中美晶 (5483)-合庫-台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
160.5
漲跌
▼3.0
漲幅
-1.83%
成交量
2,909張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30(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－合庫-台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

合庫-台南券商分點個股進出
合庫-台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
2024/11/21	0	0.00	0.1	162.50	163.50	-0.1	3,276	0.00%
2024/11/20	0	0.00	10	161.50	162.50	-10	3,245	-0.31%
2024/11/13	0	0.00	2	159.50	158.00	-2	3,127	-0.06%
2024/11/12	0.2	159.67	11	160.73	159.50	-10.9	3,126	-0.35%
2024/11/11	1	163.00	0	0.00	163.00	1	3,094	0.03%
2024/11/08	11.1	161.83	0	0.00	163.50	11.1	3,044	0.36%
2024/11/07	1	155.50	1	152.00	155.50	0	2,950	0.00%
2024/11/04	0.1	155.00	1	154.50	154.50	-1	2,924	-0.03%
2024/10/23	0.3	164.75	0	0.00	163.50	0.3	3,239	0.01%
2024/10/21	2	162.75	1	163.50	163.50	1	3,370	0.03%
2024/10/18	1.1	165.50	1	164.00	162.00	0.1	3,442	0.00%
2024/10/17	1	166.00	1	167.00	166.00	0	3,511	0.00%
2024/10/16	2	165.75	0	0.00	165.00	2	3,566	0.06%
2024/10/15	1	168.00	0	0.00	166.50	1	3,587	0.03%
2024/10/14	1	170.00	1	167.50	168.50	0	3,593	0.00%
2024/10/11	1	166.00	0	0.00	166.00	1	3,592	0.03%
2024/10/09	0.3	168.50	14	167.07	166.00	-13.8	3,571	-0.38%
2024/10/08	1	166.00	0	0.00	166.00	1	3,573	0.03%
2024/10/07	3.1	170.31	0	0.00	168.00	3.1	3,587	0.09%
2024/10/04	3.2	171.18	0	0.00	170.00	3.2	3,585	0.09%
2024/09/26	30	175.50	0	0.00	173.00	30	3,660	0.82%
2024/09/25	14	177.46	0.1	175.00	176.00	13.9	3,662	0.38%
2024/09/24	0.1	174.00	0	0.00	172.00	0.1	3,608	0.00%
2024/09/23	0.2	176.50	2	176.00	175.50	-1.9	3,506	-0.05%
2024/09/20	10	183.00	0	0.00	178.50	10	3,469	0.29%
2024/09/19	1	183.00	0	0.00	181.50	1	3,449	0.03%
2024/09/11	1.2	181.00	0	0.00	180.50	1.2	3,550	0.03%
2024/09/05	0	0.00	1	191.50	191.00	-1	3,507	-0.03%
2024/08/21	0	0.00	1	198.50	198.50	-1	3,858	-0.03%
2024/08/20	0	0.00	1	194.50	195.50	-1	3,869	-0.03%
2024/08/14	0.2	190.50	0	0.00	190.00	0.2	4,151	0.00%
2024/08/12	0	0.00	1	188.00	188.00	-1	4,220	-0.02%
2024/08/08	0	0.00	1	184.50	183.50	-1	4,263	-0.02%
2024/08/07	6	182.25	4	184.63	186.00	2	4,326	0.05%
2024/08/06	2	183.00	3.1	180.92	181.00	-1.1	4,333	-0.03%
2024/08/05	1.1	178.05	6	182.42	182.00	-5	4,312	-0.11%
2024/08/02	1	194.00	1	193.00	191.50	0	4,258	0.00%
2024/07/31	2	193.75	1	198.00	192.50	1	4,295	0.02%
2024/07/30	0	0.00	9	192.50	198.00	-9	4,293	-0.21%
2024/07/23	1.3	212.80	0	0.00	215.50	1.3	4,175	0.03%
2024/07/22	0.1	214.00	0	0.00	215.50	0.1	4,130	0.00%
2024/07/19	1	227.00	0	0.00	225.00	1	4,067	0.02%
2024/07/18	1	223.00	1.2	228.22	230.00	-0.2	4,066	0.00%
2024/07/17	0.4	228.50	0.2	223.50	223.50	0.2	3,999	0.00%
2024/07/16	1.2	230.79	0	0.00	227.50	1.2	4,031	0.03%
2024/07/15	0.3	232.50	2.2	233.27	233.00	-2	4,115	-0.05%
2024/07/12	1	230.00	0.1	229.00	232.50	0.9	4,145	0.02%
2024/07/11	0.3	230.00	0.1	230.00	231.00	0.2	4,157	0.00%
2024/07/10	0	0.00	3	227.83	229.00	-3	4,272	-0.07%
2024/07/09	0.5	223.25	1	225.00	225.50	-0.5	4,295	-0.01%
2024/07/08	1	223.00	2	223.75	224.50	-1	4,285	-0.02%
2024/07/05	1	220.00	0	0.00	224.00	1	4,251	0.02%
2024/07/04	1	220.50	1	220.50	222.00	0	4,235	0.00%
2024/07/03	1	214.00	1	217.00	217.00	0	4,217	0.00%
2024/07/02	4	222.88	0	0.00	217.00	4	4,160	0.10%
2024/06/28	0	0.00	1	217.50	217.50	-1	4,044	-0.02%
2024/06/27	0	0.00	0.1	220.00	218.00	-0.1	4,159	0.00%
2024/06/26	1	221.00	1	220.50	221.50	0	4,453	0.00%
2024/06/25	0	0.00	1.6	217.29	218.00	-1.6	4,710	-0.03%
2024/06/21	0	0.00	0.2	214.50	214.00	-0.2	5,046	0.00%
2024/06/20	1	216.50	2	216.00	215.50	-1	5,106	-0.02%
2024/06/19	4	215.63	3.1	217.11	210.50	0.9	5,254	0.02%
2024/06/18	0	0.00	4	213.88	214.00	-4	5,567	-0.07%
2024/06/17	0	0.00	0.5	210.70	212.50	-0.5	6,185	-0.01%
2024/06/14	0	0.00	1	211.00	210.50	-1	6,672	-0.01%
2024/06/13	0	0.00	2	211.00	211.50	-2	6,736	-0.03%
2024/06/11	1	208.00	1	210.00	210.00	0	6,994	0.00%
2024/06/06	1	212.50	2	210.50	212.00	-1	7,245	-0.01%
2024/06/04	0	0.00	12.1	212.50	212.50	-12.1	7,787	-0.16%
2024/06/03	1	213.00	4.1	213.22	214.00	-3.1	7,889	-0.04%
2024/05/31	0	0.00	0.5	206.90	208.50	-0.5	7,851	-0.01%
2024/05/30	0	0.00	1.1	201.36	205.50	-1.1	7,872	-0.01%
2024/05/29	2	202.00	0	0.00	203.00	2	7,885	0.03%
2024/05/28	1.2	204.83	0.1	205.00	205.00	1.1	7,951	0.01%
2024/05/27	3	205.00	1	206.00	205.50	2	7,949	0.03%
2024/05/24	2	199.00	0	0.00	202.50	2	7,948	0.03%
2024/05/23	2	203.00	0	0.00	201.50	2	7,944	0.03%
2024/05/22	0	0.00	1	202.00	202.50	-1	7,874	-0.01%
2024/05/20	0	0.00	4	199.25	199.00	-4	7,770	-0.05%
2024/05/17	0	0.00	1	195.50	195.50	-1	7,679	-0.01%
2024/05/15	0	189.50	1	191.00	191.00	-1	7,680	-0.01%
2024/05/14	1.1	189.05	1	189.50	189.00	0.1	7,778	0.00%
2024/05/09	0	0.00	25	193.56	194.00	-25	7,689	-0.33%
2024/05/08	1.3	192.04	0	0.00	193.00	1.3	7,684	0.02%
2024/05/07	0.5	193.72	0	0.00	194.00	0.5	7,657	0.01%
2024/05/06	1.2	194.08	2	194.25	197.00	-0.8	7,633	-0.01%
2024/05/03	0.8	195.09	0	0.00	192.50	0.8	7,644	0.01%
2024/05/02	0.1	195.25	0	0.00	196.00	0.1	7,677	0.00%
2024/04/29	4.3	193.38	2	193.25	194.50	2.3	7,770	0.03%
2024/04/26	0.1	192.00	1	193.00	192.50	-0.9	7,809	-0.01%
2024/04/24	2	195.00	0	0.00	194.00	2	7,903	0.03%
2024/04/23	2	189.75	2	189.00	188.50	0	7,969	0.00%
2024/04/22	0.1	188.50	0	0.00	188.50	0.1	8,055	0.00%
2024/04/19	2.1	192.52	0.1	194.00	192.00	2	8,008	0.02%
2024/04/18	1.3	199.10	0	201.00	199.50	1.2	7,978	0.02%
2024/04/17	1.1	202.05	0	0.00	202.00	1.1	8,054	0.01%
2024/04/16	2.4	199.10	2	201.50	199.00	0.4	8,071	0.00%
2024/04/15	3.1	209.00	2.1	208.79	208.50	1	7,963	0.01%
2024/04/12	0	0.00	1	212.50	211.50	-1	7,933	-0.01%
2024/04/11	0	0.00	0.1	209.50	210.00	-0.1	7,977	0.00%
2024/04/10	3	212.33	0.2	213.50	211.00	2.8	8,052	0.03%
2024/04/09	0.3	210.75	0	0.00	210.50	0.3	8,170	0.00%
2024/04/08	2.1	209.83	0	0.00	210.50	2.1	8,228	0.03%
2024/04/02	0.1	210.50	3	210.50	209.50	-2.9	8,294	-0.03%
2024/04/01	6.3	210.36	12	210.46	208.00	-5.8	8,371	-0.07%
2024/03/29	8.2	213.90	7.5	213.70	214.50	0.7	8,349	0.01%
2024/03/28	27.5	219.94	1	214.00	215.00	26.5	8,105	0.33%
2024/03/27	6.4	216.58	5	218.20	223.50	1.4	7,891	0.02%
2024/03/26	13.2	220.64	16	218.66	214.00	-2.9	7,710	-0.04%
2024/03/25	4.4	221.31	6	221.08	220.00	-1.6	7,706	-0.02%
2024/03/22	11.5	225.78	2	226.75	224.00	9.5	7,788	0.12%
2024/03/21	15.5	234.80	13	231.69	232.50	2.5	7,772	0.03%
2024/03/20	27	235.78	21.7	238.67	240.00	5.3	7,614	0.07%
2024/03/19	4	220.13	10.4	218.31	226.00	-6.4	7,048	-0.09%
2024/03/18	1.4	204.24	5	206.80	207.50	-3.7	6,610	-0.06%
2024/03/15	2	207.50	2	206.50	207.50	0	6,664	0.00%
2024/03/14	1	214.00	5.1	216.18	208.50	-4.1	6,596	-0.06%
2024/03/13	6.2	217.49	2	221.00	215.50	4.2	6,432	0.07%
