中美晶 (5483)-富邦-新營券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
205.0
漲跌
▼0.5
漲幅
-0.24%
成交量
2,301張
產業
上櫃半導體類股
1580人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中美晶 (5483)籌碼相關－富邦-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	205.50	205.00	-1	7,951	-0.01%
2024/05/27	1	205.00	3.2	204.78	205.50	-2.2	7,949	-0.03%
2024/05/24	0.4	202.00	0.1	203.00	202.50	0.4	7,948	0.00%
2024/05/23	1	202.50	1	202.99	201.50	0	7,944	0.00%
2024/05/22	1.2	200.00	5	203.00	202.50	-3.8	7,874	-0.05%
2024/05/21	1	199.00	0	0.00	199.00	1	7,822	0.01%
2024/05/20	3.2	197.81	2.2	199.91	199.00	1	7,770	0.01%
2024/05/17	0	0.00	1	196.00	195.50	-1	7,679	-0.01%
2024/05/15	1	190.00	5	190.50	191.00	-4	7,680	-0.05%
2024/05/14	0.1	190.00	1	189.50	189.00	-0.9	7,778	-0.01%
2024/05/13	1	188.02	0	0.00	189.00	1	7,797	0.01%
2024/05/10	0	194.50	0	0.00	194.50	0	7,742	0.00%
2024/05/09	1	192.00	1	193.50	194.00	0	7,689	0.00%
2024/05/08	0.1	193.00	0	0.00	193.00	0.1	7,684	0.00%
2024/04/29	2.1	193.27	0	0.00	194.50	2.1	7,770	0.03%
2024/04/26	1	192.00	0	0.00	192.50	1	7,809	0.01%
2024/04/25	0.2	192.00	1	192.50	191.50	-0.8	7,832	-0.01%
2024/04/22	0.1	189.00	0	0.00	188.50	0.1	8,055	0.00%
2024/04/19	3	193.34	0	0.00	192.00	3	8,008	0.04%
2024/04/17	0	0.00	0.5	203.00	202.00	-0.5	8,054	-0.01%
2024/04/16	9	200.34	1	200.50	199.00	8	8,071	0.10%
2024/04/12	0	0.00	3	212.67	211.50	-3	7,933	-0.04%
2024/04/11	0.2	210.50	0	0.00	210.00	0.2	7,977	0.00%
2024/04/10	0	0.00	1.1	212.95	211.00	-1.1	8,052	-0.01%
2024/04/09	1	211.50	2	210.50	210.50	-1	8,170	-0.01%
2024/04/08	0	0.00	1	210.50	210.50	-1	8,228	-0.01%
2024/04/03	0.2	211.00	0	0.00	211.00	0.2	8,250	0.00%
2024/04/02	2.2	210.00	0	0.00	209.50	2.2	8,294	0.03%
2024/04/01	3	208.83	3	209.67	208.00	0	8,371	0.00%
2024/03/29	0	0.00	1	210.50	214.50	-1	8,349	-0.01%
2024/03/28	2	218.00	2	221.50	215.00	0	8,105	0.00%
2024/03/27	4	221.63	1	223.00	223.50	3	7,891	0.04%
2024/03/26	2	216.29	3	216.00	214.00	-1	7,710	-0.01%
2024/03/25	1	224.50	1	221.50	220.00	0	7,706	0.00%
2024/03/22	3.1	227.57	1	227.50	224.00	2.1	7,788	0.03%
2024/03/21	3.1	234.48	3	233.33	232.50	0.1	7,772	0.00%
2024/03/20	8.8	236.68	7	237.29	240.00	1.8	7,614	0.02%
2024/03/19	1.1	224.36	8.2	224.73	226.00	-7.1	7,048	-0.10%
2024/03/18	2	207.75	1	206.50	207.50	1	6,610	0.02%
2024/03/15	1.1	207.29	6	207.50	207.50	-4.9	6,664	-0.07%
2024/03/14	3	211.83	1	208.50	208.50	2	6,596	0.03%
2024/03/13	1	221.00	55.1	216.78	215.50	-54.1	6,432	-0.84%
2024/03/12	50	214.50	1.1	213.78	214.50	48.9	6,260	0.78%
2024/03/11	3	210.16	0.3	212.09	209.00	2.8	6,205	0.04%
2024/03/08	4	210.63	7.2	212.10	209.00	-3.2	6,145	-0.05%
2024/03/07	3.1	199.73	4.5	199.34	200.50	-1.4	5,714	-0.02%
2024/03/06	1.2	196.46	2	196.50	197.00	-0.8	5,628	-0.02%
2024/03/05	0.1	197.00	1	196.00	197.00	-0.9	5,650	-0.02%
2024/03/01	2.2	190.26	0.1	190.00	189.50	2	5,804	0.03%
2024/02/27	0	187.50	1	189.50	186.00	-1	5,798	-0.02%
2024/02/26	1	187.50	5	188.10	188.00	-4	5,791	-0.07%
2024/02/23	0.1	188.42	0	0.00	187.00	0.1	5,808	0.00%
2024/02/22	0	188.50	10	186.50	188.50	-10	5,836	-0.17%
2024/02/21	0	186.50	9	186.00	185.50	-9	5,847	-0.15%
2024/02/20	1	185.06	5	185.50	186.00	-4	5,879	-0.07%
2024/02/19	9	184.00	0.1	184.00	184.50	9	5,904	0.15%
2024/02/16	0.1	182.00	0	0.00	184.00	0.1	5,919	0.00%
2024/02/15	4.1	184.98	1.2	184.43	184.00	3	5,927	0.05%
2024/02/05	1.1	191.41	0	0.00	192.00	1.1	5,864	0.02%
2024/02/02	0	192.00	0	0.00	191.00	0	5,886	0.00%
2024/02/01	0	192.00	10	192.00	191.50	-10	5,896	-0.17%
2024/01/31	4	192.00	0	0.00	192.00	4	5,965	0.07%
2024/01/30	5	193.50	0	0.00	192.50	5	5,984	0.08%
2024/01/29	3	193.50	0.2	194.13	194.00	2.8	6,038	0.05%
2024/01/25	7.1	196.22	0	0.00	195.00	7.1	6,152	0.12%
2024/01/24	0.2	202.52	1	203.00	203.50	-0.8	6,207	-0.01%
2024/01/23	0	0.00	1	199.00	201.00	-1	6,164	-0.02%
2024/01/22	0	0.00	1	197.01	196.00	-1	6,117	-0.02%
2024/01/19	0	0.00	2	195.75	197.50	-2	6,077	-0.03%
2024/01/17	0	0.00	5	192.50	191.00	-5	5,984	-0.08%
2024/01/16	11	194.95	0	0.00	196.00	11	5,862	0.19%
2024/01/15	0	0.00	2	199.75	201.00	-2	5,754	-0.03%
2024/01/12	5	198.00	0	0.00	200.00	5	5,744	0.09%
2024/01/11	0.2	200.75	5	200.00	200.00	-4.8	5,675	-0.08%
2024/01/10	0	0.00	2	196.00	196.50	-2	5,572	-0.04%
2024/01/05	1	192.00	2	190.78	191.50	-1	5,465	-0.02%
2024/01/04	0	191.00	2	190.50	191.50	-2	5,417	-0.04%
2024/01/03	1	194.50	0	0.00	193.00	1	5,373	0.02%
2024/01/02	0.2	195.00	0	0.00	201.00	0.2	5,226	0.00%
2023/12/29	3	192.50	1	194.50	196.00	2	5,147	0.04%
2023/12/28	0.1	197.00	1	197.50	196.00	-0.9	5,112	-0.02%
2023/12/27	2	203.00	3.1	200.58	200.50	-1.1	5,047	-0.02%
2023/12/26	2	202.75	3.2	204.10	207.50	-1.2	4,939	-0.02%
2023/12/20	0	0.00	4	198.50	198.00	-4	4,595	-0.09%
2023/12/19	2	197.25	1.3	198.62	200.50	0.7	4,467	0.02%
2023/12/18	3	201.50	1	199.01	200.50	2	4,314	0.05%
2023/12/15	1	198.50	3	198.00	197.50	-2	4,171	-0.05%
2023/12/14	0	0.00	0.1	189.52	191.50	-0.1	3,986	0.00%
2023/12/13	1.1	188.47	0	188.36	187.50	1	3,933	0.03%
2023/12/12	2.2	189.59	2.1	190.69	190.50	0.1	3,934	0.00%
2023/12/11	1	185.00	6	185.00	185.50	-5	3,931	-0.13%
2023/12/08	2.1	185.93	0.1	185.63	184.50	2	3,926	0.05%
2023/12/07	0	0.00	1.1	185.96	183.50	-1.1	3,939	-0.03%
2023/12/06	0.3	184.55	5	182.50	184.50	-4.7	3,910	-0.12%
2023/12/05	5	179.01	2	179.75	180.50	3	3,885	0.08%
2023/12/04	0.7	184.68	0	0.00	183.00	0.7	3,840	0.02%
2023/12/01	2.1	184.45	1	185.00	184.50	1.1	3,828	0.03%
2023/11/30	0.1	184.17	0	185.47	183.00	0.1	3,797	0.00%
2023/11/29	1	184.95	0.1	184.02	185.00	0.9	3,750	0.02%
2023/11/28	2.5	183.20	2.1	183.94	182.00	0.4	3,641	0.01%
2023/11/27	0	178.00	0	0.00	177.50	0	3,479	0.00%
2023/11/24	0	176.00	6	178.58	179.00	-6	3,449	-0.17%
2023/11/22	0.1	173.83	0	175.50	173.50	0.1	3,373	0.00%
2023/11/21	1.5	175.59	1	177.00	175.00	0.5	3,346	0.01%
2023/11/20	0.1	176.50	3	176.00	175.00	-2.9	3,336	-0.09%
2023/11/17	0.2	176.90	1	177.99	177.50	-0.8	3,321	-0.02%
2023/11/16	0.2	175.38	0	175.50	176.50	0.2	3,282	0.00%
2023/11/15	0	0.00	0	175.00	174.00	0	3,243	0.00%
2023/11/14	11.1	173.91	0	0.00	173.50	11.1	3,212	0.34%
2023/11/13	2.1	176.48	0	0.00	175.50	2.1	3,173	0.07%
2023/11/10	0	174.50	1	173.50	175.00	-1	3,157	-0.03%
2023/11/09	2.1	171.00	2	171.50	172.50	0.1	3,140	0.00%
2023/11/08	0.5	173.39	2	173.50	172.50	-1.5	3,184	-0.05%
2023/11/07	0.1	174.00	0.4	174.29	175.00	-0.2	3,141	-0.01%
2023/11/06	0.3	174.57	8.1	175.50	175.00	-7.8	3,148	-0.25%
2023/11/03	0	0.00	3.3	173.19	173.00	-3.3	3,136	-0.10%
2023/11/02	1	173.00	1.2	172.78	173.00	-0.2	3,191	0.00%
2023/11/01	1.5	167.17	2.7	168.23	170.00	-1.2	3,118	-0.04%
2023/10/30	0	0.00	0.1	164.50	164.50	-0.1	3,108	0.00%
2023/10/27	0	0.00	0.1	161.50	161.50	-0.1	3,136	0.00%
2023/10/26	0.2	159.54	0	0.00	159.00	0.2	3,209	0.00%
2023/10/25	0	0.00	0.2	163.00	162.50	-0.2	3,262	0.00%
2023/10/24	1.1	161.05	0.1	162.45	161.00	1	3,337	0.03%
2023/10/23	0	160.50	1	162.00	161.50	-1	3,490	-0.03%
2023/10/20	2	160.75	0	161.75	161.50	2	3,591	0.05%
2023/10/19	0	0.00	0.1	163.50	162.50	-0.1	3,703	0.00%
2023/10/18	0	163.00	0	0.00	163.50	0	3,798	0.00%
2023/10/17	0	166.50	1	167.00	166.00	-1	3,867	-0.03%
2023/10/16	0	165.50	0.1	167.00	166.00	-0.1	4,055	0.00%
2023/10/13	0	0.00	3	166.00	166.00	-3	4,216	-0.07%
2023/10/12	0.3	165.00	0.1	166.25	166.50	0.2	4,350	0.00%
2023/10/11	0	164.00	0.1	164.04	164.50	-0.1	4,611	0.00%
2023/10/06	0	0.00	1	161.50	161.50	-1	4,943	-0.02%
2023/10/05	0	0.00	0.2	160.00	162.00	-0.2	5,309	0.00%
2023/10/04	0	0.00	3	158.00	159.00	-3	5,327	-0.06%
2023/10/02	0	0.00	5	160.50	162.00	-5	5,302	-0.09%
2023/09/28	2	157.50	0	0.00	157.00	2	5,299	0.04%
2023/09/25	0	0.00	0.1	160.37	160.50	-0.1	5,316	0.00%
2023/09/22	0	159.50	0	0.00	160.00	0	5,350	0.00%
2023/09/21	2.1	158.61	1	161.00	158.00	1.1	5,345	0.02%
2023/09/19	4	164.25	0	0.00	163.50	4	5,329	0.08%
2023/09/18	0	0.00	3	165.33	165.00	-3	5,339	-0.06%
2023/09/15	0.2	165.28	3	166.01	166.50	-2.9	5,428	-0.05%
2023/09/14	1.1	162.61	2.4	164.34	164.00	-1.3	5,382	-0.02%
2023/09/13	1.1	160.55	0	0.00	161.00	1.1	5,290	0.02%
2023/09/12	2	161.00	0	0.00	161.00	2	5,355	0.04%
2023/09/08	0	155.89	0.1	156.50	155.50	-0.1	5,383	0.00%
2023/09/07	0	159.53	1.1	158.60	158.00	-1	5,393	-0.02%
2023/09/04	1	160.00	0.1	160.00	160.00	1	5,371	0.02%
2023/09/01	0	158.50	1.1	158.50	158.50	-1	5,370	-0.02%
2023/08/31	5	157.50	0	0.00	156.50	5	5,404	0.09%
