.16%
2020/11/25	13	123.81	12	123.42	122.00	1	8,601	0.01%
2020/11/24	25	124.18	65	124.25	125.00	-40	8,371	-0.48%
2020/11/23	30	118.12	34	119.56	120.00	-4	7,990	-0.05%
2020/11/20	3	116.50	15	117.33	116.50	-12	7,791	-0.15%
2020/11/19	0	0.00	7	116.43	117.00	-7	7,773	-0.09%
2020/11/18	2	115.00	2	116.00	116.00	0	7,765	0.00%
2020/11/17	24	118.52	65.1	119.54	115.50	-41.1	7,764	-0.53%
2020/11/16	7	114.79	37	114.73	115.00	-30	7,533	-0.40%
2020/11/13	4	113.25	2	113.25	113.50	2	7,530	0.03%
2020/11/12	28	113.54	7	113.07	112.50	21	7,548	0.28%
2020/11/11	14	111.61	37	113.03	114.00	-23	7,577	-0.30%
2020/11/10	8	108.88	3	108.33	107.50	5	7,456	0.07%
2020/11/09	33	108.38	16	108.56	110.00	17	7,487	0.23%
2020/11/06	9	107.28	28	106.43	106.00	-19	7,417	-0.26%
2020/11/05	14	104.75	15	103.80	103.50	-1	7,400	-0.01%
2020/11/04	5	103.20	16.5	103.33	103.50	-11.5	7,491	-0.15%
2020/11/03	1	101.00	2.5	101.30	101.50	-1.5	7,647	-0.02%
2020/11/02	10	100.24	0	0.00	99.30	10	7,766	0.13%
2020/10/30	4	100.00	9	99.78	99.60	-5	7,843	-0.06%
2020/10/29	2	100.00	1	99.90	99.90	1	7,870	0.01%
2020/10/28	6	102.25	1	104.00	101.50	5	7,984	0.06%
2020/10/27	2	103.00	9	103.44	104.00	-7	8,025	-0.09%
2020/10/26	7	103.57	2	104.00	103.00	5	8,076	0.06%
2020/10/23	3	102.67	5	102.70	103.00	-2	8,305	-0.02%
2020/10/22	13	102.38	2	103.00	102.00	11	8,390	0.13%
2020/10/21	7	101.71	1	101.50	101.50	6	8,543	0.07%
2020/10/20	3	101.50	2	101.50	101.00	1	8,742	0.01%
2020/10/19	11	101.50	2	101.50	102.00	9	8,987	0.10%
2020/10/16	3	102.00	12	102.08	101.00	-9	9,209	-0.10%
2020/10/15	7	102.50	20	102.28	102.50	-13	9,217	-0.14%
2020/10/14	2	100.50	5	100.08	100.50	-3	9,128	-0.03%
2020/10/13	0	0.00	1	98.50	99.20	-1	9,252	-0.01%
2020/10/12	10	98.39	2	98.65	98.00	8	9,314	0.09%
2020/10/08	11	99.00	1	99.50	98.70	10	9,377	0.11%
2020/10/07	2	98.40	3	99.00	99.00	-1	9,472	-0.01%
2020/10/06	3	98.53	3	98.30	98.50	0	9,629	0.00%
2020/10/05	5	98.06	3	97.73	97.90	2	9,893	0.02%
2020/09/30	4	96.80	2	96.70	96.80	2	10,071	0.02%
2020/09/29	7	96.59	0	0.00	96.10	7	10,245	0.07%
2020/09/28	4	96.50	4	97.15	96.00	0	10,438	0.00%
2020/09/25	19	95.67	1	95.30	94.40	18	10,471	0.17%
2020/09/24	12	97.75	1	97.80	97.20	11	10,491	0.10%
2020/09/23	1	98.50	1	99.00	99.90	0	10,527	0.00%
2020/09/22	4	99.05	7	99.39	98.50	-3	10,541	-0.03%
2020/09/21	15	100.40	8	100.44	100.00	7	10,519	0.07%
2020/09/18	3	102.50	3	102.00	102.00	0	10,529	0.00%
2020/09/17	4	103.13	1	103.00	103.00	3	10,545	0.03%
2020/09/16	4	104.25	20	103.85	103.00	-16	10,542	-0.15%
2020/09/15	3	101.67	7	102.50	103.00	-4	10,426	-0.04%
2020/09/14	21	101.00	0	0.00	100.50	21	10,339	0.20%
2020/09/11	3	100.67	3.1	100.82	100.50	-0.1	10,356	0.00%
2020/09/10	3	102.17	1	101.00	100.50	2	10,358	0.02%
2020/09/09	12	101.19	3	100.67	102.00	9	10,349	0.09%
2020/09/08	4	100.50	7	100.64	100.50	-3	10,338	-0.03%
2020/09/07	13	101.46	4	101.88	100.00	9	10,388	0.09%
2020/09/04	8	100.54	7	101.43	102.50	1	10,355	0.01%
2020/09/03	4	98.85	8	99.21	101.00	-4	10,503	-0.04%
2020/09/02	11	97.32	3	97.33	97.30	8	10,847	0.07%
2020/09/01	1	96.00	1	95.80	96.80	0	10,883	0.00%
2020/08/31	2	96.40	1	97.50	96.40	1	10,959	0.01%
2020/08/27	1	97.90	4	98.55	98.40	-3	11,263	-0.03%
2020/08/26	4	97.55	3	97.63	97.80	1	11,264	0.01%
2020/08/25	5	98.08	1	98.90	97.50	4	11,271	0.04%
2020/08/24	5	97.00	2	97.70	98.00	3	11,270	0.03%
2020/08/21	7	96.70	46	96.77	97.10	-39	11,267	-0.35%
2020/08/20	46	93.82	2	96.30	95.60	44	11,224	0.39%
2020/08/19	6	101.92	3	103.67	101.50	3	11,038	0.03%
2020/08/18	5	103.40	1	103.50	104.00	4	11,024	0.04%
2020/08/17	12.1	104.87	18	104.81	104.00	-5.9	11,026	-0.05%
2020/08/14	5	102.70	5	103.30	103.50	0	10,886	0.00%
2020/08/13	12	102.96	15	103.00	101.00	-3	10,794	-0.03%
2020/08/12	24	102.96	3	103.00	103.00	21	10,709	0.20%
2020/08/11	23	104.09	12	103.54	102.50	11	10,656	0.10%
2020/08/10	3	101.33	5	102.00	101.50	-2	10,475	-0.02%
2020/08/07	14	102.32	10	102.70	100.00	4	10,409	0.04%
2020/08/05	8	100.56	27	100.06	99.30	-19	10,260	-0.19%
2020/08/04	7	98.99	3	98.67	98.90	4	10,378	0.04%
2020/08/03	1	97.90	0	0.00	97.00	1	10,731	0.01%
2020/07/31	18	98.26	18	98.54	98.00	0	10,755	0.00%
2020/07/30	33	95.19	4	96.50	97.80	29	10,717	0.27%
2020/07/29	8	94.70	0	0.00	94.50	8	10,733	0.07%
2020/07/28	44	95.78	11	98.13	94.50	33	10,724	0.31%
2020/07/27	3	95.33	4	97.85	95.30	-1	10,641	-0.01%
2020/07/24	27	98.51	25	99.16	96.10	2	10,589	0.02%
2020/07/23	10	100.75	2	103.00	100.00	8	10,450	0.08%