2024/03/12	3	211.67	3.4	212.00	214.50	-0.4	6,260	-0.01%
2024/03/11	1	211.00	4.1	210.50	209.00	-3.1	6,205	-0.05%
2024/03/08	9.1	214.12	8.2	208.41	209.00	1	6,145	0.02%
2024/03/07	10.6	199.25	6.1	199.76	200.50	4.5	5,714	0.08%
2024/03/06	0	0.00	0.1	196.50	197.00	-0.1	5,628	0.00%
2024/03/05	2.2	194.95	2.1	195.50	197.00	0.1	5,650	0.00%
2024/03/04	1	193.50	1.1	193.05	193.50	-0.1	5,690	0.00%
2024/03/01	1.2	189.65	18.5	190.23	189.50	-17.3	5,804	-0.30%
2024/02/29	7.2	186.35	0	0.00	185.50	7.2	5,752	0.13%
2024/02/26	0	0.00	2	188.50	188.00	-2	5,791	-0.03%
2024/02/23	1.4	189.36	1	188.00	187.00	0.4	5,808	0.01%
2024/02/22	0.1	186.50	4.1	188.02	188.50	-4	5,836	-0.07%
2024/02/21	2.1	186.71	0	0.00	185.50	2.1	5,847	0.04%
2024/02/20	0	0.00	1	186.00	186.00	-1	5,879	-0.02%
2024/02/19	1	184.00	0	0.00	184.50	1	5,904	0.02%
2024/02/16	2.2	183.32	1.4	181.04	184.00	0.8	5,919	0.01%
2024/02/15	4	183.90	2.4	185.86	184.00	1.5	5,927	0.03%
2024/02/05	0	0.00	1	192.00	192.00	-1	5,864	-0.02%
2024/02/02	10	191.25	0.2	192.25	191.00	9.8	5,886	0.17%
2024/02/01	0	0.00	3	192.00	191.50	-3	5,896	-0.05%
2024/01/31	0	0.00	2	193.00	192.00	-2	5,965	-0.03%
2024/01/29	2.3	193.13	0	0.00	194.00	2.3	6,038	0.04%
2024/01/25	1.5	195.58	2	197.75	195.00	-0.5	6,152	-0.01%
2024/01/24	0	0.00	3	202.67	203.50	-3	6,207	-0.05%
2024/01/23	1	199.50	5	198.70	201.00	-4	6,164	-0.06%
2024/01/22	0	0.00	3	197.17	196.00	-3	6,117	-0.05%
2024/01/19	5.1	196.09	46	195.96	197.50	-40.9	6,077	-0.67%
2024/01/18	3	190.83	4	191.00	195.50	-1	6,074	-0.02%
2024/01/17	3	191.67	4	191.88	191.00	-1	5,984	-0.02%
2024/01/16	1.6	194.76	0	0.00	196.00	1.6	5,862	0.03%
2024/01/12	47	198.49	2.1	198.98	200.00	44.9	5,744	0.78%
2024/01/11	10	200.10	3	200.83	200.00	7	5,675	0.12%
2024/01/10	0	0.00	1	195.01	196.50	-1	5,572	-0.02%
2024/01/09	0	0.00	1	193.00	193.00	-1	5,525	-0.02%
2024/01/08	0	0.00	2	192.00	192.50	-2	5,490	-0.04%
2024/01/05	1	190.00	2	190.50	191.50	-1	5,465	-0.02%
2024/01/04	1	194.00	2	194.25	191.50	-1	5,417	-0.02%
2024/01/03	4.3	193.58	4	194.25	193.00	0.3	5,373	0.01%
2023/12/29	4	194.25	2	195.75	196.00	2	5,147	0.04%
2023/12/28	0.2	196.00	6	196.83	196.00	-5.8	5,112	-0.11%
2023/12/27	1	205.00	3	200.50	200.50	-2	5,047	-0.04%
2023/12/26	0	0.00	6.6	202.11	207.50	-6.6	4,939	-0.13%
2023/12/22	0.2	198.00	0	0.00	199.00	0.2	4,744	0.00%
2023/12/21	0	0.00	2	198.00	198.50	-2	4,666	-0.04%
2023/12/20	4	198.13	1	199.00	198.00	3	4,595	0.07%
2023/12/19	1	195.00	0.4	195.75	200.50	0.6	4,467	0.01%
2023/12/18	0	0.00	28.4	202.82	200.50	-28.4	4,314	-0.66%
2023/12/15	3	197.00	10	196.80	197.50	-7	4,171	-0.17%
2023/12/14	1	190.00	3.4	191.04	191.50	-2.4	3,986	-0.06%
2023/12/13	1.2	188.58	1	188.00	187.50	0.2	3,933	0.01%
2023/12/12	1	190.00	2.3	189.76	190.50	-1.3	3,934	-0.03%
2023/12/11	0	0.00	0.1	186.00	185.50	-0.1	3,931	0.00%
2023/12/08	0	0.00	0.1	186.00	184.50	-0.1	3,926	0.00%
2023/12/07	1	185.00	0.2	185.25	183.50	0.8	3,939	0.02%
2023/12/06	1	184.50	1.3	185.27	184.50	-0.3	3,910	-0.01%
2023/12/05	2.3	179.15	1	179.50	180.50	1.3	3,885	0.03%
2023/12/04	2	184.00	1	183.50	183.00	1	3,840	0.03%
2023/12/01	0	0.00	0.3	183.00	184.50	-0.3	3,828	-0.01%
2023/11/30	2.2	185.14	0.1	186.00	183.00	2.1	3,797	0.06%
2023/11/29	2	183.00	5.2	184.90	185.00	-3.2	3,750	-0.09%
2023/11/28	3	182.50	6.3	183.30	182.00	-3.3	3,641	-0.09%
2023/11/27	0.3	178.33	0.6	177.67	177.50	-0.3	3,479	-0.01%
2023/11/24	1	177.00	2.1	179.00	179.00	-1.1	3,449	-0.03%
2023/11/22	0.4	173.75	2	173.50	173.50	-1.6	3,373	-0.05%
2023/11/21	8.2	175.13	0	0.00	175.00	8.2	3,346	0.25%
2023/11/20	0.3	175.00	0	0.00	175.00	0.3	3,336	0.01%
2023/11/17	2	177.50	0	0.00	177.50	2	3,321	0.06%
2023/11/16	0.1	173.50	0	0.00	176.50	0.1	3,282	0.00%
2023/11/15	0.2	174.00	0	0.00	174.00	0.2	3,243	0.01%
2023/11/14	1.3	173.54	0	0.00	173.50	1.3	3,212	0.04%
2023/11/13	0.1	175.50	0	0.00	175.50	0.1	3,173	0.00%
2023/11/10	0	0.00	1	175.00	175.00	-1	3,157	-0.03%
2023/11/08	2	174.00	0	0.00	172.50	2	3,184	0.06%
2023/11/06	3	175.33	2	175.23	175.00	1	3,148	0.03%
2023/11/03	0	0.00	4.2	172.75	173.00	-4.2	3,136	-0.13%
2023/11/02	4	170.75	0	0.00	173.00	4	3,191	0.13%
2023/11/01	1	169.00	6	168.80	170.00	-5	3,118	-0.16%
2023/10/31	1	165.50	0	0.00	163.50	1	3,015	0.03%
2023/10/30	0	0.00	11	163.96	164.50	-11	3,108	-0.35%
2023/10/26	1.5	159.39	3	161.00	159.00	-1.5	3,209	-0.05%
2023/10/25	0	0.00	5	163.50	162.50	-5	3,262	-0.15%
2023/10/24	0	0.00	5	162.50	161.00	-5	3,337	-0.15%
2023/10/19	21.2	161.57	0	0.00	162.50	21.2	3,703	0.57%
2023/10/18	1	163.50	0.2	164.50	163.50	0.8	3,798	0.02%
2023/10/17	1	167.00	1.3	166.46	166.00	-0.3	3,867	-0.01%
2023/10/16	0	0.00	1	167.00	166.00	-1	4,055	-0.02%
2023/10/13	0	0.00	3.1	165.68	166.00	-3.1	4,216	-0.07%
2023/10/12	4	165.88	16.2	164.64	166.50	-12.2	4,350	-0.28%
2023/10/11	5	163.50	2.1	164.07	164.50	2.9	4,611	0.06%
2023/10/05	0	0.00	0.2	161.25	162.00	-0.2	5,309	0.00%
2023/10/04	0.2	158.50	1	159.00	159.00	-0.8	5,327	-0.02%
2023/10/02	1	160.00	1	161.00	162.00	0	5,302	0.00%
2023/09/28	0.1	157.50	1	157.50	157.00	-0.9	5,299	-0.02%
2023/09/27	0.1	157.00	0	0.00	157.00	0.1	5,305	0.00%
2023/09/26	0.6	158.14	3	159.67	157.00	-2.5	5,314	-0.05%
2023/09/25	0.1	159.50	0.5	159.50	160.50	-0.4	5,316	-0.01%
2023/09/22	0.8	158.83	0	0.00	160.00	0.8	5,350	0.01%
2023/09/21	4.6	159.41	1	159.50	158.00	3.6	5,345	0.07%
2023/09/20	4.4	162.47	0	0.00	162.00	4.4	5,322	0.08%
2023/09/19	2.3	164.22	0	0.00	163.50	2.3	5,329	0.04%
2023/09/18	2.1	165.00	0	0.00	165.00	2.1	5,339	0.04%
2023/09/15	0.2	165.00	1	166.00	166.50	-0.8	5,428	-0.01%
2023/09/14	3.2	164.59	5	164.90	164.00	-1.8	5,382	-0.03%
2023/09/13	2.2	160.77	1	161.50	161.00	1.2	5,290	0.02%
2023/09/12	1	159.50	1	162.00	161.00	0	5,355	0.00%
2023/09/08	1.1	155.50	2	156.50	155.50	-0.9	5,383	-0.02%
2023/09/07	15	160.50	0	0.00	158.00	15	5,393	0.28%
2023/09/06	1	158.50	0	0.00	158.50	1	5,367	0.02%
2023/09/05	0.1	159.50	0	0.00	160.00	0.1	5,363	0.00%
2023/09/04	1	160.50	0	0.00	160.00	1	5,371	0.02%
2023/09/01	0.1	159.00	0	0.00	158.50	0.1	5,370	0.00%
2023/08/30	0	0.00	1	157.00	156.50	-1	5,424	-0.02%
2023/08/25	1	152.50	0	0.00	152.50	1	5,505	0.02%
2023/08/24	1	153.50	0	0.00	154.50	1	5,537	0.02%
2023/08/23	0	0.00	1	155.00	155.00	-1	5,562	-0.02%
2023/08/18	0	0.00	1	154.00	154.00	-1	5,687	-0.02%
2023/08/17	0	0.00	0.2	155.00	156.50	-0.2	5,682	0.00%
2023/08/16	0.2	150.00	0	0.00	152.00	0.2	5,669	0.00%
2023/08/15	2	155.50	1	154.00	153.00	1	5,663	0.02%
2023/08/14	0.3	153.83	2	153.00	154.50	-1.7	5,662	-0.03%
2023/08/11	2	158.75	0	0.00	157.50	2	5,620	0.04%
2023/08/09	2.1	159.05	0	0.00	160.00	2.1	5,595	0.04%
2023/08/08	4.5	161.87	8	160.50	161.50	-3.5	5,567	-0.06%