2023/08/30	0	156.75	6.1	156.19	156.50	-6.1	5,424	-0.11%
2023/08/29	0	0.00	2	155.50	155.50	-2	5,451	-0.04%
2023/08/28	0	0.00	1	154.50	154.50	-1	5,477	-0.02%
2023/08/25	4.1	152.77	0	0.00	152.50	4.1	5,505	0.07%
2023/08/24	0	154.00	5	156.00	154.50	-5	5,537	-0.09%
2023/08/22	0.1	153.50	1	154.50	153.00	-1	5,614	-0.02%
2023/08/18	3.1	155.18	1	154.00	154.00	2.1	5,687	0.04%
2023/08/17	7.1	153.37	0	0.00	156.50	7.1	5,682	0.12%
2023/08/16	3	151.33	0	0.00	152.00	3	5,669	0.05%
2023/08/14	8.1	152.70	1	154.50	154.50	7.1	5,662	0.12%
2023/08/11	3	158.51	0.1	159.42	157.50	2.9	5,620	0.05%
2023/08/10	3.2	158.35	8	158.13	158.50	-4.8	5,613	-0.09%
2023/08/09	2.1	159.26	3	160.50	160.00	-0.9	5,595	-0.02%
2023/08/08	10.2	161.07	10	161.65	161.50	0.2	5,567	0.00%
2023/08/07	5	167.30	5	166.60	167.50	0	5,498	0.00%
2023/08/04	1	165.50	5.1	162.94	165.50	-4.1	5,469	-0.07%
2023/08/02	7.3	164.91	3.5	162.21	163.00	3.8	5,465	0.07%
2023/08/01	4.1	169.02	0	0.00	168.50	4.1	5,424	0.07%
2023/07/31	1	171.00	0.1	172.09	171.50	0.9	5,375	0.02%
2023/07/28	2	169.75	0.1	172.50	171.00	1.9	5,311	0.04%
2023/07/27	0.2	170.34	0.3	169.24	169.50	-0.1	5,230	0.00%
2023/07/26	5.6	169.54	0	169.00	165.50	5.6	5,150	0.11%
2023/07/25	2.5	176.30	6	177.25	175.50	-3.5	4,990	-0.07%
2023/07/24	5.1	180.59	20.1	180.38	180.50	-15	4,881	-0.31%
2023/07/21	9.1	178.77	1.3	179.21	180.00	7.8	4,755	0.16%
2023/07/20	9	181.22	5.2	182.95	181.50	3.8	4,673	0.08%
2023/07/19	7.6	184.46	6.6	183.19	179.00	1	4,567	0.02%
2023/07/18	4.1	180.75	4	180.88	183.00	0	4,378	0.00%
2023/07/17	3.2	182.13	1.4	182.83	182.00	1.9	4,233	0.04%
2023/07/14	10.1	183.90	4.1	184.52	185.00	6	4,107	0.15%
2023/07/13	11	179.05	6.4	179.19	177.50	4.6	3,826	0.12%
2023/07/12	25.1	173.42	38.1	170.61	176.50	-13	3,439	-0.38%
2023/07/11	15	162.00	0.1	161.50	162.50	15	3,081	0.49%
2023/07/07	3	158.34	10	159.05	159.00	-7	3,079	-0.23%
2023/07/06	0.4	160.88	0	0.00	161.00	0.4	3,086	0.01%
2023/07/05	0	0.00	1	162.50	161.50	-1	3,110	-0.03%
2023/07/04	0	0.00	2	161.25	161.50	-2	3,100	-0.06%
2023/07/03	1.2	162.08	0	0.00	162.50	1.2	3,123	0.04%
2023/06/30	1	160.50	0	0.00	161.50	1	3,136	0.03%
2023/06/29	0	0.00	1	159.00	159.00	-1	3,114	-0.03%
2023/06/28	0	159.50	0	0.00	158.00	0	3,117	0.00%
2023/06/27	0	159.00	0	0.00	157.50	0	3,127	0.00%
2023/06/26	0	158.00	0	0.00	157.00	0	3,104	0.00%
2023/06/21	1	156.02	6	156.42	156.00	-5	3,097	-0.16%
2023/06/20	2	161.00	1	160.50	160.50	1	3,024	0.03%
2023/06/19	2	163.25	0	0.00	162.00	2	3,062	0.07%
2023/06/16	1.1	162.00	2	163.75	164.00	-0.9	3,044	-0.03%
2023/06/15	1	160.50	1.2	161.08	161.50	-0.2	3,018	-0.01%
2023/06/12	0	0.00	5.1	157.50	157.00	-5.1	3,149	-0.16%
2023/06/08	3.4	156.59	1	156.00	156.00	2.4	3,152	0.08%
2023/06/07	0.1	158.00	0	0.00	159.00	0.1	3,186	0.00%
2023/06/06	2.1	157.00	0	0.00	157.00	2.1	3,200	0.06%
2023/06/05	1	160.00	0	0.00	160.00	1	3,184	0.03%
2023/06/02	0	0.00	6	157.50	158.00	-6	3,186	-0.19%
2023/05/31	0	0.00	0.3	159.22	159.00	-0.3	3,155	-0.01%
2023/05/30	0.1	158.50	1.1	159.05	159.00	-1	3,136	-0.03%
2023/05/29	1	159.50	2.1	160.00	159.50	-1.1	3,164	-0.04%
2023/05/26	0.3	157.75	0	158.00	158.50	0.2	3,150	0.01%
2023/05/25	0.1	155.00	0	0.00	156.50	0.1	3,128	0.00%
2023/05/24	0.4	154.70	2.3	155.04	155.50	-1.9	3,096	-0.06%
2023/05/23	2	153.75	0	0.00	153.00	2	3,068	0.07%
2023/05/19	7	152.36	1	152.00	151.00	6	3,023	0.20%
2023/05/16	5	150.00	0	0.00	148.50	5	2,967	0.17%
2023/05/15	1	148.50	0	0.00	148.50	1	2,944	0.03%
2023/05/11	2	147.75	0	0.00	146.50	2	2,950	0.07%
2023/05/09	3	151.50	1	152.50	151.00	2	2,947	0.07%
2023/05/05	1	147.00	0	0.00	148.00	1	2,897	0.03%
2023/05/04	0	146.00	0	0.00	145.00	0	2,945	0.00%
2023/05/03	0	147.50	1	147.00	147.00	-1	2,980	-0.03%
2023/05/02	1	149.50	0	0.00	150.00	1	3,042	0.03%
2023/04/25	0	146.50	0	0.00	144.00	0	3,132	0.00%
2023/04/24	1.1	148.51	0	0.00	148.00	1.1	3,116	0.03%
2023/04/21	0	0.00	2	151.00	149.00	-2	3,251	-0.06%
2023/04/20	1.1	151.92	1	151.50	149.00	0.1	3,261	0.00%
2023/04/19	1	151.50	0	0.00	151.50	1	3,293	0.03%
2023/04/18	3	153.68	0	0.00	153.00	3	3,307	0.09%
2023/04/14	0	156.00	1	156.00	155.50	-1	3,329	-0.03%
2023/04/13	0	155.00	0	0.00	154.00	0	3,363	0.00%
2023/04/12	1.1	157.38	0	0.00	156.00	1.1	3,362	0.03%
2023/04/11	0	0.00	1	157.50	157.00	-1	3,357	-0.03%
2023/04/10	2	157.25	1	158.50	156.50	1	3,374	0.03%
2023/04/07	0	0.00	7	154.50	154.50	-7	3,330	-0.21%
2023/04/06	3	153.00	0	0.00	152.50	3	3,321	0.09%
2023/03/31	0	0.00	1	156.00	156.00	-1	3,311	-0.03%
2023/03/30	1	156.50	0	0.00	156.50	1	3,324	0.03%
2023/03/29	0	153.93	0	0.00	153.50	0	3,355	0.00%
2023/03/28	0.1	155.00	0	0.00	154.00	0.1	3,451	0.00%
2023/03/27	1	157.50	0	0.00	157.00	1	3,461	0.03%
2023/03/24	0.1	156.00	0	0.00	156.50	0.1	3,506	0.00%
2023/03/23	0	0.00	10.1	155.99	155.50	-10.1	3,508	-0.29%
2023/03/22	5.1	153.01	0	0.00	154.00	5.1	3,486	0.14%
2023/03/21	10.1	152.51	0	0.00	152.50	10.1	3,432	0.30%
2023/03/20	5.1	152.50	0	0.00	152.00	5.1	3,439	0.15%
2023/03/17	13.5	159.06	1	154.00	154.00	12.5	3,404	0.37%
2023/03/15	0	0.00	1	158.00	157.50	-1	3,260	-0.03%
2023/03/14	1.2	154.14	0	0.00	153.50	1.2	3,248	0.04%
2023/03/13	0	157.30	0	0.00	157.00	0	3,238	0.00%
2023/03/10	1.2	156.58	0	0.00	156.00	1.2	3,232	0.04%
2023/03/09	0	162.50	0	0.00	162.00	0	3,243	0.00%
2023/03/08	0	0.00	1	161.00	162.00	-1	3,232	-0.03%
2023/03/06	1	159.51	0	0.00	159.50	1	3,222	0.03%
2023/03/02	0	159.00	0	0.00	158.50	0	3,239	0.00%
2023/03/01	0	155.00	0	0.00	159.50	0	3,243	0.00%
2023/02/24	1	159.00	0	0.00	159.00	1	3,199	0.03%
2023/02/23	0	0.00	0.2	162.13	164.50	-0.2	3,185	0.00%
2023/02/22	0.1	158.99	0	0.00	160.00	0.1	3,228	0.00%
2023/02/21	0	0.00	0.1	162.50	161.50	-0.1	3,301	0.00%
2023/02/20	0.1	161.50	0	0.00	161.50	0.1	3,438	0.00%
2023/02/17	0.1	161.00	0	0.00	161.00	0.1	3,612	0.00%
2023/02/16	0	0.00	10	162.00	162.00	-10	3,714	-0.27%
2023/02/15	0	159.00	0	0.00	157.50	0	3,886	0.00%
2023/02/14	10	161.00	0.3	162.50	161.50	9.8	3,988	0.25%
2023/02/13	0.2	161.82	0	0.00	162.00	0.2	4,029	0.00%
2023/02/10	0.1	163.08	0	0.00	163.00	0.1	4,154	0.00%
2023/02/09	0.1	165.21	1	165.50	166.00	-0.9	4,266	-0.02%
2023/02/08	1	164.50	0.2	164.25	165.00	0.8	4,329	0.02%
2023/02/07	0	0.00	10.1	161.01	163.00	-10.1	4,319	-0.23%
2023/02/06	10.1	160.01	0	0.00	159.50	10.1	4,351	0.23%
2023/02/03	0.1	165.40	10	167.00	165.50	-9.9	4,322	-0.23%
2023/02/02	0	0.00	1.1	167.45	168.00	-1.1	4,322	-0.03%
2023/02/01	10.1	163.01	0.1	164.08	165.00	9.9	4,318	0.23%
2023/01/31	0.2	161.92	3	163.17	162.50	-2.8	4,290	-0.07%
2023/01/30	0.1	160.00	10	161.00	160.50	-9.9	4,233	-0.23%
2023/01/17	0	0.00	2	156.00	156.00	-2	4,179	-0.05%
2023/01/16	0	0.00	0.2	157.00	155.50	-0.2	4,230	0.00%
2023/01/12	1	157.98	2	157.50	156.50	-1	4,267	-0.02%
2023/01/11	0.2	161.50	36	161.25	161.50	-35.8	4,273	-0.84%
2023/01/09	10	156.00	30	154.33	156.00	-20	4,184	-0.48%
2023/01/05	30	147.67	0	0.00	146.50	30	4,272	0.70%
2023/01/04	0	0.00	10	145.00	145.00	-10	4,313	-0.23%
2023/01/03	1	144.00	0.1	144.00	145.50	1	4,428	0.02%
2022/12/30	0	0.00	2	141.01	139.50	-2	4,437	-0.05%
2022/12/29	0	0.00	0.2	139.00	138.50	-0.2	4,461	0.00%
2022/12/27	1	144.50	0.1	146.00	143.50	0.9	4,532	0.02%
2022/12/26	0.1	144.00	0	0.00	143.00	0.1	4,613	0.00%
2022/12/22	0	146.00	0	0.00	145.50	0	4,824	0.00%
2022/12/20	1.5	147.07	0	0.00	144.00	1.5	5,049	0.03%
2022/12/16	0.1	154.00	0	0.00	153.50	0.1	5,039	0.00%
2022/12/07	1	154.00	0	0.00	155.00	1	5,069	0.02%
2022/12/06	5	159.50	0	0.00	158.50	5	5,068	0.10%
2022/12/02	10	161.00	0	0.00	161.50	10	5,158	0.19%
2022/12/01	0	0.00	0.3	162.00	161.00	-0.3	5,195	-0.01%
2022/11/29	1	155.00	1	157.00	156.00	0	5,186	0.00%
2022/11/28	1	155.00	1	158.00	158.00	0	5,196	0.00%
2022/11/25	0	0.00	9	161.00	158.00	-9	5,199	-0.17%
2022/11/24	0	0.00	0.1	161.00	160.50	-0.1	5,219	0.00%
2022/11/23	9	158.00	0	0.00	159.50	9	5,266	0.17%
2022/11/21	0	0.00	1.2	157.67	157.00	-1.2	5,321	-0.02%
2022/11/18	11.5	159.40	11	156.55	156.50	0.5	5,346	0.01%
2022/11/17	0	0.00	0.3	161.30	162.00	-0.3	5,279	0.00%
2022/11/16	0.3	159.23	0	0.00	162.00	0.3	5,259	0.01%
2022/11/15	1	161.00	2	160.50	162.00	-1	5,155	-0.02%
2022/11/14	0.1	155.00	1	155.50	155.50	-0.9	5,060	-0.02%
2022/11/11	0	0.00	1.3	155.38	155.00	-1.3	5,034	-0.03%
2022/11/10	0.1	145.50	0.3	146.00	147.00	-0.2	4,979	0.00%
2022/11/08	0	0.00	6	140.00	139.00	-6	4,940	-0.12%
2022/11/07	7	131.14	1	133.50	137.50	6	4,873	0.12%
