中美晶 (5483)-元富-安南券商分點個股進出

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
195.5
漲跌
▲4.0
漲幅
+2.09%
成交量
6,985張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:07:10

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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/05/15	1	190.00	1	189.50	191.00	0	7,680	0.00%
2024/05/13	1	189.50	0	0.00	189.00	1	7,797	0.01%
2024/05/10	1	192.50	0	0.00	194.50	1	7,742	0.01%
2024/05/09	1	194.00	0	193.50	194.00	1	7,689	0.01%
2024/05/08	1	192.50	6	192.08	193.00	-5	7,684	-0.07%
2024/05/07	0	0.00	1	194.00	194.00	-1	7,657	-0.01%
2024/05/06	1	194.50	0	0.00	197.00	1	7,633	0.01%
2024/05/03	0.5	196.50	0	0.00	192.50	0.5	7,644	0.01%
2024/05/02	0	0.00	1	194.00	196.00	-1	7,677	-0.01%
2024/04/29	2	193.25	0	0.00	194.50	2	7,770	0.03%
2024/04/25	0.1	192.00	0	194.00	191.50	0	7,832	0.00%
2024/04/24	0	0.00	1	197.00	194.00	-1	7,903	-0.01%
2024/04/23	2.3	188.87	10	188.50	188.50	-7.7	7,969	-0.10%
2024/04/22	0.1	189.75	0	0.00	188.50	0.1	8,055	0.00%
2024/04/19	1.1	194.49	0.1	193.50	192.00	1	8,008	0.01%
2024/04/18	2	199.25	0	0.00	199.50	2	7,978	0.03%
2024/04/17	0.1	203.05	0.1	203.00	202.00	0.1	8,054	0.00%
2024/04/16	2.1	204.87	2	201.75	199.00	0.1	8,071	0.00%
2024/04/12	0	0.00	25	211.50	211.50	-25	7,933	-0.32%
2024/04/11	2	208.75	5	209.00	210.00	-3	7,977	-0.04%
2024/04/09	10	210.50	0	0.00	210.50	10	8,170	0.12%
2024/04/03	0	0.00	0.1	210.00	211.00	-0.1	8,250	0.00%
2024/04/02	0	0.00	0	210.00	209.50	0	8,294	0.00%
2024/04/01	1.1	208.11	1	209.50	208.00	0.1	8,371	0.00%
2024/03/29	1.1	214.68	0	0.00	214.50	1.1	8,349	0.01%
2024/03/28	2.1	213.29	1	220.50	215.00	1.1	8,105	0.01%
2024/03/27	18	216.78	12	218.17	223.50	6	7,891	0.08%
2024/03/26	3	216.34	1	216.00	214.00	2	7,710	0.03%
2024/03/25	20	223.00	60	220.17	220.00	-40	7,706	-0.52%
2024/03/22	33	228.31	3.1	226.02	224.00	30	7,788	0.38%
2024/03/21	4	234.88	455.2	233.67	232.50	-451.2	7,772	-5.81%	大賣/鉅額交易
2024/03/20	210.2	239.83	98	236.23	240.00	112.2	7,614	1.47%	大買/鉅額交易
2024/03/19	507.1	224.09	137.6	223.90	226.00	369.4	7,048	5.24%	大買/大賣/鉅額交易
2024/03/18	1.1	208.27	0	0.00	207.50	1.1	6,610	0.02%
2024/03/15	1	206.50	0	0.00	207.50	1	6,664	0.02%
2024/03/14	0.1	210.00	162	213.91	208.50	-161.9	6,596	-2.45%	大賣/鉅額交易
2024/03/13	101	215.89	4.7	219.78	215.50	96.3	6,432	1.50%	大買/
2024/03/12	4.2	209.64	1	210.00	214.50	3.2	6,260	0.05%
2024/03/11	61	210.34	0	0.00	209.00	61	6,205	0.98%
2024/03/08	110.2	218.56	111.1	215.09	209.00	-0.9	6,145	-0.01%	大買/大賣/
2024/03/07	0	200.50	0.6	199.17	200.50	-0.6	5,714	-0.01%
2024/03/06	0	0.00	0.2	197.00	197.00	-0.2	5,628	0.00%
2024/03/05	0.1	196.00	1	197.00	197.00	-0.9	5,650	-0.02%
2024/03/04	1	191.50	0	0.00	193.50	1	5,690	0.02%
2024/03/01	2	190.00	2	190.50	189.50	0	5,804	0.00%
2024/02/29	0	0.00	2.4	186.67	185.50	-2.4	5,752	-0.04%
2024/02/27	1	189.50	0	0.00	186.00	1	5,798	0.02%
2024/02/26	1	188.50	0	0.00	188.00	1	5,791	0.02%
2024/02/22	0	0.00	1	189.00	188.50	-1	5,836	-0.02%
2024/02/21	0	0.00	1	186.00	185.50	-1	5,847	-0.02%
2024/02/20	0	186.50	1	185.00	186.00	-1	5,879	-0.02%
2024/02/19	1	183.00	0	0.00	184.50	1	5,904	0.02%
2024/02/16	1	181.00	0	0.00	184.00	1	5,919	0.02%
2024/02/15	8.3	183.28	0	0.00	184.00	8.3	5,927	0.14%
2024/02/05	11	190.73	0	0.00	192.00	11	5,864	0.19%
2024/02/02	0	0.00	2.5	191.68	191.00	-2.5	5,886	-0.04%
2024/01/30	0	0.00	1	192.50	192.50	-1	5,984	-0.02%
2024/01/26	2	192.50	0	0.00	192.50	2	6,078	0.03%
2024/01/25	2	196.00	10	197.50	195.00	-8	6,152	-0.13%
2024/01/24	0	0.00	2	203.50	203.50	-2	6,207	-0.03%
2024/01/23	11	196.23	3	199.33	201.00	8	6,164	0.13%
2024/01/19	0	0.00	1	195.00	197.50	-1	6,077	-0.02%
2024/01/18	2	190.00	4	194.13	195.50	-2	6,074	-0.03%
2024/01/17	6	191.67	3	193.17	191.00	3	5,984	0.05%
2024/01/16	2	194.00	0	0.00	196.00	2	5,862	0.03%
2024/01/12	13	196.77	16	198.50	200.00	-3	5,744	-0.05%
2024/01/11	3	199.83	2	201.25	200.00	1	5,675	0.02%
2024/01/09	0	0.00	1	193.50	193.00	-1	5,525	-0.02%
2024/01/08	4	191.00	5	192.20	192.50	-1	5,490	-0.02%
2024/01/05	1	191.50	0	0.00	191.50	1	5,465	0.02%
2024/01/04	3	193.17	5	192.30	191.50	-2	5,417	-0.04%
2024/01/03	8.1	193.57	0	0.00	193.00	8.1	5,373	0.15%
2024/01/02	3.1	195.48	1	194.50	201.00	2.1	5,226	0.04%
2023/12/29	3	193.67	1.1	193.55	196.00	1.9	5,147	0.04%
2023/12/28	3	196.00	5	197.41	196.00	-2	5,112	-0.04%
2023/12/27	5	201.30	1	200.00	200.50	4	5,047	0.08%
2023/12/26	3	203.83	2	202.74	207.50	1	4,939	0.02%
2023/12/25	4	197.01	0	0.00	198.50	4	4,817	0.08%
2023/12/22	1	197.00	1	198.00	199.00	0	4,744	0.00%
2023/12/20	8	198.94	7	199.36	198.00	1	4,595	0.02%
2023/12/19	4	197.50	3.2	200.10	200.50	0.8	4,467	0.02%
2023/12/18	12	198.63	3	201.15	200.50	9	4,314	0.21%
2023/12/15	6	196.75	5.1	197.50	197.50	0.9	4,171	0.02%
2023/12/14	3	188.67	4	189.87	191.50	-1	3,986	-0.03%
2023/12/13	2	189.50	1	188.50	187.50	1	3,933	0.03%
2023/12/12	3	190.50	5	189.89	190.50	-2	3,934	-0.05%
2023/12/11	0.2	184.63	0	184.50	185.50	0.2	3,931	0.00%
2023/12/08	1	186.00	2	185.75	184.50	-1	3,926	-0.03%
2023/12/07	3.2	184.78	12	185.58	183.50	-8.8	3,939	-0.22%
2023/12/06	0	0.00	5	183.10	184.50	-5	3,910	-0.13%
2023/12/05	2	179.75	7	180.50	180.50	-5	3,885	-0.13%
2023/12/04	1.1	183.50	0	185.00	183.00	1	3,840	0.03%
2023/12/01	2	183.00	2	183.75	184.50	0	3,828	0.00%
2023/11/30	3	183.67	2	185.00	183.00	1	3,797	0.03%
2023/11/29	2	184.50	4	185.37	185.00	-2	3,750	-0.05%
2023/11/28	6	183.58	5	182.60	182.00	1	3,641	0.03%
2023/11/27	0	0.00	0	179.00	177.50	0	3,479	0.00%
2023/11/24	1	179.00	3	178.17	179.00	-2	3,449	-0.06%
2023/11/22	2	174.00	0.1	173.50	173.50	1.9	3,373	0.06%
2023/11/21	0	0.00	1	175.50	175.00	-1	3,346	-0.03%
2023/11/20	0	0.00	0.1	175.50	175.00	-0.1	3,336	0.00%
2023/11/16	0	0.00	1	176.50	176.50	-1	3,282	-0.03%
2023/11/15	1	174.50	0	0.00	174.00	1	3,243	0.03%
2023/11/14	0	0.00	0.1	173.00	173.50	-0.1	3,212	0.00%
2023/11/13	1	177.00	1	176.50	175.50	0	3,173	0.00%
2023/11/10	0	0.00	2	175.25	175.00	-2	3,157	-0.06%
2023/11/09	0	0.00	1.1	171.95	172.50	-1.1	3,140	-0.03%
2023/11/07	0	0.00	0	173.50	175.00	0	3,141	0.00%
2023/11/06	0	0.00	1	175.00	175.00	-1	3,148	-0.03%
2023/11/03	1	173.00	2.7	172.74	173.00	-1.7	3,136	-0.05%
2023/11/02	2	171.00	9	170.89	173.00	-7	3,191	-0.22%
2023/11/01	2	169.00	7.2	168.71	170.00	-5.2	3,118	-0.17%
2023/10/30	1	164.50	4.1	163.15	164.50	-3.1	3,108	-0.10%
2023/10/26	3.1	159.82	0	0.00	159.00	3.1	3,209	0.10%
2023/10/25	0	0.00	1	163.50	162.50	-1	3,262	-0.03%
2023/10/24	1	161.00	1	161.00	161.00	0	3,337	0.00%
2023/10/23	1	161.00	2	161.00	161.50	-1	3,490	-0.03%
2023/10/20	1	161.50	1	161.00	161.50	0	3,591	0.00%
2023/10/19	1	161.50	1	161.00	162.50	0	3,703	0.00%
2023/10/16	0	167.00	0	0.00	166.00	0	4,055	0.00%
2023/10/13	0	0.00	1	166.50	166.00	-1	4,216	-0.02%
2023/10/12	0	0.00	1	166.50	166.50	-1	4,350	-0.02%
2023/10/11	0	0.00	1	164.00	164.50	-1	4,611	-0.02%
2023/10/06	1.1	161.04	0	0.00	161.50	1.1	4,943	0.02%
2023/10/04	0	0.00	0.8	159.00	159.00	-0.8	5,327	-0.02%
2023/10/03	1	160.50	0	0.00	161.00	1	5,300	0.02%
2023/09/28	1	157.50	0	0.00	157.00	1	5,299	0.02%
2023/09/22	0	0.00	0.2	159.00	160.00	-0.2	5,350	0.00%
2023/09/21	1	159.00	1	158.00	158.00	0	5,345	0.00%
2023/09/20	1	161.00	0	0.00	162.00	1	5,322	0.02%
2023/09/15	2	166.00	2.1	165.70	166.50	-0.1	5,428	0.00%
2023/09/14	0	0.00	3.5	164.86	164.00	-3.5	5,382	-0.07%
2023/09/13	0	0.00	1.3	161.37	161.00	-1.3	5,290	-0.03%
2023/09/12	0	0.00	3	161.50	161.00	-3	5,355	-0.06%
2023/09/11	1	156.50	0	0.00	157.00	1	5,353	0.02%
2023/09/08	1	155.50	1	155.50	155.50	0	5,383	0.00%
2023/09/07	5.1	158.01	0	0.00	158.00	5.1	5,393	0.09%
2023/09/05	0.1	160.00	5	159.30	160.00	-5	5,363	-0.09%
2023/09/04	1	159.00	0	0.00	160.00	1	5,371	0.02%
2023/09/01	0.1	158.00	1	158.50	158.50	-0.9	5,370	-0.02%
2023/08/31	3.1	157.51	0	158.00	156.50	3.1	5,404	0.06%
2023/08/30	0	0.00	0.1	157.50	156.50	-0.1	5,424	0.00%
2023/08/29	0	0.00	1	155.00	155.50	-1	5,451	-0.02%
2023/08/28	0.1	154.00	0	0.00	154.50	0.1	5,477	0.00%
2023/08/25	1	153.00	0	0.00	152.50	1	5,505	0.02%
2023/08/24	1	154.50	0.5	155.50	154.50	0.5	5,537	0.01%
2023/08/22	1.1	153.05	5	153.50	153.00	-4	5,614	-0.07%
2023/08/21	0.8	154.00	1	154.00	153.50	-0.2	5,652	0.00%
2023/08/18	0.1	155.00	0	0.00	154.00	0.1	5,687	0.00%
2023/08/17	0	0.00	1	156.50	156.50	-1	5,682	-0.02%
2023/08/16	1.1	149.09	0	0.00	152.00	1.1	5,669	0.02%
2023/08/15	1	154.50	1	155.50	153.00	0	5,663	0.00%
2023/08/14	4	153.11	2	153.25	154.50	2	5,662	0.04%
2023/08/11	2	158.50	1	157.50	157.50	1	5,620	0.02%
2023/08/10	0.8	159.00	0	0.00	158.50	0.8	5,613	0.01%
2023/08/09	2.1	159.52	0	0.00	160.00	2.1	5,595	0.04%
2023/08/08	4	160.13	2	162.25	161.50	2	5,567	0.04%
2023/08/07	1.1	167.45	60	167.49	167.50	-58.9	5,498	-1.07%
2023/08/04	1	163.50	2	163.00	165.50	-1	5,469	-0.02%
2023/08/02	8.5	162.99	0	0.00	163.00	8.5	5,465	0.16%
2023/08/01	6	168.75	6	169.50	168.50	0	5,424	0.00%
2023/07/28	0	0.00	1	171.00	171.00	-1	5,311	-0.02%
2023/07/27	2	169.25	3	169.50	169.50	-1	5,230	-0.02%
2023/07/26	6.4	169.13	155	168.15	165.50	-148.6	5,150	-2.89%	大賣/鉅額交易