2023/08/07	1	166.50	10	167.00	167.50	-9	5,498	-0.16%
2023/08/04	2.2	164.98	0	0.00	165.50	2.2	5,469	0.04%
2023/08/02	3.1	164.42	13	163.69	163.00	-9.9	5,465	-0.18%
2023/08/01	3.3	171.04	1.2	170.00	168.50	2	5,424	0.04%
2023/07/31	12	173.58	4.1	173.51	171.50	7.9	5,375	0.15%
2023/07/28	2.4	169.44	2.1	171.76	171.00	0.3	5,311	0.00%
2023/07/27	2	168.25	4	170.00	169.50	-2	5,230	-0.04%
2023/07/26	7.5	171.41	5	166.50	165.50	2.5	5,150	0.05%
2023/07/25	6	176.50	3	177.50	175.50	3	4,990	0.06%
2023/07/24	7	179.79	2.5	181.50	180.50	4.5	4,881	0.09%
2023/07/21	0.2	178.75	1	180.50	180.00	-0.8	4,755	-0.02%
2023/07/20	2.1	180.33	1	182.50	181.50	1.1	4,673	0.02%
2023/07/19	1.3	183.47	2	181.00	179.00	-0.7	4,567	-0.02%
2023/07/18	3	181.50	2	182.75	183.00	1	4,378	0.02%
2023/07/17	2.2	184.77	3	182.00	182.00	-0.8	4,233	-0.02%
2023/07/14	7.3	182.28	7	183.00	185.00	0.3	4,107	0.01%
2023/07/13	14.2	179.01	11.1	179.94	177.50	3.1	3,826	0.08%
2023/07/12	3	173.33	13.5	173.06	176.50	-10.5	3,439	-0.31%
2023/07/10	3	161.00	0	0.00	160.00	3	3,063	0.10%
2023/07/07	5.3	159.71	0	0.00	159.00	5.3	3,079	0.17%
2023/07/06	0.3	160.50	4	160.75	161.00	-3.8	3,086	-0.12%
2023/07/05	0	0.00	1	162.00	161.50	-1	3,110	-0.03%
2023/07/04	2.3	161.50	1	161.50	161.50	1.3	3,100	0.04%
2023/07/03	1.2	162.45	1	163.00	162.50	0.2	3,123	0.01%
2023/06/30	0	0.00	5	160.70	161.50	-5	3,136	-0.16%
2023/06/29	0.2	159.50	0	0.00	159.00	0.2	3,114	0.01%
2023/06/28	2	160.00	0	0.00	158.00	2	3,117	0.06%
2023/06/27	1	158.50	1	158.50	157.50	0	3,127	0.00%
2023/06/26	0.3	156.00	0	0.00	157.00	0.3	3,104	0.01%
2023/06/21	3.1	156.85	14	156.25	156.00	-10.9	3,097	-0.35%
2023/06/20	0.5	161.25	0	0.00	160.50	0.5	3,024	0.02%
2023/06/19	1.3	164.10	0	0.00	162.00	1.3	3,062	0.04%
2023/06/16	2	162.50	2	163.75	164.00	0	3,044	0.00%
2023/06/15	0	0.00	1	162.00	161.50	-1	3,018	-0.03%
2023/06/14	8.3	160.30	0	0.00	160.00	8.3	3,166	0.26%
2023/06/13	0.3	159.50	0	0.00	159.50	0.3	3,155	0.01%
2023/06/12	0.3	157.00	0	0.00	157.00	0.3	3,149	0.01%
2023/06/08	1	156.50	0	0.00	156.00	1	3,152	0.03%
2023/06/07	1	158.50	0.3	158.50	159.00	0.7	3,186	0.02%
2023/06/06	2	158.50	0	0.00	157.00	2	3,200	0.06%
2023/06/05	0	0.00	2	160.50	160.00	-2	3,184	-0.06%
2023/06/02	0	0.00	4	157.88	158.00	-4	3,186	-0.13%
2023/05/30	0	0.00	5	158.50	159.00	-5	3,136	-0.16%
2023/05/29	4	160.50	5	159.70	159.50	-1	3,164	-0.03%
2023/05/26	4	157.63	3.2	157.03	158.50	0.8	3,150	0.03%
2023/05/25	0	0.00	7	156.64	156.50	-7	3,128	-0.22%
2023/05/24	0	0.00	3	155.33	155.50	-3	3,096	-0.10%
2023/05/23	1	154.00	0	0.00	153.00	1	3,068	0.03%
2023/05/22	0	0.00	1	153.00	153.00	-1	3,047	-0.03%
2023/05/19	6	152.00	0	0.00	151.00	6	3,023	0.20%
2023/05/18	6	152.17	0	0.00	152.50	6	3,002	0.20%
2023/05/17	0	0.00	1	150.00	150.50	-1	2,987	-0.03%
2023/05/16	1	148.50	0	0.00	148.50	1	2,967	0.03%
2023/05/15	1	147.50	0	0.00	148.50	1	2,944	0.03%
2023/05/12	1	146.50	0	0.00	147.00	1	2,956	0.03%
2023/05/11	1	147.50	0	0.00	146.50	1	2,950	0.03%
2023/05/09	6	153.92	2.2	151.95	151.00	3.8	2,947	0.13%
2023/05/08	2.2	153.82	16	154.22	154.50	-13.8	2,946	-0.47%
2023/05/05	0	0.00	0.3	148.00	148.00	-0.3	2,897	-0.01%
2023/05/04	0.4	146.14	0	0.00	145.00	0.4	2,945	0.01%
2023/05/03	2	147.00	0	0.00	147.00	2	2,980	0.07%
2023/05/02	0	0.00	1.5	150.00	150.00	-1.5	3,042	-0.05%
2023/04/28	0	0.00	1	147.55	147.50	-1	3,118	-0.03%
2023/04/27	1	144.50	2.3	145.83	146.50	-1.3	3,122	-0.04%
2023/04/26	1.3	143.50	6	144.00	144.50	-4.8	3,125	-0.15%
2023/04/25	3.6	147.54	1	144.00	144.00	2.6	3,132	0.08%
2023/04/24	3	148.00	3	148.00	148.00	0	3,116	0.00%
2023/04/21	7.2	151.11	2	149.50	149.00	5.2	3,251	0.16%
2023/04/20	3	150.29	2	151.00	149.00	1	3,261	0.03%
2023/04/19	1.3	152.60	2	152.50	151.50	-0.8	3,293	-0.02%
2023/04/18	2	153.75	2	153.00	153.00	0	3,307	0.00%
2023/04/13	1	154.00	0	0.00	154.00	1	3,363	0.03%
2023/04/12	1	156.00	0	0.00	156.00	1	3,362	0.03%
2023/04/10	3	158.00	2.3	158.06	156.50	0.8	3,374	0.02%
2023/04/06	1.4	153.13	1	154.50	152.50	0.4	3,321	0.01%
2023/03/31	11	157.00	1	157.50	156.00	10	3,311	0.30%
2023/03/30	0	0.00	4	156.75	156.50	-4	3,324	-0.12%
2023/03/29	0	155.00	0	0.00	153.50	0	3,355	0.00%
2023/03/27	1	156.50	3	157.17	157.00	-2	3,461	-0.06%
2023/03/24	0	0.00	1.5	156.33	156.50	-1.5	3,506	-0.04%
2023/03/22	4	153.63	0	0.00	154.00	4	3,486	0.11%
2023/03/21	2	152.75	0	0.00	152.50	2	3,432	0.06%
2023/03/20	5.4	152.63	0	0.00	152.00	5.4	3,439	0.16%
2023/03/17	14.9	155.23	2	154.00	154.00	12.9	3,404	0.38%
2023/03/16	1	160.00	16	158.84	159.00	-15	3,238	-0.46%
2023/03/15	0	0.00	5	158.30	157.50	-5	3,260	-0.15%
2023/03/14	6	154.00	0	0.00	153.50	6	3,248	0.18%
2023/03/13	0.1	157.50	2.3	155.06	157.00	-2.2	3,238	-0.07%
2023/03/10	7	157.14	0	0.00	156.00	7	3,232	0.22%
2023/03/09	0	0.00	6	162.92	162.00	-6	3,243	-0.18%
2023/03/08	1	161.00	1	162.00	162.00	0	3,232	0.00%
2023/03/06	0	0.00	1.1	159.00	159.50	-1.1	3,222	-0.03%
2023/03/03	1	158.00	2	158.25	158.00	-1	3,214	-0.03%
2023/03/02	0.1	158.50	0	0.00	158.50	0.1	3,239	0.00%
2023/03/01	8.5	155.06	3	157.33	159.50	5.5	3,243	0.17%
2023/02/24	7.2	159.67	0	0.00	159.00	7.2	3,199	0.23%
2023/02/23	0	0.00	3	162.33	164.50	-3	3,185	-0.09%
2023/02/22	12.1	158.59	16	158.53	160.00	-3.9	3,228	-0.12%
2023/02/21	0	0.00	16	162.50	161.50	-16	3,301	-0.48%
2023/02/20	0.2	161.50	2	162.00	161.50	-1.8	3,438	-0.05%
2023/02/16	0	0.00	0.2	160.50	162.00	-0.2	3,714	-0.01%
2023/02/15	4.2	159.71	1	159.50	157.50	3.2	3,886	0.08%
2023/02/14	0	0.00	1	161.00	161.50	-1	3,988	-0.03%
2023/02/13	0	0.00	2	160.50	162.00	-2	4,029	-0.05%
2023/02/09	0	0.00	1	166.00	166.00	-1	4,266	-0.02%
2023/02/08	1	165.00	0	0.00	165.00	1	4,329	0.02%
2023/02/07	4	162.25	15	161.50	163.00	-11	4,319	-0.25%
2023/02/06	2	160.50	0	0.00	159.50	2	4,351	0.05%
2023/02/03	1	166.00	4	165.75	165.50	-3	4,322	-0.07%
2023/02/02	0	0.00	1	168.00	168.00	-1	4,322	-0.02%
2023/02/01	6.2	164.81	0	0.00	165.00	6.2	4,318	0.14%
2023/01/31	1.3	163.81	6	161.92	162.50	-4.7	4,290	-0.11%
2023/01/30	1	160.50	3	161.17	160.50	-2	4,233	-0.05%
2023/01/13	4	158.50	2	155.00	155.00	2	4,252	0.05%
2023/01/12	1.1	157.09	12	159.00	156.50	-10.9	4,267	-0.26%
2023/01/11	2.1	160.07	10.1	161.00	161.50	-8	4,273	-0.19%
2023/01/10	0.5	155.75	1	157.50	156.50	-0.5	4,166	-0.01%
2023/01/09	0.5	156.00	1.1	156.00	156.00	-0.6	4,184	-0.01%
2023/01/06	0.1	150.00	56	150.96	150.50	-55.9	4,186	-1.34%
2023/01/05	0	0.00	1	146.50	146.50	-1	4,272	-0.02%
2023/01/03	2	145.50	6	142.33	145.50	-4	4,428	-0.09%
2022/12/30	1	140.50	1	140.50	139.50	0	4,437	0.00%
2022/12/29	1	138.00	0	0.00	138.50	1	4,461	0.02%
2022/12/28	5	140.14	6.3	138.28	138.00	-1.2	4,519	-0.03%