2020/07/22	11	107.27	4.1	107.63	108.00	6.9	10,288	0.07%
2020/07/21	22	105.41	43	105.91	106.00	-21	10,074	-0.21%
2020/07/20	4	103.13	72	104.63	103.50	-68	9,894	-0.69%
2020/07/17	1	103.00	9	103.11	103.00	-8	9,830	-0.08%
2020/07/16	9	102.67	15	102.80	102.00	-6	9,847	-0.06%
2020/07/15	4	101.88	0	0.00	101.00	4	9,773	0.04%
2020/07/14	2.5	102.60	0	0.00	101.50	2.5	9,928	0.03%
2020/07/13	0.5	104.50	3.4	105.09	104.50	-2.9	10,021	-0.03%
2020/07/10	7	103.57	7	102.79	102.50	0	10,149	0.00%
2020/07/09	8	105.00	19	105.47	106.00	-11	10,110	-0.11%
2020/07/08	4	103.38	10	102.50	102.50	-6	9,882	-0.06%
2020/07/07	5	98.28	15	99.92	99.50	-10	9,766	-0.10%
2020/07/06	19	100.13	16	100.10	100.00	3	9,890	0.03%
2020/07/03	10	97.41	24	97.14	97.80	-14	10,061	-0.14%
2020/07/02	2.1	96.19	19	96.58	97.00	-16.9	10,263	-0.16%
2020/07/01	34	95.50	2	95.95	95.40	32	10,373	0.31%
2020/06/30	11.1	94.63	3	94.77	94.90	8.1	10,424	0.08%
2020/06/29	4	93.00	0	0.00	93.00	4	10,470	0.04%
2020/06/24	4.1	94.51	11	94.29	94.00	-6.9	10,531	-0.07%
2020/06/23	1.1	93.16	2	93.80	93.90	-0.9	10,717	-0.01%
2020/06/22	2	93.30	3	93.10	93.10	-1	10,897	-0.01%
2020/06/19	0	0.00	2	94.10	93.90	-2	11,175	-0.02%
2020/06/18	2	92.00	4	92.10	92.10	-2	11,317	-0.02%
2020/06/17	2	92.55	8	92.35	92.40	-6	11,436	-0.05%
2020/06/16	8	91.70	5	91.90	92.10	3	11,637	0.03%
2020/06/15	5	90.90	2	91.05	90.50	3	11,968	0.03%
2020/06/12	5	89.58	1	89.70	91.50	4	12,126	0.03%
2020/06/11	18	92.33	2	92.80	91.50	16	12,253	0.13%
2020/06/10	4	94.80	5	94.98	95.40	-1	12,271	-0.01%
2020/06/09	68	95.45	9	96.11	94.20	59	12,514	0.47%
2020/06/08	14	96.87	67	96.41	99.00	-53	12,338	-0.43%
2020/06/05	9	92.21	23.2	92.16	91.80	-14.2	11,890	-0.12%
2020/06/04	5	91.70	1	91.90	91.60	4	11,991	0.03%
2020/06/03	11	91.71	4	91.55	91.40	7	12,099	0.06%
2020/06/02	8	91.63	23	91.40	91.50	-15	11,996	-0.13%
2020/06/01	0	0.00	2	88.70	89.00	-2	11,938	-0.02%
2020/05/29	34	88.31	0	0.00	87.80	34	12,059	0.28%
2020/05/28	5	88.74	10	88.30	89.10	-5	12,162	-0.04%
2020/05/27	3	89.17	2	89.10	88.70	1	12,309	0.01%
2020/05/26	3	89.40	7	89.50	89.30	-4	12,437	-0.03%
2020/05/25	0	0.00	3	87.50	89.20	-3	12,565	-0.02%
2020/05/22	2	89.40	11	89.13	88.30	-9	12,598	-0.07%
2020/05/21	2	88.80	1	89.30	89.00	1	12,627	0.01%
2020/05/20	1	88.10	1	88.20	88.00	0	12,646	0.00%
2020/05/19	15	88.67	6	89.00	88.50	9	12,805	0.07%
2020/05/18	9	86.82	13	86.50	86.80	-4	13,041	-0.03%
2020/05/15	15	87.32	19	87.32	87.00	-4	13,274	-0.03%
2020/05/14	38	89.18	3	90.13	88.20	35	13,690	0.26%
2020/05/13	5	91.04	12	91.33	91.00	-7	13,873	-0.05%
2020/05/12	9	91.26	4	92.00	90.90	5	13,837	0.04%
2020/05/11	20	92.53	17	92.14	92.20	3	13,890	0.02%
2020/05/08	36	90.89	28	90.46	90.60	8	13,690	0.06%
2020/05/07	10.2	87.65	1	88.10	87.10	9.2	13,381	0.07%
2020/05/06	11	87.47	3	87.00	87.20	8	13,392	0.06%
2020/05/05	10	87.92	7	87.99	88.50	3	13,445	0.02%
2020/05/04	7	86.67	1	87.30	86.90	6	13,527	0.04%
2020/04/30	6	88.72	35	88.83	89.10	-29	13,575	-0.21%
2020/04/29	7	87.09	1	86.90	87.00	6	13,527	0.04%
2020/04/28	5	86.58	2	87.00	86.50	3	13,593	0.02%
2020/04/27	1	85.60	5	85.88	86.20	-4	13,814	-0.03%
2020/04/24	3	84.27	1	84.40	84.70	2	13,917	0.01%
2020/04/23	1	85.90	0	0.00	85.20	1	14,143	0.01%
2020/04/22	3	84.67	1	84.10	85.10	2	14,263	0.01%
2020/04/21	28	87.07	14	87.54	84.40	14	14,573	0.10%
2020/04/20	4	87.28	6	87.90	87.50	-2	14,549	-0.01%
2020/04/17	12	87.86	10	88.24	86.40	2	14,507	0.01%
2020/04/16	4	88.05	7	88.04	88.00	-3	14,323	-0.02%
2020/04/15	15	88.19	11	87.84	88.60	4	14,254	0.03%
2020/04/14	7	85.64	9	86.03	86.00	-2	14,050	-0.01%
2020/04/13	5	85.00	3	85.40	84.50	2	14,051	0.01%
2020/04/10	3	84.57	3	85.07	86.00	0	14,058	0.00%
2020/04/09	32	86.35	14	84.85	84.30	18	14,202	0.13%
2020/04/08	19	85.26	12	83.79	86.90	7	14,166	0.05%
2020/04/07	8	82.28	16	82.41	82.90	-8	13,825	-0.06%
2020/04/06	16	78.73	19	77.19	80.00	-3	13,642	-0.02%
2020/04/01	12	77.07	9	77.19	77.20	3	13,501	0.02%
2020/03/31	14	79.06	14	78.61	78.20	0	13,445	0.00%
2020/03/30	7	77.61	10	77.93	79.10	-3	14,004	-0.02%
2020/03/27	7	81.06	5	80.60	79.60	2	13,950	0.01%
2020/03/26	11	78.18	17	78.76	80.30	-6	13,817	-0.04%
2020/03/25	18	79.38	17	79.35	78.70	1	13,737	0.01%
2020/03/24	25	77.18	11	77.01	75.70	14	13,481	0.10%
2020/03/23	8	74.61	6	75.88	73.60	2	13,586	0.01%
2020/03/20	9	81.32	7	81.11	80.60	2	13,512	0.01%
2020/03/19	13	77.28	24	76.64	75.80	-11	13,392	-0.08%
2020/03/18	10	85.57	15	86.01	84.20	-5	13,093	-0.04%