2023/07/25	1	177.50	7	177.14	175.50	-6	4,990	-0.12%
2023/07/24	6	180.83	9	179.83	180.50	-3	4,881	-0.06%
2023/07/21	2	177.75	84	180.24	180.00	-82	4,755	-1.72%
2023/07/20	1	183.00	4	182.13	181.50	-3	4,673	-0.06%
2023/07/19	5.3	183.62	5.1	184.44	179.00	0.2	4,567	0.00%
2023/07/18	1	181.00	2	181.50	183.00	-1	4,378	-0.02%
2023/07/17	4	182.75	54	184.22	182.00	-50	4,233	-1.18%
2023/07/14	272	181.17	6.1	184.80	185.00	265.9	4,107	6.47%	大買/鉅額交易
2023/07/13	14.1	179.22	360	180.20	177.50	-346	3,826	-9.04%	大賣/鉅額交易
2023/07/12	404.2	175.87	7.2	172.08	176.50	397	3,439	11.54%	大買/鉅額交易
2023/07/11	1	162.00	0	0.00	162.50	1	3,081	0.03%
2023/07/10	2	159.75	0	0.00	160.00	2	3,063	0.07%
2023/07/07	11	159.50	0.2	160.00	159.00	10.9	3,079	0.35%
2023/07/06	2	160.50	1	162.00	161.00	1	3,086	0.03%
2023/07/05	0	0.00	1	162.50	161.50	-1	3,110	-0.03%
2023/07/04	7.2	161.58	0.6	161.50	161.50	6.6	3,100	0.21%
2023/07/03	1	162.00	1.2	162.46	162.50	-0.2	3,123	0.00%
2023/06/30	0.1	160.00	5	160.90	161.50	-4.9	3,136	-0.16%
2023/06/29	0	0.00	0.1	159.50	159.00	-0.1	3,114	0.00%
2023/06/27	0	0.00	1	160.50	157.50	-1	3,127	-0.03%
2023/06/26	1	157.02	0	0.00	157.00	1	3,104	0.03%
2023/06/21	4.4	157.16	0.5	156.50	156.00	3.9	3,097	0.13%
2023/06/20	1	160.50	0.2	161.50	160.50	0.8	3,024	0.03%
2023/06/19	0.2	162.50	1.2	163.88	162.00	-1.1	3,062	-0.03%
2023/06/16	1.2	162.63	1.3	163.72	164.00	-0.1	3,044	0.00%
2023/06/15	0.1	160.00	0	0.00	161.50	0.1	3,018	0.00%
2023/06/14	0.6	160.29	2	160.25	160.00	-1.4	3,166	-0.04%
2023/06/13	0.1	159.50	5.2	159.81	159.50	-5.1	3,155	-0.16%
2023/06/12	0	0.00	0.1	157.50	157.00	-0.1	3,149	0.00%
2023/06/09	0.1	156.75	0	0.00	156.50	0.1	3,167	0.00%
2023/06/08	0.1	156.75	0	0.00	156.00	0.1	3,152	0.00%
2023/06/07	1.1	158.95	1.1	158.50	159.00	0	3,186	0.00%
2023/06/06	3	156.82	1	157.00	157.00	2	3,200	0.06%
2023/06/05	0	0.00	2.1	159.54	160.00	-2.1	3,184	-0.07%
2023/06/02	4	157.00	0	0.00	158.00	4	3,186	0.13%
2023/06/01	0.1	158.00	0	0.00	157.00	0.1	3,168	0.00%
2023/05/31	0	0.00	0.1	159.25	159.00	-0.1	3,155	0.00%
2023/05/30	0	0.00	1	159.00	159.00	-1	3,136	-0.03%
2023/05/29	0.2	159.33	1	160.50	159.50	-0.9	3,164	-0.03%
2023/05/26	2.1	157.04	2.3	157.35	158.50	-0.2	3,150	-0.01%
2023/05/25	0.1	156.50	2.2	156.75	156.50	-2.1	3,128	-0.07%
2023/05/24	0	0.00	4	154.38	155.50	-4	3,096	-0.13%
2023/05/23	0.1	153.75	2	153.75	153.00	-1.9	3,068	-0.06%
2023/05/22	1	151.50	1	151.00	153.00	0	3,047	0.00%
2023/05/19	0.1	151.70	0	0.00	151.00	0.1	3,023	0.00%
2023/05/18	0.2	152.07	0	0.00	152.50	0.2	3,002	0.01%
2023/05/17	0	0.00	1	151.00	150.50	-1	2,987	-0.03%
2023/05/16	0.1	149.81	1	149.50	148.50	-0.9	2,967	-0.03%
2023/05/12	2	146.25	0	0.00	147.00	2	2,956	0.07%
2023/05/11	2.1	147.60	2	146.50	146.50	0.1	2,950	0.00%
2023/05/10	1	151.00	0	0.00	151.00	1	2,928	0.03%
2023/05/09	4	151.88	1	153.00	151.00	3	2,947	0.10%
2023/05/08	1	153.50	5	154.20	154.50	-4	2,946	-0.14%
2023/05/05	0.1	147.88	0	0.00	148.00	0.1	2,897	0.00%
2023/05/04	0.2	146.00	0	0.00	145.00	0.2	2,945	0.01%
2023/05/03	1.1	147.45	0	0.00	147.00	1.1	2,980	0.04%
2023/05/02	0	148.00	0	0.00	150.00	0	3,042	0.00%
2023/04/28	0	0.00	1	148.00	147.50	-1	3,118	-0.03%
2023/04/26	1	144.50	0	0.00	144.50	1	3,125	0.03%
2023/04/25	2	147.50	0	0.00	144.00	2	3,132	0.06%
2023/04/24	1	148.00	1	148.00	148.00	0	3,116	0.00%
2023/04/21	1.1	150.14	0	0.00	149.00	1.1	3,251	0.03%
2023/04/20	2.1	150.31	0	0.00	149.00	2.1	3,261	0.06%
2023/04/19	0.1	153.00	0	153.21	151.50	0.1	3,293	0.00%
2023/04/18	2	153.00	0	153.95	153.00	2	3,307	0.06%
2023/04/14	3.1	155.85	0	0.00	155.50	3.1	3,329	0.09%
2023/04/13	0.1	154.50	0	0.00	154.00	0.1	3,363	0.00%
2023/04/11	1.3	157.88	0	158.00	157.00	1.3	3,357	0.04%
2023/04/10	4	157.13	2	157.25	156.50	2	3,374	0.06%
2023/04/07	1	155.00	1	154.00	154.50	0	3,330	0.00%
2023/04/06	2	152.75	0	0.00	152.50	2	3,321	0.06%
2023/03/31	5	157.10	2	158.00	156.00	3	3,311	0.09%
2023/03/30	1	155.50	2	156.75	156.50	-1	3,324	-0.03%
2023/03/29	0	154.00	1	155.00	153.50	-1	3,355	-0.03%
2023/03/28	3	156.50	2	155.75	154.00	1	3,451	0.03%
2023/03/27	4	157.63	2	157.00	157.00	2	3,461	0.06%
2023/03/24	3	156.17	0	0.00	156.50	3	3,506	0.09%
2023/03/23	1	154.50	0	0.00	155.50	1	3,508	0.03%
2023/03/22	4	154.13	2	154.25	154.00	2	3,486	0.06%
2023/03/20	1.3	152.23	1	153.00	152.00	0.3	3,439	0.01%
2023/03/17	34	155.76	24	154.25	154.00	10	3,404	0.29%
2023/03/15	0	0.00	2	158.00	157.50	-2	3,260	-0.06%
2023/03/13	1	157.00	1	157.50	157.00	0	3,238	0.00%
2023/03/10	4	156.88	0	0.00	156.00	4	3,232	0.12%
2023/03/07	2	160.75	1	162.00	161.50	1	3,229	0.03%
2023/03/06	1	159.00	0	0.00	159.50	1	3,222	0.03%
2023/03/03	1	158.00	1	159.00	158.00	0	3,214	0.00%
2023/03/02	1	158.00	1	159.50	158.50	0	3,239	0.00%
2023/03/01	2	155.75	0	0.00	159.50	2	3,243	0.06%
2023/02/24	0.1	160.00	0	0.00	159.00	0.1	3,199	0.00%
2023/02/21	0	0.00	1.1	162.47	161.50	-1.1	3,301	-0.03%
2023/02/17	0	161.00	1	160.00	161.00	-1	3,612	-0.03%
2023/02/15	2	158.50	0	0.00	157.50	2	3,886	0.05%
2023/02/14	2	161.25	0	0.00	161.50	2	3,988	0.05%
2023/02/08	0	0.00	1	164.50	165.00	-1	4,329	-0.02%
2023/02/06	1	159.00	0	0.00	159.50	1	4,351	0.02%
2023/02/03	1	166.00	2	166.50	165.50	-1	4,322	-0.02%
2023/02/01	0	0.00	2	164.75	165.00	-2	4,318	-0.05%
2023/01/31	0	0.00	2	161.50	162.50	-2	4,290	-0.05%
2023/01/30	0	0.00	3	161.00	160.50	-3	4,233	-0.07%
2023/01/16	2	156.97	2	155.25	155.50	0	4,230	0.00%
2023/01/12	0	0.00	1	158.50	156.50	-1	4,267	-0.02%
2023/01/11	1	161.50	1	159.50	161.50	0	4,273	0.00%
2023/01/10	0	0.00	1	156.50	156.50	-1	4,166	-0.02%
2023/01/09	1	155.50	1	155.00	156.00	0	4,184	0.00%
2023/01/06	0	0.00	5	148.00	150.50	-5	4,186	-0.12%
2023/01/05	1	146.50	1	146.50	146.50	0	4,272	0.00%
2023/01/03	20	141.50	0	0.00	145.50	20	4,428	0.45%
2022/12/28	1	138.00	20	138.50	138.00	-19	4,519	-0.42%
2022/12/27	3	144.83	0	0.00	143.50	3	4,532	0.07%
2022/12/20	5	147.80	1	145.00	144.00	4	5,049	0.08%
2022/12/19	1	151.00	4	151.50	153.50	-3	5,032	-0.06%
2022/12/15	0	0.00	2	158.00	158.50	-2	4,993	-0.04%
2022/12/14	1	154.00	0	0.00	157.00	1	5,017	0.02%
2022/12/08	2	154.50	0	0.00	155.50	2	5,073	0.04%
2022/12/07	1	154.00	0	0.00	155.00	1	5,069	0.02%
2022/12/06	2	158.00	4	157.50	158.50	-2	5,068	-0.04%
2022/12/05	0	0.00	0.1	163.00	162.00	-0.1	5,107	0.00%
2022/12/01	3	163.33	2	161.00	161.00	1	5,195	0.02%
2022/11/30	0	0.00	1	157.50	159.00	-1	5,157	-0.02%
2022/11/29	0	0.00	1	156.00	156.00	-1	5,186	-0.02%
2022/11/28	0	0.00	3	157.50	158.00	-3	5,196	-0.06%
2022/11/25	2	159.75	1	159.00	158.00	1	5,199	0.02%
2022/11/24	2.1	160.98	2	161.00	160.50	0.1	5,219	0.00%
2022/11/23	1	158.50	0	0.00	159.50	1	5,266	0.02%
2022/11/22	0	0.00	0.4	156.00	158.50	-0.4	5,298	-0.01%
2022/11/21	4	157.25	1	157.00	157.00	3	5,321	0.06%
2022/11/18	1.2	157.67	7	157.93	156.50	-5.8	5,346	-0.11%
2022/11/17	1	161.00	0	0.00	162.00	1	5,279	0.02%
2022/11/16	1	158.50	3.1	160.02	162.00	-2.1	5,259	-0.04%
2022/11/15	2	160.50	3.2	160.22	162.00	-1.2	5,155	-0.02%
2022/11/14	3	154.33	5	154.70	155.50	-2	5,060	-0.04%
2022/11/11	8	157.38	8.2	156.94	155.00	-0.2	5,034	0.00%
2022/11/10	3.3	146.00	3	142.83	147.00	0.3	4,979	0.01%
2022/11/09	0	0.00	5	140.40	142.00	-5	4,940	-0.10%
2022/11/07	2	135.50	3	136.50	137.50	-1	4,873	-0.02%
2022/11/04	3	128.50	1	128.00	130.50	2	4,890	0.04%
2022/11/03	1	127.50	0	0.00	127.50	1	4,889	0.02%
2022/11/02	1	130.50	2	128.00	127.00	-1	4,998	-0.02%
2022/10/31	1	124.50	1	124.00	124.00	0	5,223	0.00%
2022/10/28	1	123.00	0	0.00	121.50	1	5,237	0.02%
2022/10/27	4	124.00	1	125.00	125.50	3	5,201	0.06%
2022/10/25	1	122.00	0	0.00	120.50	1	5,208	0.02%
2022/10/21	0	0.00	1	122.00	121.00	-1	5,162	-0.02%
2022/10/18	2	123.00	0	0.00	122.50	2	5,159	0.04%
2022/10/17	1	119.00	0	0.00	121.50	1	5,242	0.02%
2022/10/14	60	123.00	0	0.00	121.50	60	5,266	1.14%
2022/10/13	1	120.00	61	116.49	117.00	-60	5,300	-1.13%
2022/10/12	1	122.00	0	0.00	123.00	1	5,252	0.02%
2022/10/11	3.1	123.66	0	0.00	122.00	3.1	5,282	0.06%
2022/10/05	2	136.25	2	138.25	135.50	0	5,209	0.00%
2022/10/04	0	132.00	0	0.00	133.00	0	5,177	0.00%
2022/10/03	0	0.00	1	128.00	129.00	-1	5,154	-0.02%
2022/09/30	3	127.67	1	127.00	131.00	2	5,141	0.04%
2022/09/29	33	134.73	0	0.00	131.00	33	5,093	0.65%
2022/09/28	0	0.00	31	132.48	132.00	-31	5,042	-0.61%
2022/09/27	3.1	140.88	2	139.50	140.50	1.1	4,938	0.02%
2022/09/26	2	147.50	0	0.00	148.50	2	4,850	0.04%
2022/09/20	0	0.00	1	160.00	161.50	-1	4,902	-0.02%
2022/09/19	2	159.75	0	0.00	159.50	2	4,929	0.04%
2022/09/16	0.1	161.00	1	163.00	160.50	-0.9	4,974	-0.02%
2022/09/15	2	166.00	1	164.00	164.00	1	5,015	0.02%
2022/09/14	0.1	164.00	0	0.00	165.00	0.1	5,091	0.00%
2022/09/13	1	167.50	2	168.25	167.00	-1	5,132	-0.02%
2022/09/12	4	167.88	3	167.50	168.50	1	5,211	0.02%
2022/09/08	0	0.00	1	164.00	163.50	-1	5,360	-0.02%
2022/09/07	4	158.50	0	0.00	158.50	4	5,372	0.07%
2022/09/05	0	0.00	6	163.50	162.00	-6	5,435	-0.11%
2022/08/31	1	166.00	0	0.00	167.50	1	5,561	0.02%
2022/08/30	3	167.67	5	167.10	168.00	-2	5,559	-0.04%
2022/08/29	0	0.00	6	160.50	161.00	-6	5,496	-0.11%
2022/08/26	1	167.50	0	0.00	166.50	1	5,514	0.02%