2022/12/27	2	145.50	1	145.00	143.50	1	4,532	0.02%
2022/12/26	1	143.50	2	143.00	143.00	-1	4,613	-0.02%
2022/12/23	6.3	142.32	4	142.75	143.50	2.3	4,740	0.05%
2022/12/22	51	145.50	0.8	146.63	145.50	50.3	4,824	1.04%
2022/12/21	4.8	145.50	2	143.00	143.00	2.8	4,939	0.06%
2022/12/20	8.8	150.44	6	145.83	144.00	2.8	5,049	0.05%
2022/12/19	1.6	152.06	1	153.50	153.50	0.6	5,032	0.01%
2022/12/16	17.3	154.77	4	153.13	153.50	13.3	5,039	0.26%
2022/12/15	0	0.00	1.8	159.06	158.50	-1.8	4,993	-0.04%
2022/12/14	0	0.00	2.2	156.74	157.00	-2.2	5,017	-0.04%
2022/12/12	0.3	153.00	2	152.25	153.50	-1.8	5,053	-0.03%
2022/12/09	5.3	155.98	3	154.50	154.50	2.3	5,071	0.04%
2022/12/08	2.3	154.89	4	154.25	155.50	-1.8	5,073	-0.03%
2022/12/07	2	154.78	8.3	156.74	155.00	-6.4	5,069	-0.13%
2022/12/06	1.5	159.15	0	0.00	158.50	1.5	5,068	0.03%
2022/12/05	0	0.00	3	163.00	162.00	-3	5,107	-0.06%
2022/12/02	0.2	160.50	0	0.00	161.50	0.2	5,158	0.00%
2022/12/01	1	161.00	13.5	162.38	161.00	-12.5	5,195	-0.24%
2022/11/30	5	157.50	1	159.00	159.00	4	5,157	0.08%
2022/11/29	0.5	155.48	0	0.00	156.00	0.5	5,186	0.01%
2022/11/28	0	0.00	0.1	156.50	158.00	-0.1	5,196	0.00%
2022/11/25	1.5	158.83	5	159.00	158.00	-3.5	5,199	-0.07%
2022/11/23	0	0.00	2	159.50	159.50	-2	5,266	-0.04%
2022/11/22	5.4	156.98	1	157.00	158.50	4.4	5,298	0.08%
2022/11/21	0	0.00	1	158.00	157.00	-1	5,321	-0.02%
2022/11/18	7	158.64	0	0.00	156.50	7	5,346	0.13%
2022/11/17	3.1	160.33	2	161.00	162.00	1.1	5,279	0.02%
2022/11/16	2.3	159.11	3.3	161.81	162.00	-1	5,259	-0.02%
2022/11/15	5	158.20	6	160.17	162.00	-1	5,155	-0.02%
2022/11/14	2.5	155.00	3	155.50	155.50	-0.5	5,060	-0.01%
2022/11/11	9	155.22	4.3	156.60	155.00	4.7	5,034	0.09%
2022/11/10	2.1	146.49	53	145.80	147.00	-51	4,979	-1.02%
2022/11/09	4.5	141.03	2	141.25	142.00	2.5	4,940	0.05%
2022/11/08	4.5	140.06	4	139.62	139.00	0.5	4,940	0.01%
2022/11/07	35	137.57	2	137.25	137.50	33	4,873	0.68%
2022/11/04	3	129.33	0.6	132.00	130.50	2.4	4,890	0.05%
2022/11/03	0.2	125.00	1	127.50	127.50	-0.8	4,889	-0.02%
2022/11/02	0	128.50	0	0.00	127.00	0	4,998	0.00%
2022/11/01	1	125.50	0	0.00	125.50	1	5,005	0.02%
2022/10/31	0.2	124.00	0	0.00	124.00	0.2	5,223	0.00%
2022/10/27	1	124.00	0	0.00	125.50	1	5,201	0.02%
2022/10/26	0	0.00	1	122.50	121.50	-1	5,210	-0.02%
2022/10/25	0	0.00	3	123.17	120.50	-3	5,208	-0.06%
2022/10/24	4	125.50	1	122.00	122.00	3	5,200	0.06%
2022/10/21	10.2	121.50	0	0.00	121.00	10.2	5,162	0.20%
2022/10/19	1	123.00	0	0.00	120.50	1	5,171	0.02%
2022/10/14	1	123.00	1	121.50	121.50	0	5,266	0.00%
2022/10/13	0	0.00	0.8	118.78	117.00	-0.8	5,300	-0.01%
2022/10/12	3	122.83	0	0.00	123.00	3	5,252	0.06%
2022/10/11	3.3	124.08	2	125.50	122.00	1.3	5,282	0.02%
2022/10/07	1.5	132.67	1	132.00	131.00	0.5	5,208	0.01%
2022/10/05	2.2	137.66	0.4	138.50	135.50	1.8	5,209	0.03%
2022/10/04	1.2	133.50	2	131.50	133.00	-0.9	5,177	-0.02%
2022/10/03	0.1	128.50	0	0.00	129.00	0.1	5,154	0.00%
2022/09/30	1.1	126.14	0	0.00	131.00	1.1	5,141	0.02%
2022/09/29	0.2	132.25	1	132.00	131.00	-0.8	5,093	-0.02%
2022/09/28	1	132.50	3	136.17	132.00	-2	5,042	-0.04%
2022/09/27	6.2	139.47	5	142.40	140.50	1.2	4,938	0.02%
2022/09/26	3	150.67	14	149.14	148.50	-11	4,850	-0.23%
2022/09/23	2	158.75	16	157.47	157.00	-14	4,901	-0.29%
2022/09/22	12	156.29	1	156.50	156.50	11	4,893	0.22%
2022/09/21	0.1	158.00	0	0.00	157.00	0.1	4,917	0.00%
2022/09/20	10.2	160.01	1	161.50	161.50	9.2	4,902	0.19%
2022/09/16	10.2	161.00	0	0.00	160.50	10.2	4,974	0.20%
2022/09/15	1	165.00	0	0.00	164.00	1	5,015	0.02%
2022/09/14	2	165.50	2	163.75	165.00	0	5,091	0.00%
2022/09/13	1.2	168.00	0	0.00	167.00	1.2	5,132	0.02%
2022/09/12	31.6	168.28	1	168.50	168.50	30.6	5,211	0.59%
2022/09/08	2	164.75	5	163.70	163.50	-3	5,360	-0.06%
2022/09/07	2	160.25	1	158.50	158.50	1	5,372	0.02%
2022/09/06	0	0.00	12	162.29	163.50	-12	5,371	-0.22%
2022/09/05	2	164.25	2	161.50	162.00	0	5,435	0.00%
2022/09/02	0	167.00	2	166.50	166.00	-2	5,510	-0.04%
2022/08/30	2	164.50	1.2	167.07	168.00	0.9	5,559	0.02%
2022/08/26	2	167.00	0	0.00	166.50	2	5,514	0.04%
2022/08/25	3	166.17	14	166.29	167.00	-11	5,535	-0.20%
2022/08/24	13	165.08	2	164.00	164.00	11	5,560	0.20%
2022/08/23	2	163.50	2	166.00	166.00	0	5,648	0.00%
2022/08/22	0	0.00	4	165.25	164.50	-4	5,753	-0.07%
2022/08/19	12	170.29	3	168.00	166.00	9	5,751	0.16%
2022/08/18	0	0.00	1.4	167.63	169.00	-1.4	5,698	-0.02%
2022/08/17	2	167.00	2	167.50	167.50	0	5,659	0.00%
2022/08/16	2	164.50	3.4	163.44	163.00	-1.4	5,586	-0.03%
2022/08/15	2	161.50	2	160.00	160.00	0	5,515	0.00%
2022/08/12	5	161.20	5	161.50	161.50	0	5,470	0.00%
2022/08/11	7	159.71	6	161.25	161.00	1	5,467	0.02%
2022/08/10	4	155.50	5	156.60	156.50	-1	5,418	-0.02%
2022/08/09	4	154.88	2	153.75	155.50	2	5,402	0.04%
2022/08/08	3	150.67	1	151.50	151.50	2	5,417	0.04%
2022/08/05	3	145.00	3	146.67	149.00	0	5,544	0.00%
2022/08/03	0	0.00	1	138.00	138.00	-1	5,406	-0.02%
2022/08/02	1	139.50	1	139.00	138.00	0	5,432	0.00%
2022/07/29	2	143.50	0	0.00	142.50	2	5,481	0.04%
2022/07/27	1	142.50	0	0.00	143.00	1	5,713	0.02%
2022/07/26	0	0.00	2	142.75	141.50	-2	5,703	-0.04%
2022/07/25	0	0.00	2	145.00	145.00	-2	5,727	-0.03%
2022/07/22	5	145.80	0	0.00	146.00	5	5,808	0.09%
2022/07/21	0	0.00	2	144.25	145.50	-2	5,817	-0.03%
2022/07/20	2	142.25	1	142.00	142.00	1	5,829	0.02%
2022/07/19	1	139.00	0	0.00	139.00	1	5,823	0.02%
2022/07/18	2.2	143.20	3	143.33	144.50	-0.9	5,848	-0.01%
2022/07/15	1	138.00	3	140.33	141.00	-2	5,809	-0.03%
2022/07/14	2	138.50	1	139.00	138.00	1	5,776	0.02%
2022/07/13	0	0.00	0.3	139.50	138.50	-0.3	5,750	-0.01%
2022/07/12	1.3	137.38	1	136.50	136.50	0.3	5,740	0.01%
2022/07/11	1	140.00	1.1	140.57	141.00	-0.1	5,750	0.00%
2022/07/08	1.1	141.45	1	140.00	140.50	0.1	5,736	0.00%
2022/07/07	2	136.00	1.1	138.86	138.50	1	5,719	0.02%
2022/07/05	0	0.00	1.1	136.68	138.00	-1.1	5,852	-0.02%
2022/07/04	0.1	137.50	2	136.00	137.50	-1.9	5,854	-0.03%
2022/07/01	1	136.00	8	137.63	139.00	-7	5,867	-0.12%
2022/06/30	2.1	141.27	3	142.00	141.00	-1	5,781	-0.02%
2022/06/28	7	147.36	2	146.50	146.50	5	5,780	0.09%
2022/06/27	2	151.25	1	152.50	152.00	1	5,782	0.02%
2022/06/24	0.1	146.00	1	145.50	147.00	-0.9	5,751	-0.02%
2022/06/23	1	142.00	1	145.00	143.50	0	5,748	0.00%
2022/06/22	3	142.33	0	0.00	143.00	3	5,747	0.05%
2022/06/21	1.2	143.80	1	146.50	146.50	0.2	5,723	0.00%
2022/06/20	11	143.41	5	142.50	142.50	6	5,801	0.10%
2022/06/17	10	147.10	2.1	146.79	150.00	7.9	5,724	0.14%
2022/06/16	1.1	159.91	1	156.50	156.50	0.1	5,598	0.00%
2022/06/15	1	161.00	0	0.00	162.00	1	5,656	0.02%
2022/06/13	5	160.40	3.1	161.65	161.50	1.9	5,805	0.03%
2022/06/10	0	0.00	1	170.50	171.00	-1	5,781	-0.02%
2022/06/09	0	0.00	3	171.67	173.00	-3	5,831	-0.05%