2020/03/17	22	86.03	14	86.13	84.20	8	13,013	0.06%
2020/03/16	13	90.49	19	89.31	86.50	-6	12,937	-0.05%
2020/03/13	10	88.50	22	89.23	91.70	-12	12,861	-0.09%
2020/03/12	16	94.48	22	95.02	94.00	-6	12,576	-0.05%
2020/03/11	21	100.98	23	101.45	98.50	-2	12,749	-0.02%
2020/03/10	12	99.09	9	99.64	102.00	3	13,169	0.02%
2020/03/09	17	100.51	5	100.06	98.30	12	13,222	0.09%
2020/03/06	23	106.48	23	106.07	106.00	0	13,026	0.00%
2020/03/05	11	107.27	11	107.73	109.00	0	12,961	0.00%
2020/03/04	32	105.05	29	104.47	103.50	3	12,816	0.02%
2020/03/03	16	109.34	16	109.34	106.50	0	12,681	0.00%
2020/03/02	28	107.02	29	106.62	108.50	-1	12,578	-0.01%
2020/02/27	12	106.46	13	106.73	105.00	-1	12,499	-0.01%
2020/02/26	37	110.85	30	111.67	108.50	7	12,399	0.06%
2020/02/25	14	112.57	9	112.22	113.00	5	12,235	0.04%
2020/02/24	24	112.96	18	113.94	112.50	6	12,185	0.05%
2020/02/21	1	115.50	11	116.36	116.50	-10	12,075	-0.08%
2020/02/20	26	116.56	16	116.50	117.00	10	12,027	0.08%
2020/02/19	6	115.00	24	115.06	116.00	-18	11,823	-0.15%
2020/02/18	35	113.50	27	112.41	110.50	8	11,515	0.07%
2020/02/17	30	112.07	30	113.13	113.00	0	11,278	0.00%
2020/02/14	3	104.17	14	106.39	108.00	-11	10,837	-0.10%
2020/02/13	2	103.50	21	103.50	102.00	-19	10,571	-0.18%
2020/02/12	3	104.33	3	104.67	103.50	0	10,678	0.00%
2020/02/11	0	0.00	11	102.09	103.00	-11	10,836	-0.10%
2020/02/10	4	100.98	5	100.90	101.00	-1	10,898	-0.01%
2020/02/07	8	103.81	9	103.56	103.00	-1	10,875	-0.01%
2020/02/06	36	104.83	23	103.87	103.50	13	11,007	0.12%
2020/02/05	1	104.00	6	102.50	102.00	-5	10,999	-0.05%
2020/02/04	6	99.73	3	100.40	101.00	3	10,844	0.03%
2020/02/03	2	96.35	5	97.90	98.20	-3	10,802	-0.03%
2020/01/31	3	97.57	3	98.23	98.20	0	10,721	0.00%
2020/01/30	8	97.78	16	96.82	96.30	-8	10,834	-0.07%
2020/01/20	19	106.42	0	0.00	107.00	19	10,654	0.18%
2020/01/17	23	106.43	28	105.41	105.00	-5	10,615	-0.05%
2020/01/16	2	101.75	7.2	103.65	104.50	-5.2	10,371	-0.05%
2020/01/15	11	101.23	30	101.97	102.00	-19	10,274	-0.18%
2020/01/14	5	99.40	7	99.21	99.00	-2	10,037	-0.02%
2020/01/13	4	96.90	26	96.44	98.40	-22	10,064	-0.22%
2020/01/10	30	96.65	0	0.00	96.50	30	10,379	0.29%
2020/01/09	2	96.60	3	96.83	97.30	-1	10,527	-0.01%
2020/01/08	4.1	94.65	3	95.03	94.30	1.1	10,582	0.01%
2020/01/07	7	96.13	1	95.50	94.50	6	10,940	0.05%
2020/01/06	6.1	98.51	7	98.84	97.00	-0.9	11,240	-0.01%
2020/01/03	15	102.20	4	101.75	100.50	11	11,207	0.10%
2020/01/02	6	102.92	8	103.19	103.00	-2	11,089	-0.02%
2019/12/31	2	99.45	3	99.20	99.40	-1	10,868	-0.01%
2019/12/30	6	100.55	16	102.66	100.00	-10	10,903	-0.09%
2019/12/27	3	102.00	2	102.50	101.00	1	10,860	0.01%
2019/12/26	14	101.86	7	101.50	101.50	7	10,872	0.06%
2019/12/25	19	102.61	22	102.25	101.50	-3	10,938	-0.03%
2019/12/24	9	98.61	1	98.30	99.00	8	10,393	0.08%
2019/12/23	2	98.45	5	98.44	98.00	-3	10,502	-0.03%
2019/12/20	2	97.30	4	97.40	97.80	-2	10,555	-0.02%
2019/12/19	12	96.80	10	95.80	95.70	2	10,832	0.02%
2019/12/18	34	99.44	41	98.78	96.80	-7	10,922	-0.06%
2019/12/17	1	95.80	7	96.90	97.00	-6	10,619	-0.06%
2019/12/16	5	96.34	8	96.44	96.50	-3	10,560	-0.03%
2019/12/13	3	94.97	2	94.90	94.90	1	10,457	0.01%
2019/12/12	5	95.28	9	95.31	94.50	-4	10,397	-0.04%
2019/12/11	3	94.43	0	0.00	94.20	3	10,307	0.03%
2019/12/10	10	96.40	10	95.60	96.80	0	10,287	0.00%
2019/12/09	37	96.31	36	96.65	97.30	1	10,214	0.01%
2019/12/06	50	98.26	55.1	97.00	96.70	-5.1	10,146	-0.05%
2019/12/05	20	93.59	44	95.66	96.50	-24	9,750	-0.25%
2019/12/04	17	89.58	22	89.85	90.50	-5	9,211	-0.05%
2019/12/03	5	87.26	8	87.06	87.10	-3	8,989	-0.03%
2019/12/02	2	87.10	0	0.00	87.00	2	8,999	0.02%
2019/11/28	1	85.90	0	0.00	86.40	1	9,051	0.01%
2019/11/27	1	86.90	1	86.70	86.60	0	9,125	0.00%
2019/11/26	10	86.75	11.2	85.70	85.50	-1.2	9,136	-0.01%
2019/11/25	3	86.27	0	0.00	86.50	3	9,085	0.03%
2019/11/21	5	85.94	4	86.60	86.20	1	9,167	0.01%
2019/11/20	0	0.00	1	86.20	86.40	-1	9,147	-0.01%
2019/11/19	3	87.13	0	0.00	87.30	3	9,219	0.03%
2019/11/18	0	0.00	1	88.50	88.80	-1	9,172	-0.01%
2019/11/15	5	88.66	4.5	88.60	87.80	0.5	9,208	0.01%
2019/11/13	6	88.42	3	88.97	88.40	3	9,314	0.03%
2019/11/12	0	0.00	1	87.20	87.50	-1	9,337	-0.01%
2019/11/11	2	85.35	4	86.90	86.20	-2	9,336	-0.02%
2019/11/08	14	89.34	0	0.00	88.00	14	9,198	0.15%
2019/11/07	3	94.07	0	0.00	93.60	3	8,931	0.03%
2019/11/06	5	96.88	12	96.40	95.90	-7	8,881	-0.08%
2019/11/05	12	97.27	17	97.30	98.00	-5	8,856	-0.06%
2019/11/04	6	95.08	10	93.95	95.20	-4	8,702	-0.05%
2019/11/01	1	91.70	4	91.88	92.30	-3	8,580	-0.03%