2022/08/22	0	0.00	3	166.00	164.50	-3	5,753	-0.05%
2022/08/19	1	170.00	2	168.00	166.00	-1	5,751	-0.02%
2022/08/18	2	167.75	3	168.50	169.00	-1	5,698	-0.02%
2022/08/17	3	167.50	1	167.50	167.50	2	5,659	0.04%
2022/08/16	5	164.50	4	163.50	163.00	1	5,586	0.02%
2022/08/15	3	160.50	1	160.50	160.00	2	5,515	0.04%
2022/08/12	0	0.00	2.1	162.24	161.50	-2.1	5,470	-0.04%
2022/08/11	2	159.75	3.1	161.68	161.00	-1.1	5,467	-0.02%
2022/08/10	2	156.75	1	157.00	156.50	1	5,418	0.02%
2022/08/09	3	154.33	5	155.50	155.50	-2	5,402	-0.04%
2022/08/08	3	151.50	0	0.00	151.50	3	5,417	0.06%
2022/08/05	11	147.23	9.1	146.21	149.00	1.9	5,544	0.03%
2022/08/04	8	136.56	7	138.29	139.00	1	5,368	0.02%
2022/08/03	1	137.00	1	138.00	138.00	0	5,406	0.00%
2022/08/02	1	138.00	0	0.00	138.00	1	5,432	0.02%
2022/08/01	0.1	141.50	0	0.00	141.50	0.1	5,424	0.00%
2022/07/29	0	0.00	0	144.00	142.50	0	5,481	0.00%
2022/07/27	2	139.75	3	141.83	143.00	-1	5,713	-0.02%
2022/07/26	6	142.33	0	0.00	141.50	6	5,703	0.11%
2022/07/25	0	0.00	1	145.00	145.00	-1	5,727	-0.02%
2022/07/22	0	0.00	0.1	145.50	146.00	-0.1	5,808	0.00%
2022/07/21	0	0.00	2	143.75	145.50	-2	5,817	-0.03%
2022/07/20	2.1	141.50	4	141.75	142.00	-1.9	5,829	-0.03%
2022/07/19	1	138.00	1	139.50	139.00	0	5,823	0.00%
2022/07/18	4	142.63	2	142.75	144.50	2	5,848	0.03%
2022/07/15	0	0.00	1	140.00	141.00	-1	5,809	-0.02%
2022/07/14	2	138.75	0	0.00	138.00	2	5,776	0.03%
2022/07/13	1	142.00	4	140.38	138.50	-3	5,750	-0.05%
2022/07/08	2	140.75	3	141.33	140.50	-1	5,736	-0.02%
2022/07/07	1	137.50	0	0.00	138.50	1	5,719	0.02%
2022/07/06	0	0.00	1	134.00	133.00	-1	5,828	-0.02%
2022/07/01	2	136.50	0	0.00	139.00	2	5,867	0.03%
2022/06/29	1	145.00	1	144.00	145.50	0	5,775	0.00%
2022/06/28	0	0.00	2	146.75	146.50	-2	5,780	-0.03%
2022/06/27	2	150.25	1	150.00	152.00	1	5,782	0.02%
2022/06/24	1	147.00	6	146.08	147.00	-5	5,751	-0.09%
2022/06/23	3	141.83	3	140.50	143.50	0	5,748	0.00%
2022/06/22	8	143.00	9.1	144.96	143.00	-1.1	5,747	-0.02%
2022/06/21	8	145.38	1	145.50	146.50	7	5,723	0.12%
2022/06/20	2	145.75	3	145.50	142.50	-1	5,801	-0.02%
2022/06/17	4	147.13	0	0.00	150.00	4	5,724	0.07%
2022/06/16	0	158.50	2	156.50	156.50	-2	5,598	-0.04%
2022/06/15	0	162.00	0.1	161.50	162.00	-0.1	5,656	0.00%
2022/06/14	3.1	160.37	1	158.50	160.50	2.1	5,814	0.04%
2022/06/13	4	162.25	0	0.00	161.50	4	5,805	0.07%
2022/06/10	0.1	171.50	0.1	171.00	171.00	0	5,781	0.00%
2022/06/09	2	172.50	3	172.67	173.00	-1	5,831	-0.02%
2022/06/08	0	0.00	1	169.00	170.00	-1	5,773	-0.02%
2022/06/02	1	169.99	1	170.50	170.00	0	5,915	0.00%
2022/06/01	2	170.25	0	0.00	169.50	2	6,035	0.03%
2022/05/31	0	0.00	1	169.00	172.50	-1	5,993	-0.02%
2022/05/30	7	171.43	17	170.82	170.50	-10	5,949	-0.17%
2022/05/27	1	163.00	0	0.00	162.00	1	5,795	0.02%
2022/05/25	2	157.00	3	160.17	161.00	-1	5,839	-0.02%
2022/05/19	3	159.50	3	160.67	162.50	0	5,962	0.00%
2022/05/18	4	164.50	4	165.00	164.50	0	5,926	0.00%
2022/05/17	0	0.00	1	163.50	163.50	-1	5,853	-0.02%
2022/05/16	38	160.96	40	159.51	158.50	-2	5,876	-0.03%
2022/05/13	7	162.57	6	162.08	160.50	1	5,791	0.02%
2022/05/12	0	152.00	2	155.50	152.00	-2	5,708	-0.03%
2022/05/11	7	155.00	5	156.00	155.00	2	5,794	0.03%
2022/05/09	0	0.00	1	151.50	151.00	-1	6,010	-0.02%
2022/05/06	0	155.00	1	154.50	156.00	-1	6,134	-0.02%
2022/05/05	2	157.00	2	158.25	157.50	0	6,353	0.00%
2022/05/04	0	0.00	0.3	154.75	153.00	-0.3	6,409	0.00%
2022/04/29	0	150.00	1	148.50	149.00	-1	6,481	-0.01%
2022/04/28	1	145.00	1	147.00	146.50	0	6,540	0.00%
2022/04/27	5.1	139.72	6	142.25	145.00	-0.9	6,504	-0.01%
2022/04/26	2	147.00	0	0.00	146.00	2	6,482	0.03%
2022/04/25	1	146.00	1	148.50	148.00	0	6,546	0.00%
2022/04/22	5.1	152.54	0	0.00	152.50	5.1	6,512	0.08%
2022/04/21	0	0.00	0.1	161.00	157.50	-0.1	6,574	0.00%
2022/04/19	0	0.00	1.1	159.45	156.50	-1.1	6,912	-0.02%
2022/04/18	1	154.00	0	0.00	156.50	1	7,026	0.01%
2022/04/15	2.2	157.00	1	156.50	156.00	1.2	7,085	0.02%
2022/04/14	1.1	162.46	1	161.50	161.50	0.1	7,253	0.00%
2022/04/13	0	162.50	0	0.00	162.50	0	7,328	0.00%
2022/04/12	2.2	162.28	0	0.00	159.50	2.2	7,483	0.03%
2022/04/11	0.9	166.00	0	0.00	165.50	0.9	7,609	0.01%
2022/04/08	2	169.75	1	170.00	172.00	1	7,770	0.01%
2022/04/07	2	172.75	1	171.00	171.50	1	7,741	0.01%
2022/04/06	2	171.00	0	0.00	171.50	2	7,763	0.03%
2022/04/01	0	175.50	0	0.00	176.50	0	7,802	0.00%
2022/03/30	1	181.50	2	179.25	178.50	-1	7,942	-0.01%
2022/03/29	0	0.00	1	177.00	176.50	-1	8,113	-0.01%
2022/03/25	2	184.75	1	180.50	179.50	1	8,152	0.01%
2022/03/24	2	179.00	3	181.33	183.00	-1	8,147	-0.01%
2022/03/23	3	182.50	1	184.00	182.00	2	8,170	0.02%
2022/03/22	2	179.50	0	0.00	180.00	2	8,237	0.02%
2022/03/21	3	178.50	1	176.52	178.50	2	8,264	0.02%
2022/03/18	3	179.00	3	177.17	177.50	0	8,286	0.00%
2022/03/17	1	177.50	3	178.67	180.00	-2	8,312	-0.02%
2022/03/16	0	0.00	2	170.00	170.50	-2	8,352	-0.02%
2022/03/15	8	167.94	4	167.50	166.00	4	8,477	0.05%
2022/03/14	3	173.67	1	175.50	173.00	2	8,660	0.02%
2022/03/11	1	170.00	0	0.00	171.50	1	8,657	0.01%
2022/03/10	2	176.25	1	176.50	174.50	1	8,672	0.01%
2022/03/08	32	174.22	0	0.00	169.00	32	8,757	0.37%
2022/03/07	3	174.16	34	171.06	173.00	-31	8,744	-0.35%
2022/03/04	1	183.50	0	0.00	183.00	1	8,684	0.01%
2022/03/03	5.1	184.00	3	183.17	183.50	2.1	8,852	0.02%
2022/03/02	1	183.50	0	0.00	185.00	1	8,955	0.01%
2022/03/01	2	184.75	3	185.33	187.00	-1	9,107	-0.01%
2022/02/25	1	183.50	1.1	183.05	182.00	-0.1	9,655	0.00%
2022/02/24	2	182.56	1	188.50	183.00	1	9,843	0.01%
2022/02/23	0	0.00	2	191.00	192.00	-2	10,009	-0.02%
2022/02/22	0	191.00	0	190.00	188.50	0	10,036	0.00%
2022/02/21	0.1	195.50	0	0.00	194.50	0.1	10,029	0.00%
2022/02/18	1	193.50	0	0.00	195.00	1	10,098	0.01%
2022/02/17	1	193.50	0	0.00	193.50	1	10,164	0.01%
2022/02/16	1	192.50	0	0.00	192.50	1	10,203	0.01%
2022/02/15	4	194.13	1	195.00	192.50	3	10,212	0.03%
2022/02/14	1	194.02	1	194.50	194.00	0	10,191	0.00%
2022/02/11	8	201.63	10	201.95	201.50	-2	10,126	-0.02%
2022/02/10	11	204.95	32	202.13	204.00	-21	10,045	-0.21%
2022/02/09	7	199.79	23	200.50	198.50	-16	9,887	-0.16%
2022/02/08	3	197.33	14	200.25	200.00	-11	9,855	-0.11%
2022/02/07	74.2	196.19	25	196.14	199.00	49.2	9,741	0.51%
2022/01/26	7	207.36	5	211.10	209.50	2	9,557	0.02%
2022/01/25	2	213.99	2	212.00	212.50	0	9,569	0.00%
2022/01/24	36	210.31	38	210.49	216.00	-2	9,677	-0.02%
2022/01/21	5	206.60	4	208.50	205.50	1	9,695	0.01%
2022/01/20	6	213.99	5	214.10	212.50	1	9,574	0.01%
2022/01/19	9	211.45	11	212.50	214.50	-2	9,518	-0.02%
2022/01/18	40	219.31	38	217.34	217.00	2	9,440	0.02%
2022/01/17	10	222.75	9	223.22	223.50	1	9,339	0.01%
2022/01/14	6	220.09	4	220.25	222.50	2	9,318	0.02%
2022/01/13	16	232.19	18	232.11	229.00	-2	9,210	-0.02%
2022/01/12	21.3	235.58	19	237.50	231.00	2.3	9,092	0.03%
2022/01/11	7	231.21	10	225.50	225.50	-3	8,854	-0.03%
2022/01/10	3	233.00	2	233.75	233.50	1	8,784	0.01%
2022/01/07	7	233.43	3	233.97	235.00	4	8,773	0.05%
2022/01/06	3.1	242.37	1	242.00	242.50	2.1	8,574	0.02%
2022/01/05	10	243.75	4	246.50	247.00	6	8,532	0.07%
2022/01/04	2	241.50	7	244.79	245.00	-5	8,353	-0.06%
2022/01/03	6	238.42	8	237.38	231.50	-2	8,080	-0.02%
2021/12/30	2	236.50	4	237.25	236.00	-2	7,912	-0.03%
2021/12/29	3	237.33	1	240.00	236.50	2	7,927	0.03%
2021/12/28	8	236.75	7.1	235.03	235.00	0.9	7,876	0.01%
2021/12/27	0	0.00	3	232.33	234.50	-3	7,835	-0.04%
2021/12/24	7	227.57	9	229.65	228.50	-2	7,779	-0.03%
2021/12/23	6	227.42	23.2	229.03	229.00	-17.2	7,737	-0.22%
2021/12/22	2.1	218.00	1	218.00	218.00	1.1	7,635	0.01%
2021/12/21	2.1	218.24	0	0.00	218.00	2.1	7,661	0.03%
2021/12/20	12	222.50	3	221.50	219.00	9	7,611	0.12%
2021/12/17	13	224.77	0	0.00	225.00	13	7,574	0.17%
2021/12/16	13	227.58	9.1	229.29	228.50	3.9	7,506	0.05%
2021/12/15	2	218.00	0	0.00	219.00	2	7,348	0.03%
2021/12/14	3.1	218.34	1	218.50	217.00	2.1	7,303	0.03%
2021/12/13	3	224.64	3	224.17	223.00	0	7,229	0.00%
2021/12/10	6	224.33	11.1	226.73	226.00	-5.1	7,126	-0.07%
2021/12/09	4	221.88	48	221.63	220.50	-44	6,926	-0.64%
2021/12/08	6	216.75	7.2	219.08	219.00	-1.2	6,752	-0.02%
2021/12/07	1	213.49	1	211.50	209.50	0	6,534	0.00%
2021/12/06	2	211.75	1	211.50	212.00	1	6,504	0.02%
2021/12/03	1	210.00	2.1	211.99	211.50	-1.1	6,549	-0.02%
2021/12/02	2	205.25	2	205.00	205.00	0	6,505	0.00%
2021/12/01	3	207.16	2	205.75	206.50	1	6,555	0.02%
2021/11/30	1	208.50	2	206.54	207.00	-1	6,532	-0.02%
2021/11/29	4	204.58	6	202.42	205.00	-2	6,545	-0.03%
2021/11/26	5	202.40	1	203.50	200.50	4	6,407	0.06%
2021/11/25	9.2	215.16	13	213.35	212.50	-3.8	6,371	-0.06%
2021/11/24	12	222.04	8.2	216.48	215.00	3.8	6,396	0.06%
2021/11/23	6	206.33	13.2	207.46	207.00	-7.2	5,993	-0.12%
2021/11/22	9	205.78	9	204.00	205.50	0	5,969	0.00%
2021/11/19	3	196.83	2	195.00	195.00	1	5,977	0.02%
2021/11/18	2.1	195.02	0	0.00	196.00	2.1	6,058	0.04%
2021/11/17	1	198.00	2.2	198.00	198.00	-1.2	6,094	-0.02%
2021/11/16	0	194.00	1	195.50	194.50	-1	6,123	-0.02%
2021/11/15	3	194.33	0	0.00	193.50	3	6,196	0.05%
2021/11/12	0.2	196.00	3.3	197.35	193.00	-3.1	6,252	-0.05%