2022/06/08	1	170.00	2	170.25	170.00	-1	5,773	-0.02%
2022/06/06	1	168.00	11	170.00	171.00	-10	5,863	-0.17%
2022/06/01	3	170.33	2	171.00	169.50	1	6,035	0.02%
2022/05/31	1	171.50	2	170.26	172.50	-1	5,993	-0.02%
2022/05/30	4	170.49	7	169.64	170.50	-3	5,949	-0.05%
2022/05/25	0	0.00	1	161.50	161.00	-1	5,839	-0.02%
2022/05/24	1.1	157.48	0	0.00	156.50	1.1	5,923	0.02%
2022/05/23	1.1	163.95	2	164.00	162.50	-0.9	5,895	-0.02%
2022/05/20	2	162.50	1.1	163.00	163.50	0.9	5,960	0.02%
2022/05/19	1.1	159.95	0	0.00	162.50	1.1	5,962	0.02%
2022/05/18	6	164.08	3	163.67	164.50	3	5,926	0.05%
2022/05/17	0	0.00	2	162.25	163.50	-2	5,853	-0.03%
2022/05/16	5.2	160.02	3.3	160.73	158.50	1.9	5,876	0.03%
2022/05/13	8.2	162.09	9.3	159.48	160.50	-1.1	5,791	-0.02%
2022/05/12	0	0.00	4.1	152.10	152.00	-4.1	5,708	-0.07%
2022/05/11	2.1	154.02	1.1	154.64	155.00	1	5,794	0.02%
2022/05/10	2.2	151.94	3.1	150.11	155.00	-0.9	5,921	-0.01%
2022/05/09	0.1	152.00	0.3	151.60	151.00	-0.2	6,010	0.00%
2022/05/06	3	154.50	2	155.49	156.00	1	6,134	0.02%
2022/05/05	2.2	158.05	2	159.00	157.50	0.2	6,353	0.00%
2022/05/04	1.1	153.45	1	153.50	153.00	0.1	6,409	0.00%
2022/05/03	0.2	149.50	0	0.00	149.50	0.2	6,360	0.00%
2022/04/29	7.2	150.22	6	149.25	149.00	1.2	6,481	0.02%
2022/04/28	3.1	144.56	3	148.00	146.50	0.1	6,540	0.00%
2022/04/27	1	146.50	2	140.50	145.00	-1	6,504	-0.02%
2022/04/26	17	146.12	4	145.88	146.00	13	6,482	0.20%
2022/04/25	2	146.00	2	147.75	148.00	0	6,546	0.00%
2022/04/22	0	0.00	2	154.00	152.50	-2	6,512	-0.03%
2022/04/21	2	158.75	2.1	158.05	157.50	-0.1	6,574	0.00%
2022/04/20	0	0.00	2	157.50	156.00	-2	6,663	-0.03%
2022/04/19	1.2	157.58	1	159.00	156.50	0.2	6,912	0.00%
2022/04/18	1	156.50	2	154.50	156.50	-1	7,026	-0.01%
2022/04/15	1.2	157.99	3	158.17	156.00	-1.9	7,085	-0.03%
2022/04/14	0.2	162.75	0	0.00	161.50	0.2	7,253	0.00%
2022/04/13	2	161.75	1	162.50	162.50	1	7,328	0.01%
2022/04/12	12.2	160.67	6	159.58	159.50	6.2	7,483	0.08%
2022/04/11	3.1	167.21	5	165.50	165.50	-1.9	7,609	-0.02%
2022/04/08	4.1	170.65	1	172.00	172.00	3.1	7,770	0.04%
2022/04/07	1.2	175.02	0	0.00	171.50	1.2	7,741	0.01%
2022/04/06	2	172.25	3	172.17	171.50	-1	7,763	-0.01%
2022/04/01	2	175.25	1	174.50	176.50	1	7,802	0.01%
2022/03/31	6.2	177.01	6	177.00	177.00	0.2	7,894	0.00%
2022/03/30	1	181.00	4	179.38	178.50	-3	7,942	-0.04%
2022/03/29	0	0.00	1	179.00	176.50	-1	8,113	-0.01%
2022/03/28	3	176.67	1	177.50	176.50	2	8,132	0.02%
2022/03/25	11	181.18	2	180.00	179.50	9	8,152	0.11%
2022/03/23	11.3	182.36	9	182.83	182.00	2.3	8,170	0.03%
2022/03/22	6	179.50	5	179.60	180.00	1	8,237	0.01%
2022/03/21	0.1	177.00	3	178.33	178.50	-2.9	8,264	-0.04%
2022/03/18	4.4	178.66	1	178.50	177.50	3.4	8,286	0.04%
2022/03/17	4	177.63	0	0.00	180.00	4	8,312	0.05%
2022/03/16	0	0.00	12	169.92	170.50	-12	8,352	-0.14%
2022/03/15	5.1	165.95	4	165.75	166.00	1.1	8,477	0.01%
2022/03/14	2	176.25	0	0.00	173.00	2	8,660	0.02%
2022/03/11	0.2	172.50	3	172.00	171.50	-2.8	8,657	-0.03%
2022/03/10	5	175.70	2	176.25	174.50	3	8,672	0.03%
2022/03/09	5.2	172.21	4	172.50	172.50	1.2	8,760	0.01%
2022/03/08	2.1	172.62	2	171.75	169.00	0.1	8,757	0.00%
2022/03/07	7.1	172.07	1	170.50	173.00	6.1	8,744	0.07%
2022/03/04	0	0.00	1	181.50	183.00	-1	8,684	-0.01%
2022/03/03	1	186.50	2	185.00	183.50	-1	8,852	-0.01%
2022/03/02	12	185.46	1	184.50	185.00	11	8,955	0.12%
2022/03/01	0.1	186.50	1	186.00	187.00	-0.9	9,107	-0.01%
2022/02/25	2	184.00	0	0.00	182.00	2	9,655	0.02%
2022/02/24	1.1	186.50	1.1	186.23	183.00	-0.1	9,843	0.00%
2022/02/23	1.1	192.00	0.2	190.00	192.00	0.9	10,009	0.01%
2022/02/22	7.1	190.80	6	188.50	188.50	1.1	10,036	0.01%
2022/02/21	4	194.50	4	194.50	194.50	0	10,029	0.00%
2022/02/18	8.2	193.07	6	194.00	195.00	2.2	10,098	0.02%
2022/02/17	6	193.92	6	193.58	193.50	0	10,164	0.00%
2022/02/16	5.1	194.00	6	192.58	192.50	-0.9	10,203	-0.01%
2022/02/15	7	194.43	0	0.00	192.50	7	10,212	0.07%
2022/02/14	8.2	195.24	16	196.69	194.00	-7.8	10,191	-0.08%
2022/02/11	15	202.00	13	201.50	201.50	2	10,126	0.02%
2022/02/10	16	205.16	4.1	205.34	204.00	11.9	10,045	0.12%
2022/02/09	5	199.20	0	0.00	198.50	5	9,887	0.05%
2022/02/08	2.2	197.64	5	197.90	200.00	-2.8	9,855	-0.03%
2022/02/07	5.5	195.85	2.1	197.01	199.00	3.5	9,741	0.04%
2022/01/26	5.1	209.23	4	209.38	209.50	1.1	9,557	0.01%
2022/01/25	4	211.75	4	211.62	212.50	0	9,569	0.00%
2022/01/24	6.1	213.18	4.1	209.74	216.00	2	9,677	0.02%
2022/01/21	0.2	205.33	1	204.00	205.50	-0.9	9,695	-0.01%
2022/01/20	3.2	213.16	2.3	212.78	212.50	0.9	9,574	0.01%
2022/01/19	2.3	212.15	2.1	213.47	214.50	0.2	9,518	0.00%
2022/01/18	4.2	217.74	12	217.00	217.00	-7.8	9,440	-0.08%
2022/01/17	0	221.00	1	223.00	223.50	-1	9,339	-0.01%
2022/01/14	4.1	218.76	5	221.30	222.50	-0.9	9,318	-0.01%
2022/01/13	7	231.45	9	230.39	229.00	-2	9,210	-0.02%
2022/01/12	7	234.57	3.1	233.98	231.00	3.9	9,092	0.04%
2022/01/11	2.3	233.61	2	233.50	225.50	0.3	8,854	0.00%
2022/01/10	2.3	234.51	0	0.00	233.50	2.3	8,784	0.03%
2022/01/07	4.2	236.87	10	232.30	235.00	-5.9	8,773	-0.07%
2022/01/06	2	242.50	0	242.50	242.50	2	8,574	0.02%
2022/01/05	10.2	244.36	3	244.17	247.00	7.2	8,532	0.08%
2022/01/04	2.1	242.12	8.6	239.36	245.00	-6.6	8,353	-0.08%
2022/01/03	24.4	245.06	23	233.48	231.50	1.4	8,080	0.02%
2021/12/30	1	236.00	6	237.08	236.00	-5	7,912	-0.06%
2021/12/29	3	237.83	0	0.00	236.50	3	7,927	0.04%
2021/12/28	1	236.48	3	235.83	235.00	-2	7,876	-0.03%
2021/12/27	8	232.63	7.1	234.35	234.50	0.9	7,835	0.01%
2021/12/24	7	228.14	4	228.13	228.50	3	7,779	0.04%
2021/12/23	10	228.05	11.3	227.76	229.00	-1.3	7,737	-0.02%
2021/12/22	1.1	217.59	1	218.50	218.00	0.1	7,635	0.00%
2021/12/21	2	218.75	0	0.00	218.00	2	7,661	0.03%
2021/12/20	4	224.00	1	219.00	219.00	3	7,611	0.04%
2021/12/17	4.1	224.49	1	225.00	225.00	3.1	7,574	0.04%
2021/12/16	1.1	224.39	7.6	227.30	228.50	-6.5	7,506	-0.09%
2021/12/15	5	219.00	1	218.00	219.00	4	7,348	0.05%
2021/12/14	1	216.50	10	218.00	217.00	-9	7,303	-0.12%
2021/12/13	6.4	223.69	1	223.00	223.00	5.4	7,229	0.07%
2021/12/10	14	223.86	13.1	226.67	226.00	0.9	7,126	0.01%
2021/12/09	7.1	220.06	9.1	220.35	220.50	-2	6,926	-0.03%
2021/12/08	3	217.33	8.2	217.57	219.00	-5.2	6,752	-0.08%
2021/12/07	3	210.17	1	211.00	209.50	2	6,534	0.03%
2021/12/06	4	212.00	0	0.00	212.00	4	6,504	0.06%
2021/12/03	4	210.50	3	211.67	211.50	1	6,549	0.02%
2021/12/02	0	0.00	1.2	205.33	205.00	-1.2	6,505	-0.02%
2021/12/01	4	205.63	0	0.00	206.50	4	6,555	0.06%
2021/11/30	1	206.50	7.2	208.44	207.00	-6.2	6,532	-0.09%
2021/11/29	15.2	202.18	7	203.36	205.00	8.2	6,545	0.13%
2021/11/26	0.3	203.00	0	0.00	200.50	0.3	6,407	0.00%
2021/11/25	5.1	212.16	2.1	212.74	212.50	3	6,371	0.05%