2022/11/04	2	129.50	8	129.63	130.50	-6	4,890	-0.12%
2022/11/02	6	127.00	6	129.00	127.00	0	4,998	0.00%
2022/11/01	1	125.50	10	125.00	125.50	-9	5,005	-0.18%
2022/10/28	16	122.19	0	0.00	121.50	16	5,237	0.31%
2022/10/27	0	0.00	14	125.14	125.50	-14	5,201	-0.27%
2022/10/26	4	121.50	0	0.00	121.50	4	5,210	0.08%
2022/10/25	10	122.00	0	0.00	120.50	10	5,208	0.19%
2022/10/24	0	0.00	10	125.00	122.00	-10	5,200	-0.19%
2022/10/19	0.1	123.00	0	0.00	120.50	0.1	5,171	0.00%
2022/10/17	0.3	117.50	0	0.00	121.50	0.3	5,242	0.00%
2022/10/11	0	0.00	7	122.00	122.00	-7	5,282	-0.13%
2022/10/07	10	134.50	10	131.50	131.00	0	5,208	0.00%
2022/10/06	20	135.00	0	0.00	136.50	20	5,207	0.38%
2022/10/05	17	135.79	6	139.00	135.50	11	5,209	0.21%
2022/10/04	7	132.21	1	134.50	133.00	6	5,177	0.12%
2022/10/03	1	128.00	0	0.00	129.00	1	5,154	0.02%
2022/09/30	3	131.00	1	126.00	131.00	2	5,141	0.04%
2022/09/29	0	0.00	1	130.50	131.00	-1	5,093	-0.02%
2022/09/28	0	0.00	2	135.75	132.00	-2	5,042	-0.04%
2022/09/27	1.3	139.95	1	143.50	140.50	0.3	4,938	0.01%
2022/09/26	1.1	148.50	1	152.00	148.50	0.1	4,850	0.00%
2022/09/22	0	156.00	0	0.00	156.50	0	4,893	0.00%
2022/09/16	0	162.50	0	164.00	160.50	0	4,974	0.00%
2022/09/14	2	164.98	0	0.00	165.00	2	5,091	0.04%
2022/09/13	0	167.00	0	0.00	167.00	0	5,132	0.00%
2022/09/02	0	0.00	1	165.50	166.00	-1	5,510	-0.02%
2022/09/01	0	0.00	1.2	163.92	164.50	-1.2	5,499	-0.02%
2022/08/31	5	165.50	0	0.00	167.50	5	5,561	0.09%
2022/08/29	1.2	160.50	1	161.00	161.00	0.2	5,496	0.00%
2022/08/26	5	167.50	0	0.00	166.50	5	5,514	0.09%
2022/08/25	2	166.50	0.3	166.50	167.00	1.7	5,535	0.03%
2022/08/24	0	0.00	10	164.50	164.00	-10	5,560	-0.18%
2022/08/19	0	0.00	1	168.00	166.00	-1	5,751	-0.02%
2022/08/18	0	166.50	0	167.00	169.00	0	5,698	0.00%
2022/08/17	0	167.00	1	167.50	167.50	-1	5,659	-0.02%
2022/08/16	1	164.00	0	0.00	163.00	1	5,586	0.02%
2022/08/12	0	161.00	1.1	161.95	161.50	-1.1	5,470	-0.02%
2022/08/11	1.1	162.00	0	0.00	161.00	1.1	5,467	0.02%
2022/08/10	0	0.00	1	154.50	156.50	-1	5,418	-0.02%
2022/08/09	1	156.00	0.1	152.00	155.50	1	5,402	0.02%
2022/08/08	0.1	151.00	1	149.01	151.50	-1	5,417	-0.02%
2022/08/05	10	148.50	0	0.00	149.00	10	5,544	0.18%
2022/08/02	0	138.50	0	0.00	138.00	0	5,432	0.00%
2022/07/29	1	142.50	0	0.00	142.50	1	5,481	0.02%
2022/07/28	1	143.00	1	142.00	142.00	0	5,588	0.00%
2022/07/27	0	0.00	0	143.00	143.00	0	5,713	0.00%
2022/07/25	0	0.00	0	145.00	145.00	0	5,727	0.00%
2022/07/22	2.1	146.48	3	145.67	146.00	-0.9	5,808	-0.02%
2022/07/20	1	142.50	0.1	141.50	142.00	1	5,829	0.02%
2022/07/19	5	138.50	9	139.06	139.00	-4	5,823	-0.07%
2022/07/18	4	144.50	0	0.00	144.50	4	5,848	0.07%
2022/07/14	3	138.17	4	139.00	138.00	-1	5,776	-0.02%
2022/07/08	0.1	141.50	0.1	141.00	140.50	0.1	5,736	0.00%
2022/07/06	2	135.25	5	133.30	133.00	-3	5,828	-0.05%
2022/07/05	1	134.50	1	138.00	138.00	0	5,852	0.00%
2022/07/04	2	137.00	8	138.00	137.50	-6	5,854	-0.10%
2022/06/29	4	144.75	10	144.95	145.50	-6	5,775	-0.10%
2022/06/28	1	145.54	0	0.00	146.50	1	5,780	0.02%
2022/06/27	1	152.00	2	151.25	152.00	-1	5,782	-0.02%
2022/06/24	1.1	146.82	3	145.17	147.00	-1.9	5,751	-0.03%
2022/06/22	2	142.50	2	147.50	143.00	0	5,747	0.00%
2022/06/21	1	144.50	0	0.00	146.50	1	5,723	0.02%
2022/06/20	1	145.00	1	142.50	142.50	0	5,801	0.00%
2022/06/17	5	146.00	2	148.25	150.00	3	5,724	0.05%
2022/06/16	1	159.00	5	157.70	156.50	-4	5,598	-0.07%
2022/06/14	2.1	161.21	1.2	160.43	160.50	0.9	5,814	0.02%
2022/06/13	4.1	163.75	6	162.33	161.50	-1.9	5,805	-0.03%
2022/06/10	0	171.10	2	171.00	171.00	-2	5,781	-0.03%
2022/06/09	17.1	172.53	1	173.00	173.00	16.1	5,831	0.28%
2022/06/08	0	0.00	0	170.50	170.00	0	5,773	0.00%
2022/06/06	1	168.00	0	0.00	171.00	1	5,863	0.02%
2022/06/02	1	170.00	0	0.00	170.00	1	5,915	0.02%
2022/06/01	0	0.00	2	169.50	169.50	-2	6,035	-0.03%
2022/05/31	1	172.50	1	172.50	172.50	0	5,993	0.00%
2022/05/30	0	0.00	2	170.25	170.50	-2	5,949	-0.03%
2022/05/26	2	160.50	0	0.00	159.00	2	5,807	0.03%
2022/05/24	1	156.50	2	156.00	156.50	-1	5,923	-0.02%
2022/05/23	1	164.00	0	0.00	162.50	1	5,895	0.02%
2022/05/20	0	0.00	1.1	162.45	163.50	-1.1	5,960	-0.02%
2022/05/19	1.1	162.78	1	160.00	162.50	0.1	5,962	0.00%
2022/05/17	1	162.50	0.1	163.00	163.50	0.9	5,853	0.02%
2022/05/16	1	162.00	0.3	161.36	158.50	0.7	5,876	0.01%
2022/05/13	2	159.25	1	163.43	160.50	1	5,791	0.02%
2022/05/11	0	0.00	0.3	154.00	155.00	-0.3	5,794	-0.01%
2022/05/09	0	0.00	2	151.50	151.00	-2	6,010	-0.03%
2022/05/05	3.1	157.53	3	157.00	157.50	0.1	6,353	0.00%
2022/04/28	3	145.50	22	148.00	146.50	-19	6,540	-0.29%
2022/04/27	11	144.55	0	0.00	145.00	11	6,504	0.17%
2022/04/26	1	149.50	2	146.00	146.00	-1	6,482	-0.02%
2022/04/25	0.2	146.25	0	0.00	148.00	0.2	6,546	0.00%
2022/04/22	1	153.50	0	0.00	152.50	1	6,512	0.02%
2022/04/21	0.1	160.00	0	0.00	157.50	0.1	6,574	0.00%
2022/04/19	1	158.00	1	157.00	156.50	0	6,912	0.00%
2022/04/18	0	0.00	14	154.00	156.50	-14	7,026	-0.20%
2022/04/15	2.1	156.55	1	156.50	156.00	1.1	7,085	0.02%
2022/04/13	0.1	161.50	0	0.00	162.50	0.1	7,328	0.00%
2022/04/12	5.3	161.64	2	159.25	159.50	3.3	7,483	0.04%
2022/04/11	2	165.00	0	0.00	165.50	2	7,609	0.03%
2022/04/08	0.1	171.00	4	171.88	172.00	-3.9	7,770	-0.05%
2022/04/07	1	171.00	2	172.25	171.50	-1	7,741	-0.01%
2022/04/06	1.1	171.23	0	0.00	171.50	1.1	7,763	0.01%
2022/03/31	1	176.00	0	0.00	177.00	1	7,894	0.01%
2022/03/30	1	179.00	0.1	181.50	178.50	0.9	7,942	0.01%
2022/03/25	1	179.54	0	0.00	179.50	1	8,152	0.01%
2022/03/24	0.1	180.00	1	180.00	183.00	-0.9	8,147	-0.01%
2022/03/23	15	181.90	0	183.00	182.00	15	8,170	0.18%
2022/03/22	0	180.50	1	179.50	180.00	-1	8,237	-0.01%
2022/03/18	0	179.00	0	0.00	177.50	0	8,286	0.00%
2022/03/17	6	176.75	8	177.19	180.00	-2	8,312	-0.02%
2022/03/16	1	170.00	1	169.00	170.50	0	8,352	0.00%
2022/03/15	2.1	164.57	0	0.00	166.00	2.1	8,477	0.02%
2022/03/14	0	0.00	1	177.00	173.00	-1	8,660	-0.01%
2022/03/11	0	171.50	0	0.00	171.50	0	8,657	0.00%
2022/03/10	1	174.50	1	175.00	174.50	0	8,672	0.00%
2022/03/09	0	0.00	0.1	173.50	172.50	-0.1	8,760	0.00%
2022/03/08	2.3	170.00	0	170.00	169.00	2.3	8,757	0.03%
2022/03/07	6	173.42	0.5	176.00	173.00	5.5	8,744	0.06%
2022/03/03	1.1	183.58	0	0.00	183.50	1.1	8,852	0.01%
2022/03/01	0	0.00	1	187.00	187.00	-1	9,107	-0.01%
2022/02/24	10.1	184.71	0	0.00	183.00	10.1	9,843	0.10%
2022/02/23	1	192.50	0	0.00	192.00	1	10,009	0.01%
2022/02/22	4	191.13	0	0.00	188.50	4	10,036	0.04%
2022/02/21	1	194.00	0	0.00	194.50	1	10,029	0.01%
2022/02/18	0.2	194.00	0	0.00	195.00	0.2	10,098	0.00%
2022/02/15	2	193.50	0	0.00	192.50	2	10,212	0.02%
2022/02/14	0	195.50	1	195.50	194.00	-1	10,191	-0.01%
2022/02/10	5	204.00	0.2	205.00	204.00	4.9	10,045	0.05%
2022/02/09	0	0.00	0.1	201.00	198.50	-0.1	9,887	0.00%
2022/02/08	0	199.00	0	0.00	200.00	0	9,855	0.00%
2022/02/07	1.1	195.50	0	0.00	199.00	1.1	9,741	0.01%
2022/01/26	0	0.00	1	208.01	209.50	-1	9,557	-0.01%
2022/01/25	6	211.58	1	213.00	212.50	5	9,569	0.05%
2022/01/24	0	0.00	1	213.00	216.00	-1	9,677	-0.01%
2022/01/21	2	209.75	1	204.50	205.50	1	9,695	0.01%
2022/01/19	1	211.00	1.1	213.59	214.50	-0.1	9,518	0.00%
2022/01/18	1.5	217.51	1	218.00	217.00	0.5	9,440	0.01%
2022/01/17	0.1	222.00	0	0.00	223.50	0.1	9,339	0.00%
2022/01/14	0	220.00	0.1	224.00	222.50	-0.1	9,318	0.00%
2022/01/13	0	228.00	0	0.00	229.00	0	9,210	0.00%
2022/01/12	1.1	237.79	1.8	233.49	231.00	-0.7	9,092	-0.01%
2022/01/11	1.6	226.66	1	225.00	225.50	0.6	8,854	0.01%
2022/01/10	0	234.00	1	235.00	233.50	-1	8,784	-0.01%
2022/01/07	2.2	232.98	0	0.00	235.00	2.2	8,773	0.03%
2022/01/06	2.1	241.76	0	0.00	242.50	2.1	8,574	0.02%
2022/01/05	11	242.91	0	0.00	247.00	11	8,532	0.13%
2022/01/04	1	245.50	3.1	239.01	245.00	-2.1	8,353	-0.03%
2022/01/03	1.1	246.14	2.5	239.50	231.50	-1.4	8,080	-0.02%
2021/12/28	1	233.00	1	234.52	235.00	0	7,876	0.00%
2021/12/27	0	0.00	40	234.03	234.50	-40	7,835	-0.51%
2021/12/24	1	229.00	3	228.00	228.50	-2	7,779	-0.03%
2021/12/23	3.5	227.73	2.2	227.55	229.00	1.3	7,737	0.02%
2021/12/22	1	218.50	1	218.50	218.00	0	7,635	0.00%
2021/12/20	0.2	223.08	1.1	226.46	219.00	-0.9	7,611	-0.01%
2021/12/17	1.1	224.50	0	0.00	225.00	1.1	7,574	0.01%
2021/12/16	4	228.88	2	227.26	228.50	2	7,506	0.03%
2021/12/15	39	218.00	0.1	220.00	219.00	38.9	7,348	0.53%
2021/12/14	0.1	218.50	1	220.00	217.00	-0.9	7,303	-0.01%
2021/12/13	0	225.50	7	225.21	223.00	-7	7,229	-0.10%
2021/12/10	5	224.13	3.1	226.49	226.00	2	7,126	0.03%