2021/11/11	1	194.00	0	0.00	193.00	1	6,248	0.02%
2021/11/09	0	0.00	0.1	194.50	194.50	-0.1	6,353	0.00%
2021/11/08	0	0.00	1	192.00	191.50	-1	6,364	-0.02%
2021/11/05	1	195.50	4	193.38	193.00	-3	6,400	-0.05%
2021/11/04	1	192.50	0	0.00	190.50	1	6,437	0.02%
2021/11/03	3	195.50	0	0.00	192.00	3	6,483	0.05%
2021/11/02	2	197.00	7	194.71	191.50	-5	6,617	-0.08%
2021/11/01	7	196.50	5	197.40	197.00	2	6,518	0.03%
2021/10/27	0	0.00	1	184.00	182.50	-1	6,353	-0.02%
2021/10/26	1	181.50	0	0.00	182.00	1	6,424	0.02%
2021/10/20	1	182.50	0	0.00	183.00	1	6,886	0.01%
2021/10/19	2	181.75	2	181.75	183.00	0	7,066	0.00%
2021/10/18	1	178.50	0	0.00	179.00	1	7,159	0.01%
2021/10/15	2	181.25	3	182.17	184.00	-1	7,337	-0.01%
2021/10/14	1	177.00	1	175.00	176.00	0	7,447	0.00%
2021/10/12	0	0.00	1	177.50	178.00	-1	7,673	-0.01%
2021/10/08	1	180.50	0	0.00	181.00	1	7,840	0.01%
2021/10/06	1	177.00	1	173.00	175.00	0	8,891	0.00%
2021/10/05	0	0.00	2	172.25	176.00	-2	8,968	-0.02%
2021/10/01	3	177.67	0	0.00	175.50	3	9,120	0.03%
2021/09/30	2	178.00	0	0.00	181.50	2	9,188	0.02%
2021/09/29	1	174.50	4	177.88	174.50	-3	9,180	-0.03%
2021/09/28	1	182.50	5	182.50	184.00	-4	9,168	-0.04%
2021/09/27	1	189.50	0	0.00	187.00	1	9,163	0.01%
2021/09/24	0	0.00	2	189.50	191.00	-2	9,278	-0.02%
2021/09/22	1	185.00	0	0.00	186.00	1	9,675	0.01%
2021/09/17	0	0.00	0	189.00	190.50	0	9,671	0.00%
2021/09/15	3	190.83	4	190.00	189.00	-1	10,108	-0.01%
2021/09/13	1	194.00	1.1	192.00	192.00	-0.1	10,503	0.00%
2021/09/10	0	0.00	2	190.00	193.50	-2	10,554	-0.02%
2021/09/09	1	184.50	0	0.00	189.50	1	10,705	0.01%
2021/09/08	1	186.00	2	184.50	185.00	-1	10,742	-0.01%
2021/09/07	3	191.17	8	188.06	189.00	-5	10,701	-0.05%
2021/09/06	1	192.52	3	196.67	195.50	-2	10,626	-0.02%
2021/09/03	4	192.75	8	193.63	194.00	-4	10,585	-0.04%
2021/09/02	6	195.08	5	192.50	189.50	1	10,684	0.01%
2021/09/01	0	0.00	1	193.00	194.00	-1	10,842	-0.01%
2021/08/31	12	192.04	10	193.30	193.00	2	10,880	0.02%
2021/08/30	8.1	194.06	4	194.50	193.50	4.1	10,831	0.04%
2021/08/27	14	189.96	15	190.83	190.00	-1	10,694	-0.01%
2021/08/26	18	187.11	14.2	186.75	187.50	3.8	10,631	0.04%
2021/08/25	6	183.83	9.1	187.64	191.00	-3.1	10,485	-0.03%
2021/08/24	6.1	176.23	3	175.00	174.00	3.1	10,262	0.03%
2021/08/23	6	169.42	4	170.50	174.00	2	10,224	0.02%
2021/08/20	7	160.14	3	162.17	164.00	4	10,164	0.04%
2021/08/19	6	164.17	0	0.00	163.50	6	10,107	0.06%
2021/08/18	4	166.50	3	167.67	173.50	1	10,062	0.01%
2021/08/17	4	172.00	5	171.00	166.00	-1	10,148	-0.01%
2021/08/16	9	171.11	4	174.00	172.50	5	10,093	0.05%
2021/08/13	6	177.00	2	174.75	172.50	4	10,033	0.04%
2021/08/12	5	179.20	5	179.50	179.00	0	10,040	0.00%
2021/08/11	1.2	180.83	0	0.00	180.00	1.2	10,077	0.01%
2021/08/10	4	181.38	4	181.13	182.00	0	10,147	0.00%
2021/08/09	0	0.00	0.1	188.00	187.00	-0.1	10,205	0.00%
2021/08/06	5.1	194.80	4	193.00	193.00	1.1	10,262	0.01%
2021/08/05	6	203.00	4	203.00	204.00	2	10,235	0.02%
2021/08/04	5	199.60	1.2	201.00	199.00	3.9	10,513	0.04%
2021/08/03	0	0.00	3	198.83	199.50	-3	10,820	-0.03%
2021/08/02	1.1	190.60	0	0.00	192.50	1.1	10,893	0.01%
2021/07/30	1	194.00	0	0.00	189.00	1	10,992	0.01%
2021/07/29	1	186.50	5.1	194.29	195.50	-4.1	11,203	-0.04%
2021/07/28	6	186.17	4	189.88	189.00	2	11,474	0.02%
2021/07/27	35.1	206.33	46	201.52	196.50	-10.9	11,612	-0.09%
2021/07/26	18	210.17	13	210.23	209.00	5	11,672	0.04%
2021/07/23	12.2	217.09	11	209.45	210.00	1.2	11,876	0.01%
2021/07/22	7	213.43	5	213.60	212.00	2	11,797	0.02%
2021/07/21	10	213.60	9	216.00	213.00	1	11,968	0.01%
2021/07/20	6.3	214.97	9	209.56	209.00	-2.7	12,128	-0.02%
2021/07/19	55.2	215.64	6	215.67	216.00	49.2	12,481	0.39%
2021/07/16	2	211.75	1	215.00	217.00	1	12,839	0.01%
2021/07/15	11	210.86	6	210.83	213.50	5	13,757	0.04%
2021/07/14	56	206.69	89	211.81	210.50	-33	14,389	-0.23%
2021/07/13	160.1	217.83	203.3	217.88	215.50	-43.2	14,242	-0.30%	大買/大賣/
2021/07/12	8	198.69	1	200.00	200.50	7	13,477	0.05%
2021/07/09	5	197.50	5	197.50	196.00	0	13,427	0.00%
2021/07/08	0	0.00	0.1	199.50	196.00	-0.1	13,477	0.00%
2021/07/07	3.6	198.09	6	197.75	197.00	-2.4	13,466	-0.02%
2021/07/06	1	193.50	0	195.00	192.50	1	13,458	0.01%
2021/07/05	1	193.00	2.4	194.07	194.50	-1.4	13,610	-0.01%
2021/07/01	4.4	188.83	248	186.50	187.00	-243.6	13,871	-1.76%	大賣/鉅額交易
2021/06/30	7.1	194.49	5.4	196.15	193.00	1.7	13,947	0.01%
2021/06/29	7	195.43	9	198.56	192.00	-2	13,885	-0.01%
2021/06/28	0	191.50	0	0.00	191.50	0	13,710	0.00%
2021/06/25	7	194.36	9.1	193.49	191.00	-2.1	13,743	-0.01%
2021/06/24	9	189.17	54	188.82	194.50	-45	13,640	-0.33%
2021/06/23	304	189.52	11.1	186.94	191.50	292.9	13,369	2.19%	大買/鉅額交易
2021/06/21	4	179.38	0	0.00	178.00	4	13,002	0.03%
2021/06/18	27	186.35	27	186.39	183.00	0	12,987	0.00%
2021/06/17	9	181.72	10	182.80	185.00	-1	12,867	-0.01%
2021/06/16	1	182.50	5.3	183.48	180.00	-4.3	12,976	-0.03%
2021/06/15	3	183.17	1	185.00	182.50	2	13,000	0.02%
2021/06/11	3	183.00	3.1	181.32	182.00	-0.1	13,061	0.00%
2021/06/10	2	181.75	1	184.00	183.00	1	13,107	0.01%
2021/06/09	0	0.00	2.1	180.74	181.00	-2.1	12,969	-0.02%
2021/06/08	1	175.50	3	175.33	174.00	-2	12,752	-0.02%
2021/06/07	5	173.20	5	168.50	172.00	0	12,733	0.00%
2021/06/04	0.1	172.00	0	0.00	172.50	0.1	12,735	0.00%
2021/06/03	1	171.50	3	171.67	173.00	-2	12,838	-0.02%
2021/06/02	0	0.00	1	167.50	165.00	-1	12,791	-0.01%
2021/06/01	0.1	168.50	0	0.00	168.00	0.1	12,867	0.00%
2021/05/31	3	166.50	4	167.75	168.50	-1	12,884	-0.01%
2021/05/28	2	165.00	0	0.00	165.00	2	12,907	0.02%
2021/05/27	0	0.00	1	163.00	163.50	-1	12,956	-0.01%
2021/05/26	4	163.75	2	167.50	162.00	2	13,006	0.02%
2021/05/25	3	164.00	9	163.94	164.00	-6	13,006	-0.05%
2021/05/24	3	153.83	0	0.00	156.00	3	13,123	0.02%
2021/05/21	0	0.00	1	151.00	153.50	-1	13,256	-0.01%
2021/05/20	1	146.50	3	148.17	147.50	-2	13,666	-0.01%
2021/05/19	2	150.00	1	150.50	150.00	1	13,667	0.01%
2021/05/18	0	0.00	2	154.50	154.50	-2	13,701	-0.01%
2021/05/17	7	148.29	11	148.32	145.00	-4	13,815	-0.03%
2021/05/13	9	153.17	4	154.00	152.00	5	13,578	0.04%
2021/05/12	4	155.50	6	152.00	155.00	-2	13,449	-0.01%
2021/05/11	5	161.20	8	162.69	158.00	-3	13,222	-0.02%
2021/05/10	1	174.00	3	173.83	172.00	-2	13,061	-0.02%
2021/05/07	8	177.06	6	174.08	178.50	2	13,058	0.02%
2021/05/06	2	169.75	1	172.00	172.50	1	13,022	0.01%
2021/05/05	29.2	174.67	38	174.83	170.50	-8.8	12,783	-0.07%
2021/05/04	14	184.82	2	184.50	183.00	12	12,559	0.10%
2021/05/03	4.1	187.45	9.5	183.90	183.50	-5.5	12,493	-0.04%
2021/04/29	3	198.33	3	199.00	195.50	0	12,639	0.00%
2021/04/28	0.1	194.50	1	196.00	196.00	-0.9	12,427	-0.01%
2021/04/27	31	199.37	27	198.43	197.50	4	12,426	0.03%
2021/04/26	5	194.10	6.1	192.18	200.00	-1.1	12,255	-0.01%
2021/04/23	10	189.40	8.3	191.15	192.50	1.7	12,017	0.01%
2021/04/22	6	189.50	9	194.17	179.00	-3	11,844	-0.03%
2021/04/21	22.1	194.24	18	197.03	190.50	4.1	11,537	0.04%
2021/04/20	7.1	180.91	13.4	188.13	190.00	-6.3	10,641	-0.06%
2021/04/19	0	172.00	0	0.00	173.00	0	9,991	0.00%
2021/04/16	1	168.00	1	170.50	169.50	0	10,055	0.00%
2021/04/15	1	167.00	0.2	168.00	169.00	0.8	10,170	0.01%
2021/04/14	1	163.50	3	165.50	168.50	-2	10,245	-0.02%
2021/04/13	2	173.00	3	171.67	170.00	-1	10,377	-0.01%
2021/04/12	0	0.00	1	172.00	170.50	-1	10,532	-0.01%
2021/04/09	6.2	170.89	0	0.00	170.00	6.2	10,767	0.06%
2021/04/08	2	173.50	5	177.00	176.00	-3	10,814	-0.03%
2021/04/07	3	172.00	3	173.50	172.50	0	10,851	0.00%
2021/04/06	0	0.00	11	172.00	174.00	-11	11,465	-0.10%
2021/04/01	1	169.50	7	170.00	169.50	-6	11,433	-0.05%
2021/03/31	0.3	168.41	7	168.79	169.00	-6.7	11,478	-0.06%
2021/03/30	0	165.50	0	0.00	167.50	0	11,564	0.00%
2021/03/29	2	163.50	1	163.50	164.00	1	11,816	0.01%
2021/03/26	1	162.00	0	0.00	161.00	1	12,205	0.01%
2021/03/25	1	161.00	1	159.50	160.50	0	12,361	0.00%
2021/03/24	1	163.50	0	0.00	162.00	1	12,549	0.01%
2021/03/22	1	166.00	2	167.25	165.50	-1	12,974	-0.01%
2021/03/18	1	168.00	3	165.50	167.00	-2	13,270	-0.02%
2021/03/16	3	166.67	4	167.50	168.50	-1	14,131	-0.01%
2021/03/15	0	165.50	0	0.00	165.50	0	14,731	0.00%
2021/03/12	0	0.00	2	163.25	164.00	-2	14,975	-0.01%
2021/03/11	4	161.00	0	0.00	162.50	4	15,371	0.03%
2021/03/10	4	155.13	0	0.00	156.00	4	15,671	0.03%
2021/03/09	3	154.17	6	153.83	153.50	-3	16,368	-0.02%
2021/03/08	0	0.00	0.2	161.50	157.50	-0.2	16,950	0.00%
2021/03/05	4	160.63	2	159.50	160.00	2	18,104	0.01%
2021/03/04	2	161.75	1	160.00	160.00	1	18,259	0.01%
2021/03/03	5	165.50	10	161.50	163.50	-5	18,387	-0.03%
2021/03/02	4.1	168.96	0.1	169.50	166.50	4	18,602	0.02%
2021/02/25	6	172.58	0	0.00	171.00	6	19,109	0.03%
2021/02/24	9	178.11	7	175.00	170.00	2	19,236	0.01%
2021/02/23	3.1	172.35	2	170.50	172.00	1.1	18,979	0.01%
2021/02/22	15	172.60	16	175.72	175.00	-1	18,860	-0.01%
2021/02/19	1	163.50	3	165.33	167.00	-2	18,511	-0.01%
2021/02/18	2.1	163.31	1	162.50	164.00	1.1	18,916	0.01%
2021/02/17	8	163.94	6	163.50	161.50	2	18,922	0.01%
2021/02/05	5	155.50	1	155.50	155.00	4	18,760	0.02%
2021/02/04	0.1	157.00	0	0.00	157.00	0.1	18,906	0.00%
2021/02/03	1	158.50	0	0.00	155.50	1	19,198	0.01%