2019/10/31	6	91.75	6	92.30	91.80	0	8,647	0.00%
2019/10/30	0	0.00	1	93.80	94.20	-1	8,573	-0.01%
2019/10/29	5	93.22	8	94.51	94.50	-3	8,572	-0.03%
2019/10/28	0	0.00	2	94.05	94.30	-2	8,454	-0.02%
2019/10/25	2	93.15	8.3	93.79	92.90	-6.3	8,395	-0.08%
2019/10/24	2	92.40	15	92.19	92.40	-13	8,285	-0.16%
2019/10/23	10	92.65	6	92.73	91.90	4	8,312	0.05%
2019/10/22	9	93.34	6	92.88	93.10	3	8,303	0.04%
2019/10/21	4	92.50	2	92.35	92.90	2	8,247	0.02%
2019/10/18	21	92.27	19	92.87	91.20	2	8,137	0.02%
2019/10/17	5	90.80	21	90.66	91.10	-16	7,788	-0.21%
2019/10/16	2	89.70	3	89.00	89.00	-1	7,667	-0.01%
2019/10/15	14	91.11	33	90.83	89.20	-19	7,584	-0.25%
2019/10/14	13	87.78	59	88.88	89.30	-46	7,306	-0.63%
2019/10/09	16	83.70	5	83.60	83.50	11	6,965	0.16%
2019/10/08	0	0.00	3	84.27	83.80	-3	7,069	-0.04%
2019/10/07	7	84.69	0	0.00	84.40	7	7,055	0.10%
2019/10/04	3	85.23	12	85.43	85.00	-9	7,053	-0.13%
2019/10/03	16	85.58	5	86.06	86.20	11	7,094	0.16%
2019/10/02	7	84.86	4	84.80	85.40	3	7,068	0.04%
2019/10/01	5	83.00	13	83.37	85.50	-8	7,054	-0.11%
2019/09/27	1	83.90	5	83.48	82.20	-4	6,981	-0.06%
2019/09/26	9	84.02	20	83.63	82.70	-11	7,004	-0.16%
2019/09/25	10	83.36	10	83.33	83.90	0	7,102	0.00%
2019/09/24	15	82.70	34	83.54	83.70	-19	7,306	-0.26%
2019/09/23	17	79.25	7	79.97	81.20	10	7,012	0.14%
2019/09/20	1	78.50	5	78.12	78.50	-4	7,226	-0.06%
2019/09/19	2	76.80	1	76.80	76.90	1	7,288	0.01%
2019/09/18	4	76.80	4	77.05	76.30	0	7,461	0.00%
2019/09/16	1	77.30	1.6	76.70	76.70	-0.6	7,591	-0.01%
2019/09/12	11	76.85	7	76.83	77.20	4	7,719	0.05%
2019/09/11	1	74.30	1	74.40	74.30	0	7,775	0.00%
2019/09/10	1	75.40	0	0.00	75.00	1	7,927	0.01%
2019/09/09	0	0.00	8	76.53	75.80	-8	8,214	-0.10%
2019/09/06	1	76.00	8	76.50	76.20	-7	8,568	-0.08%
2019/09/05	4	76.45	0	0.00	76.00	4	8,781	0.05%
2019/09/04	14	76.44	0	0.00	76.20	14	9,001	0.16%
2019/09/03	11	76.31	14	76.04	76.60	-3	9,084	-0.03%
2019/08/30	16	75.02	1	75.70	74.20	15	9,298	0.16%
2019/08/28	7	74.69	1	74.80	73.50	6	9,430	0.06%
2019/08/27	2	74.30	0	0.00	73.80	2	9,447	0.02%
2019/08/26	23	74.99	3	75.17	74.10	20	9,586	0.21%
2019/08/23	3	77.97	2	78.00	77.90	1	9,603	0.01%
2019/08/22	7	79.47	0	0.00	77.90	7	9,722	0.07%
2019/08/21	18	79.86	0	0.00	79.30	18	9,935	0.18%
2019/08/20	1	80.10	1	81.90	80.10	0	10,200	0.00%
2019/08/19	22.5	81.62	5	81.00	81.20	17.5	10,388	0.17%
2019/08/16	11	78.39	0	0.00	78.00	11	10,583	0.10%
2019/08/15	9	78.44	7	77.91	77.60	2	10,991	0.02%
2019/08/14	5	81.60	0	0.00	80.90	5	11,107	0.05%
2019/08/12	6	78.78	5	79.80	81.50	1	11,962	0.01%
2019/08/08	4	80.78	0	0.00	80.20	4	12,172	0.03%
2019/08/07	10	80.63	2	79.90	80.50	8	12,557	0.06%
2019/08/06	1	78.50	0	0.00	82.30	1	13,207	0.01%
2019/08/05	1.1	80.99	0	0.00	80.50	1.1	13,657	0.01%
2019/08/02	4	82.63	1	81.80	81.60	3	14,366	0.02%
2019/07/31	4	83.90	2	83.50	86.00	2	14,460	0.01%
2019/07/30	14	83.70	11	82.05	83.50	3	14,407	0.02%
2019/07/26	0	0.00	2	87.65	88.00	-2	14,319	-0.01%
2019/07/25	7	87.63	5	87.78	88.40	2	14,315	0.01%
2019/07/24	15	87.66	5	86.90	86.90	10	14,296	0.07%
2019/07/23	7	86.71	6	86.95	86.90	1	14,345	0.01%
2019/07/22	4	88.23	1	88.00	88.10	3	14,336	0.02%
2019/07/19	4	88.13	1	88.00	88.00	3	14,327	0.02%
2019/07/18	10	88.25	4	87.45	86.80	6	14,457	0.04%
2019/07/17	1	89.70	2	89.85	89.90	-1	14,406	-0.01%
2019/07/16	19	89.92	22	89.68	90.40	-3	14,443	-0.02%
2019/07/15	5	88.92	4	89.53	89.90	1	14,399	0.01%
2019/07/12	12	88.58	6	88.23	87.90	6	14,471	0.04%
2019/07/11	6	87.18	8	87.74	87.30	-2	14,373	-0.01%
2019/07/10	1	86.60	1	86.20	86.70	0	14,320	0.00%
2019/07/09	16	85.96	10	86.52	85.70	6	14,289	0.04%
2019/07/08	5	87.46	4	87.83	87.50	1	14,264	0.01%
2019/07/05	1	87.00	3	87.17	87.30	-2	14,345	-0.01%
2019/07/04	4	86.10	0	0.00	85.80	4	14,340	0.03%
2019/07/03	9	86.49	1	87.00	85.90	8	14,760	0.05%
2019/07/02	4	85.78	8	85.18	87.60	-4	14,660	-0.03%
2019/07/01	5	84.58	18	84.43	85.90	-13	14,475	-0.09%
2019/06/28	22	81.58	23	80.69	81.60	-1	14,182	-0.01%
2019/06/27	8	80.09	32	79.85	80.50	-24	14,223	-0.17%
2019/06/26	12	80.54	12	79.36	81.40	0	13,871	0.00%
2019/06/25	8	80.65	6	82.53	80.40	2	13,831	0.01%
2019/06/24	11	82.96	17	81.79	83.00	-6	13,652	-0.04%
2019/06/21	1	81.70	7	81.59	81.60	-6	13,619	-0.04%
2019/06/20	6	83.33	26	83.36	82.70	-20	13,550	-0.15%
2019/06/19	12	82.49	13	82.34	82.50	-1	13,490	-0.01%
2019/06/18	28	83.44	25	82.54	81.70	3	13,372	0.02%
2019/06/17	26	82.95	15	83.43	84.20	11	13,326	0.08%
2019/06/14	7	83.01	21	82.99	82.10	-14	13,108	-0.11%