2021/12/09	3.1	218.65	6.1	220.34	220.50	-3	6,926	-0.04%
2021/12/08	2	217.77	1.2	216.99	219.00	0.9	6,752	0.01%
2021/12/07	2	208.25	0	0.00	209.50	2	6,534	0.03%
2021/12/06	0	0.00	1	213.00	212.00	-1	6,504	-0.02%
2021/12/03	1.4	211.50	1	211.00	211.50	0.3	6,549	0.01%
2021/12/02	0	0.00	1	205.50	205.00	-1	6,505	-0.02%
2021/12/01	5	206.50	5.1	206.49	206.50	-0.1	6,555	0.00%
2021/11/30	2.2	208.05	2	208.50	207.00	0.2	6,532	0.00%
2021/11/29	1.1	206.83	0	0.00	205.00	1.1	6,545	0.02%
2021/11/26	0	0.00	1	203.00	200.50	-1	6,407	-0.02%
2021/11/25	2	215.25	7	215.86	212.50	-5	6,371	-0.08%
2021/11/24	96.1	218.64	90	218.45	215.00	6.1	6,396	0.10%
2021/11/23	5	206.70	7	206.64	207.00	-2	5,993	-0.03%
2021/11/22	10	204.30	9	203.67	205.50	1	5,969	0.02%
2021/11/19	1	198.50	0	0.00	195.00	1	5,977	0.02%
2021/11/18	0.2	196.00	0	0.00	196.00	0.2	6,058	0.00%
2021/11/17	1	197.50	1	198.50	198.00	0	6,094	0.00%
2021/11/16	5	194.50	0	0.00	194.50	5	6,123	0.08%
2021/11/12	0	0.00	6	198.08	193.00	-6	6,252	-0.10%
2021/11/09	0	0.00	4	194.63	194.50	-4	6,353	-0.06%
2021/11/05	1	195.50	1	190.50	193.00	0	6,400	0.00%
2021/11/04	1	192.50	0	0.00	190.50	1	6,437	0.02%
2021/11/03	3	193.00	0	0.00	192.00	3	6,483	0.05%
2021/11/02	4	197.50	2	192.00	191.50	2	6,617	0.03%
2021/11/01	6	197.33	16.1	196.43	197.00	-10.1	6,518	-0.15%
2021/10/29	5	190.40	4	190.75	189.50	1	6,392	0.02%
2021/10/25	0	0.00	6	176.50	180.50	-6	6,532	-0.09%
2021/10/21	1	185.00	1	180.50	180.50	0	6,876	0.00%
2021/10/19	0	0.00	1	182.50	183.00	-1	7,066	-0.01%
2021/10/12	0	0.00	1	177.00	178.00	-1	7,673	-0.01%
2021/10/08	6	180.50	0	0.00	181.00	6	7,840	0.08%
2021/10/05	1	172.50	0	0.00	176.00	1	8,968	0.01%
2021/09/29	2	176.00	0	0.00	174.50	2	9,180	0.02%
2021/09/22	0	0.00	1	184.50	186.00	-1	9,675	-0.01%
2021/09/17	1	188.50	7	189.07	190.50	-6	9,671	-0.06%
2021/09/15	1	191.00	1	189.50	189.00	0	10,108	0.00%
2021/09/10	1	187.50	1	189.50	193.50	0	10,554	0.00%
2021/09/09	1	188.00	2	188.50	189.50	-1	10,705	-0.01%
2021/09/06	0	0.00	0	194.50	195.50	0	10,626	0.00%
2021/09/03	0	0.00	2	193.50	194.00	-2	10,585	-0.02%
2021/09/02	5	196.96	0	0.00	189.50	5	10,684	0.05%
2021/08/31	1	189.00	0	0.00	193.00	1	10,880	0.01%
2021/08/30	1	194.50	1	195.50	193.50	0	10,831	0.00%
2021/08/27	10	191.50	13	191.85	190.00	-3	10,694	-0.03%
2021/08/26	3	188.97	1	186.50	187.50	2	10,631	0.02%
2021/08/25	1	181.50	2	182.50	191.00	-1	10,485	-0.01%
2021/08/24	1	175.00	0	0.00	174.00	1	10,262	0.01%
2021/08/23	0	0.00	2	171.75	174.00	-2	10,224	-0.02%
2021/08/20	1	161.00	0	0.00	164.00	1	10,164	0.01%
2021/08/19	3.1	166.03	0	0.00	163.50	3.1	10,107	0.03%
2021/08/18	1	165.00	1	162.50	173.50	0	10,062	0.00%
2021/08/17	0	0.00	0	166.50	166.00	0	10,148	0.00%
2021/08/13	2	176.00	0	0.00	172.50	2	10,033	0.02%
2021/08/12	2	179.00	0	0.00	179.00	2	10,040	0.02%
2021/08/10	2	182.00	2	181.00	182.00	0	10,147	0.00%
2021/08/06	2	192.25	0	0.00	193.00	2	10,262	0.02%
2021/08/04	0	0.00	1	200.50	199.00	-1	10,513	-0.01%
2021/07/30	1	190.00	0	0.00	189.00	1	10,992	0.01%
2021/07/29	2	191.50	2	195.00	195.50	0	11,203	0.00%
2021/07/28	1	189.50	1	195.00	189.00	0	11,474	0.00%
2021/07/27	0	0.00	1	200.00	196.50	-1	11,612	-0.01%
2021/07/23	3	210.50	0	0.00	210.00	3	11,876	0.03%
2021/07/22	0	0.00	2	216.00	212.00	-2	11,797	-0.02%
2021/07/20	0	209.50	0	0.00	209.00	0	12,128	0.00%
2021/07/19	4	216.38	1	215.50	216.00	3	12,481	0.02%
2021/07/16	0	0.00	4	209.50	217.00	-4	12,839	-0.03%
2021/07/15	10	214.65	0	0.00	213.50	10	13,757	0.07%
2021/07/14	1	208.00	5	214.70	210.50	-4	14,389	-0.03%
2021/07/13	5	214.89	15.2	213.03	215.50	-10.2	14,242	-0.07%
2021/07/12	0	0.00	1	200.50	200.50	-1	13,477	-0.01%
2021/07/08	1	200.00	0	0.00	196.00	1	13,477	0.01%
2021/07/07	10	197.00	2	196.50	197.00	8	13,466	0.06%
2021/07/05	0	0.00	5	195.00	194.50	-5	13,610	-0.04%
2021/07/02	1	188.50	0	0.00	189.50	1	13,814	0.01%
2021/07/01	6	188.25	4	192.50	187.00	2	13,871	0.01%
2021/06/29	1	193.50	5	194.90	192.00	-4	13,885	-0.03%
2021/06/25	4	191.00	0	0.00	191.00	4	13,743	0.03%
2021/06/24	6	192.75	3	193.50	194.50	3	13,640	0.02%
2021/06/23	1	187.50	7	186.50	191.50	-6	13,369	-0.04%
2021/06/18	3	185.00	3	184.33	183.00	0	12,987	0.00%
2021/06/17	3	183.50	0	0.00	185.00	3	12,867	0.02%
2021/06/10	2	181.00	1.2	181.88	183.00	0.8	13,107	0.01%
2021/06/09	8.1	181.93	8	181.00	181.00	0.1	12,969	0.00%
2021/06/08	0	0.00	0.1	175.50	174.00	-0.1	12,752	0.00%
2021/06/07	0.1	172.68	0	0.00	172.00	0.1	12,733	0.00%
2021/06/04	0	0.00	1	171.00	172.50	-1	12,735	-0.01%
2021/06/03	0	0.00	1.2	171.59	173.00	-1.2	12,838	-0.01%
2021/06/02	0.2	167.69	1	170.50	165.00	-0.8	12,791	-0.01%
2021/06/01	1	169.50	2.5	168.20	168.00	-1.5	12,867	-0.01%
2021/05/31	1.5	167.83	0	0.00	168.50	1.5	12,884	0.01%
2021/05/26	0	0.00	4	161.50	162.00	-4	13,006	-0.03%
2021/05/25	0	0.00	2	167.00	164.00	-2	13,006	-0.02%
2021/05/21	0	0.00	1	153.00	153.50	-1	13,256	-0.01%
2021/05/19	1	151.00	0	0.00	150.00	1	13,667	0.01%
2021/05/18	10	153.80	0	0.00	154.50	10	13,701	0.07%
2021/05/13	1	151.50	11.1	153.17	152.00	-10.1	13,578	-0.07%
2021/05/12	1.1	155.82	1	154.00	155.00	0.1	13,449	0.00%
2021/05/11	3.1	160.69	0	0.00	158.00	3.1	13,222	0.02%
2021/05/10	2	173.50	2	173.50	172.00	0	13,061	0.00%
2021/05/07	1	174.50	3	178.17	178.50	-2	13,058	-0.02%
2021/05/06	3	170.67	3.1	171.68	172.50	-0.1	13,022	0.00%
2021/05/05	9	173.39	8.1	177.93	170.50	0.9	12,783	0.01%
2021/05/04	14	185.36	15	184.00	183.00	-1	12,559	-0.01%
2021/05/03	14	185.96	15	186.07	183.50	-1	12,493	-0.01%
2021/04/29	16	200.09	13	199.76	195.50	3	12,639	0.02%
2021/04/28	10	196.55	20	194.35	196.00	-10	12,427	-0.08%
2021/04/27	19	203.13	18.5	199.18	197.50	0.5	12,426	0.00%
2021/04/26	9	194.44	13.2	197.29	200.00	-4.2	12,255	-0.03%
2021/04/23	39.1	190.98	31.1	192.61	192.50	8.1	12,017	0.07%
2021/04/22	15	190.07	18	187.05	179.00	-3	11,844	-0.03%
2021/04/21	41.1	194.15	36	196.77	190.50	5.1	11,537	0.04%
2021/04/20	12	181.09	19.2	184.91	190.00	-7.2	10,641	-0.07%
2021/04/19	2	173.50	3	173.00	173.00	-1	9,991	-0.01%
2021/04/16	3	168.17	2	169.50	169.50	1	10,055	0.01%
2021/04/14	4.1	167.00	3	168.00	168.50	1.1	10,245	0.01%
2021/04/13	3	171.67	3	170.36	170.00	0	10,377	0.00%
2021/04/12	7	170.86	9.1	170.61	170.50	-2.1	10,532	-0.02%
2021/04/09	14.1	174.07	12	170.00	170.00	2.1	10,767	0.02%
2021/04/08	7.1	175.72	7.1	175.72	176.00	-0.1	10,814	0.00%
2021/04/07	17	173.41	14	172.50	172.50	3	10,851	0.03%
2021/04/06	5	171.90	28.2	173.00	174.00	-23.2	11,465	-0.20%
2021/04/01	7	169.93	9.1	169.67	169.50	-2.1	11,433	-0.02%
2021/03/31	8.1	168.19	17	169.41	169.00	-9	11,478	-0.08%
2021/03/30	5	165.70	2	167.50	167.50	3	11,564	0.03%
2021/03/29	8	163.00	0.1	163.00	164.00	7.9	11,816	0.07%
2021/03/26	2	160.25	2	160.00	161.00	0	12,205	0.00%
2021/03/25	1	160.50	4	160.25	160.50	-3	12,361	-0.02%
2021/03/24	7	162.71	3	162.00	162.00	4	12,549	0.03%
2021/03/23	2	165.75	5	165.90	166.00	-3	12,740	-0.02%
2021/03/22	5	166.40	6	165.67	165.50	-1	12,974	-0.01%
2021/03/19	12	166.75	17	167.62	168.00	-5	13,214	-0.04%
2021/03/18	6	166.00	6	167.00	167.00	0	13,270	0.00%
2021/03/17	7	168.14	7	166.29	165.50	0	13,845	0.00%
2021/03/16	2	165.00	2	167.50	168.50	0	14,131	0.00%
2021/03/15	2	164.00	4	165.00	165.50	-2	14,731	-0.01%
2021/03/12	6	163.00	5	164.00	164.00	1	14,975	0.01%
2021/03/11	1	158.50	1	161.00	162.50	0	15,371	0.00%
2021/03/10	3	155.50	3	156.50	156.00	0	15,671	0.00%
2021/03/09	3	153.00	3	151.50	153.50	0	16,368	0.00%
2021/03/08	1	163.50	1	159.00	157.50	0	16,950	0.00%
2021/03/04	1	160.00	0	0.00	160.00	1	18,259	0.01%
2021/03/03	2	161.50	1.1	162.05	163.50	0.9	18,387	0.00%
2021/03/02	0	0.00	2	166.50	166.50	-2	18,602	-0.01%
2021/02/26	0	0.00	2	166.75	167.00	-2	18,790	-0.01%
2021/02/25	2	174.25	3	171.00	171.00	-1	19,109	-0.01%
2021/02/24	7.1	175.27	6.1	174.45	170.00	1	19,236	0.01%
2021/02/23	5.1	172.50	6	172.00	172.00	-0.9	18,979	0.00%
2021/02/22	26	175.56	32	174.91	175.00	-6	18,860	-0.03%
2021/02/19	0	0.00	5	164.10	167.00	-5	18,511	-0.03%
2021/02/18	4	164.88	7	163.00	164.00	-3	18,916	-0.02%
2021/02/17	5	162.70	18	164.28	161.50	-13	18,922	-0.07%
2021/02/05	4	156.13	4	155.25	155.00	0	18,760	0.00%
2021/02/04	1	153.50	2	154.25	157.00	-1	18,906	-0.01%
2021/02/03	0	0.00	1.1	155.19	155.50	-1.1	19,198	-0.01%
2021/02/02	4.1	156.48	0	0.00	158.00	4.1	19,247	0.02%
2021/02/01	8	145.58	7	149.93	150.00	1	19,361	0.01%