2021/02/02	3	154.50	1	158.00	158.00	2	19,247	0.01%
2021/02/01	8	149.25	6.2	149.79	150.00	1.8	19,361	0.01%
2021/01/29	4	153.00	3	156.33	152.00	1	19,472	0.01%
2021/01/28	5	157.90	1	159.00	157.50	4	19,406	0.02%
2021/01/26	29	163.81	26	164.67	162.00	3	19,440	0.02%
2021/01/25	3	173.67	3	173.17	170.50	0	19,287	0.00%
2021/01/22	3.1	171.51	4.4	170.85	172.00	-1.4	18,999	-0.01%
2021/01/21	0	160.50	0	0.00	160.00	0	18,678	0.00%
2021/01/20	9	162.55	9	160.78	159.50	0	18,700	0.00%
2021/01/19	2	164.25	3	164.33	165.00	-1	18,666	-0.01%
2021/01/18	5	158.60	2	159.75	163.00	3	18,622	0.02%
2021/01/15	3.1	161.38	14	160.50	161.00	-10.9	18,518	-0.06%
2021/01/14	2	167.75	3	168.17	167.50	-1	18,227	-0.01%
2021/01/13	4	169.38	1	169.00	169.00	3	18,092	0.02%
2021/01/12	8	168.82	0.3	170.50	168.50	7.7	17,950	0.04%
2021/01/11	3	170.83	1	171.50	174.00	2	17,810	0.01%
2021/01/08	1	169.00	2	170.50	170.00	-1	17,740	-0.01%
2021/01/06	3.1	170.17	15	165.77	172.50	-12	17,705	-0.07%
2021/01/05	4	171.50	5	171.50	171.00	-1	17,446	-0.01%
2021/01/04	2.1	178.04	2	178.75	177.50	0.1	17,184	0.00%
2020/12/31	7.2	174.48	3.2	175.91	177.50	4	16,868	0.02%
2020/12/30	6.3	175.97	18	175.44	175.00	-11.7	16,663	-0.07%
2020/12/29	27	174.46	15	173.37	171.00	12	16,395	0.07%
2020/12/28	1	167.50	2	168.25	169.00	-1	15,706	-0.01%
2020/12/25	2	165.50	0	0.00	167.50	2	15,544	0.01%
2020/12/24	5	169.20	3	168.00	165.00	2	15,449	0.01%
2020/12/23	6	166.00	8	167.25	168.00	-2	15,348	-0.01%
2020/12/22	7	167.64	3.1	166.00	162.50	3.9	15,141	0.03%
2020/12/21	9	160.44	6	160.00	160.50	3	14,756	0.02%
2020/12/18	3	162.83	0	0.00	161.50	3	14,595	0.02%
2020/12/17	11	167.86	20	165.88	166.50	-9	14,418	-0.06%
2020/12/16	22	168.68	9	168.56	170.00	13	14,232	0.09%
2020/12/15	2	167.25	13	165.23	163.00	-11	13,968	-0.08%
2020/12/14	11	169.32	3	169.50	168.50	8	13,701	0.06%
2020/12/11	19	169.55	18	169.89	168.00	1	13,705	0.01%
2020/12/10	13	168.46	5	174.00	168.00	8	13,190	0.06%
2020/12/09	6.2	169.24	14.1	169.61	172.00	-7.9	12,823	-0.06%
2020/12/08	5	157.60	5	158.70	159.00	0	12,171	0.00%
2020/12/07	22	155.18	9	153.56	154.50	13	11,949	0.11%
2020/12/04	8	159.56	8	160.00	160.00	0	11,594	0.00%
2020/12/03	11.3	156.48	14.3	157.68	160.00	-3	11,330	-0.03%
2020/12/02	7.4	149.29	19.7	150.19	154.00	-12.3	10,718	-0.11%
2020/12/01	24.8	147.71	26.1	147.41	144.50	-1.3	10,250	-0.01%
2020/11/30	0	0.00	5	143.30	143.50	-5	9,258	-0.05%
2020/11/27	1	128.50	1	130.50	130.50	0	9,019	0.00%
2020/11/26	5	125.20	27	128.50	129.00	-22	8,867	-0.25%
2020/11/25	15	123.53	3	124.17	122.00	12	8,601	0.14%
2020/11/24	3	121.50	3	123.50	125.00	0	8,371	0.00%
2020/11/23	4	119.50	22	119.41	120.00	-18	7,990	-0.23%
2020/11/20	2	116.75	1	117.00	116.50	1	7,791	0.01%
2020/11/19	0	0.00	1	116.50	117.00	-1	7,773	-0.01%
2020/11/18	1	115.50	2	116.00	116.00	-1	7,765	-0.01%
2020/11/17	9	117.67	4	118.63	115.50	5	7,764	0.06%
2020/11/16	13	114.54	4.1	115.00	115.00	8.9	7,533	0.12%
2020/11/13	1	113.00	0.1	113.50	113.50	0.9	7,530	0.01%
2020/11/12	11.1	113.50	2	114.00	112.50	9.1	7,548	0.12%
2020/11/11	0	0.00	14	109.75	114.00	-14	7,577	-0.18%
2020/11/10	10	108.45	1	107.00	107.50	9	7,456	0.12%
2020/11/09	13.1	109.48	6	108.67	110.00	7.1	7,487	0.09%
2020/11/06	4	107.00	21	106.90	106.00	-17	7,417	-0.23%
2020/11/05	1	104.50	2	104.00	103.50	-1	7,400	-0.01%
2020/11/04	0	104.00	0	0.00	103.50	0	7,491	0.00%
2020/11/03	1.1	101.04	0	0.00	101.50	1.1	7,647	0.01%
2020/10/29	1	99.80	0	0.00	99.90	1	7,870	0.01%
2020/10/28	1	102.00	0	0.00	101.50	1	7,984	0.01%
2020/10/27	0	0.00	2	104.00	104.00	-2	8,025	-0.02%
2020/10/26	1	103.50	0	0.00	103.00	1	8,076	0.01%
2020/10/22	0	0.00	4	102.50	102.00	-4	8,390	-0.05%
2020/10/21	0	0.00	2	102.00	101.50	-2	8,543	-0.02%
2020/10/20	1	101.50	1	102.00	101.00	0	8,742	0.00%
2020/10/19	6	101.67	2	101.50	102.00	4	8,987	0.04%
2020/10/16	2	102.50	1	102.00	101.00	1	9,209	0.01%
2020/10/15	0	0.00	2	102.75	102.50	-2	9,217	-0.02%
2020/10/14	2	100.00	1	99.80	100.50	1	9,128	0.01%
2020/10/12	22	98.20	2	98.70	98.00	20	9,314	0.21%
2020/10/08	1	98.70	0	0.00	98.70	1	9,377	0.01%
2020/10/07	0	0.00	2	98.70	99.00	-2	9,472	-0.02%
2020/10/06	2	98.25	0	0.00	98.50	2	9,629	0.02%
2020/10/05	5.1	97.92	3	97.80	97.90	2.1	9,893	0.02%
2020/09/30	0	0.00	3	96.53	96.80	-3	10,071	-0.03%
2020/09/29	1	96.80	0	0.00	96.10	1	10,245	0.01%
2020/09/28	1	96.00	0	0.00	96.00	1	10,438	0.01%
2020/09/25	4	94.95	1	96.50	94.40	3	10,471	0.03%
2020/09/24	4	97.93	4	98.13	97.20	0	10,491	0.00%
2020/09/23	1	99.10	1	99.00	99.90	0	10,527	0.00%
2020/09/22	1	98.00	1	99.00	98.50	0	10,541	0.00%
2020/09/21	3	100.33	5	100.70	100.00	-2	10,519	-0.02%
2020/09/18	0	0.00	3	102.17	102.00	-3	10,529	-0.03%
2020/09/17	2	103.00	2	103.00	103.00	0	10,545	0.00%
2020/09/16	13	104.50	3	105.00	103.00	10	10,542	0.09%
2020/09/15	0	0.00	3	102.00	103.00	-3	10,426	-0.03%
2020/09/14	1	100.50	6	101.00	100.50	-5	10,339	-0.05%
2020/09/11	0	0.00	2	100.50	100.50	-2	10,356	-0.02%
2020/09/10	7	101.00	0	0.00	100.50	7	10,358	0.07%
2020/09/09	1	99.40	1	101.50	102.00	0	10,349	0.00%
2020/09/08	6	100.00	0	0.00	100.50	6	10,338	0.06%
2020/09/07	7	101.57	4	101.00	100.00	3	10,388	0.03%
2020/09/04	3	100.83	10	100.84	102.50	-7	10,355	-0.07%
2020/09/03	8	99.18	5	99.62	101.00	3	10,503	0.03%
2020/09/02	2	97.15	0	0.00	97.30	2	10,847	0.02%
2020/09/01	2	95.50	0	0.00	96.80	2	10,883	0.02%
2020/08/31	1	96.80	1	96.40	96.40	0	10,959	0.00%
2020/08/28	1	97.10	1	97.00	97.40	0	11,085	0.00%
2020/08/27	2	98.20	0	0.00	98.40	2	11,263	0.02%
2020/08/26	2	97.50	0	0.00	97.80	2	11,264	0.02%
2020/08/25	1	97.80	0	0.00	97.50	1	11,271	0.01%
2020/08/24	0	0.00	7	96.91	98.00	-7	11,270	-0.06%
2020/08/21	2	96.95	1	95.70	97.10	1	11,267	0.01%
2020/08/20	8	95.26	15	97.23	95.60	-7	11,224	-0.06%
2020/08/19	3	101.17	0	0.00	101.50	3	11,038	0.03%
2020/08/18	0	0.00	2	103.50	104.00	-2	11,024	-0.02%
2020/08/17	0	0.00	6	104.58	104.00	-6	11,026	-0.05%
2020/08/14	1	103.00	0	0.00	103.50	1	10,886	0.01%
2020/08/13	2	104.00	0	0.00	101.00	2	10,794	0.02%
2020/08/12	6	103.17	3	102.83	103.00	3	10,709	0.03%
2020/08/11	9	103.72	5	104.20	102.50	4	10,656	0.04%
2020/08/10	2	101.75	0	0.00	101.50	2	10,475	0.02%
2020/08/07	13	103.23	6	101.58	100.00	7	10,409	0.07%
2020/08/05	1	100.50	5	99.70	99.30	-4	10,260	-0.04%
2020/08/03	1	98.30	5	97.32	97.00	-4	10,731	-0.04%
2020/07/31	2	98.15	2	98.50	98.00	0	10,755	0.00%
2020/07/30	2	96.20	3	96.57	97.80	-1	10,717	-0.01%
2020/07/29	9	94.39	2.1	95.38	94.50	7	10,733	0.06%
2020/07/28	8	96.86	13	97.12	94.50	-5	10,724	-0.05%
2020/07/27	5	95.76	3	97.80	95.30	2	10,641	0.02%
2020/07/24	16	98.66	5	97.62	96.10	11	10,589	0.10%
2020/07/23	3	101.50	1	101.50	100.00	2	10,450	0.02%
2020/07/22	25	107.54	9	107.44	108.00	16	10,288	0.16%
2020/07/21	0	0.00	10	105.25	106.00	-10	10,074	-0.10%
2020/07/20	0	0.00	2	104.25	103.50	-2	9,894	-0.02%
2020/07/17	0	0.00	3	101.50	103.00	-3	9,830	-0.03%
2020/07/16	4	101.63	0	0.00	102.00	4	9,847	0.04%
2020/07/15	2	101.50	1	102.50	101.00	1	9,773	0.01%
2020/07/14	0	0.00	4	102.00	101.50	-4	9,928	-0.04%
2020/07/13	0	0.00	1	104.00	104.50	-1	10,021	-0.01%
2020/07/10	7	105.43	5	102.40	102.50	2	10,149	0.02%
2020/07/09	4	104.75	3	106.00	106.00	1	10,110	0.01%
2020/07/08	14	103.25	7	102.21	102.50	7	9,882	0.07%
2020/07/07	1	99.50	4	99.75	99.50	-3	9,766	-0.03%
2020/07/06	2	100.45	4	100.48	100.00	-2	9,890	-0.02%
2020/07/03	3	97.33	0	0.00	97.80	3	10,061	0.03%
2020/07/02	3	96.13	1	96.70	97.00	2	10,263	0.02%
2020/07/01	5	95.62	7	95.43	95.40	-2	10,373	-0.02%
2020/06/30	2	94.15	1	94.90	94.90	1	10,424	0.01%
2020/06/29	2	92.70	2	92.85	93.00	0	10,470	0.00%
2020/06/24	1	95.10	0	0.00	94.00	1	10,531	0.01%
2020/06/23	2	93.40	0	0.00	93.90	2	10,717	0.02%
2020/06/22	6	93.87	0	0.00	93.10	6	10,897	0.06%
2020/06/19	2	93.80	10	93.83	93.90	-8	11,175	-0.07%
2020/06/18	3	92.10	4	91.90	92.10	-1	11,317	-0.01%
2020/06/17	0	0.00	2	92.20	92.40	-2	11,436	-0.02%
2020/06/16	5	91.80	0	92.20	92.10	5	11,637	0.04%
2020/06/12	2	89.30	0	0.00	91.50	2	12,126	0.02%
2020/06/11	3	91.93	0	0.00	91.50	3	12,253	0.02%
2020/06/10	2	95.20	4	95.23	95.40	-2	12,271	-0.02%
2020/06/09	22	94.80	6	95.28	94.20	16	12,514	0.13%
2020/06/08	10	94.90	12	97.28	99.00	-2	12,338	-0.02%
2020/06/05	1	91.80	1	92.40	91.80	0	11,890	0.00%
2020/06/04	0	0.00	3	91.23	91.60	-3	11,991	-0.03%
2020/06/03	2	91.20	1	91.80	91.40	1	12,099	0.01%
2020/06/02	1	91.10	5	91.20	91.50	-4	11,996	-0.03%
2020/06/01	1	88.80	0	0.00	89.00	1	11,938	0.01%
2020/05/29	2	88.75	2	88.35	87.80	0	12,059	0.00%
2020/05/28	0	0.00	2	88.35	89.10	-2	12,162	-0.02%
2020/05/27	5	89.02	2	89.00	88.70	3	12,309	0.02%
2020/05/26	5	89.40	1	89.50	89.30	4	12,437	0.03%
2020/05/25	0	0.00	6	88.30	89.20	-6	12,565	-0.05%
2020/05/22	2	89.10	6	89.15	88.30	-4	12,598	-0.03%
2020/05/21	8	88.83	5	89.20	89.00	3	12,627	0.02%
2020/05/20	1	88.10	0	0.00	88.00	1	12,646	0.01%
2020/05/19	1	88.10	0	0.00	88.50	1	12,805	0.01%
2020/05/18	1	86.70	3	87.10	86.80	-2	13,041	-0.02%
2020/05/15	4	86.88	6	86.40	87.00	-2	13,274	-0.02%
2020/05/14	1	89.50	6	88.63	88.20	-5	13,690	-0.04%