2019/06/13	3	79.77	7	80.00	81.50	-4	12,776	-0.03%
2019/06/12	4	79.80	9	79.69	78.80	-5	12,622	-0.04%
2019/06/11	0	0.00	4	77.90	78.60	-4	12,490	-0.03%
2019/06/10	0	0.00	1	75.60	76.80	-1	12,428	-0.01%
2019/06/06	10	75.17	0	0.00	74.50	10	12,369	0.08%
2019/06/05	5	78.68	5	79.62	77.90	0	12,215	0.00%
2019/06/04	6	77.92	15	77.75	78.20	-9	12,311	-0.07%
2019/06/03	6	77.62	2	78.15	77.50	4	12,334	0.03%
2019/05/31	24	77.70	12	78.74	78.90	12	12,294	0.10%
2019/05/30	20	77.38	11	77.98	77.30	9	12,162	0.07%
2019/05/29	2	77.10	9	77.18	77.20	-7	12,097	-0.06%
2019/05/28	8	79.15	1	79.30	78.20	7	12,127	0.06%
2019/05/27	20	81.97	20	82.03	81.10	0	12,125	0.00%
2019/05/24	13	81.25	6	81.23	80.90	7	11,956	0.06%
2019/05/23	6	79.05	12	79.58	81.20	-6	11,812	-0.05%
2019/05/22	21	81.23	14	81.31	79.10	7	11,547	0.06%
2019/05/21	14	77.66	6	78.12	78.90	8	11,219	0.07%
2019/05/20	34	78.86	36	77.18	77.00	-2	11,084	-0.02%
2019/05/17	23	80.77	9	80.86	80.10	14	10,837	0.13%
2019/05/16	3	78.27	6	78.65	78.10	-3	10,412	-0.03%
2019/05/15	12.1	78.90	8	79.06	78.10	4.1	10,471	0.04%
2019/05/14	13	77.10	101	74.72	78.00	-88	10,559	-0.83%	大賣/
2019/05/13	16	74.14	31	73.66	75.70	-15	10,001	-0.15%
2019/05/10	118	72.71	72	72.28	72.80	46	9,585	0.48%	大買/
2019/05/09	1	68.50	0	0.00	68.20	1	8,933	0.01%
2019/05/08	12	68.43	7	68.39	69.30	5	8,874	0.06%
2019/05/06	2	66.50	1	66.80	67.30	1	9,224	0.01%
2019/05/03	10	68.53	17	68.54	68.20	-7	9,229	-0.08%
2019/05/02	1	67.30	1	67.10	67.30	0	9,228	0.00%
2019/04/30	4	66.55	3	66.50	66.80	1	9,352	0.01%
2019/04/29	24	67.60	7	67.11	67.00	17	9,419	0.18%
2019/04/26	5	70.18	2	69.85	69.50	3	9,474	0.03%
2019/04/25	7	71.00	3	71.07	71.20	4	9,531	0.04%
2019/04/24	21	71.52	16	71.83	70.30	5	9,697	0.05%
2019/04/23	7	70.29	3	70.63	70.00	4	9,679	0.04%
2019/04/22	2.1	71.03	13	70.88	70.50	-11	9,950	-0.11%
2019/04/19	2	69.60	2	69.80	70.60	0	9,991	0.00%
2019/04/18	19	70.27	13	70.23	68.60	6	10,232	0.06%
2019/04/17	7	69.50	2.1	69.65	69.10	5	10,246	0.05%
2019/04/16	2	68.80	2	68.30	69.30	0	10,261	0.00%
2019/04/12	1	68.20	1	68.60	67.70	0	10,741	0.00%
2019/04/11	16	70.46	3	69.10	68.80	13	10,854	0.12%
2019/04/10	2	71.20	4	71.15	71.40	-2	10,908	-0.02%
2019/04/09	10.1	72.17	24	72.33	71.80	-14	10,984	-0.13%
2019/04/08	0	0.00	1	68.50	68.60	-1	10,831	-0.01%
2019/04/03	0	0.00	1	68.80	67.80	-1	10,997	-0.01%
2019/04/02	3	68.60	0	0.00	68.40	3	11,241	0.03%
2019/04/01	3	68.70	30	68.95	68.20	-27	11,713	-0.23%
2019/03/29	0	0.00	1	66.60	67.40	-1	11,658	-0.01%
2019/03/28	6	67.53	2	67.40	66.60	4	12,023	0.03%
2019/03/27	14	67.22	24	67.48	66.90	-10	12,525	-0.08%
2019/03/26	1	66.80	3	67.00	67.70	-2	12,713	-0.02%
2019/03/25	9	66.86	1	67.00	66.60	8	12,950	0.06%
2019/03/22	17	68.04	1	69.00	68.20	16	13,122	0.12%
2019/03/21	12	68.33	9	68.16	68.40	3	13,349	0.02%
2019/03/20	4	67.95	7	67.67	67.80	-3	13,583	-0.02%
2019/03/19	1	66.60	5	66.80	66.80	-4	13,849	-0.03%
2019/03/18	23	65.16	5	65.20	65.70	18	13,975	0.13%
2019/03/15	19	65.49	14	64.68	64.80	5	14,310	0.03%
2019/03/14	5	64.30	6	65.68	64.30	-1	14,582	-0.01%
2019/03/13	6	65.57	4	65.70	65.70	2	14,874	0.01%
2019/03/12	9	66.23	7	66.99	66.00	2	15,052	0.01%
2019/03/11	7	65.93	8	65.41	65.90	-1	15,288	-0.01%
2019/03/08	8	66.53	33	65.40	65.10	-25	15,954	-0.16%
2019/03/07	7	68.19	1	70.20	67.90	6	16,140	0.04%
2019/03/06	0	0.00	7	71.30	70.30	-7	16,581	-0.04%
2019/03/05	1	69.80	0	0.00	70.60	1	17,126	0.01%
2019/03/04	1	70.80	0	0.00	70.50	1	17,429	0.01%
2019/02/27	3	71.63	2	71.50	71.40	1	17,569	0.01%
2019/02/26	4	72.00	19	72.38	72.60	-15	17,810	-0.08%
2019/02/25	7	69.19	2	69.70	69.80	5	17,952	0.03%
2019/02/22	2	70.40	0	0.00	70.10	2	18,343	0.01%
2019/02/21	7	70.60	1	71.00	71.20	6	18,311	0.03%
2019/02/20	4	72.05	9	72.02	71.10	-5	18,314	-0.03%
2019/02/19	1	71.20	1	71.70	72.00	0	18,362	0.00%
2019/02/18	12	71.98	1	72.50	70.80	11	18,472	0.06%
2019/02/15	4	71.03	3	71.00	70.50	1	18,677	0.01%
2019/02/14	8	73.31	7	73.79	72.80	1	18,739	0.01%
2019/02/13	6	71.75	25	71.44	74.30	-19	18,546	-0.10%
2019/02/12	7	67.49	8	67.41	67.60	-1	18,191	-0.01%
2019/02/11	5	65.44	5	66.02	65.60	0	18,539	0.00%
2019/01/30	4	64.93	20	65.56	64.50	-16	18,765	-0.09%
2019/01/29	0	0.00	3	64.60	65.20	-3	18,788	-0.02%
2019/01/28	6	65.07	10	65.41	65.50	-4	18,875	-0.02%
2019/01/25	16	64.74	9	65.11	64.40	7	19,217	0.04%
2019/01/24	5	63.10	0	0.00	62.50	5	19,111	0.03%
2019/01/23	0	0.00	7	61.81	63.10	-7	19,101	-0.04%
2019/01/22	12	63.44	10	63.65	62.00	2	19,326	0.01%