2021/11/24	9.1	219.49	16.4	219.84	215.00	-7.4	6,396	-0.11%
2021/11/23	10	206.15	7.1	207.04	207.00	2.9	5,993	0.05%
2021/11/22	12	203.54	13.1	203.00	205.50	-1.1	5,969	-0.02%
2021/11/19	5.2	197.71	5	196.10	195.00	0.2	5,977	0.00%
2021/11/18	5.2	195.19	1	196.00	196.00	4.2	6,058	0.07%
2021/11/17	2	197.25	7	197.50	198.00	-5	6,094	-0.08%
2021/11/16	4	194.88	5.1	195.59	194.50	-1.1	6,123	-0.02%
2021/11/15	2	193.25	0	0.00	193.50	2	6,196	0.03%
2021/11/12	12	195.71	17	194.68	193.00	-5	6,252	-0.08%
2021/11/11	2	194.75	19	194.05	193.00	-17	6,248	-0.27%
2021/11/10	2	192.00	1	192.50	194.00	1	6,319	0.02%
2021/11/09	4	194.00	7	194.86	194.50	-3	6,353	-0.05%
2021/11/08	3	191.33	0	0.00	191.50	3	6,364	0.05%
2021/11/05	3	192.50	4	192.13	193.00	-1	6,400	-0.02%
2021/11/04	0	0.00	2	193.25	190.50	-2	6,437	-0.03%
2021/11/03	1	191.00	0	0.00	192.00	1	6,483	0.02%
2021/11/02	3	199.50	3.1	197.98	191.50	-0.1	6,617	0.00%
2021/11/01	3.3	197.34	6.6	196.44	197.00	-3.3	6,518	-0.05%
2021/10/29	20.1	189.88	11.5	188.88	189.50	8.7	6,392	0.14%
2021/10/26	0	0.00	0.1	182.00	182.00	-0.1	6,424	0.00%
2021/10/25	0.1	176.50	0	0.00	180.50	0.1	6,532	0.00%
2021/10/22	2	180.26	1	179.00	179.00	1	6,741	0.02%
2021/10/21	3	183.33	1	183.00	180.50	2	6,876	0.03%
2021/10/19	0	0.00	3	183.00	183.00	-3	7,066	-0.04%
2021/10/18	0.1	179.00	0	180.50	179.00	0.1	7,159	0.00%
2021/10/15	0	182.00	2	183.50	184.00	-2	7,337	-0.03%
2021/10/14	0	0.00	2	176.00	176.00	-2	7,447	-0.03%
2021/10/13	4	177.00	3.1	178.66	175.00	0.9	7,552	0.01%
2021/10/12	1	177.50	1	178.50	178.00	0	7,673	0.00%
2021/10/07	1	179.50	0.1	181.00	181.50	0.9	8,099	0.01%
2021/10/06	1.1	176.82	0.7	175.30	175.00	0.4	8,891	0.00%
2021/10/05	1.1	173.45	0.1	169.50	176.00	1	8,968	0.01%
2021/10/04	2	174.00	0	0.00	172.00	2	9,015	0.02%
2021/10/01	2.3	174.88	1	175.50	175.50	1.3	9,120	0.01%
2021/09/30	0	0.00	1	180.00	181.50	-1	9,188	-0.01%
2021/09/29	4.2	176.68	1	174.50	174.50	3.2	9,180	0.03%
2021/09/28	0.2	185.00	3	183.67	184.00	-2.8	9,168	-0.03%
2021/09/27	5.1	187.99	0	0.00	187.00	5.1	9,163	0.06%
2021/09/24	2	188.75	1	191.50	191.00	1	9,278	0.01%
2021/09/23	1	187.00	3	188.50	187.50	-2	9,399	-0.02%
2021/09/22	4.1	185.63	5	185.70	186.00	-1	9,675	-0.01%
2021/09/17	1	188.50	1	190.00	190.50	0	9,671	0.00%
2021/09/16	2	188.00	4	191.38	189.00	-2	9,806	-0.02%
2021/09/15	5	187.90	1	189.00	189.00	4	10,108	0.04%
2021/09/14	3	192.83	0	0.00	192.00	3	10,464	0.03%
2021/09/13	1	192.50	2.1	192.26	192.00	-1.1	10,503	-0.01%
2021/09/10	3	190.17	5.2	192.04	193.50	-2.2	10,554	-0.02%
2021/09/09	1	190.00	1	189.00	189.50	0	10,705	0.00%
2021/09/08	0	0.00	1	185.00	185.00	-1	10,742	-0.01%
2021/09/07	5	189.70	1.3	189.04	189.00	3.7	10,701	0.03%
2021/09/06	0	0.00	2.6	195.23	195.50	-2.6	10,626	-0.02%
2021/09/03	0	0.00	6.1	193.41	194.00	-6.1	10,585	-0.06%
2021/09/02	12.2	195.19	9	195.38	189.50	3.2	10,684	0.03%
2021/09/01	2.1	193.00	3	193.50	194.00	-0.9	10,842	-0.01%
2021/08/31	6	192.17	3	189.00	193.00	3	10,880	0.03%
2021/08/30	5.3	194.43	3.2	193.88	193.50	2.1	10,831	0.02%
2021/08/27	6.2	189.95	11	191.36	190.00	-4.8	10,694	-0.04%
2021/08/26	8.7	185.92	6	186.08	187.50	2.7	10,631	0.03%
2021/08/25	3	181.33	12	183.58	191.00	-9	10,485	-0.09%
2021/08/24	20	175.03	12	172.33	174.00	8	10,262	0.08%
2021/08/23	0.1	174.50	3	170.83	174.00	-3	10,224	-0.03%
2021/08/20	3	163.33	3	164.17	164.00	0	10,164	0.00%
2021/08/19	2	166.25	0	0.00	163.50	2	10,107	0.02%
2021/08/18	0	0.00	1	164.00	173.50	-1	10,062	-0.01%
2021/08/17	1.2	165.92	2.1	169.10	166.00	-0.9	10,148	-0.01%
2021/08/13	1	179.50	0	0.00	172.50	1	10,033	0.01%
2021/08/12	1	182.00	6	180.08	179.00	-5	10,040	-0.05%
2021/08/11	5	178.50	5	182.00	180.00	0	10,077	0.00%
2021/08/10	3	183.83	2	181.25	182.00	1	10,147	0.01%
2021/08/09	5	188.00	1	187.00	187.00	4	10,205	0.04%
2021/08/06	11.2	193.11	2	194.00	193.00	9.2	10,262	0.09%
2021/08/05	0	0.00	2	201.25	204.00	-2	10,235	-0.02%
2021/08/04	11	198.68	3	200.00	199.00	8	10,513	0.08%
2021/08/03	3.1	199.76	5	196.40	199.50	-1.9	10,820	-0.02%
2021/08/02	4	190.38	2	193.00	192.50	2	10,893	0.02%
2021/07/30	2	190.75	4	192.00	189.00	-2	10,992	-0.02%
2021/07/29	2	190.00	1	193.50	195.50	1	11,203	0.01%
2021/07/28	0	0.00	1	194.50	189.00	-1	11,474	-0.01%
2021/07/27	1.1	204.47	5.5	201.73	196.50	-4.4	11,612	-0.04%
2021/07/26	0	0.00	1	209.00	209.00	-1	11,672	-0.01%
2021/07/23	6.1	214.88	2.2	218.50	210.00	3.9	11,876	0.03%
2021/07/22	4.5	214.06	3	211.00	212.00	1.5	11,797	0.01%
2021/07/21	3.1	213.74	4	215.88	213.00	-0.9	11,968	-0.01%
2021/07/20	6.3	210.04	4	216.62	209.00	2.2	12,128	0.02%
2021/07/19	2.1	216.24	0	216.00	216.00	2.1	12,481	0.02%
2021/07/16	0.1	214.00	1	215.50	217.00	-0.9	12,839	-0.01%
2021/07/15	2.1	213.15	2.3	216.04	213.50	-0.3	13,757	0.00%
2021/07/14	6	209.58	1	206.50	210.50	5	14,389	0.03%
2021/07/13	2.3	213.11	12.1	211.86	215.50	-9.8	14,242	-0.07%
2021/07/12	1	198.50	7	199.29	200.50	-6	13,477	-0.04%
2021/07/09	0	0.00	2.1	195.73	196.00	-2.1	13,427	-0.02%
2021/07/08	2	195.75	3.1	198.13	196.00	-1.1	13,477	-0.01%
2021/07/07	6	198.25	11	197.14	197.00	-5	13,466	-0.04%
2021/07/06	3.1	192.83	0	0.00	192.50	3.1	13,458	0.02%
2021/07/05	0	0.00	11.1	194.62	194.50	-11.1	13,610	-0.08%
2021/07/02	0	0.00	2	189.75	189.50	-2	13,814	-0.01%
2021/07/01	6.3	188.40	0	0.00	187.00	6.3	13,871	0.05%
2021/06/30	3	194.17	5	195.70	193.00	-2	13,947	-0.01%
2021/06/29	19	194.76	20	195.68	192.00	-1	13,885	-0.01%
2021/06/28	4	189.25	0	189.50	191.50	4	13,710	0.03%
2021/06/25	7	194.79	5.1	192.48	191.00	1.9	13,743	0.01%
2021/06/24	8	193.06	11	193.41	194.50	-3	13,640	-0.02%
2021/06/23	3	183.83	13.2	187.01	191.50	-10.2	13,369	-0.08%
2021/06/22	5	178.10	2.1	178.43	177.50	2.9	13,018	0.02%
2021/06/21	4	178.63	8.1	178.35	178.00	-4.1	13,002	-0.03%
2021/06/18	7	186.36	0	0.00	183.00	7	12,987	0.05%
2021/06/17	1	179.00	4	184.00	185.00	-3	12,867	-0.02%
2021/06/16	1.8	181.28	1	184.50	180.00	0.8	12,976	0.01%
2021/06/15	0	0.00	1	184.50	182.50	-1	13,000	-0.01%
2021/06/10	8	182.63	5.1	182.00	183.00	2.9	13,107	0.02%
2021/06/09	4	180.38	18.3	177.22	181.00	-14.3	12,969	-0.11%
2021/06/08	2	175.50	5	175.10	174.00	-3	12,752	-0.02%
2021/06/07	2.1	168.71	0	170.00	172.00	2.1	12,733	0.02%
2021/06/04	2	171.50	9	172.94	172.50	-7	12,735	-0.05%
2021/06/03	1	170.50	4	170.75	173.00	-3	12,838	-0.02%
2021/06/02	1	166.00	2.1	169.71	165.00	-1.1	12,791	-0.01%
2021/06/01	5	168.10	1	168.00	168.00	4	12,867	0.03%
2021/05/31	4	168.63	2	169.75	168.50	2	12,884	0.02%
2021/05/28	2	164.50	2	165.00	165.00	0	12,907	0.00%
2021/05/27	0.1	160.50	0	0.00	163.50	0.1	12,956	0.00%
2021/05/26	0.2	162.50	1	162.00	162.00	-0.8	13,006	-0.01%
2021/05/25	5.2	163.81	11.3	161.81	164.00	-6.1	13,006	-0.05%