2020/05/13	3	91.33	3	91.03	91.00	0	13,873	0.00%
2020/05/12	3	91.73	9	91.92	90.90	-6	13,837	-0.04%
2020/05/11	19	91.88	5	92.44	92.20	14	13,890	0.10%
2020/05/08	14	91.44	9	91.14	90.60	5	13,690	0.04%
2020/05/06	29	87.47	3	87.43	87.20	26	13,392	0.19%
2020/05/05	2	88.00	0	0.00	88.50	2	13,445	0.01%
2020/05/04	3	87.23	1	87.10	86.90	2	13,527	0.01%
2020/04/30	13	88.79	1	87.90	89.10	12	13,575	0.09%
2020/04/29	4	86.95	3	86.73	87.00	1	13,527	0.01%
2020/04/28	3	86.67	2	87.10	86.50	1	13,593	0.01%
2020/04/27	2	85.60	0	0.00	86.20	2	13,814	0.01%
2020/04/24	4	84.40	2	84.30	84.70	2	13,917	0.01%
2020/04/23	4	85.58	0	0.00	85.20	4	14,143	0.03%
2020/04/22	1	85.40	0	0.00	85.10	1	14,263	0.01%
2020/04/21	10	84.40	0	0.00	84.40	10	14,573	0.07%
2020/04/20	0	0.00	5	88.00	87.50	-5	14,549	-0.03%
2020/04/17	1	88.60	3	87.17	86.40	-2	14,507	-0.01%
2020/04/16	3	87.90	3	88.17	88.00	0	14,323	0.00%
2020/04/15	6	88.00	3	88.40	88.60	3	14,254	0.02%
2020/04/14	3	85.90	1	85.90	86.00	2	14,050	0.01%
2020/04/13	2	85.15	0	0.00	84.50	2	14,051	0.01%
2020/04/10	2	85.60	1	84.20	86.00	1	14,058	0.01%
2020/04/09	2	87.40	4	85.08	84.30	-2	14,202	-0.01%
2020/04/08	3	86.70	2	86.75	86.90	1	14,166	0.01%
2020/04/07	0	0.00	1	81.90	82.90	-1	13,825	-0.01%
2020/04/06	3	77.93	12	78.30	80.00	-9	13,642	-0.07%
2020/04/01	7	76.63	4	76.70	77.20	3	13,501	0.02%
2020/03/31	5	78.94	4	78.45	78.20	1	13,445	0.01%
2020/03/30	1	78.00	0	0.00	79.10	1	14,004	0.01%
2020/03/27	6	80.07	10	81.24	79.60	-4	13,950	-0.03%
2020/03/26	7	78.24	1	79.90	80.30	6	13,817	0.04%
2020/03/25	7	79.81	6	79.93	78.70	1	13,737	0.01%
2020/03/24	7	76.27	0	0.00	75.70	7	13,481	0.05%
2020/03/23	2	75.70	71	75.96	73.60	-69	13,586	-0.51%
2020/03/20	15	79.51	17	80.08	80.60	-2	13,512	-0.01%
2020/03/19	7	78.33	1	76.50	75.80	6	13,392	0.04%
2020/03/18	1	84.80	2	85.95	84.20	-1	13,093	-0.01%
2020/03/17	1	85.00	3	85.80	84.20	-2	13,013	-0.02%
2020/03/13	1	86.00	3	89.53	91.70	-2	12,861	-0.02%
2020/03/12	2	94.00	0	0.00	94.00	2	12,576	0.02%
2020/03/11	1	100.00	0	0.00	98.50	1	12,749	0.01%
2020/03/10	4	99.55	3	101.83	102.00	1	13,169	0.01%
2020/03/09	1	101.00	1	98.30	98.30	0	13,222	0.00%
2020/03/05	0	108.50	1	108.00	109.00	-1	12,961	-0.01%
2020/03/04	3	104.17	2	105.00	103.50	1	12,816	0.01%
2020/03/03	1	107.00	1	107.00	106.50	0	12,681	0.00%
2020/03/02	3	107.17	3	107.50	108.50	0	12,578	0.00%
2020/02/27	1	110.00	1	108.00	105.00	0	12,499	0.00%
2020/02/26	4	110.25	5	111.20	108.50	-1	12,399	-0.01%
2020/02/25	1	112.50	1	111.00	113.00	0	12,235	0.00%
2020/02/24	2	113.25	4	113.50	112.50	-2	12,185	-0.02%
2020/02/21	2	115.25	4	116.63	116.50	-2	12,075	-0.02%
2020/02/20	1	117.99	8	116.50	117.00	-7	12,027	-0.06%
2020/02/19	1	114.00	3	115.17	116.00	-2	11,823	-0.02%
2020/02/18	3	112.17	4	113.75	110.50	-1	11,515	-0.01%
2020/02/17	8	111.69	5	112.10	113.00	3	11,278	0.03%
2020/02/14	1	107.00	30	106.82	108.00	-29	10,837	-0.27%
2020/02/13	1	102.00	0	0.00	102.00	1	10,571	0.01%
2020/02/12	4	104.75	5	105.10	103.50	-1	10,678	-0.01%
2020/02/11	1	102.50	1	101.50	103.00	0	10,836	0.00%
2020/02/10	1	102.00	0	0.00	101.00	1	10,898	0.01%
2020/02/07	2	103.25	1	102.00	103.00	1	10,875	0.01%
2020/02/06	1	105.00	1	104.00	103.50	0	11,007	0.00%
2020/02/05	2	102.50	6	102.42	102.00	-4	10,999	-0.04%
2020/02/04	5	99.14	4	99.93	101.00	1	10,844	0.01%
2020/02/03	14	96.78	7	97.99	98.20	7	10,802	0.06%
2020/01/31	5	98.18	15.5	97.38	98.20	-10.5	10,721	-0.10%
2020/01/30	7	99.01	9	97.08	96.30	-2	10,834	-0.02%
2020/01/20	2	108.00	2	107.00	107.00	0	10,654	0.00%
2020/01/17	6	104.67	4	106.00	105.00	2	10,615	0.02%
2020/01/16	5	104.00	1	103.50	104.50	4	10,371	0.04%
2020/01/15	4	102.75	16	102.09	102.00	-12	10,274	-0.12%
2020/01/14	1	99.00	1	99.60	99.00	0	10,037	0.00%
2020/01/13	0	0.00	1	98.40	98.40	-1	10,064	-0.01%
2020/01/10	2	96.55	0	0.00	96.50	2	10,379	0.02%
2020/01/09	0	0.00	1	96.20	97.30	-1	10,527	-0.01%
2020/01/08	6	94.88	13	94.55	94.30	-7	10,582	-0.07%
2020/01/07	2	94.80	0	0.00	94.50	2	10,940	0.02%
2020/01/06	4	97.73	1	99.30	97.00	3	11,240	0.03%
2020/01/03	6	101.83	0	0.00	100.50	6	11,207	0.05%
2020/01/02	2	102.25	12	103.42	103.00	-10	11,089	-0.09%
2019/12/31	7	99.86	0	0.00	99.40	7	10,868	0.06%
2019/12/30	3	102.33	10	99.94	100.00	-7	10,903	-0.06%
2019/12/27	5	102.00	1	102.00	101.00	4	10,860	0.04%
2019/12/25	15	102.73	28	102.46	101.50	-13	10,938	-0.12%
2019/12/23	0	0.00	1	98.90	98.00	-1	10,502	-0.01%
2019/12/20	0	0.00	1	98.00	97.80	-1	10,555	-0.01%
2019/12/19	6	96.33	1	96.30	95.70	5	10,832	0.05%
2019/12/18	4	97.85	3	98.40	96.80	1	10,922	0.01%
2019/12/17	0	0.00	1	96.40	97.00	-1	10,619	-0.01%
2019/12/16	1	96.50	2	96.35	96.50	-1	10,560	-0.01%
2019/12/13	5	95.30	0	0.00	94.90	5	10,457	0.05%
2019/12/12	3	95.60	2	95.60	94.50	1	10,397	0.01%
2019/12/11	5	95.22	0	0.00	94.20	5	10,307	0.05%
2019/12/10	10	96.40	0	0.00	96.80	10	10,287	0.10%
2019/12/09	1	97.00	0	0.00	97.30	1	10,214	0.01%
2019/12/06	3	98.07	12	97.38	96.70	-9	10,146	-0.09%
2019/12/05	4	94.55	11	94.93	96.50	-7	9,750	-0.07%
2019/12/04	5	89.96	7	90.10	90.50	-2	9,211	-0.02%
2019/12/03	1	86.30	2	87.05	87.10	-1	8,989	-0.01%
2019/12/02	2	86.60	4	86.20	87.00	-2	8,999	-0.02%
2019/11/29	2	86.65	2	86.45	86.80	0	9,037	0.00%
2019/11/28	6	86.32	5	86.40	86.40	1	9,051	0.01%
2019/11/27	0	0.00	1	86.70	86.60	-1	9,125	-0.01%
2019/11/26	1	85.80	0	0.00	85.50	1	9,136	0.01%
2019/11/25	5	86.30	0	0.00	86.50	5	9,085	0.06%
2019/11/22	2	87.35	0	0.00	87.10	2	9,060	0.02%
2019/11/21	1	86.10	1	86.70	86.20	0	9,167	0.00%
2019/11/19	7	87.11	0	0.00	87.30	7	9,219	0.08%
2019/11/14	2	87.15	4	87.55	88.80	-2	9,296	-0.02%
2019/11/13	2	88.75	3	88.43	88.40	-1	9,314	-0.01%
2019/11/12	2	87.20	2	87.40	87.50	0	9,337	0.00%
2019/11/11	1	87.70	0	0.00	86.20	1	9,336	0.01%
2019/11/08	19	89.82	15	87.60	88.00	4	9,198	0.04%
2019/11/07	7	93.40	1	93.30	93.60	6	8,931	0.07%
2019/11/06	13	96.73	1	97.80	95.90	12	8,881	0.14%
2019/11/05	1	95.70	7	96.89	98.00	-6	8,856	-0.07%
2019/11/04	1	95.30	11	94.96	95.20	-10	8,702	-0.11%
2019/11/01	1	92.30	0	0.00	92.30	1	8,580	0.01%
2019/10/31	13	91.53	0	0.00	91.80	13	8,647	0.15%
2019/10/30	1	93.50	0	0.00	94.20	1	8,573	0.01%
2019/10/29	2	95.20	2	95.15	94.50	0	8,572	0.00%
2019/10/28	1	94.00	9	93.71	94.30	-8	8,454	-0.09%
2019/10/25	1	94.00	6	93.58	92.90	-5	8,395	-0.06%
2019/10/24	1	91.90	0	0.00	92.40	1	8,285	0.01%
2019/10/23	5	92.10	1	92.30	91.90	4	8,312	0.05%
2019/10/22	1	93.10	2	92.95	93.10	-1	8,303	-0.01%
2019/10/21	3	91.40	3	92.73	92.90	0	8,247	0.00%
2019/10/18	5	93.00	4	93.25	91.20	1	8,137	0.01%
2019/10/17	3	90.27	2	91.10	91.10	1	7,788	0.01%
2019/10/16	1	90.40	12	90.19	89.00	-11	7,667	-0.14%
2019/10/15	9	90.94	14	89.67	89.20	-5	7,584	-0.07%
2019/10/14	1	89.80	5	88.24	89.30	-4	7,306	-0.05%
2019/10/09	0	0.00	2	83.40	83.50	-2	6,965	-0.03%
2019/10/08	0	0.00	3	84.00	83.80	-3	7,069	-0.04%
2019/10/04	4	85.00	1	85.50	85.00	3	7,053	0.04%
2019/10/03	1	84.60	2	86.05	86.20	-1	7,094	-0.01%
2019/10/02	2	84.90	2	85.15	85.40	0	7,068	0.00%
2019/10/01	0	0.00	6	84.33	85.50	-6	7,054	-0.09%
2019/09/27	8	82.63	8	82.10	82.20	0	6,981	0.00%
2019/09/26	0	0.00	1	83.20	82.70	-1	7,004	-0.01%
2019/09/25	2	83.20	18	83.78	83.90	-16	7,102	-0.23%
2019/09/24	6	83.58	11	84.20	83.70	-5	7,306	-0.07%
2019/09/23	12	79.93	3	80.60	81.20	9	7,012	0.13%
2019/09/20	1	78.30	1	78.30	78.50	0	7,226	0.00%
2019/09/16	8	76.90	0	0.00	76.70	8	7,591	0.11%
2019/09/12	4	76.95	1	77.20	77.20	3	7,719	0.04%
2019/09/09	0	0.00	25	76.34	75.80	-25	8,214	-0.30%
2019/09/06	0	0.00	1	76.50	76.20	-1	8,568	-0.01%
2019/09/04	1	76.80	2	76.40	76.20	-1	9,001	-0.01%
2019/09/03	3	76.60	2	76.20	76.60	1	9,084	0.01%
2019/09/02	2	74.60	0	0.00	75.00	2	9,131	0.02%
2019/08/30	6	75.37	1	76.30	74.20	5	9,298	0.05%
2019/08/29	10	74.60	0	0.00	74.60	10	9,377	0.11%
2019/08/28	2	74.10	7	74.30	73.50	-5	9,430	-0.05%
2019/08/27	11	74.38	1	74.40	73.80	10	9,447	0.11%
2019/08/26	2	74.60	8	74.50	74.10	-6	9,586	-0.06%
2019/08/22	1	77.80	0	0.00	77.90	1	9,722	0.01%
2019/08/19	0	0.00	2	81.40	81.20	-2	10,388	-0.02%
2019/08/16	11	78.40	0	0.00	78.00	11	10,583	0.10%
2019/08/15	5	79.00	6	77.78	77.60	-1	10,991	-0.01%
2019/08/13	1	81.40	0	0.00	81.00	1	11,418	0.01%
2019/08/12	0	0.00	1	81.30	81.50	-1	11,962	-0.01%
2019/08/08	1	80.50	2	81.30	80.20	-1	12,172	-0.01%
2019/08/06	1	81.30	0	0.00	82.30	1	13,207	0.01%
2019/08/05	1	80.70	6	81.13	80.50	-5	13,657	-0.04%
2019/08/02	5	82.82	8	82.10	81.60	-3	14,366	-0.02%
2019/08/01	0	0.00	1	85.40	85.50	-1	14,369	-0.01%
2019/07/31	3	84.47	0	0.00	86.00	3	14,460	0.02%
2019/07/30	3	83.50	2	82.80	83.50	1	14,407	0.01%
2019/07/29	2	86.65	15	87.03	86.30	-13	14,303	-0.09%
2019/07/25	16	87.51	2	88.25	88.40	14	14,315	0.10%
2019/07/24	9	87.44	1	87.10	86.90	8	14,296	0.06%
2019/07/23	2	86.80	2	87.00	86.90	0	14,345	0.00%
2019/07/22	2	88.25	8	88.30	88.10	-6	14,336	-0.04%
2019/07/19	0	0.00	10	87.90	88.00	-10	14,327	-0.07%
2019/07/18	0	0.00	25	89.24	86.80	-25	14,457	-0.17%
2019/07/17	11	89.74	30	89.97	89.90	-19	14,406	-0.13%
2019/07/16	5	89.92	0	0.00	90.40	5	14,443	0.03%
2019/07/15	2	88.95	2	89.45	89.90	0	14,399	0.00%