2019/01/21	7	63.86	2	64.25	63.70	5	19,436	0.03%
2019/01/18	2	62.90	2	63.20	64.30	0	19,565	0.00%
2019/01/17	1	63.60	0	0.00	63.60	1	19,619	0.01%
2019/01/16	2	64.85	16	64.50	64.90	-14	19,722	-0.07%
2019/01/15	0	0.00	2	62.00	62.90	-2	19,591	-0.01%
2019/01/14	23	61.22	11	61.12	61.40	12	19,557	0.06%
2019/01/11	5	64.32	4	64.70	63.30	1	19,391	0.01%
2019/01/10	11	65.01	13	64.78	64.00	-2	19,377	-0.01%
2019/01/09	9	63.28	19	63.49	62.60	-10	19,169	-0.05%
2019/01/08	9	62.73	5	62.88	62.50	4	19,230	0.02%
2019/01/07	35	63.67	26	63.33	63.20	9	19,279	0.05%
2019/01/04	20	61.31	14	61.70	62.90	6	19,258	0.03%
2019/01/03	103	63.46	104	63.01	61.60	-1	19,106	-0.01%	大買/大賣/
2019/01/02	3	62.73	8	62.60	62.80	-5	19,093	-0.03%
2018/12/28	3	61.40	4	61.23	61.20	-1	19,120	-0.01%
2018/12/27	43	61.81	53	61.03	61.20	-10	19,189	-0.05%
2018/12/26	10	59.80	9	59.58	58.50	1	18,918	0.01%
2018/12/25	10	58.80	8	58.89	60.80	2	18,881	0.01%
2018/12/24	29	60.03	8	60.20	60.00	21	18,659	0.11%
2018/12/22	9	61.91	6	62.28	63.50	3	18,227	0.02%
2018/12/21	15	61.69	15	61.27	63.40	0	18,292	0.00%
2018/12/20	33	63.98	32	64.58	61.70	1	18,034	0.01%
2018/12/19	5	69.02	8	69.14	68.50	-3	17,677	-0.02%
2018/12/18	24	70.46	19	70.28	70.00	5	18,106	0.03%
2018/12/17	32	70.40	10	70.39	71.00	22	18,198	0.12%
2018/12/14	17	67.92	14	67.91	69.20	3	18,092	0.02%
2018/12/13	2	69.50	2	69.60	69.80	0	17,965	0.00%
2018/12/12	16	70.09	9	70.58	69.30	7	17,838	0.04%
2018/12/11	6	69.62	2	69.85	68.60	4	17,780	0.02%
2018/12/10	12	69.44	9	70.61	69.60	3	17,754	0.02%
2018/12/07	8	74.50	11	74.80	72.70	-3	17,516	-0.02%
2018/12/06	13	74.94	7	74.77	74.10	6	17,515	0.03%
2018/12/05	20	78.88	11	78.54	78.00	9	17,395	0.05%
2018/12/04	8	82.83	10	83.40	82.10	-2	17,367	-0.01%
2018/12/03	40	87.34	363	86.27	85.20	-323	17,253	-1.87%	大賣/鉅額交易
2018/11/30	363	84.78	11	84.65	84.50	352	16,574	2.12%	大買/鉅額交易
2018/11/29	15	83.99	23	84.62	85.80	-8	16,135	-0.05%
2018/11/28	6	80.62	16	79.69	79.90	-10	15,623	-0.06%
2018/11/27	15	75.39	8	75.15	76.00	7	15,145	0.05%
2018/11/26	3	73.63	3	74.13	73.50	0	14,850	0.00%
2018/11/23	7	73.90	6	74.87	72.00	1	14,732	0.01%
2018/11/22	18	74.96	3	75.63	72.80	15	14,384	0.10%
2018/11/21	30	73.90	27	75.28	77.50	3	13,991	0.02%
2018/11/20	1	69.70	1	70.00	70.50	0	13,555	0.00%
2018/11/19	4	69.50	3	70.03	70.10	1	13,594	0.01%
2018/11/16	6	70.45	6	70.87	69.00	0	13,591	0.00%
2018/11/15	3	69.53	25	68.54	70.00	-22	13,639	-0.16%
2018/11/14	11	68.85	7	69.53	68.00	4	13,554	0.03%
2018/11/13	1	68.70	7	68.19	71.50	-6	13,511	-0.04%
2018/11/12	8	67.38	10	67.96	69.00	-2	13,388	-0.01%
2018/11/09	15	66.21	15	66.57	67.50	0	13,312	0.00%
2018/11/08	28	69.49	6	70.12	66.20	22	13,209	0.17%
2018/11/07	1	65.30	61	64.96	69.80	-60	12,822	-0.47%
2018/11/06	1	63.70	0	0.00	63.50	1	12,780	0.01%
2018/11/05	11	66.68	2	67.00	67.40	9	12,809	0.07%
2018/11/02	8	65.83	10	65.59	66.40	-2	12,814	-0.02%
2018/11/01	11	62.84	6	62.77	63.30	5	12,502	0.04%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	7	52.27	0	0.00	52.40	7	12,483	0.06%
2018/10/29	8	50.34	11	49.36	51.80	-3	12,405	-0.02%
2018/10/26	7	47.87	4	49.75	47.10	3	12,467	0.02%
2018/10/25	1	50.50	4	50.50	50.40	-3	12,546	-0.02%
2018/10/24	43	56.78	2	58.00	56.00	41	12,412	0.33%
2018/10/23	4	60.10	1	61.30	58.30	3	12,263	0.02%
2018/10/22	5	61.88	4	61.73	61.90	1	12,230	0.01%
2018/10/19	6	61.90	3	61.80	61.80	3	12,158	0.02%
2018/10/18	7	65.63	7	66.14	65.30	0	12,057	0.00%
2018/10/17	3	65.20	35	65.61	65.20	-32	11,952	-0.27%
2018/10/16	13	64.74	13	64.76	64.00	0	11,921	0.00%
2018/10/15	8	63.29	5	63.14	63.10	3	11,781	0.03%
2018/10/12	38	64.41	4	64.33	64.10	34	11,722	0.29%
2018/10/11	4	64.00	0	0.00	63.50	4	11,552	0.03%
2018/10/09	8	68.28	8	69.48	70.50	0	11,443	0.00%
2018/10/08	12	67.94	8	67.65	68.00	4	11,287	0.04%
2018/10/05	72	70.78	3	74.27	70.00	69	11,098	0.62%
2018/10/04	5	75.42	6	74.85	75.80	-1	10,937	-0.01%
2018/10/03	14	76.23	4	77.43	74.90	10	10,944	0.09%
2018/10/02	5	79.06	4	79.70	78.50	1	10,874	0.01%
2018/10/01	6	79.67	7	78.13	79.90	-1	10,996	-0.01%
2018/09/28	4	78.40	7	78.59	78.40	-3	11,180	-0.03%
2018/09/27	7	77.90	7	78.34	77.30	0	11,181	0.00%
2018/09/26	8	78.10	13	77.72	79.50	-5	11,262	-0.04%
2018/09/25	17	80.19	9	80.94	78.10	8	11,179	0.07%
2018/09/21	37	81.02	57	79.88	81.50	-20	10,708	-0.19%
2018/09/20	39	74.43	36	74.52	74.60	3	10,431	0.03%
2018/09/19	3	74.30	2	76.30	74.30	1	10,444	0.01%
2018/09/18	2	71.90	5	72.28	73.90	-3	10,448	-0.03%