2021/05/24	3	154.67	2	156.00	156.00	1	13,123	0.01%
2021/05/21	0	0.00	4	151.13	153.50	-4	13,256	-0.03%
2021/05/20	0	0.00	3	147.83	147.50	-3	13,666	-0.02%
2021/05/19	8.2	150.46	5	150.50	150.00	3.2	13,667	0.02%
2021/05/18	12	153.66	11	151.50	154.50	1	13,701	0.01%
2021/05/17	6.2	145.31	3	146.33	145.00	3.2	13,815	0.02%
2021/05/14	2	153.00	0	0.00	155.00	2	13,665	0.01%
2021/05/13	7.1	155.28	1	152.00	152.00	6.1	13,578	0.04%
2021/05/12	9	153.23	5	150.80	155.00	4	13,449	0.03%
2021/05/11	18	160.61	15	162.13	158.00	3	13,222	0.02%
2021/05/10	1	178.00	0	0.00	172.00	1	13,061	0.01%
2021/05/07	4	176.75	1	176.50	178.50	3	13,058	0.02%
2021/05/06	5.1	170.63	25	171.20	172.50	-19.9	13,022	-0.15%
2021/05/05	4	174.13	12	174.33	170.50	-8	12,783	-0.06%
2021/05/04	4	185.13	26	185.40	183.00	-22	12,559	-0.18%
2021/05/03	4	186.00	2.2	182.95	183.50	1.8	12,493	0.01%
2021/04/29	8.2	196.63	2	199.75	195.50	6.2	12,639	0.05%
2021/04/28	5	197.70	3	193.50	196.00	2	12,427	0.02%
2021/04/27	4	196.25	1	199.50	197.50	3	12,426	0.02%
2021/04/26	6	196.42	2.3	196.54	200.00	3.7	12,255	0.03%
2021/04/23	11	187.95	3.1	190.66	192.50	7.9	12,017	0.07%
2021/04/22	32.1	191.20	65.6	190.13	179.00	-33.5	11,844	-0.28%
2021/04/21	50.2	195.32	62	198.08	190.50	-11.8	11,537	-0.10%
2021/04/20	19	184.47	33.1	183.70	190.00	-14.1	10,641	-0.13%
2021/04/19	2	172.50	2.6	173.17	173.00	-0.6	9,991	-0.01%
2021/04/16	0	169.50	3	169.83	169.50	-3	10,055	-0.03%
2021/04/15	1	167.00	0	0.00	169.00	1	10,170	0.01%
2021/04/14	1	168.00	5	165.00	168.50	-4	10,245	-0.04%
2021/04/13	1	171.50	3.1	171.06	170.00	-2.1	10,377	-0.02%
2021/04/12	3.1	170.83	1.2	170.58	170.50	1.9	10,532	0.02%
2021/04/09	9.3	170.66	2	172.75	170.00	7.3	10,767	0.07%
2021/04/08	9	176.72	28	175.27	176.00	-19	10,814	-0.18%
2021/04/07	3	173.00	2	172.00	172.50	1	10,851	0.01%
2021/04/06	2	172.00	4.1	173.10	174.00	-2.1	11,465	-0.02%
2021/04/01	1	170.00	3.2	169.84	169.50	-2.2	11,433	-0.02%
2021/03/31	10	169.35	13	168.69	169.00	-3	11,478	-0.03%
2021/03/30	10	165.50	0	166.00	167.50	10	11,564	0.09%
2021/03/29	3	164.00	1	164.00	164.00	2	11,816	0.02%
2021/03/26	2	161.00	1	160.50	161.00	1	12,205	0.01%
2021/03/25	4	160.38	1	160.00	160.50	3	12,361	0.02%
2021/03/23	1.4	166.93	1	165.50	166.00	0.4	12,740	0.00%
2021/03/22	0	0.00	2	166.00	165.50	-2	12,974	-0.02%
2021/03/19	2	166.75	1	165.00	168.00	1	13,214	0.01%
2021/03/18	1	165.00	2	166.75	167.00	-1	13,270	-0.01%
2021/03/17	2.1	168.26	2	165.50	165.50	0.1	13,845	0.00%
2021/03/16	4	167.38	3	167.33	168.50	1	14,131	0.01%
2021/03/15	0	0.00	1	164.00	165.50	-1	14,731	-0.01%
2021/03/12	0	0.00	1	163.00	164.00	-1	14,975	-0.01%
2021/03/11	2	161.00	1	158.50	162.50	1	15,371	0.01%
2021/03/10	5	154.60	3	155.50	156.00	2	15,671	0.01%
2021/03/09	4	153.00	0	0.00	153.50	4	16,368	0.02%
2021/03/08	2	161.25	0	0.00	157.50	2	16,950	0.01%
2021/03/05	3.1	161.77	16.1	160.11	160.00	-13	18,104	-0.07%
2021/03/04	1	160.50	21	160.79	160.00	-20	18,259	-0.11%
2021/03/03	5.2	162.73	1.1	161.50	163.50	4.2	18,387	0.02%
2021/03/02	0.2	167.00	0	0.00	166.50	0.2	18,602	0.00%
2021/02/26	2.2	166.86	12	166.17	167.00	-9.8	18,790	-0.05%
2021/02/25	1	171.00	1	171.50	171.00	0	19,109	0.00%
2021/02/24	3	173.17	10	173.65	170.00	-7	19,236	-0.04%
2021/02/23	2	171.75	13	172.58	172.00	-11	18,979	-0.06%
2021/02/22	12.2	173.73	23.1	174.30	175.00	-11	18,860	-0.06%
2021/02/19	1	163.00	5.1	165.44	167.00	-4.1	18,511	-0.02%
2021/02/18	7.1	164.90	15	164.20	164.00	-7.9	18,916	-0.04%
2021/02/17	8.2	163.82	10	164.60	161.50	-1.8	18,922	-0.01%
2021/02/05	2.2	155.55	0	0.00	155.00	2.2	18,760	0.01%
2021/02/04	0.1	153.50	0	0.00	157.00	0.1	18,906	0.00%
2021/02/03	4.1	155.93	2	157.25	155.50	2.1	19,198	0.01%
2021/02/02	3.2	154.63	2	158.25	158.00	1.2	19,247	0.01%
2021/02/01	2.1	144.57	2.1	146.67	150.00	-0.1	19,361	0.00%
2021/01/29	3	155.01	4	153.75	152.00	-1	19,472	-0.01%
2021/01/28	9.1	157.73	7.1	156.72	157.50	2	19,406	0.01%
2021/01/27	9	162.06	0	0.00	162.00	9	19,456	0.05%
2021/01/26	13.1	168.69	3	165.00	162.00	10.1	19,440	0.05%
2021/01/25	10	172.50	15.1	172.11	170.50	-5.1	19,287	-0.03%
2021/01/22	16	169.69	17.7	169.46	172.00	-1.7	18,999	-0.01%
2021/01/21	1	159.50	10	160.50	160.00	-9	18,678	-0.05%
2021/01/20	3.1	159.53	5	161.10	159.50	-1.9	18,700	-0.01%
2021/01/19	20	164.58	1	164.50	165.00	19	18,666	0.10%
2021/01/18	1.1	159.45	4	158.88	163.00	-2.9	18,622	-0.02%
2021/01/15	18.3	162.98	25	163.14	161.00	-6.7	18,518	-0.04%
2021/01/14	2.5	168.35	11	169.32	167.50	-8.6	18,227	-0.05%
2021/01/13	3.1	169.52	0	0.00	169.00	3.1	18,092	0.02%
2021/01/12	17.2	170.50	2	169.00	168.50	15.2	17,950	0.08%
2021/01/11	4	172.62	11	168.55	174.00	-7	17,810	-0.04%
2021/01/08	20.3	170.83	17	169.18	170.00	3.3	17,740	0.02%
2021/01/07	13	173.42	3	170.67	172.00	10	17,767	0.06%
2021/01/06	15.4	170.61	13	170.85	172.50	2.4	17,705	0.01%
2021/01/05	24	172.96	11	171.27	171.00	13	17,446	0.07%
2021/01/04	24.3	179.08	23	178.54	177.50	1.3	17,184	0.01%
2020/12/31	28.1	176.41	23	177.50	177.50	5.1	16,868	0.03%
2020/12/30	27.6	174.20	19	175.03	175.00	8.6	16,663	0.05%
2020/12/29	18	173.03	18	175.19	171.00	0	16,395	0.00%
2020/12/28	15	167.30	4	167.38	169.00	11	15,706	0.07%
2020/12/24	1	167.50	7	167.57	165.00	-6	15,449	-0.04%
2020/12/23	11	166.32	19	168.16	168.00	-8	15,348	-0.05%
2020/12/22	28	165.25	27	163.31	162.50	1	15,141	0.01%
2020/12/21	8	159.69	9	162.67	160.50	-1	14,756	-0.01%
2020/12/18	19	161.63	18	163.28	161.50	1	14,595	0.01%
2020/12/17	4	165.88	1	170.50	166.50	3	14,418	0.02%
2020/12/16	1	169.50	1	170.00	170.00	0	14,232	0.00%
2020/12/15	2	166.25	5	166.90	163.00	-3	13,968	-0.02%
2020/12/14	4	170.00	1	169.50	168.50	3	13,701	0.02%
2020/12/11	49	170.33	32	168.55	168.00	17	13,705	0.12%
2020/12/10	13	167.50	7	170.00	168.00	6	13,190	0.05%
2020/12/09	19	171.66	21.1	168.96	172.00	-2.1	12,823	-0.02%
2020/12/08	10	156.70	4	157.50	159.00	6	12,171	0.05%
2020/12/07	9	157.78	16	154.28	154.50	-7	11,949	-0.06%
2020/12/04	25.1	159.44	54	159.53	160.00	-28.9	11,594	-0.25%
2020/12/03	7	157.29	18.1	157.63	160.00	-11.1	11,330	-0.10%
2020/12/02	22.1	148.73	24	151.38	154.00	-1.9	10,718	-0.02%
2020/12/01	30	148.85	52	148.71	144.50	-22	10,250	-0.21%
2020/11/30	61	142.85	5.1	143.11	143.50	55.9	9,258	0.60%
2020/11/27	3	130.00	2	128.50	130.50	1	9,019	0.01%
2020/11/26	7	128.07	8	126.56	129.00	-1	8,867	-0.01%
2020/11/25	23	123.85	37.2	125.02	122.00	-14.2	8,601	-0.16%
2020/11/24	11	124.86	5	126.00	125.00	6	8,371	0.07%
2020/11/23	61	119.59	332	118.69	120.00	-271	7,990	-3.39%	大賣/鉅額交易
2020/11/20	2	116.50	0	0.00	116.50	2	7,791	0.03%
2020/11/19	2	116.25	2	116.25	117.00	0	7,773	0.00%