2021/01/29	0	0.00	19	154.47	152.00	-19	19,472	-0.10%
2021/01/28	0	0.00	1.1	157.21	157.50	-1.1	19,406	-0.01%
2021/01/27	1	162.04	0	0.00	162.00	1	19,456	0.01%
2021/01/26	17	163.95	4	162.75	162.00	13	19,440	0.07%
2021/01/25	17.1	175.64	16	174.91	170.50	1.1	19,287	0.01%
2021/01/22	7.3	169.88	10	169.75	172.00	-2.7	18,999	-0.01%
2021/01/21	1	160.50	4	161.13	160.00	-3	18,678	-0.02%
2021/01/20	9	162.39	9	159.50	159.50	0	18,700	0.00%
2021/01/19	13	163.88	6	164.67	165.00	7	18,666	0.04%
2021/01/18	0	0.00	2	159.50	163.00	-2	18,622	-0.01%
2021/01/15	18.2	162.22	12	160.71	161.00	6.2	18,518	0.03%
2021/01/14	0	168.00	3.5	168.11	167.50	-3.5	18,227	-0.02%
2021/01/13	6.1	169.50	9	169.33	169.00	-2.9	18,092	-0.02%
2021/01/12	10	171.60	12	170.25	168.50	-2	17,950	-0.01%
2021/01/11	4	169.50	7	172.00	174.00	-3	17,810	-0.02%
2021/01/08	22	171.09	28	168.91	170.00	-6	17,740	-0.03%
2021/01/07	18	171.47	8	171.31	172.00	10	17,767	0.06%
2021/01/06	11	170.55	10	170.05	172.50	1	17,705	0.01%
2021/01/05	20	172.18	14.3	171.10	171.00	5.7	17,446	0.03%
2021/01/04	17	178.79	18	179.81	177.50	-1	17,184	-0.01%
2020/12/31	15	176.33	12	176.25	177.50	3	16,868	0.02%
2020/12/30	10	175.40	5.2	174.62	175.00	4.8	16,663	0.03%
2020/12/29	26	173.40	24	174.33	171.00	2	16,395	0.01%
2020/12/28	7	167.50	7	168.43	169.00	0	15,706	0.00%
2020/12/25	3	166.33	3	166.00	167.50	0	15,544	0.00%
2020/12/24	60	166.83	58	168.45	165.00	2	15,449	0.01%
2020/12/23	4	166.13	12	167.83	168.00	-8	15,348	-0.05%
2020/12/22	6	165.99	5	166.70	162.50	1	15,141	0.01%
2020/12/21	8	161.75	10	160.25	160.50	-2	14,756	-0.01%
2020/12/18	10	163.75	7	162.14	161.50	3	14,595	0.02%
2020/12/17	11	167.50	8	168.50	166.50	3	14,418	0.02%
2020/12/16	117	169.26	115	169.25	170.00	2	14,232	0.01%	大買/大賣/
2020/12/15	13	169.08	18	169.25	163.00	-5	13,968	-0.04%
2020/12/11	89	170.90	84	171.52	168.00	5	13,705	0.04%
2020/12/10	13	167.77	13	170.92	168.00	0	13,190	0.00%
2020/12/09	79	171.99	84.1	172.80	172.00	-5.1	12,823	-0.04%
2020/12/08	3	157.67	6.8	157.37	159.00	-3.8	12,171	-0.03%
2020/12/07	14	154.89	14.1	154.16	154.50	-0.1	11,949	0.00%
2020/12/04	87	159.69	100	158.44	160.00	-13	11,594	-0.11%
2020/12/03	100	158.32	93.1	156.04	160.00	6.9	11,330	0.06%
2020/12/02	91	152.49	108.1	148.74	154.00	-17.1	10,718	-0.16%	大賣/
2020/12/01	43	148.50	23	148.35	144.50	20	10,250	0.20%
2020/11/30	0	0.00	3.1	139.59	143.50	-3.1	9,258	-0.03%
2020/11/27	9	130.50	14	129.21	130.50	-5	9,019	-0.06%
2020/11/26	8	128.06	7.1	128.93	129.00	0.9	8,867	0.01%
2020/11/25	5	125.30	7	124.57	122.00	-2	8,601	-0.02%
2020/11/24	31	123.77	14	125.68	125.00	17	8,371	0.20%
2020/11/23	11.4	119.45	3.1	119.51	120.00	8.3	7,990	0.10%
2020/11/19	2.2	116.05	1.4	116.36	117.00	0.8	7,773	0.01%
2020/11/18	7	116.07	0.4	116.13	116.00	6.6	7,765	0.08%
2020/11/17	7	116.64	9	118.72	115.50	-2	7,764	-0.03%
2020/11/16	1	114.50	0	0.00	115.00	1	7,533	0.01%
2020/11/12	1	113.00	6	113.92	112.50	-5	7,548	-0.07%
2020/11/11	7.3	113.02	3	111.50	114.00	4.3	7,577	0.06%
2020/11/10	7.1	108.36	12	107.75	107.50	-4.9	7,456	-0.07%
2020/11/09	1	109.50	14	108.07	110.00	-13	7,487	-0.17%
2020/11/06	17.1	106.70	19	106.92	106.00	-1.9	7,417	-0.03%
2020/11/05	0	0.00	1.2	103.17	103.50	-1.2	7,400	-0.02%
2020/11/04	10	103.50	0	0.00	103.50	10	7,491	0.13%
2020/10/27	0	0.00	12	102.25	104.00	-12	8,025	-0.15%
2020/10/26	11	104.41	0	103.00	103.00	11	8,076	0.14%
2020/10/21	0	0.00	3	101.50	101.50	-3	8,543	-0.04%
2020/10/15	3	102.67	15	102.93	102.50	-12	9,217	-0.13%
2020/10/14	1	100.50	4	99.65	100.50	-3	9,128	-0.03%
2020/10/13	0	0.00	1	97.80	99.20	-1	9,252	-0.01%
2020/10/12	2	98.35	0	0.00	98.00	2	9,314	0.02%
2020/10/06	0	0.00	6	98.47	98.50	-6	9,629	-0.06%
2020/09/29	6	96.72	0	0.00	96.10	6	10,245	0.06%
2020/09/28	2	97.15	2	96.65	96.00	0	10,438	0.00%
2020/09/25	6	96.12	4	94.55	94.40	2	10,471	0.02%
2020/09/24	1	98.30	0	0.00	97.20	1	10,491	0.01%
2020/09/23	3	98.73	4	99.48	99.90	-1	10,527	-0.01%
2020/09/22	5	99.08	0	0.00	98.50	5	10,541	0.05%
2020/09/21	10	100.00	12	102.00	100.00	-2	10,519	-0.02%
2020/09/18	0	0.00	5	102.50	102.00	-5	10,529	-0.05%
2020/09/16	15	104.80	1	104.50	103.00	14	10,542	0.13%
2020/09/15	1	102.50	26	102.83	103.00	-25	10,426	-0.24%
2020/09/14	5	100.90	1	101.00	100.50	4	10,339	0.04%
2020/09/09	1	102.00	0	0.00	102.00	1	10,349	0.01%
2020/09/08	1	100.00	11	100.95	100.50	-10	10,338	-0.10%
2020/09/07	4	102.00	2	103.00	100.00	2	10,388	0.02%
2020/09/04	8	100.56	1	100.50	102.50	7	10,355	0.07%
2020/09/03	2	98.35	0	0.00	101.00	2	10,503	0.02%
2020/09/02	0	0.00	2	97.65	97.30	-2	10,847	-0.02%
2020/09/01	2	95.40	2	96.00	96.80	0	10,883	0.00%
2020/08/31	0	0.00	4.1	96.38	96.40	-4.1	10,959	-0.04%
2020/08/28	0	0.00	4	97.20	97.40	-4	11,085	-0.04%
2020/08/27	0	0.00	3	98.60	98.40	-3	11,263	-0.03%
2020/08/26	0	0.00	3	97.73	97.80	-3	11,264	-0.03%
2020/08/25	2	97.65	0	0.00	97.50	2	11,271	0.02%
2020/08/24	0	0.00	2	97.40	98.00	-2	11,270	-0.02%
2020/08/21	1	97.20	1	97.10	97.10	0	11,267	0.00%
2020/08/20	16	98.36	3	96.03	95.60	13	11,224	0.12%
2020/08/19	12	102.00	2	103.25	101.50	10	11,038	0.09%
2020/08/18	2	103.50	1	103.50	104.00	1	11,024	0.01%
2020/08/17	5	104.00	12	104.96	104.00	-7	11,026	-0.06%
2020/08/14	3	103.00	3	103.17	103.50	0	10,886	0.00%
2020/08/13	3	102.67	10	103.50	101.00	-7	10,794	-0.06%
2020/08/12	8	102.69	0	0.00	103.00	8	10,709	0.07%
2020/08/11	5	104.40	8	104.81	102.50	-3	10,656	-0.03%
2020/08/05	0	0.00	1	99.90	99.30	-1	10,260	-0.01%
2020/08/04	3	98.67	0	0.00	98.90	3	10,378	0.03%
2020/08/03	5	97.00	1	97.70	97.00	4	10,731	0.04%
2020/07/31	3	98.10	2	98.95	98.00	1	10,755	0.01%
2020/07/30	11	96.30	1	95.50	97.80	10	10,717	0.09%
2020/07/29	1	94.10	2	95.55	94.50	-1	10,733	-0.01%
2020/07/28	6	95.72	2	95.70	94.50	4	10,724	0.04%
2020/07/27	3.2	96.89	0	0.00	95.30	3.2	10,641	0.03%
2020/07/24	4	98.20	9	97.72	96.10	-5	10,589	-0.05%
2020/07/23	15	100.40	1	100.50	100.00	14	10,450	0.13%
2020/07/22	3	107.50	0	0.00	108.00	3	10,288	0.03%
2020/07/21	2	106.00	32	105.81	106.00	-30	10,074	-0.30%
2020/07/20	0	0.00	1	105.00	103.50	-1	9,894	-0.01%
2020/07/17	2	102.50	10	102.40	103.00	-8	9,830	-0.08%
2020/07/16	13	103.15	9	102.67	102.00	4	9,847	0.04%
2020/07/15	4	102.13	0	0.00	101.00	4	9,773	0.04%
2020/07/14	13	102.04	1	101.50	101.50	12	9,928	0.12%
2020/07/13	12	104.67	0	0.00	104.50	12	10,021	0.12%
2020/07/10	0	0.00	6	102.75	102.50	-6	10,149	-0.06%
2020/07/09	7.2	104.74	13	105.77	106.00	-5.8	10,110	-0.06%
2020/07/08	12	103.88	13	101.27	102.50	-1	9,882	-0.01%
2020/07/07	3	98.83	6	99.98	99.50	-3	9,766	-0.03%
2020/07/06	9	100.48	6	100.22	100.00	3	9,890	0.03%
2020/07/03	3	97.57	28	97.39	97.80	-25	10,061	-0.25%
2020/07/02	17	96.38	1	96.50	97.00	16	10,263	0.16%
2020/07/01	7	95.74	33	95.23	95.40	-26	10,373	-0.25%
2020/06/29	2	93.00	2	92.55	93.00	0	10,470	0.00%
2020/06/24	8	94.50	1	94.70	94.00	7	10,531	0.07%
2020/06/23	2	93.60	1	93.90	93.90	1	10,717	0.01%
2020/06/22	10.3	93.29	0	0.00	93.10	10.3	10,897	0.09%
2020/06/19	35.1	93.78	1	94.20	93.90	34.1	11,175	0.31%
2020/06/17	10	92.80	1	92.20	92.40	9	11,436	0.08%
2020/06/16	0	0.00	1	91.40	92.10	-1	11,637	-0.01%
2020/06/15	2	91.30	5	90.90	90.50	-3	11,968	-0.03%
2020/06/12	0	0.00	2	90.60	91.50	-2	12,126	-0.02%
2020/06/11	5	92.50	2	93.10	91.50	3	12,253	0.02%
2020/06/10	1	95.40	2	95.20	95.40	-1	12,271	-0.01%
2020/06/09	9	95.09	6	95.62	94.20	3	12,514	0.02%
2020/06/08	35	95.87	33	99.42	99.00	2	12,338	0.02%
2020/06/05	4	92.25	11	92.02	91.80	-7	11,890	-0.06%
2020/06/04	2	91.70	0	0.00	91.60	2	11,991	0.02%
2020/06/03	1	91.50	10	91.00	91.40	-9	12,099	-0.07%
2020/06/02	7	91.47	5	91.40	91.50	2	11,996	0.02%
2020/06/01	10	88.90	3	88.80	89.00	7	11,938	0.06%
2020/05/29	1	88.10	0	0.00	87.80	1	12,059	0.01%
2020/05/28	1	88.60	0	0.00	89.10	1	12,162	0.01%
2020/05/27	1	89.10	1	89.50	88.70	0	12,309	0.00%
2020/05/26	1	89.70	19	89.60	89.30	-18	12,437	-0.14%
2020/05/25	7	87.63	2	88.15	89.20	5	12,565	0.04%
2020/05/22	6	89.32	7	88.86	88.30	-1	12,598	-0.01%
2020/05/21	2	89.25	3	88.97	89.00	-1	12,627	-0.01%
2020/05/20	9	88.00	1	87.90	88.00	8	12,646	0.06%
2020/05/19	7	88.56	4	89.33	88.50	3	12,805	0.02%
2020/05/18	2	87.10	0	0.00	86.80	2	13,041	0.02%
2020/05/15	2	86.70	81	88.74	87.00	-79	13,274	-0.60%
2020/05/14	41	90.70	12	90.32	88.20	29	13,690	0.21%
2020/05/13	44	91.56	10	91.46	91.00	34	13,873	0.25%
2020/05/11	13	92.35	2	91.90	92.20	11	13,890	0.08%