2018/09/17	2	73.55	11	73.61	74.70	-9	10,570	-0.09%
2018/09/14	9	68.77	11	70.06	72.10	-2	10,320	-0.02%
2018/09/13	6	65.90	32	65.83	65.60	-26	10,254	-0.25%
2018/09/12	4	66.35	2	64.60	64.40	2	10,255	0.02%
2018/09/11	3	70.43	4	69.13	69.50	-1	10,055	-0.01%
2018/09/10	3	71.80	0	0.00	69.50	3	9,872	0.03%
2018/09/07	10	81.23	4	81.25	77.20	6	9,740	0.06%
2018/09/06	1	85.00	1	84.60	85.00	0	9,688	0.00%
2018/09/04	0	0.00	1	83.90	84.40	-1	10,053	-0.01%
2018/09/03	2	83.80	8	85.16	83.80	-6	10,218	-0.06%
2018/08/31	15	86.20	0	0.00	88.00	15	10,583	0.14%
2018/08/30	4	88.85	2	88.70	87.50	2	10,763	0.02%
2018/08/29	1	87.50	0	0.00	87.40	1	11,085	0.01%
2018/08/28	2	87.70	1	87.20	87.40	1	11,507	0.01%
2018/08/27	1	85.40	3	86.63	88.20	-2	11,612	-0.02%
2018/08/24	1	83.20	0	0.00	84.50	1	11,737	0.01%
2018/08/22	13	84.08	15.4	85.16	87.30	-2.4	12,328	-0.02%
2018/08/21	0	0.00	1	85.50	86.60	-1	12,292	-0.01%
2018/08/20	6	84.88	4	85.10	84.20	2	12,374	0.02%
2018/08/17	2	91.50	2	90.55	90.20	0	12,304	0.00%
2018/08/16	0	0.00	1	92.00	92.80	-1	12,390	-0.01%
2018/08/15	1	89.40	10	90.77	90.30	-9	12,514	-0.07%
2018/08/14	1.1	89.12	3	90.33	91.50	-2	12,602	-0.02%
2018/08/13	17	90.21	6	88.98	88.40	11	12,638	0.09%
2018/08/10	3	95.50	0	0.00	93.00	3	12,649	0.02%
2018/08/09	7	96.59	10	96.85	96.10	-3	12,911	-0.02%
2018/08/08	9	98.96	2	95.55	95.60	7	13,595	0.05%
2018/08/07	19	102.08	1	103.00	102.50	18	13,996	0.13%
2018/08/06	4	98.25	2	98.05	99.50	2	14,580	0.01%
2018/08/03	1	96.30	36	92.59	97.00	-35	15,125	-0.23%
2018/08/02	19	94.39	18	96.34	92.00	1	15,089	0.01%
2018/08/01	5	103.00	5	101.74	99.20	0	15,010	0.00%
2018/07/31	4	105.88	3	106.50	105.00	1	15,036	0.01%
2018/07/30	3	108.50	1	109.00	107.00	2	15,173	0.01%
2018/07/27	1	108.50	1	109.50	113.00	0	15,325	0.00%
2018/07/23	2	108.25	0	0.00	108.00	2	16,091	0.01%
2018/07/20	1	112.00	0	0.00	115.00	1	16,295	0.01%
2018/07/19	1	113.00	3	115.00	115.50	-2	16,418	-0.01%
2018/07/18	3	113.67	1	111.00	109.50	2	16,549	0.01%
2018/07/17	0	115.00	0	0.00	115.00	0	16,632	0.00%
2018/07/16	1	115.00	0	0.00	116.50	1	16,937	0.01%
2018/07/13	4	117.25	2	117.00	114.50	2	17,483	0.01%
2018/07/12	2	113.50	4	115.75	116.00	-2	17,768	-0.01%
2018/07/11	3	112.00	0	0.00	113.00	3	18,121	0.02%
2018/07/10	2	116.25	2	117.50	115.00	0	18,706	0.00%
2018/07/09	6	114.33	8	115.50	114.00	-2	19,373	-0.01%
2018/07/06	66	109.49	50	108.95	117.50	16	19,510	0.08%
2018/07/05	78	107.03	138	109.61	107.00	-60	19,568	-0.31%	大賣/
2018/07/04	0	0.00	4	109.00	107.00	-4	19,769	-0.02%
2018/07/03	101	115.51	100	116.00	115.50	1	20,025	0.00%	大買/
2018/07/02	100	115.30	102	118.50	115.50	-2	20,029	-0.01%	大賣/
2018/06/29	101	124.00	100	123.50	123.00	1	19,974	0.01%	大買/
2018/06/28	3.1	124.46	2	125.50	123.00	1.1	20,003	0.01%
2018/06/27	105	125.49	108	124.13	128.00	-3	20,283	-0.01%	大買/大賣/
2018/06/26	9	128.50	9	127.11	125.00	0	20,572	0.00%
2018/06/22	1	124.50	2	125.00	124.00	-1	20,571	0.00%
2018/06/21	2	126.00	6	128.00	129.00	-4	20,592	-0.02%
2018/06/20	1	119.00	10	121.00	123.00	-9	20,819	-0.04%
2018/06/19	1	124.50	1	124.50	124.00	0	21,083	0.00%
2018/06/15	2	128.50	13	128.15	128.00	-11	21,343	-0.05%
2018/06/14	1	127.50	1	126.50	127.50	0	21,757	0.00%
2018/06/13	6	129.42	5	125.30	127.50	1	22,584	0.00%
2018/06/12	3	128.17	17.1	127.97	128.00	-14.1	22,755	-0.06%
2018/06/11	6	124.67	18	124.56	125.50	-12	22,574	-0.05%
2018/06/08	21	119.57	11	116.45	120.50	10	22,440	0.04%
2018/06/07	10	126.35	11	125.68	125.00	-1	22,077	0.00%
2018/06/06	32	126.16	30	125.47	128.00	2	22,058	0.01%
2018/06/05	17	124.62	9	130.78	122.50	8	21,956	0.04%
2018/06/04	35	136.81	0	0.00	136.00	35	21,514	0.16%
2018/06/01	2	138.00	0	0.00	137.00	2	21,474	0.01%
2018/05/31	13	143.81	51	145.73	141.00	-38	21,435	-0.18%
2018/05/30	14	143.57	5	143.70	143.00	9	20,992	0.04%
2018/05/29	17	144.12	21	144.50	143.00	-4	20,769	-0.02%
2018/05/28	196	142.97	196	143.72	142.00	0	20,607	0.00%	大買/大賣/
2018/05/25	8	140.44	9	139.56	140.00	-1	20,488	0.00%
2018/05/24	101	136.50	100	135.50	138.00	1	20,424	0.00%	大買/
2018/05/23	10	138.40	8	138.81	137.00	2	20,377	0.01%
2018/05/22	9	137.67	10	137.80	136.50	-1	20,225	0.00%
2018/05/21	20	139.85	31	140.00	141.00	-11	20,225	-0.05%
2018/05/18	7	138.57	14	137.89	139.00	-7	20,217	-0.03%
2018/05/17	117	141.82	10	142.05	136.50	107	20,166	0.53%	大買/鉅額交易
2018/05/16	45	145.56	129	142.43	141.50	-84	20,054	-0.42%	大賣/
2018/05/15	27	144.43	207	150.84	141.00	-180	19,651	-0.92%	大賣/鉅額交易
2018/05/14	226	149.35	30	145.58	151.00	196	19,438	1.01%	大買/鉅額交易