2019/07/12	4	88.50	6	88.83	87.90	-2	14,471	-0.01%
2019/07/11	12	87.86	1	87.80	87.30	11	14,373	0.08%
2019/07/10	3	86.40	1	86.70	86.70	2	14,320	0.01%
2019/07/09	9	85.98	112	85.81	85.70	-103	14,289	-0.72%	大賣/鉅額交易
2019/07/08	4	87.55	5	87.00	87.50	-1	14,264	-0.01%
2019/07/05	3	86.77	6	87.02	87.30	-3	14,345	-0.02%
2019/07/04	7	86.26	1	86.70	85.80	6	14,340	0.04%
2019/07/03	10	86.60	0	0.00	85.90	10	14,760	0.07%
2019/07/02	6	86.78	29	86.74	87.60	-23	14,660	-0.16%
2019/07/01	8	85.09	14	85.33	85.90	-6	14,475	-0.04%
2019/06/28	10	80.82	3	80.80	81.60	7	14,182	0.05%
2019/06/27	9	79.51	21	80.40	80.50	-12	14,223	-0.08%
2019/06/26	8	79.84	8	79.10	81.40	0	13,871	0.00%
2019/06/25	22	80.85	17	81.19	80.40	5	13,831	0.04%
2019/06/24	4	82.30	2	82.10	83.00	2	13,652	0.01%
2019/06/21	18	82.09	11	83.27	81.60	7	13,619	0.05%
2019/06/20	1	83.50	0	0.00	82.70	1	13,550	0.01%
2019/06/19	6	82.92	17	82.05	82.50	-11	13,490	-0.08%
2019/06/18	15	82.43	12	82.73	81.70	3	13,372	0.02%
2019/06/17	11	83.59	5	83.14	84.20	6	13,326	0.05%
2019/06/14	14	82.54	33	82.75	82.10	-19	13,108	-0.14%
2019/06/13	5	79.50	3	79.90	81.50	2	12,776	0.02%
2019/06/12	13	79.61	6	79.80	78.80	7	12,622	0.06%
2019/06/11	12	77.77	1	77.20	78.60	11	12,490	0.09%
2019/06/10	9	76.30	1	76.60	76.80	8	12,428	0.06%
2019/06/06	8	75.21	0	0.00	74.50	8	12,369	0.06%
2019/06/05	4	79.53	12	78.71	77.90	-8	12,215	-0.07%
2019/06/04	1	77.60	1	78.20	78.20	0	12,311	0.00%
2019/06/03	0	0.00	1	77.50	77.50	-1	12,334	-0.01%
2019/05/29	13	77.43	3	77.50	77.20	10	12,097	0.08%
2019/05/28	18	79.35	13	78.81	78.20	5	12,127	0.04%
2019/05/27	13	82.58	19	82.14	81.10	-6	12,125	-0.05%
2019/05/24	8	81.53	1	81.30	80.90	7	11,956	0.06%
2019/05/23	16	79.64	28	78.00	81.20	-12	11,812	-0.10%
2019/05/22	21	81.05	17	80.99	79.10	4	11,547	0.03%
2019/05/21	6	76.85	4	77.08	78.90	2	11,219	0.02%
2019/05/20	63	78.41	21	78.70	77.00	42	11,084	0.38%
2019/05/17	34	80.57	23	80.48	80.10	11	10,837	0.10%
2019/05/16	18	78.13	19	77.75	78.10	-1	10,412	-0.01%
2019/05/15	11	78.55	9	78.80	78.10	2	10,471	0.02%
2019/05/14	87	77.80	16	78.46	78.00	71	10,559	0.67%
2019/05/13	18	73.56	12	73.88	75.70	6	10,001	0.06%
2019/05/10	15	72.31	23	72.10	72.80	-8	9,585	-0.08%
2019/05/09	2	69.90	5	68.94	68.20	-3	8,933	-0.03%
2019/05/08	0	0.00	4	69.20	69.30	-4	8,874	-0.05%
2019/05/07	2	67.70	1	67.80	67.70	1	8,904	0.01%
2019/05/06	1	66.70	0	0.00	67.30	1	9,224	0.01%
2019/05/03	2	68.55	1	68.30	68.20	1	9,229	0.01%
2019/05/02	4	67.10	0	0.00	67.30	4	9,228	0.04%
2019/04/30	3	66.43	1	65.70	66.80	2	9,352	0.02%
2019/04/29	2	66.90	8	67.05	67.00	-6	9,419	-0.06%
2019/04/26	6	69.58	6	69.50	69.50	0	9,474	0.00%
2019/04/25	2	70.65	3	70.87	71.20	-1	9,531	-0.01%
2019/04/24	3	71.40	4	72.38	70.30	-1	9,697	-0.01%
2019/04/22	2	72.10	8	71.55	70.50	-6	9,950	-0.06%
2019/04/19	8	69.96	0	0.00	70.60	8	9,991	0.08%
2019/04/18	3	70.90	5	69.54	68.60	-2	10,232	-0.02%
2019/04/17	9	69.73	1	69.80	69.10	8	10,246	0.08%
2019/04/16	1	69.10	1	68.80	69.30	0	10,261	0.00%
2019/04/15	0	0.00	1	68.40	68.30	-1	10,465	-0.01%
2019/04/12	1	68.40	2	68.30	67.70	-1	10,741	-0.01%
2019/04/11	23	69.29	4	71.70	68.80	19	10,854	0.18%
2019/04/10	3	70.90	0	0.00	71.40	3	10,908	0.03%
2019/04/09	11	72.25	9	72.46	71.80	2	10,984	0.02%
2019/04/03	5	68.02	6	68.03	67.80	-1	10,997	-0.01%
2019/04/02	3	68.83	1	69.00	68.40	2	11,241	0.02%
2019/04/01	3	68.20	3	68.80	68.20	0	11,713	0.00%
2019/03/29	1	67.20	0	0.00	67.40	1	11,658	0.01%
2019/03/28	2	67.45	4	67.50	66.60	-2	12,023	-0.02%
2019/03/27	2	67.00	0	0.00	66.90	2	12,525	0.02%
2019/03/25	1	66.50	1	66.80	66.60	0	12,950	0.00%
2019/03/22	3	68.67	0	0.00	68.20	3	13,122	0.02%
2019/03/21	0	0.00	1	68.20	68.40	-1	13,349	-0.01%
2019/03/20	24	67.66	3	68.23	67.80	21	13,583	0.15%
2019/03/19	3	66.30	6	66.80	66.80	-3	13,849	-0.02%
2019/03/15	1	64.90	1	64.80	64.80	0	14,310	0.00%
2019/03/14	2	64.20	11	64.40	64.30	-9	14,582	-0.06%
2019/03/13	1	65.30	0	0.00	65.70	1	14,874	0.01%
2019/03/12	11	66.34	0	0.00	66.00	11	15,052	0.07%
2019/03/11	8	65.71	1	65.80	65.90	7	15,288	0.05%
2019/03/08	31	66.89	0	0.00	65.10	31	15,954	0.19%
2019/03/07	2	69.65	28	68.64	67.90	-26	16,140	-0.16%
2019/03/05	1	69.90	0	0.00	70.60	1	17,126	0.01%
2019/03/04	0	0.00	18	71.06	70.50	-18	17,429	-0.10%
2019/02/27	5	71.34	5	71.54	71.40	0	17,569	0.00%
2019/02/26	10	72.64	5	72.34	72.60	5	17,810	0.03%
2019/02/25	5	69.30	9	69.43	69.80	-4	17,952	-0.02%
2019/02/22	4	71.25	1	71.70	70.10	3	18,343	0.02%
2019/02/21	5	70.80	5	70.76	71.20	0	18,311	0.00%
2019/02/20	4	72.33	4	72.65	71.10	0	18,314	0.00%
2019/02/19	1	71.00	0	0.00	72.00	1	18,362	0.01%
2019/02/18	3	72.17	2	71.00	70.80	1	18,472	0.01%
2019/02/15	6	71.22	14	70.88	70.50	-8	18,677	-0.04%
2019/02/14	7	73.89	11	73.63	72.80	-4	18,739	-0.02%
2019/02/13	10	71.01	12	71.84	74.30	-2	18,546	-0.01%
2019/02/12	1	67.60	3.1	67.83	67.60	-2.1	18,191	-0.01%
2019/02/11	1	66.20	0	0.00	65.60	1	18,539	0.01%
2019/01/30	5	65.68	2	65.70	64.50	3	18,765	0.02%
2019/01/29	2	64.60	2	65.00	65.20	0	18,788	0.00%
2019/01/28	6	65.33	7	65.51	65.50	-1	18,875	-0.01%
2019/01/25	8	64.14	12	64.82	64.40	-4	19,217	-0.02%
2019/01/23	3	61.80	5	62.16	63.10	-2	19,101	-0.01%
2019/01/22	10	63.00	13	62.52	62.00	-3	19,326	-0.02%
2019/01/21	6	64.45	6	63.80	63.70	0	19,436	0.00%
2019/01/18	8	63.31	7	64.09	64.30	1	19,565	0.01%
2019/01/17	4	64.88	5	64.58	63.60	-1	19,619	-0.01%
2019/01/16	14	64.00	13	64.40	64.90	1	19,722	0.01%
2019/01/15	6	61.70	6	62.17	62.90	0	19,591	0.00%
2019/01/14	10	61.35	5	60.76	61.40	5	19,557	0.03%
2019/01/11	5	64.36	3	63.67	63.30	2	19,391	0.01%
2019/01/10	2	64.70	7	64.84	64.00	-5	19,377	-0.03%
2019/01/09	2	63.15	6	64.42	62.60	-4	19,169	-0.02%
2019/01/08	3	62.80	2	62.80	62.50	1	19,230	0.01%
2019/01/07	12	63.88	6	64.03	63.20	6	19,279	0.03%
2019/01/04	5	61.00	9	62.16	62.90	-4	19,258	-0.02%
2019/01/03	1	62.00	4	62.18	61.60	-3	19,106	-0.02%
2019/01/02	1	62.00	8	62.73	62.80	-7	19,093	-0.04%
2018/12/28	4	61.00	0	0.00	61.20	4	19,120	0.02%
2018/12/27	4	61.58	5	62.02	61.20	-1	19,189	-0.01%
2018/12/26	2	59.15	0	0.00	58.50	2	18,918	0.01%
2018/12/25	8	58.73	5	59.64	60.80	3	18,881	0.02%
2018/12/24	11	60.57	3	59.93	60.00	8	18,659	0.04%
2018/12/22	1	61.80	1	62.30	63.50	0	18,227	0.00%
2018/12/21	3	61.33	1	61.60	63.40	2	18,292	0.01%
2018/12/20	25	63.57	6	63.68	61.70	19	18,034	0.11%
2018/12/19	3	69.40	1	70.70	68.50	2	17,677	0.01%
2018/12/18	4	70.08	4	71.53	70.00	0	18,106	0.00%
2018/12/17	1	71.00	3.1	70.77	71.00	-2.1	18,198	-0.01%
2018/12/14	4	67.40	2	67.70	69.20	2	18,092	0.01%
2018/12/13	4	69.70	7	69.19	69.80	-3	17,965	-0.02%
2018/12/12	13	70.41	7	70.23	69.30	6	17,838	0.03%
2018/12/11	3	69.87	1	69.50	68.60	2	17,780	0.01%
2018/12/10	2	69.80	1	71.00	69.60	1	17,754	0.01%
2018/12/07	15	74.29	12	74.37	72.70	3	17,516	0.02%
2018/12/06	26	75.20	33	74.94	74.10	-7	17,515	-0.04%
2018/12/05	19	78.65	22	77.60	78.00	-3	17,395	-0.02%
2018/12/04	21	83.34	33	82.94	82.10	-12	17,367	-0.07%
2018/12/03	20	86.29	21	87.45	85.20	-1	17,253	-0.01%
2018/11/30	34	84.82	29	84.58	84.50	5	16,574	0.03%
2018/11/29	26	84.65	36	84.83	85.80	-10	16,135	-0.06%
2018/11/28	8	78.70	17	79.89	79.90	-9	15,623	-0.06%
2018/11/27	13	75.05	12	75.87	76.00	1	15,145	0.01%
2018/11/26	15	73.43	4	73.80	73.50	11	14,850	0.07%
2018/11/23	12	74.84	4	73.23	72.00	8	14,732	0.05%
2018/11/22	14	76.02	10	75.35	72.80	4	14,384	0.03%
2018/11/21	18	74.74	13	75.23	77.50	5	13,991	0.04%
2018/11/16	1	70.70	3	70.53	69.00	-2	13,591	-0.01%
2018/11/15	1	69.30	3	69.27	70.00	-2	13,639	-0.01%
2018/11/14	6	69.38	3	69.07	68.00	3	13,554	0.02%
2018/11/13	1	68.50	5	70.70	71.50	-4	13,511	-0.03%
2018/11/12	2	68.45	5	68.62	69.00	-3	13,388	-0.02%
2018/11/09	6	67.05	4	67.20	67.50	2	13,312	0.02%
2018/11/08	12	69.18	0	0.00	66.20	12	13,209	0.09%
2018/11/07	5	65.40	11	67.95	69.80	-6	12,822	-0.05%
2018/11/06	3	64.20	1	63.90	63.50	2	12,780	0.02%
2018/11/05	2	66.05	4	66.30	67.40	-2	12,809	-0.02%
2018/11/02	13	65.91	26	65.75	66.40	-13	12,814	-0.10%
2018/11/01	4	62.50	19	62.97	63.30	-15	12,502	-0.12%
2018/10/31	0	0.00	9	57.60	57.60	-9	12,443	-0.07%
2018/10/30	12	51.83	7	51.46	52.40	5	12,483	0.04%
2018/10/29	1	48.70	5	49.80	51.80	-4	12,405	-0.03%
2018/10/26	2	49.60	3	51.07	47.10	-1	12,467	-0.01%
2018/10/25	8	50.79	3	52.40	50.40	5	12,546	0.04%
2018/10/24	4	56.05	4	56.43	56.00	0	12,412	0.00%
2018/10/23	18	59.20	0	0.00	58.30	18	12,263	0.15%
2018/10/22	4	60.70	0	0.00	61.90	4	12,230	0.03%
2018/10/19	7	62.43	0	0.00	61.80	7	12,158	0.06%
2018/10/18	2	66.10	7	65.94	65.30	-5	12,057	-0.04%
2018/10/17	2	65.70	3	66.10	65.20	-1	11,952	-0.01%
2018/10/16	5	64.42	7	66.70	64.00	-2	11,921	-0.02%
2018/10/15	1	63.10	11	63.31	63.10	-10	11,781	-0.08%
2018/10/12	1	64.80	0	0.00	64.10	1	11,722	0.01%
2018/10/11	10	63.73	1	64.40	63.50	9	11,552	0.08%
2018/10/09	7	69.79	6	69.27	70.50	1	11,443	0.01%
2018/10/08	4	68.13	0	0.00	68.00	4	11,287	0.04%
2018/10/05	6	71.47	5	72.44	70.00	1	11,098	0.01%
2018/10/04	1	75.80	0	0.00	75.80	1	10,937	0.01%
2018/10/03	1	76.70	0	0.00	74.90	1	10,944	0.01%