2020/05/08	4	91.00	6	90.93	90.60	-2	13,690	-0.01%
2020/05/07	2	87.85	20	87.92	87.10	-18	13,381	-0.13%
2020/05/06	6	87.73	4	87.00	87.20	2	13,392	0.01%
2020/05/05	8	87.90	1	87.20	88.50	7	13,445	0.05%
2020/05/04	1	86.80	0	0.00	86.90	1	13,527	0.01%
2020/04/30	20	89.00	18	88.56	89.10	2	13,575	0.01%
2020/04/29	1	86.70	2	87.25	87.00	-1	13,527	-0.01%
2020/04/28	10	86.65	0	0.00	86.50	10	13,593	0.07%
2020/04/23	1	85.20	1	85.90	85.20	0	14,143	0.00%
2020/04/22	2	84.80	7	84.79	85.10	-5	14,263	-0.04%
2020/04/21	6	87.17	0	0.00	84.40	6	14,573	0.04%
2020/04/20	3	87.70	7	87.46	87.50	-4	14,549	-0.03%
2020/04/17	5	87.80	11	88.85	86.40	-6	14,507	-0.04%
2020/04/16	6	87.83	2	88.20	88.00	4	14,323	0.03%
2020/04/15	7.3	88.32	0	0.00	88.60	7.3	14,254	0.05%
2020/04/14	1	85.50	0	0.00	86.00	1	14,050	0.01%
2020/04/13	0	0.00	5	85.70	84.50	-5	14,051	-0.04%
2020/04/10	7	85.46	1	84.50	86.00	6	14,058	0.04%
2020/04/09	3	87.30	7	87.03	84.30	-4	14,202	-0.03%
2020/04/08	17	86.46	4	85.03	86.90	13	14,166	0.09%
2020/04/07	17	81.32	5	82.02	82.90	12	13,825	0.09%
2020/04/01	1	77.30	0	0.00	77.20	1	13,501	0.01%
2020/03/31	1	78.50	0	0.00	78.20	1	13,445	0.01%
2020/03/30	2	78.60	0	0.00	79.10	2	14,004	0.01%
2020/03/26	1	77.50	1	77.60	80.30	0	13,817	0.00%
2020/03/25	23	78.63	2	80.65	78.70	21	13,737	0.15%
2020/03/24	11	76.93	7	75.60	75.70	4	13,481	0.03%
2020/03/23	0	0.00	1	75.50	73.60	-1	13,586	-0.01%
2020/03/20	1	79.10	1	83.00	80.60	0	13,512	0.00%
2020/03/19	5	78.58	1	82.40	75.80	4	13,392	0.03%
2020/03/16	0	0.00	1	86.50	86.50	-1	12,937	-0.01%
2020/03/13	0	0.00	53.1	90.05	91.70	-53.1	12,861	-0.41%
2020/03/11	1	98.50	0	0.00	98.50	1	12,749	0.01%
2020/03/09	4	100.75	3	98.10	98.30	1	13,222	0.01%
2020/03/05	0	0.00	1	107.50	109.00	-1	12,961	-0.01%
2020/03/04	1	104.00	0	0.00	103.50	1	12,816	0.01%
2020/03/03	5	108.40	0	0.00	106.50	5	12,681	0.04%
2020/03/02	0	0.00	2	106.50	108.50	-2	12,578	-0.02%
2020/02/27	2	106.50	3	105.33	105.00	-1	12,499	-0.01%
2020/02/26	10	110.50	16	111.88	108.50	-6	12,399	-0.05%
2020/02/25	14	112.50	22	111.09	113.00	-8	12,235	-0.07%
2020/02/24	45	113.36	35	114.24	112.50	10	12,185	0.08%
2020/02/21	20	115.50	23	116.35	116.50	-3	12,075	-0.02%
2020/02/20	10	117.00	10	116.85	117.00	0	12,027	0.00%
2020/02/19	8	113.81	10	114.75	116.00	-2	11,823	-0.02%
2020/02/18	7	113.86	8	110.00	110.50	-1	11,515	-0.01%
2020/02/17	7	111.93	5	112.80	113.00	2	11,278	0.02%
2020/02/14	1	106.50	4	104.75	108.00	-3	10,837	-0.03%
2020/02/12	3	104.00	1	104.00	103.50	2	10,678	0.02%
2020/02/10	0	0.00	4	101.00	101.00	-4	10,898	-0.04%
2020/02/06	2	104.00	4	104.13	103.50	-2	11,007	-0.02%
2020/02/05	6	102.50	0	0.00	102.00	6	10,999	0.05%
2020/02/04	1	99.30	2	99.30	101.00	-1	10,844	-0.01%
2020/02/03	3	96.63	0	0.00	98.20	3	10,802	0.03%
2020/01/31	2	97.70	1	96.90	98.20	1	10,721	0.01%
2020/01/30	3	96.40	1	99.00	96.30	2	10,834	0.02%
2020/01/20	4	106.75	3	107.00	107.00	1	10,654	0.01%
2020/01/17	2	105.00	12	106.13	105.00	-10	10,615	-0.09%
2020/01/16	6	102.92	4	102.63	104.50	2	10,371	0.02%
2020/01/15	6	101.75	2	102.50	102.00	4	10,274	0.04%
2020/01/14	0	0.00	1	99.00	99.00	-1	10,037	-0.01%
2020/01/10	2	97.25	0	0.00	96.50	2	10,379	0.02%
2020/01/09	0	0.00	1	96.70	97.30	-1	10,527	-0.01%
2020/01/08	1	95.00	1.5	93.97	94.30	-0.5	10,582	0.00%
2020/01/07	2	96.35	2	96.15	94.50	0	10,940	0.00%
2020/01/06	5	98.14	3	98.50	97.00	2	11,240	0.02%
2020/01/03	6	101.58	3	101.67	100.50	3	11,207	0.03%
2020/01/02	5	102.70	2	103.00	103.00	3	11,089	0.03%
2019/12/30	3	100.67	0	0.00	100.00	3	10,903	0.03%
2019/12/26	1	102.00	0	0.00	101.50	1	10,872	0.01%
2019/12/25	8	102.25	16	102.25	101.50	-8	10,938	-0.07%
2019/12/24	5	98.56	1	98.00	99.00	4	10,393	0.04%
2019/12/23	3	98.50	1	97.80	98.00	2	10,502	0.02%
2019/12/20	0	0.00	3	97.37	97.80	-3	10,555	-0.03%
2019/12/19	1	95.60	1	96.00	95.70	0	10,832	0.00%
2019/12/18	8	98.44	8	98.58	96.80	0	10,922	0.00%
2019/12/17	0	0.00	1	96.00	97.00	-1	10,619	-0.01%
2019/12/16	0	0.00	2	97.00	96.50	-2	10,560	-0.02%
2019/12/13	2	94.10	2	95.65	94.90	0	10,457	0.00%
2019/12/12	6	95.70	7	95.83	94.50	-1	10,397	-0.01%
2019/12/11	3	94.87	0.3	94.20	94.20	2.7	10,307	0.03%
2019/12/10	1	96.10	4	96.35	96.80	-3	10,287	-0.03%
2019/12/09	1	96.20	1	95.80	97.30	0	10,214	0.00%
2019/12/06	3	97.13	8.1	97.82	96.70	-5.1	10,146	-0.05%
2019/12/05	11	95.43	12	95.33	96.50	-1	9,750	-0.01%
2019/12/04	3	89.60	2	90.10	90.50	1	9,211	0.01%
2019/11/29	0	0.00	1	86.60	86.80	-1	9,037	-0.01%
2019/11/27	0	0.00	1	86.70	86.60	-1	9,125	-0.01%
2019/11/26	3	86.07	0	0.00	85.50	3	9,136	0.03%
2019/11/22	0	0.00	4	87.20	87.10	-4	9,060	-0.04%
2019/11/20	0	0.00	15	86.37	86.40	-15	9,147	-0.16%
2019/11/19	1	86.80	2	87.00	87.30	-1	9,219	-0.01%
2019/11/14	0	0.00	1	87.10	88.80	-1	9,296	-0.01%
2019/11/12	2	87.25	0	0.00	87.50	2	9,337	0.02%
2019/11/11	1	85.60	0	0.00	86.20	1	9,336	0.01%
2019/11/08	20	90.55	2	90.95	88.00	18	9,198	0.20%
2019/11/07	0	0.00	10	94.90	93.60	-10	8,931	-0.11%
2019/11/06	0	0.00	0.1	95.80	95.90	-0.1	8,881	0.00%
2019/11/05	4	96.68	3	97.07	98.00	1	8,856	0.01%
2019/11/04	0	0.00	1	95.20	95.20	-1	8,702	-0.01%
2019/10/31	2	93.00	0	0.00	91.80	2	8,647	0.02%
2019/10/30	1	93.60	0	0.00	94.20	1	8,573	0.01%
2019/10/29	4	94.05	4	93.80	94.50	0	8,572	0.00%
2019/10/25	0	0.00	2	93.65	92.90	-2	8,395	-0.02%
2019/10/24	1	92.20	1	92.10	92.40	0	8,285	0.00%
2019/10/23	0	0.00	1	93.40	91.90	-1	8,312	-0.01%
2019/10/22	0	0.00	1	94.00	93.10	-1	8,303	-0.01%
2019/10/21	4	91.15	1	91.90	92.90	3	8,247	0.04%
2019/10/18	6	92.02	7	93.07	91.20	-1	8,137	-0.01%
2019/10/17	2	90.20	5	90.66	91.10	-3	7,788	-0.04%
2019/10/16	4	89.85	2	91.20	89.00	2	7,667	0.03%
2019/10/15	9	89.80	8	90.00	89.20	1	7,584	0.01%
2019/10/14	1	88.90	23	86.47	89.30	-22	7,306	-0.30%
2019/10/09	1	82.70	0	0.00	83.50	1	6,965	0.01%
2019/10/07	6	84.25	0	0.00	84.40	6	7,055	0.09%
2019/10/04	8	85.14	3	85.93	85.00	5	7,053	0.07%
2019/10/03	8	85.40	35	84.24	86.20	-27	7,094	-0.38%
2019/10/02	5	84.72	1	85.00	85.40	4	7,068	0.06%
2019/10/01	32	84.88	7	84.07	85.50	25	7,054	0.35%
2019/09/27	5	82.50	2	82.25	82.20	3	6,981	0.04%
2019/09/26	4	83.23	1	82.50	82.70	3	7,004	0.04%
2019/09/25	2	83.45	2	83.65	83.90	0	7,102	0.00%
2019/09/24	17	83.56	25	84.08	83.70	-8	7,306	-0.11%
2019/09/23	1	79.10	2	81.05	81.20	-1	7,012	-0.01%
2019/09/12	0.1	77.00	2	77.05	77.20	-1.9	7,719	-0.02%
2019/09/11	2	74.40	2	74.35	74.30	0	7,775	0.00%
2019/09/09	1	75.80	0	0.00	75.80	1	8,214	0.01%
2019/09/06	1	76.20	0	0.00	76.20	1	8,568	0.01%
2019/09/05	1	76.10	2	76.20	76.00	-1	8,781	-0.01%
2019/09/03	2	75.30	13	76.37	76.60	-11	9,084	-0.12%
2019/09/02	0	0.00	1	75.00	75.00	-1	9,131	-0.01%
2019/08/30	2	75.60	1	74.60	74.20	1	9,298	0.01%
2019/08/29	2	73.10	1	74.40	74.60	1	9,377	0.01%
2019/08/28	0	0.00	1	74.00	73.50	-1	9,430	-0.01%
2019/08/27	1	74.60	0	0.00	73.80	1	9,447	0.01%
2019/08/26	5.1	74.95	4	74.10	74.10	1.1	9,586	0.01%
2019/08/23	1	78.20	0	0.00	77.90	1	9,603	0.01%
2019/08/22	3	78.97	1	77.90	77.90	2	9,722	0.02%
2019/08/21	1	79.50	1	79.60	79.30	0	9,935	0.00%
2019/08/20	1	82.20	0	0.00	80.10	1	10,200	0.01%
2019/08/19	4	81.05	5	81.94	81.20	-1	10,388	-0.01%
2019/08/15	3	77.87	2	78.00	77.60	1	10,991	0.01%
2019/08/07	1	81.60	1	81.70	80.50	0	12,557	0.00%
2019/08/06	1	80.10	2	81.05	82.30	-1	13,207	-0.01%
2019/08/02	2	82.15	1	82.60	81.60	1	14,366	0.01%
2019/08/01	1	85.20	0	0.00	85.50	1	14,369	0.01%
2019/07/31	0	0.00	4	85.48	86.00	-4	14,460	-0.03%
2019/07/30	3	84.57	4	82.90	83.50	-1	14,407	-0.01%
2019/07/29	1	86.60	1	86.90	86.30	0	14,303	0.00%
2019/07/25	0	0.00	1	88.20	88.40	-1	14,315	-0.01%
2019/07/24	2	86.95	3	87.67	86.90	-1	14,296	-0.01%
2019/07/23	2	86.35	1	87.00	86.90	1	14,345	0.01%
2019/07/19	0	0.00	1	88.40	88.00	-1	14,327	-0.01%
2019/07/18	2	87.85	0	0.00	86.80	2	14,457	0.01%
2019/07/17	1	89.50	0	0.00	89.90	1	14,406	0.01%
2019/07/16	1	89.60	4	91.15	90.40	-3	14,443	-0.02%
2019/07/15	2	89.40	3	89.33	89.90	-1	14,399	-0.01%
2019/07/12	4	87.95	3	88.90	87.90	1	14,471	0.01%
2019/07/11	2	88.05	8	87.78	87.30	-6	14,373	-0.04%
2019/07/10	1	86.40	2	86.50	86.70	-1	14,320	-0.01%
2019/07/09	2	85.95	1	86.00	85.70	1	14,289	0.01%
2019/07/08	2	88.00	9	87.24	87.50	-7	14,264	-0.05%
2019/07/05	9	87.22	2	87.05	87.30	7	14,345	0.05%
2019/07/04	4	85.85	1	85.90	85.80	3	14,340	0.02%
2019/07/03	2	85.70	4	86.48	85.90	-2	14,760	-0.01%
2019/07/02	12	87.25	38	87.08	87.60	-26	14,660	-0.18%
2019/07/01	34	84.01	7	84.84	85.90	27	14,475	0.19%