2018/05/11	44	139.50	20	139.28	137.50	24	18,840	0.13%
2018/05/10	10	132.15	9	132.44	135.50	1	18,366	0.01%
2018/05/09	13	133.27	12	132.04	131.00	1	18,655	0.01%
2018/05/08	21	134.02	17	133.26	132.00	4	18,633	0.02%
2018/05/07	6	129.50	10	131.05	131.00	-4	18,638	-0.02%
2018/05/04	8	127.44	4	127.13	127.00	4	18,647	0.02%
2018/05/03	11	134.18	4	131.50	130.50	7	19,036	0.04%
2018/05/02	8	132.94	14	133.57	134.50	-6	19,101	-0.03%
2018/04/30	7	129.57	58	129.62	129.00	-51	19,276	-0.26%
2018/04/27	7	132.64	9	132.89	131.00	-2	19,738	-0.01%
2018/04/26	4	128.25	11	127.73	128.50	-7	20,196	-0.03%
2018/04/25	4	125.63	6	124.92	124.00	-2	20,437	-0.01%
2018/04/24	15	121.77	12	121.63	120.50	3	20,453	0.01%
2018/04/23	8	133.19	8	129.81	128.00	0	20,274	0.00%
2018/04/20	32	133.50	0	0.00	133.00	32	20,187	0.16%
2018/04/19	11	139.36	9	138.78	138.50	2	19,928	0.01%
2018/04/18	17	130.32	7	131.00	133.00	10	19,375	0.05%
2018/04/17	23	133.57	12	135.50	127.50	11	19,068	0.06%
2018/04/16	21	133.67	19	132.87	139.00	2	18,751	0.01%
2018/04/13	15	127.80	16	127.91	130.00	-1	18,183	-0.01%
2018/04/12	10	118.15	8	118.38	120.00	2	17,461	0.01%
2018/04/11	14	118.32	25	118.72	116.50	-11	17,297	-0.06%
2018/04/10	18	116.47	5	116.90	115.50	13	17,082	0.08%
2018/04/09	7	112.21	21.1	111.68	115.50	-14.1	17,027	-0.08%
2018/04/03	14	106.00	5	106.40	105.50	9	16,574	0.05%
2018/04/02	22	107.34	43.1	106.28	105.00	-21.1	16,475	-0.13%
2018/03/31	8	106.19	2.4	106.70	106.50	5.6	16,428	0.03%
2018/03/30	15	108.83	18	108.92	107.50	-3	16,426	-0.02%
2018/03/29	27	109.04	9	108.67	107.50	18	16,147	0.11%
2018/03/28	1.1	101.07	5	101.50	102.00	-3.9	15,663	-0.03%
2018/03/27	3	103.33	9	104.56	104.50	-6	15,543	-0.04%
2018/03/26	6	100.33	7	100.37	100.50	-1	15,389	-0.01%
2018/03/23	24	99.79	9	101.06	99.10	15	15,300	0.10%
2018/03/22	12	107.29	10	109.55	105.50	2	14,998	0.01%
2018/03/21	10	108.05	4	107.75	107.00	6	14,641	0.04%
2018/03/20	18	108.45	23	107.11	111.00	-5	14,362	-0.03%
2018/03/19	10	104.65	21	106.50	105.50	-11	13,950	-0.08%
2018/03/16	18	98.62	33.2	99.37	98.80	-15.2	13,064	-0.12%
2018/03/15	12	95.53	13	95.85	96.10	-1	12,772	-0.01%
2018/03/14	10	95.82	12	95.88	95.80	-2	12,853	-0.02%
2018/03/13	16	97.73	17	98.08	97.20	-1	13,013	-0.01%
2018/03/12	12	97.48	21	97.67	97.30	-9	13,020	-0.07%
2018/03/09	35	94.95	42	95.10	95.60	-7	12,930	-0.05%
2018/03/08	14	91.64	14	92.13	91.80	0	12,835	0.00%
2018/03/07	17	91.18	15	91.11	90.90	2	12,893	0.02%
2018/03/06	5	90.36	16	90.92	91.50	-11	13,000	-0.08%
2018/03/05	10	88.67	14	88.08	87.50	-4	13,032	-0.03%
2018/03/02	8	88.24	8	88.20	88.90	0	13,097	0.00%
2018/03/01	17	88.92	13	89.26	89.10	4	13,126	0.03%
2018/02/27	23	90.98	14	90.23	89.80	9	13,196	0.07%
2018/02/26	29	92.26	23	91.07	90.80	6	13,182	0.05%
2018/02/23	25	94.55	19	93.83	92.30	6	13,170	0.05%
2018/02/22	18	93.01	27	93.28	93.60	-9	13,360	-0.07%
2018/02/21	13	92.13	27	93.00	93.80	-14	13,935	-0.10%
2018/02/12	26	89.22	18	88.47	88.00	8	13,860	0.06%
2018/02/09	34	88.89	17	88.66	89.00	17	13,859	0.12%
2018/02/08	11	94.85	7	93.61	93.70	4	13,774	0.03%
2018/02/07	385	99.15	389	99.81	96.10	-4	13,596	-0.03%	大買/大賣/
2018/02/06	36	94.64	24	94.33	92.50	12	13,462	0.09%
2018/02/05	134	95.93	127	96.58	101.50	7	13,530	0.05%	大買/大賣/
2018/02/02	4	99.95	6	99.75	99.90	-2	13,821	-0.01%
2018/02/01	41	103.35	22	104.86	102.00	19	13,956	0.14%
2018/01/31	8	99.93	9	99.37	101.50	-1	13,751	-0.01%
2018/01/30	14	99.74	277	100.02	100.50	-263	13,742	-1.91%	大賣/鉅額交易
2018/01/29	270	95.46	11	96.85	99.50	259	13,513	1.92%	大買/鉅額交易
2018/01/26	46	99.68	32.5	99.82	94.40	13.5	13,519	0.10%
2018/01/25	11	99.01	25	98.76	100.00	-14	13,241	-0.11%
2018/01/24	16	99.19	47	99.36	99.00	-31	13,005	-0.24%
2018/01/23	28	98.85	67	98.92	97.50	-39	12,675	-0.31%
2018/01/22	17	93.54	30	95.70	97.60	-13	12,323	-0.11%
2018/01/19	18	87.05	33	87.31	88.80	-15	12,166	-0.12%
2018/01/18	1	83.50	27	84.17	83.70	-26	11,858	-0.22%
2018/01/16	3	81.90	2	81.50	81.50	1	12,388	0.01%
2018/01/15	1	82.10	9	82.00	81.90	-8	12,650	-0.06%
2018/01/12	3	80.27	2	80.20	80.00	1	13,230	0.01%
2018/01/10	11	81.17	9	80.36	79.00	2	13,939	0.01%
2018/01/09	2	82.50	7	82.06	81.50	-5	14,253	-0.04%
2018/01/08	5	81.20	36	81.60	81.20	-31	14,810	-0.21%
2018/01/05	42	82.41	36	83.01	81.70	6	15,666	0.04%
2018/01/04	4	81.25	26	81.03	81.40	-22	16,200	-0.14%
2018/01/03	26	79.23	10	80.23	81.60	16	16,207	0.10%
2018/01/02	16	76.24	0	0.00	76.30	16	16,057	0.10%