2018/10/02	20	79.00	0	0.00	78.50	20	10,874	0.18%
2018/10/01	3	78.43	5	78.72	79.90	-2	10,996	-0.02%
2018/09/28	1	79.30	0	0.00	78.40	1	11,180	0.01%
2018/09/27	0	0.00	3	78.53	77.30	-3	11,181	-0.03%
2018/09/26	2	79.00	3	78.03	79.50	-1	11,262	-0.01%
2018/09/25	19	80.74	7	83.07	78.10	12	11,179	0.11%
2018/09/21	14	77.32	16	79.61	81.50	-2	10,708	-0.02%
2018/09/20	9	74.64	7	75.06	74.60	2	10,431	0.02%
2018/09/19	4	76.25	7	76.59	74.30	-3	10,444	-0.03%
2018/09/18	2	72.05	1	72.10	73.90	1	10,448	0.01%
2018/09/17	8	73.96	8	74.33	74.70	0	10,570	0.00%
2018/09/14	1	68.20	14	69.89	72.10	-13	10,320	-0.13%
2018/09/13	2	66.50	13	66.23	65.60	-11	10,254	-0.11%
2018/09/12	8	66.35	1	65.50	64.40	7	10,255	0.07%
2018/09/11	5	69.02	4	70.78	69.50	1	10,055	0.01%
2018/09/10	8	71.74	3	69.97	69.50	5	9,872	0.05%
2018/09/07	10	79.81	2	78.80	77.20	8	9,740	0.08%
2018/09/06	0	0.00	1	84.50	85.00	-1	9,688	-0.01%
2018/09/04	2	83.85	3	84.47	84.40	-1	10,053	-0.01%
2018/09/03	6	84.00	1	85.90	83.80	5	10,218	0.05%
2018/08/31	1	86.50	0	0.00	88.00	1	10,583	0.01%
2018/08/28	0	0.00	2	87.45	87.40	-2	11,507	-0.02%
2018/08/27	0	0.00	2	88.00	88.20	-2	11,612	-0.02%
2018/08/24	1	83.90	2	83.35	84.50	-1	11,737	-0.01%
2018/08/22	6	84.42	4	85.15	87.30	2	12,328	0.02%
2018/08/21	4	85.95	4	86.13	86.60	0	12,292	0.00%
2018/08/20	9	86.30	5	86.00	84.20	4	12,374	0.03%
2018/08/17	5	91.98	6	91.85	90.20	-1	12,304	-0.01%
2018/08/16	1	90.80	2	92.00	92.80	-1	12,390	-0.01%
2018/08/14	3	90.63	8	89.43	91.50	-5	12,602	-0.04%
2018/08/13	10	88.65	5	88.36	88.40	5	12,638	0.04%
2018/08/10	6	95.12	3	96.63	93.00	3	12,649	0.02%
2018/08/09	3	96.27	2	96.85	96.10	1	12,911	0.01%
2018/08/08	7	97.66	0	0.00	95.60	7	13,595	0.05%
2018/08/07	2	102.50	6	101.92	102.50	-4	13,996	-0.03%
2018/08/06	0	0.00	2	98.70	99.50	-2	14,580	-0.01%
2018/08/03	9	94.01	15	95.04	97.00	-6	15,125	-0.04%
2018/08/02	13	93.42	6	93.10	92.00	7	15,089	0.05%
2018/08/01	11	100.68	6	100.73	99.20	5	15,010	0.03%
2018/07/31	3	107.50	0	0.00	105.00	3	15,036	0.02%
2018/07/30	4	108.75	1	110.00	107.00	3	15,173	0.02%
2018/07/26	2	110.50	1	114.00	110.00	1	15,574	0.01%
2018/07/23	2	106.50	2	107.00	108.00	0	16,091	0.00%
2018/07/20	1	112.00	2	116.00	115.00	-1	16,295	-0.01%
2018/07/19	2	113.25	0	0.00	115.50	2	16,418	0.01%
2018/07/18	1	112.00	0	0.00	109.50	1	16,549	0.01%
2018/07/16	1	115.00	1	115.00	116.50	0	16,937	0.00%
2018/07/13	3	116.33	2	117.00	114.50	1	17,483	0.01%
2018/07/12	1	114.00	3	114.33	116.00	-2	17,768	-0.01%
2018/07/11	9	112.72	13	113.04	113.00	-4	18,121	-0.02%
2018/07/10	7	115.57	3	116.67	115.00	4	18,706	0.02%
2018/07/09	4	114.50	4	115.00	114.00	0	19,373	0.00%
2018/07/06	2	115.00	11	114.05	117.50	-9	19,510	-0.05%
2018/07/05	11	108.77	13	109.04	107.00	-2	19,568	-0.01%
2018/07/04	12	108.92	12	108.54	107.00	0	19,769	0.00%
2018/07/03	5	116.00	6	116.75	115.50	-1	20,025	0.00%
2018/07/02	13	118.62	9	117.83	115.50	4	20,029	0.02%
2018/06/29	9	122.94	5	123.70	123.00	4	19,974	0.02%
2018/06/28	2	124.00	0	0.00	123.00	2	20,003	0.01%
2018/06/27	6	124.17	7	126.14	128.00	-1	20,283	0.00%
2018/06/26	4	127.88	8	128.94	125.00	-4	20,572	-0.02%
2018/06/25	5	123.70	6	124.00	127.00	-1	20,422	0.00%
2018/06/22	3	124.83	2	126.50	124.00	1	20,571	0.00%
2018/06/21	12	125.63	12	127.63	129.00	0	20,592	0.00%
2018/06/20	2	121.75	3	121.33	123.00	-1	20,819	0.00%
2018/06/19	0	0.00	1	124.50	124.00	-1	21,083	0.00%
2018/06/15	1	127.50	0	0.00	128.00	1	21,343	0.00%
2018/06/14	3	124.50	3	126.50	127.50	0	21,757	0.00%
2018/06/13	14	125.61	4	125.25	127.50	10	22,584	0.04%
2018/06/12	6	127.42	17	128.26	128.00	-11	22,755	-0.05%
2018/06/11	6	125.33	15	124.03	125.50	-9	22,574	-0.04%
2018/06/08	27	119.11	10	119.75	120.50	17	22,440	0.08%
2018/06/07	12	126.00	5	124.70	125.00	7	22,077	0.03%
2018/06/06	4	123.88	18	124.53	128.00	-14	22,058	-0.06%
2018/06/05	48	129.01	6	126.08	122.50	42	21,956	0.19%
2018/06/04	27	136.13	17	136.38	136.00	10	21,514	0.05%
2018/06/01	10	138.10	8	137.81	137.00	2	21,474	0.01%
2018/05/31	18	145.03	13	146.27	141.00	5	21,435	0.02%
2018/05/30	6	143.58	4	144.25	143.00	2	20,992	0.01%
2018/05/29	5	144.70	15	143.97	143.00	-10	20,769	-0.05%
2018/05/28	5	142.10	19	142.89	142.00	-14	20,607	-0.07%
2018/05/25	5	137.60	16	139.56	140.00	-11	20,488	-0.05%
2018/05/24	6	137.08	10	138.50	138.00	-4	20,424	-0.02%
2018/05/23	7	138.14	5	139.30	137.00	2	20,377	0.01%
2018/05/22	14	140.46	12	139.71	136.50	2	20,225	0.01%
2018/05/21	4	138.88	8	139.75	141.00	-4	20,225	-0.02%
2018/05/18	6	138.58	3	137.67	139.00	3	20,217	0.01%
2018/05/17	10	139.00	7	137.50	136.50	3	20,166	0.01%
2018/05/16	37	147.93	36.1	147.26	141.50	0.9	20,054	0.00%
2018/05/15	17	144.88	7	146.64	141.00	10	19,651	0.05%
2018/05/14	8	146.00	19.1	149.06	151.00	-11.1	19,438	-0.06%
2018/05/11	24	140.31	19	139.79	137.50	5	18,840	0.03%
2018/05/10	8	130.88	0	0.00	135.50	8	18,366	0.04%
2018/05/09	1	133.00	1	134.00	131.00	0	18,655	0.00%
2018/05/08	1	135.00	3	134.17	132.00	-2	18,633	-0.01%
2018/05/07	1	128.50	9	131.83	131.00	-8	18,638	-0.04%
2018/05/04	12	128.96	1	126.50	127.00	11	18,647	0.06%
2018/05/03	2	133.50	2	134.00	130.50	0	19,036	0.00%
2018/05/02	2	134.25	8	133.13	134.50	-6	19,101	-0.03%
2018/04/30	5	129.60	0	0.00	129.00	5	19,276	0.03%
2018/04/27	3	131.83	4	133.38	131.00	-1	19,738	-0.01%
2018/04/26	3	127.50	2	126.75	128.50	1	20,196	0.00%
2018/04/25	1	121.00	6	124.25	124.00	-5	20,437	-0.02%
2018/04/24	7	121.29	5	120.90	120.50	2	20,453	0.01%
2018/04/23	8	130.38	3	129.80	128.00	5	20,274	0.02%
2018/04/20	4	133.38	1	133.00	133.00	3	20,187	0.01%
2018/04/19	12	136.92	19.1	138.47	138.50	-7.1	19,928	-0.04%
2018/04/18	8	130.69	10	132.10	133.00	-2	19,375	-0.01%
2018/04/17	23	133.48	12	133.17	127.50	11	19,068	0.06%
2018/04/16	6	131.17	15	134.87	139.00	-9	18,751	-0.05%
2018/04/13	7	126.50	15	127.83	130.00	-8	18,183	-0.04%
2018/04/12	3	117.50	1	119.00	120.00	2	17,461	0.01%
2018/04/11	5	117.70	3	119.83	116.50	2	17,297	0.01%
2018/04/10	3	116.17	10	117.10	115.50	-7	17,082	-0.04%
2018/04/09	7	111.14	14	111.61	115.50	-7	17,027	-0.04%
2018/04/03	4	106.13	0	0.00	105.50	4	16,574	0.02%
2018/04/02	7	106.79	6	106.50	105.00	1	16,475	0.01%
2018/03/31	6	106.83	7	107.07	106.50	-1	16,428	-0.01%
2018/03/30	7	109.71	12	109.50	107.50	-5	16,426	-0.03%
2018/03/29	9	107.72	15	108.23	107.50	-6	16,147	-0.04%
2018/03/28	2	101.75	0	0.00	102.00	2	15,663	0.01%
2018/03/27	1	102.50	4	104.13	104.50	-3	15,543	-0.02%
2018/03/26	1	100.00	2	101.00	100.50	-1	15,389	-0.01%
2018/03/23	14	99.83	3	100.10	99.10	11	15,300	0.07%
2018/03/22	8	109.13	35	105.99	105.50	-27	14,998	-0.18%
2018/03/21	3	108.00	5	108.10	107.00	-2	14,641	-0.01%
2018/03/20	4	107.75	38	105.97	111.00	-34	14,362	-0.24%
2018/03/19	6	105.33	15	105.77	105.50	-9	13,950	-0.06%
2018/03/16	8	98.74	7	98.39	98.80	1	13,064	0.01%
2018/03/15	0	0.00	1	96.30	96.10	-1	12,772	-0.01%
2018/03/14	2	95.60	1	95.80	95.80	1	12,853	0.01%
2018/03/13	1	97.70	2	98.45	97.20	-1	13,013	-0.01%
2018/03/12	1	97.00	2	98.00	97.30	-1	13,020	-0.01%
2018/03/09	3	93.73	7	95.89	95.60	-4	12,930	-0.03%
2018/03/08	0	0.00	2	92.00	91.80	-2	12,835	-0.02%
2018/03/07	4	91.75	2.5	90.82	90.90	1.5	12,893	0.01%
2018/03/06	2	91.20	20	90.95	91.50	-18	13,000	-0.14%
2018/03/05	3	88.27	3	88.03	87.50	0	13,032	0.00%
2018/03/02	3	88.30	1	88.60	88.90	2	13,097	0.02%
2018/03/01	1	89.10	1	89.80	89.10	0	13,126	0.00%
2018/02/27	1	89.80	7	90.30	89.80	-6	13,196	-0.05%
2018/02/26	2	92.30	1	93.10	90.80	1	13,182	0.01%
2018/02/23	1	94.00	1	92.30	92.30	0	13,170	0.00%
2018/02/22	1	93.90	0	0.00	93.60	1	13,360	0.01%
2018/02/21	3	91.77	4	91.83	93.80	-1	13,935	-0.01%
2018/02/12	4	88.95	2	88.35	88.00	2	13,860	0.01%
2018/02/09	9	87.56	6	90.25	89.00	3	13,859	0.02%
2018/02/08	8	94.36	11	92.75	93.70	-3	13,774	-0.02%
2018/02/07	6	98.53	7	97.86	96.10	-1	13,596	-0.01%
2018/02/06	38	92.99	11	93.18	92.50	27	13,462	0.20%
2018/02/05	7	97.26	9	98.03	101.50	-2	13,530	-0.01%
2018/02/02	8	100.39	8	99.91	99.90	0	13,821	0.00%
2018/02/01	11	103.91	7	103.93	102.00	4	13,956	0.03%
2018/01/31	5	99.32	6	100.42	101.50	-1	13,751	-0.01%
2018/01/30	5	100.04	6	100.18	100.50	-1	13,742	-0.01%
2018/01/29	61	94.99	6.1	97.38	99.50	54.9	13,513	0.41%
2018/01/26	12	101.16	8	97.88	94.40	4	13,519	0.03%
2018/01/25	29	99.80	12	99.02	100.00	17	13,241	0.13%
2018/01/24	5	99.26	5	98.78	99.00	0	13,005	0.00%
2018/01/23	11	97.88	21.5	97.94	97.50	-10.5	12,675	-0.08%
2018/01/22	13	94.92	34.1	93.71	97.60	-21.1	12,323	-0.17%
2018/01/19	6	86.70	28.4	87.03	88.80	-22.4	12,166	-0.18%
2018/01/18	8	83.56	6	83.75	83.70	2	11,858	0.02%
2018/01/17	2	82.15	12	81.40	81.40	-10	12,138	-0.08%
2018/01/16	11	82.50	0	0.00	81.50	11	12,388	0.09%
2018/01/15	3	81.47	2.1	81.94	81.90	1	12,650	0.01%
2018/01/12	1	80.00	1	80.00	80.00	0	13,230	0.00%
2018/01/10	2	80.40	1	81.90	79.00	1	13,939	0.01%
2018/01/09	1	83.20	0	0.00	81.50	1	14,253	0.01%
2018/01/08	8	81.21	1	81.80	81.20	7	14,810	0.05%
2018/01/05	5	83.50	7	82.43	81.70	-2	15,666	-0.01%
2018/01/04	2	82.50	4	81.95	81.40	-2	16,200	-0.01%
2018/01/03	6	80.73	37	80.08	81.60	-31	16,207	-0.19%