2019/06/27	4	81.15	4	80.60	80.50	0	14,223	0.00%
2019/06/26	2	79.30	2	80.50	81.40	0	13,871	0.00%
2019/06/25	7	82.10	6	81.38	80.40	1	13,831	0.01%
2019/06/24	2	82.20	1	83.00	83.00	1	13,652	0.01%
2019/06/20	2	83.35	24	83.13	82.70	-22	13,550	-0.16%
2019/06/19	21	82.01	3	82.27	82.50	18	13,490	0.13%
2019/06/18	0	0.00	19	83.39	81.70	-19	13,372	-0.14%
2019/06/17	12	83.57	6	82.90	84.20	6	13,326	0.05%
2019/06/14	14	83.06	8	83.05	82.10	6	13,108	0.05%
2019/06/13	8	80.49	6	80.10	81.50	2	12,776	0.02%
2019/06/12	20	79.18	20	79.52	78.80	0	12,622	0.00%
2019/06/11	1	77.70	1	78.10	78.60	0	12,490	0.00%
2019/06/10	1	76.50	2	76.30	76.80	-1	12,428	-0.01%
2019/06/06	0	0.00	3	74.93	74.50	-3	12,369	-0.02%
2019/06/05	1	80.00	0	0.00	77.90	1	12,215	0.01%
2019/06/04	0	0.00	3	77.30	78.20	-3	12,311	-0.02%
2019/05/31	2	78.05	4	78.18	78.90	-2	12,294	-0.02%
2019/05/30	3	77.93	3	78.30	77.30	0	12,162	0.00%
2019/05/29	3	76.40	3	76.90	77.20	0	12,097	0.00%
2019/05/28	4	78.40	4	78.98	78.20	0	12,127	0.00%
2019/05/27	10	82.65	9	82.43	81.10	1	12,125	0.01%
2019/05/24	2	80.90	10	81.30	80.90	-8	11,956	-0.07%
2019/05/23	2	80.20	3	79.00	81.20	-1	11,812	-0.01%
2019/05/22	27	81.10	21	81.45	79.10	6	11,547	0.05%
2019/05/21	1	77.80	6	76.60	78.90	-5	11,219	-0.04%
2019/05/20	0	0.00	1	78.50	77.00	-1	11,084	-0.01%
2019/05/17	21.3	80.10	13	80.38	80.10	8.3	10,837	0.08%
2019/05/16	8	77.91	10	78.08	78.10	-2	10,412	-0.02%
2019/05/15	4	79.33	3	79.23	78.10	1	10,471	0.01%
2019/05/14	7	78.11	12	79.00	78.00	-5	10,559	-0.05%
2019/05/13	22	73.48	16	73.80	75.70	6	10,001	0.06%
2019/05/10	14	72.51	10	72.62	72.80	4	9,585	0.04%
2019/05/09	21	69.49	6	69.43	68.20	15	8,933	0.17%
2019/05/08	5	68.72	4	68.73	69.30	1	8,874	0.01%
2019/05/07	1	68.30	2	67.90	67.70	-1	8,904	-0.01%
2019/05/06	1	66.70	11	67.07	67.30	-10	9,224	-0.11%
2019/05/03	11	68.94	1	68.50	68.20	10	9,229	0.11%
2019/05/02	1	67.30	0	0.00	67.30	1	9,228	0.01%
2019/04/29	1	67.20	6	67.27	67.00	-5	9,419	-0.05%
2019/04/26	0.8	69.90	0	0.00	69.50	0.8	9,474	0.01%
2019/04/25	0	0.00	1	71.20	71.20	-1	9,531	-0.01%
2019/04/24	7	71.26	0	0.00	70.30	7	9,697	0.07%
2019/04/22	16	71.65	1	72.50	70.50	15	9,950	0.15%
2019/04/18	10	70.10	6	70.75	68.60	4	10,232	0.04%
2019/04/17	1	69.60	2	70.20	69.10	-1	10,246	-0.01%
2019/04/15	6	68.40	1	68.60	68.30	5	10,465	0.05%
2019/04/12	15	67.52	22	67.50	67.70	-7	10,741	-0.07%
2019/04/11	2	71.50	8	69.88	68.80	-6	10,854	-0.06%
2019/04/09	12	72.20	10	72.06	71.80	2	10,984	0.02%
2019/04/08	0	0.00	1	68.80	68.60	-1	10,831	-0.01%
2019/04/03	3	67.77	3	67.83	67.80	0	10,997	0.00%
2019/04/02	2	68.65	1	68.60	68.40	1	11,241	0.01%
2019/04/01	3	68.87	4	69.13	68.20	-1	11,713	-0.01%
2019/03/28	1	67.80	0	0.00	66.60	1	12,023	0.01%
2019/03/25	1	66.80	1	66.60	66.60	0	12,950	0.00%
2019/03/22	1	68.30	0	0.00	68.20	1	13,122	0.01%
2019/03/20	0	0.00	9	67.70	67.80	-9	13,583	-0.07%
2019/03/19	51	66.79	0	0.00	66.80	51	13,849	0.37%
2019/03/18	1	65.00	4	65.10	65.70	-3	13,975	-0.02%
2019/03/15	1	65.00	1	65.40	64.80	0	14,310	0.00%
2019/03/14	13	64.73	4	64.90	64.30	9	14,582	0.06%
2019/03/13	1	65.50	1	66.00	65.70	0	14,874	0.00%
2019/03/12	2	66.75	1	67.20	66.00	1	15,052	0.01%
2019/03/08	8	66.35	3	66.20	65.10	5	15,954	0.03%
2019/03/06	2	71.70	2	71.20	70.30	0	16,581	0.00%
2019/03/05	1	70.20	0	0.00	70.60	1	17,126	0.01%
2019/02/27	2	71.50	0	0.00	71.40	2	17,569	0.01%
2019/02/26	3	72.83	9	72.58	72.60	-6	17,810	-0.03%
2019/02/25	3	69.20	0	0.00	69.80	3	17,952	0.02%
2019/02/20	1	73.70	5	72.76	71.10	-4	18,314	-0.02%
2019/02/19	4	70.50	0	0.00	72.00	4	18,362	0.02%
2019/02/18	2	72.00	4	71.53	70.80	-2	18,472	-0.01%
2019/02/15	2	72.40	1	70.60	70.50	1	18,677	0.01%
2019/02/14	2	74.00	2	73.80	72.80	0	18,739	0.00%
2019/02/13	18	71.76	18	71.98	74.30	0	18,546	0.00%
2019/02/12	1	67.00	2	67.25	67.60	-1	18,191	-0.01%
2019/02/11	0	0.00	1	65.60	65.60	-1	18,539	-0.01%
2019/01/30	3	65.17	1	65.00	64.50	2	18,765	0.01%
2019/01/29	1	64.50	1	65.00	65.20	0	18,788	0.00%
2019/01/25	1	64.40	3	65.13	64.40	-2	19,217	-0.01%
2019/01/24	0	0.00	1	63.20	62.50	-1	19,111	-0.01%
2019/01/22	5	63.32	6	63.37	62.00	-1	19,326	-0.01%
2019/01/21	4	64.18	2	63.65	63.70	2	19,436	0.01%
2019/01/18	2	62.80	2	63.55	64.30	0	19,565	0.00%
2019/01/17	4	64.43	3	64.50	63.60	1	19,619	0.01%
2019/01/16	0	0.00	2	64.65	64.90	-2	19,722	-0.01%
2019/01/15	1	62.00	3	62.13	62.90	-2	19,591	-0.01%
2019/01/14	6	61.17	33	60.74	61.40	-27	19,557	-0.14%
2019/01/11	2	63.50	25	64.04	63.30	-23	19,391	-0.12%
2019/01/10	8	64.68	29	64.82	64.00	-21	19,377	-0.11%
2019/01/09	0	0.00	4	63.53	62.60	-4	19,169	-0.02%
2019/01/08	1	63.50	0	0.00	62.50	1	19,230	0.01%
2019/01/07	25	63.95	5	63.76	63.20	20	19,279	0.10%
2019/01/04	69	62.72	37	61.24	62.90	32	19,258	0.17%
2019/01/02	22	62.77	22	62.90	62.80	0	19,093	0.00%
2018/12/28	2	61.35	1	61.70	61.20	1	19,120	0.01%
2018/12/27	1	60.50	3	62.03	61.20	-2	19,189	-0.01%
2018/12/26	4	60.45	2	60.40	58.50	2	18,918	0.01%
2018/12/25	3	59.57	35	57.61	60.80	-32	18,881	-0.17%
2018/12/24	34	60.21	26	61.45	60.00	8	18,659	0.04%
2018/12/22	3	62.77	3	62.17	63.50	0	18,227	0.00%
2018/12/21	3	61.90	9	62.22	63.40	-6	18,292	-0.03%
2018/12/20	33	63.87	1	61.80	61.70	32	18,034	0.18%
2018/12/19	0	0.00	1	70.10	68.50	-1	17,677	-0.01%
2018/12/18	6	70.33	17	71.06	70.00	-11	18,106	-0.06%
2018/12/17	2	71.00	2	70.00	71.00	0	18,198	0.00%
2018/12/14	11	67.86	25	67.35	69.20	-14	18,092	-0.08%
2018/12/13	2	69.30	0	0.00	69.80	2	17,965	0.01%
2018/12/12	11	70.47	1	69.30	69.30	10	17,838	0.06%
2018/12/11	6	70.23	7	69.64	68.60	-1	17,780	-0.01%
2018/12/10	3	70.07	17	70.18	69.60	-14	17,754	-0.08%
2018/12/07	27	74.52	13	74.52	72.70	14	17,516	0.08%
2018/12/06	17	73.64	4	76.70	74.10	13	17,515	0.07%
2018/12/05	7	78.59	6	79.10	78.00	1	17,395	0.01%
2018/12/04	21	83.16	33	83.24	82.10	-12	17,367	-0.07%
2018/12/03	21	86.51	28	86.66	85.20	-7	17,253	-0.04%
2018/11/30	17	84.55	10	84.59	84.50	7	16,574	0.04%
2018/11/29	8	82.03	6	83.02	85.80	2	16,135	0.01%
2018/11/28	6	79.78	8	79.84	79.90	-2	15,623	-0.01%
2018/11/27	9	75.26	6	75.02	76.00	3	15,145	0.02%
2018/11/26	3	73.40	7	73.71	73.50	-4	14,850	-0.03%
2018/11/23	55	74.12	51	74.09	72.00	4	14,732	0.03%
2018/11/22	3	74.40	2	75.55	72.80	1	14,384	0.01%
2018/11/21	13	73.26	27	76.03	77.50	-14	13,991	-0.10%
2018/11/20	1	70.20	2	70.20	70.50	-1	13,555	-0.01%
2018/11/19	10	69.70	0	0.00	70.10	10	13,594	0.07%
2018/11/16	4	70.85	3	70.00	69.00	1	13,591	0.01%
2018/11/15	2	69.80	3	69.67	70.00	-1	13,639	-0.01%
2018/11/14	1	68.70	1	69.20	68.00	0	13,554	0.00%
2018/11/13	5	67.50	0	0.00	71.50	5	13,511	0.04%
2018/11/12	9	68.26	3	68.87	69.00	6	13,388	0.04%
2018/11/09	1	67.60	6	66.68	67.50	-5	13,312	-0.04%
2018/11/08	5	70.68	3	70.70	66.20	2	13,209	0.02%
2018/11/07	12	69.36	13	64.87	69.80	-1	12,822	-0.01%
2018/11/06	2	65.75	1	66.30	63.50	1	12,780	0.01%
2018/11/05	1	66.60	3	65.83	67.40	-2	12,809	-0.02%
2018/11/02	4	65.73	6	65.25	66.40	-2	12,814	-0.02%
2018/11/01	2	63.00	4	62.10	63.30	-2	12,502	-0.02%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	8	51.78	15	51.85	52.40	-7	12,483	-0.06%
2018/10/29	9	49.37	9	49.04	51.80	0	12,405	0.00%
2018/10/26	0	0.00	7	50.60	47.10	-7	12,467	-0.06%
2018/10/25	0	0.00	1	50.60	50.40	-1	12,546	-0.01%
2018/10/24	5	55.56	4	55.80	56.00	1	12,412	0.01%
2018/10/19	27	62.74	12	62.43	61.80	15	12,158	0.12%
2018/10/18	16	65.63	17	65.82	65.30	-1	12,057	-0.01%
2018/10/17	11	65.55	11	65.49	65.20	0	11,952	0.00%
2018/10/16	9	66.07	8	65.46	64.00	1	11,921	0.01%
2018/10/15	2	64.25	13	63.68	63.10	-11	11,781	-0.09%
2018/10/12	4	64.20	23	64.23	64.10	-19	11,722	-0.16%
2018/10/11	12	64.01	1	64.40	63.50	11	11,552	0.10%
2018/10/09	3	68.50	1	67.90	70.50	2	11,443	0.02%
2018/10/08	10	67.83	3.1	67.44	68.00	6.9	11,287	0.06%
2018/10/05	15	73.11	3	71.87	70.00	12	11,098	0.11%
2018/10/04	2	75.05	6	75.27	75.80	-4	10,937	-0.04%
2018/10/03	12	74.09	17	74.81	74.90	-5	10,944	-0.05%
2018/10/02	4	80.03	1	79.60	78.50	3	10,874	0.03%
2018/10/01	3	79.37	3	79.07	79.90	0	10,996	0.00%
2018/09/28	1	79.80	1	80.10	78.40	0	11,180	0.00%
2018/09/27	4	78.30	5	78.70	77.30	-1	11,181	-0.01%
2018/09/26	2	78.50	5	77.38	79.50	-3	11,262	-0.03%
2018/09/25	21	80.22	9	81.88	78.10	12	11,179	0.11%
2018/09/21	5	77.10	6	78.43	81.50	-1	10,708	-0.01%
2018/09/20	3	75.00	12	74.78	74.60	-9	10,431	-0.09%
2018/09/19	2	75.10	2	76.00	74.30	0	10,444	0.00%
2018/09/18	0	0.00	2	71.10	73.90	-2	10,448	-0.02%
2018/09/17	5	74.30	6	73.78	74.70	-1	10,570	-0.01%
2018/09/14	0	0.00	14	68.21	72.10	-14	10,320	-0.14%
2018/09/13	13	65.74	12	66.03	65.60	1	10,254	0.01%
2018/09/12	14	66.30	7	64.51	64.40	7	10,255	0.07%
2018/09/11	12	68.38	11	69.56	69.50	1	10,055	0.01%
2018/09/10	2	69.50	2	72.05	69.50	0	9,872	0.00%
2018/09/07	10	80.74	4	77.35	77.20	6	9,740	0.06%
2018/09/06	2	84.70	0	0.00	85.00	2	9,688	0.02%
2018/09/05	1	84.70	0	0.00	84.30	1	9,854	0.01%
2018/09/03	15	85.70	15	83.40	83.80	0	10,218	0.00%
2018/08/31	10	86.20	10	86.60	88.00	0	10,583	0.00%
2018/08/30	1	89.90	1	89.50	87.50	0	10,763	0.00%
2018/08/28	1	87.00	0	0.00	87.40	1	11,507	0.01%
2018/08/24	10	83.70	16	84.13	84.50	-6	11,737	-0.05%
2018/08/23	1	86.30	1	87.50	85.20	0	12,123	0.00%
2018/08/22	7	85.97	18	84.24	87.30	-11	12,328	-0.09%
2018/08/21	2	86.10	2	86.35	86.60	0	12,292	0.00%
2018/08/20	1	85.50	1	87.80	84.20	0	12,374	0.00%
2018/08/17	3	92.47	5	92.66	90.20	-2	12,304	-0.02%
2018/08/16	7	90.57	2	92.00	92.80	5	12,390	0.04%
2018/08/15	2	91.80	6	89.75	90.30	-4	12,514	-0.03%
2018/08/14	3	88.50	4	88.05	91.50	-1	12,602	-0.01%
2018/08/13	2	84.95	8	86.64	88.40	-6	12,638	-0.05%
2018/08/10	2	93.00	0	0.00	93.00	2	12,649	0.02%
2018/08/08	33	98.99	19	101.87	95.60	14	13,595	0.10%
2018/08/07	4	102.00	1	102.00	102.50	3	13,996	0.02%
2018/08/06	0	0.00	1	98.50	99.50	-1	14,580	-0.01%
2018/08/03	7	93.61	3	95.10	97.00	4	15,125	0.03%
2018/08/02	10	94.72	12	93.23	92.00	-2	15,089	-0.01%
2018/08/01	10	100.19	4	100.15	99.20	6	15,010	0.04%
2018/07/31	0	0.00	1	107.00	105.00	-1	15,036	-0.01%
2018/07/30	1	106.50	0	0.00	107.00	1	15,173	0.01%
2018/07/27	0	0.00	7	109.00	113.00	-7	15,325	-0.05%
2018/07/26	2	112.75	3	110.50	110.00	-1	15,574	-0.01%
2018/07/25	0	0.00	3	112.50	113.00	-3	15,812	-0.02%
2018/07/20	1	114.00	0	0.00	115.00	1	16,295	0.01%
2018/07/19	5	115.50	0	0.00	115.50	5	16,418	0.03%
2018/07/18	0	0.00	3	111.00	109.50	-3	16,549	-0.02%
2018/07/17	1	114.50	0	0.00	115.00	1	16,632	0.01%
2018/07/13	3	117.50	4	115.00	114.50	-1	17,483	-0.01%
2018/07/12	1	115.50	0	0.00	116.00	1	17,768	0.01%
2018/07/11	3	112.50	3	112.50	113.00	0	18,121	0.00%
2018/07/10	2	116.25	1	117.00	115.00	1	18,706	0.01%
2018/07/09	2	115.25	2	114.25	114.00	0	19,373	0.00%
2018/07/06	14	110.71	15	112.27	117.50	-1	19,510	-0.01%
2018/07/05	1	110.00	1	109.40	107.00	0	19,568	0.00%
2018/07/04	4	108.63	42	109.20	107.00	-38	19,769	-0.19%
2018/07/02	2	116.00	2	121.25	115.50	0	20,029	0.00%
2018/06/29	0	0.00	6	124.50	123.00	-6	19,974	-0.03%
2018/06/28	6	124.75	2	124.25	123.00	4	20,003	0.02%
2018/06/27	0	0.00	1	127.00	128.00	-1	20,283	0.00%
2018/06/26	13	129.35	6	126.92	125.00	7	20,572	0.03%
2018/06/22	1	127.00	0	0.00	124.00	1	20,571	0.00%
2018/06/21	5	128.70	1.3	127.73	129.00	3.7	20,592	0.02%
2018/06/20	8	122.25	8	121.88	123.00	0	20,819	0.00%
2018/06/19	0	0.00	9	125.33	124.00	-9	21,083	-0.04%
2018/06/15	0	127.50	0	0.00	128.00	0	21,343	0.00%
2018/06/14	0	0.00	1	127.50	127.50	-1	21,757	0.00%
2018/06/13	4	127.25	5	129.00	127.50	-1	22,584	0.00%
2018/06/12	1	128.00	5.1	128.10	128.00	-4.1	22,755	-0.02%
2018/06/11	1	126.00	6	124.00	125.50	-5	22,574	-0.02%
2018/06/08	5	118.20	1	118.50	120.50	4	22,440	0.02%
2018/06/07	4	126.25	0	0.00	125.00	4	22,077	0.02%
2018/06/06	2	123.50	2.1	124.61	128.00	-0.1	22,058	0.00%
2018/06/05	10	128.25	0	0.00	122.50	10	21,956	0.05%
2018/06/04	5	136.60	2	137.25	136.00	3	21,514	0.01%
2018/06/01	3	137.83	7	138.36	137.00	-4	21,474	-0.02%
2018/05/31	8	144.94	10	145.65	141.00	-2	21,435	-0.01%
2018/05/30	6	144.08	4	143.75	143.00	2	20,992	0.01%
2018/05/29	1	143.00	4	143.88	143.00	-3	20,769	-0.01%
2018/05/28	6	142.50	12	143.29	142.00	-6	20,607	-0.03%
2018/05/25	3	137.67	8	140.19	140.00	-5	20,488	-0.02%
2018/05/24	5	136.40	4	137.00	138.00	1	20,424	0.00%
2018/05/23	8	138.44	2	137.00	137.00	6	20,377	0.03%
2018/05/22	3	136.01	6	139.08	136.50	-3	20,225	-0.01%
2018/05/21	7	140.14	2	140.50	141.00	5	20,225	0.02%
2018/05/18	2	138.26	3	137.67	139.00	-1	20,217	0.00%
2018/05/17	2	139.50	13	138.96	136.50	-11	20,166	-0.05%
2018/05/16	13	144.69	8	144.94	141.50	5	20,054	0.02%
2018/05/15	11	145.86	12	148.67	141.00	-1	19,651	-0.01%
2018/05/14	10	147.95	1.1	145.64	151.00	8.9	19,438	0.05%
2018/05/11	4	139.38	9	138.89	137.50	-5	18,840	-0.03%
2018/05/10	9	132.39	3	132.00	135.50	6	18,366	0.03%
2018/05/09	4	132.50	6	133.08	131.00	-2	18,655	-0.01%
2018/05/08	8	133.50	10	134.00	132.00	-2	18,633	-0.01%
2018/05/07	4	131.13	2	132.00	131.00	2	18,638	0.01%
2018/05/04	14	130.29	15	130.70	127.00	-1	18,647	-0.01%
2018/05/03	32	133.20	29	133.95	130.50	3	19,036	0.02%
2018/05/02	3	132.00	4	132.00	134.50	-1	19,101	-0.01%
2018/04/30	6	130.58	5	129.40	129.00	1	19,276	0.01%
2018/04/27	8	132.75	5	132.30	131.00	3	19,738	0.02%
2018/04/26	5	128.30	11	129.00	128.50	-6	20,196	-0.03%
2018/04/25	10	122.30	8	125.06	124.00	2	20,437	0.01%
2018/04/24	18	123.78	6	121.00	120.50	12	20,453	0.06%
2018/04/23	5	132.80	5	134.10	128.00	0	20,274	0.00%
2018/04/20	64	133.79	71	134.87	133.00	-7	20,187	-0.03%
2018/04/19	56	137.75	57	138.02	138.50	-1	19,928	-0.01%
2018/04/18	57	130.25	60	131.12	133.00	-3	19,375	-0.02%
2018/04/17	5	132.00	4	134.88	127.50	1	19,068	0.01%
2018/04/16	152	133.48	152.1	132.18	139.00	-0.1	18,751	0.00%	大買/大賣/
2018/04/13	152	127.97	153.1	125.79	130.00	-1.1	18,183	-0.01%	大買/大賣/
2018/04/12	123	118.23	127	117.94	120.00	-4	17,461	-0.02%	大買/大賣/
2018/04/11	2	119.00	1	117.50	116.50	1	17,297	0.01%
2018/04/10	0	0.00	3	116.50	115.50	-3	17,082	-0.02%
2018/04/09	4	111.13	6	109.67	115.50	-2	17,027	-0.01%
2018/04/03	3	105.83	0	0.00	105.50	3	16,574	0.02%
2018/04/02	40	106.06	40	107.00	105.00	0	16,475	0.00%
2018/03/31	4	106.50	2	106.00	106.50	2	16,428	0.01%
2018/03/30	110	108.47	109	109.39	107.50	1	16,426	0.01%	大買/大賣/
2018/03/29	156	108.57	156	108.38	107.50	0	16,147	0.00%	大買/大賣/
2018/03/28	2	102.00	2	102.25	102.00	0	15,663	0.00%
2018/03/27	1	103.50	2	104.75	104.50	-1	15,543	-0.01%
2018/03/26	0	0.00	1	99.50	100.50	-1	15,389	-0.01%
2018/03/23	30	100.02	32	100.78	99.10	-2	15,300	-0.01%
2018/03/22	68	109.02	68	109.88	105.50	0	14,998	0.00%
2018/03/21	65	107.82	61	108.68	107.00	4	14,641	0.03%
2018/03/20	25	106.48	26	106.02	111.00	-1	14,362	-0.01%
2018/03/19	38	106.41	43	106.40	105.50	-5	13,950	-0.04%
2018/03/16	5	97.10	11	99.08	98.80	-6	13,064	-0.05%
2018/03/14	55	95.95	6	96.70	95.80	49	12,853	0.38%
2018/03/13	7	97.66	3	98.10	97.20	4	13,013	0.03%
2018/03/12	11	97.30	12	97.90	97.30	-1	13,020	-0.01%
2018/03/09	0	0.00	4	96.10	95.60	-4	12,930	-0.03%
2018/03/08	1	91.80	1	92.10	91.80	0	12,835	0.00%
2018/03/07	2	90.85	1	92.00	90.90	1	12,893	0.01%
2018/03/06	10	91.40	0	0.00	91.50	10	13,000	0.08%
2018/03/05	0	0.00	1	88.10	87.50	-1	13,032	-0.01%
2018/02/27	3	89.50	2	91.75	89.80	1	13,196	0.01%
2018/02/26	2	90.95	0	0.00	90.80	2	13,182	0.02%
2018/02/23	0	0.00	2	95.35	92.30	-2	13,170	-0.02%
2018/02/22	55	92.81	55	93.02	93.60	0	13,360	0.00%
2018/02/21	40	94.00	45	92.31	93.80	-5	13,935	-0.04%
2018/02/12	25	88.40	28	88.81	88.00	-3	13,860	-0.02%
2018/02/09	5	89.56	0	0.00	89.00	5	13,859	0.04%
2018/02/08	35	93.23	5	95.22	93.70	30	13,774	0.22%
2018/02/07	2	97.40	6	98.42	96.10	-4	13,596	-0.03%
2018/02/06	8	93.31	10	92.83	92.50	-2	13,462	-0.01%
2018/02/05	6	96.95	6	97.75	101.50	0	13,530	0.00%
2018/02/02	38	99.26	38	100.64	99.90	0	13,821	0.00%
2018/02/01	6	102.83	6	103.75	102.00	0	13,956	0.00%
2018/01/31	12	98.82	12	99.25	101.50	0	13,751	0.00%
2018/01/30	57	99.79	60	100.21	100.50	-3	13,742	-0.02%
2018/01/29	87	97.18	94	96.68	99.50	-7	13,513	-0.05%
2018/01/26	124	104.14	132	102.39	94.40	-8	13,519	-0.06%	大買/大賣/
2018/01/25	58	98.23	56	98.96	100.00	2	13,241	0.02%
2018/01/24	60	98.55	62	98.99	99.00	-2	13,005	-0.02%
2018/01/23	29	99.02	19	97.57	97.50	10	12,675	0.08%
2018/01/22	83	95.77	100	93.99	97.60	-17	12,323	-0.14%
2018/01/19	3	87.03	6	87.03	88.80	-3	12,166	-0.02%
2018/01/18	2	82.90	17	82.61	83.70	-15	11,858	-0.13%
2018/01/17	0	0.00	1	82.00	81.40	-1	12,138	-0.01%
2018/01/16	15	81.90	0	0.00	81.50	15	12,388	0.12%
2018/01/15	0	0.00	4	81.18	81.90	-4	12,650	-0.03%
2018/01/12	0	0.00	8	80.16	80.00	-8	13,230	-0.06%
2018/01/11	0	0.00	19	79.13	79.10	-19	13,565	-0.14%
2018/01/10	0	0.00	17	79.32	79.00	-17	13,939	-0.12%
2018/01/05	2	83.55	0	0.00	81.70	2	15,666	0.01%
2018/01/03	11	81.30	15	79.61	81.60	-4	16,207	-0.02%