2020/11/18	8	116.19	4	115.63	116.00	4	7,765	0.05%
2020/11/17	13	117.73	11	117.36	115.50	2	7,764	0.03%
2020/11/16	12	114.63	0	0.00	115.00	12	7,533	0.16%
2020/11/13	4	113.63	2	114.00	113.50	2	7,530	0.03%
2020/11/12	5	113.30	4	114.00	112.50	1	7,548	0.01%
2020/11/11	7	111.79	8	112.06	114.00	-1	7,577	-0.01%
2020/11/10	12	108.04	0	0.00	107.50	12	7,456	0.16%
2020/11/09	2	107.75	4	109.38	110.00	-2	7,487	-0.03%
2020/11/06	4	108.00	9.2	106.91	106.00	-5.2	7,417	-0.07%
2020/11/04	3	103.50	17	103.32	103.50	-14	7,491	-0.19%
2020/11/03	1	101.50	1	100.50	101.50	0	7,647	0.00%
2020/11/02	1	99.80	0	0.00	99.30	1	7,766	0.01%
2020/10/30	1	100.00	31	99.90	99.60	-30	7,843	-0.38%
2020/10/29	1	99.50	5	100.00	99.90	-4	7,870	-0.05%
2020/10/28	5	103.30	0	0.00	101.50	5	7,984	0.06%
2020/10/27	0	0.00	1	102.50	104.00	-1	8,025	-0.01%
2020/10/26	105	103.05	0	0.00	103.00	105	8,076	1.30%	大買/鉅額交易
2020/10/23	0	0.00	2	102.50	103.00	-2	8,305	-0.02%
2020/10/22	3	102.00	0	0.00	102.00	3	8,390	0.04%
2020/10/21	0	0.00	1	101.50	101.50	-1	8,543	-0.01%
2020/10/19	30	101.50	1	101.50	102.00	29	8,987	0.32%
2020/10/16	5	103.10	3	103.67	101.00	2	9,209	0.02%
2020/10/15	4	102.50	4.1	102.99	102.50	-0.1	9,217	0.00%
2020/10/14	102	99.98	2.2	100.22	100.50	99.9	9,128	1.09%	大買/
2020/10/13	0	0.00	1	98.20	99.20	-1	9,252	-0.01%
2020/10/12	2	98.65	6	99.00	98.00	-4	9,314	-0.04%
2020/10/08	1	98.70	2	99.30	98.70	-1	9,377	-0.01%
2020/10/07	0	0.00	2	98.75	99.00	-2	9,472	-0.02%
2020/10/06	2	98.30	0	0.00	98.50	2	9,629	0.02%
2020/10/05	5	98.04	2	98.00	97.90	3	9,893	0.03%
2020/09/30	1	96.80	0	0.00	96.80	1	10,071	0.01%
2020/09/29	7	96.36	1	96.60	96.10	6	10,245	0.06%
2020/09/28	4	96.60	2	97.00	96.00	2	10,438	0.02%
2020/09/25	3	95.73	1	96.20	94.40	2	10,471	0.02%
2020/09/24	2	98.05	14	98.38	97.20	-12	10,491	-0.11%
2020/09/23	4	98.93	1	99.40	99.90	3	10,527	0.03%
2020/09/22	1	98.70	10	98.67	98.50	-9	10,541	-0.09%
2020/09/21	3	100.50	0	0.00	100.00	3	10,519	0.03%
2020/09/18	3	102.67	1	102.00	102.00	2	10,529	0.02%
2020/09/17	10	103.45	1	103.00	103.00	9	10,545	0.09%
2020/09/16	20	103.63	3	104.33	103.00	17	10,542	0.16%
2020/09/15	4	101.75	0	0.00	103.00	4	10,426	0.04%
2020/09/14	4	100.50	6	100.50	100.50	-2	10,339	-0.02%
2020/09/10	0	0.00	3	102.00	100.50	-3	10,358	-0.03%
2020/09/09	2	102.00	4	99.55	102.00	-2	10,349	-0.02%
2020/09/08	1	100.50	3	100.40	100.50	-2	10,338	-0.02%
2020/09/07	57	101.59	0	0.00	100.00	57	10,388	0.55%
2020/09/04	25	100.06	21.3	100.35	102.50	3.7	10,355	0.04%
2020/09/03	62	98.38	2	99.85	101.00	60	10,503	0.57%
2020/09/02	0	0.00	1	97.30	97.30	-1	10,847	-0.01%
2020/09/01	1	95.60	0	0.00	96.80	1	10,883	0.01%
2020/08/31	2	97.40	0	0.00	96.40	2	10,959	0.02%
2020/08/28	2.3	96.83	3	97.00	97.40	-0.7	11,085	-0.01%
2020/08/27	3	98.43	3	98.57	98.40	0	11,263	0.00%
2020/08/26	2	98.30	2	97.80	97.80	0	11,264	0.00%
2020/08/25	8	97.94	2	98.50	97.50	6	11,271	0.05%
2020/08/24	0	0.00	1	97.20	98.00	-1	11,270	-0.01%
2020/08/21	16	96.71	5	96.54	97.10	11	11,267	0.10%
2020/08/20	7	95.23	19	95.46	95.60	-12	11,224	-0.11%
2020/08/19	6	102.17	9	101.61	101.50	-3	11,038	-0.03%
2020/08/18	6	103.08	0	0.00	104.00	6	11,024	0.05%
2020/08/17	5	104.60	1	104.00	104.00	4	11,026	0.04%
2020/08/14	8	102.69	3	103.00	103.50	5	10,886	0.05%
2020/08/13	6	103.58	1	102.00	101.00	5	10,794	0.05%
2020/08/12	4	102.88	1	103.00	103.00	3	10,709	0.03%
2020/08/11	7	104.43	2.2	103.00	102.50	4.9	10,656	0.05%
2020/08/10	1	103.00	7	101.93	101.50	-6	10,475	-0.06%
2020/08/07	4	102.00	5	102.50	100.00	-1	10,409	-0.01%
2020/08/05	1	99.80	2	99.75	99.30	-1	10,260	-0.01%
2020/08/04	2	97.50	1	98.90	98.90	1	10,378	0.01%
2020/08/03	1	97.10	2	97.00	97.00	-1	10,731	-0.01%
2020/07/31	9	98.27	7	97.97	98.00	2	10,755	0.02%
2020/07/30	7	95.59	8	95.41	97.80	-1	10,717	-0.01%
2020/07/29	5	94.44	1	95.00	94.50	4	10,733	0.04%
2020/07/28	3	96.40	1	97.80	94.50	2	10,724	0.02%
2020/07/27	1.3	98.02	2	95.50	95.30	-0.8	10,641	-0.01%
2020/07/24	13	98.08	2	98.10	96.10	11	10,589	0.10%
2020/07/23	7.3	101.00	0	0.00	100.00	7.3	10,450	0.07%
2020/07/22	17	107.76	11	107.64	108.00	6	10,288	0.06%
2020/07/21	2	106.00	6	106.42	106.00	-4	10,074	-0.04%
2020/07/20	2	103.50	3	104.00	103.50	-1	9,894	-0.01%
2020/07/17	4	102.00	6	103.00	103.00	-2	9,830	-0.02%
2020/07/16	2	103.50	13	103.65	102.00	-11	9,847	-0.11%
2020/07/15	2	101.75	1	101.50	101.00	1	9,773	0.01%
2020/07/14	1	102.00	0	0.00	101.50	1	9,928	0.01%
2020/07/13	0	0.00	2	104.50	104.50	-2	10,021	-0.02%
2020/07/10	13	102.08	5	103.10	102.50	8	10,149	0.08%
2020/07/09	2	106.75	6	104.83	106.00	-4	10,110	-0.04%
2020/07/08	13	102.81	12	102.00	102.50	1	9,882	0.01%
2020/07/07	14	99.45	9	99.40	99.50	5	9,766	0.05%
2020/07/06	0	0.00	5	100.14	100.00	-5	9,890	-0.05%
2020/07/03	0	0.00	1	97.20	97.80	-1	10,061	-0.01%
2020/07/01	12	95.90	10	95.60	95.40	2	10,373	0.02%
2020/06/30	11	94.38	10	94.78	94.90	1	10,424	0.01%
2020/06/29	3	93.13	1	92.80	93.00	2	10,470	0.02%
2020/06/24	2	94.35	1	94.70	94.00	1	10,531	0.01%
2020/06/23	1	93.60	2	94.00	93.90	-1	10,717	-0.01%
2020/06/22	2	93.50	4	93.90	93.10	-2	10,897	-0.02%
2020/06/19	7	94.04	5	93.66	93.90	2	11,175	0.02%
2020/06/18	0.2	92.40	1	92.50	92.10	-0.9	11,317	-0.01%
2020/06/17	1	92.80	2	92.10	92.40	-1	11,436	-0.01%
2020/06/16	1	92.10	1	91.70	92.10	0	11,637	0.00%
2020/06/15	1	90.50	0	0.00	90.50	1	11,968	0.01%
2020/06/12	6	90.38	14.2	89.51	91.50	-8.2	12,126	-0.07%
2020/06/11	8	92.86	3	94.43	91.50	5	12,253	0.04%
2020/06/10	5	94.62	2	94.70	95.40	3	12,271	0.02%
2020/06/09	8	96.11	16	96.03	94.20	-8	12,514	-0.06%
2020/06/08	7	95.51	15	97.85	99.00	-8	12,338	-0.06%
2020/06/05	12	92.02	12	92.65	91.80	0	11,890	0.00%
2020/06/04	5	91.70	5	91.80	91.60	0	11,991	0.00%
2020/06/03	5	91.40	10	91.50	91.40	-5	12,099	-0.04%
2020/06/02	9	91.69	4	91.68	91.50	5	11,996	0.04%
2020/06/01	0	0.00	10	89.00	89.00	-10	11,938	-0.08%
2020/05/29	7	88.17	0	0.00	87.80	7	12,059	0.06%
2020/05/28	2	88.95	6	89.12	89.10	-4	12,162	-0.03%
2020/05/27	3	89.23	0	0.00	88.70	3	12,309	0.02%
2020/05/25	2	87.50	1	88.30	89.20	1	12,565	0.01%
2020/05/22	2	88.85	3	89.30	88.30	-1	12,598	-0.01%
2020/05/21	2	88.55	1	89.00	89.00	1	12,627	0.01%
2020/05/20	2	88.40	1	88.00	88.00	1	12,646	0.01%
2020/05/19	1	88.70	1	88.90	88.50	0	12,805	0.00%
2020/05/18	2	87.20	0	0.00	86.80	2	13,041	0.02%
2020/05/15	5	87.80	1	87.30	87.00	4	13,274	0.03%
2020/05/14	13	89.96	3	89.60	88.20	10	13,690	0.07%
2020/05/13	2	91.30	2	91.00	91.00	0	13,873	0.00%
2020/05/12	1	91.70	6	91.27	90.90	-5	13,837	-0.04%
2020/05/11	3	92.07	12	91.89	92.20	-9	13,890	-0.06%
2020/05/08	36	91.11	24	90.94	90.60	12	13,690	0.09%
2020/05/07	2	87.90	6	87.57	87.10	-4	13,381	-0.03%
2020/05/06	7	87.43	0	0.00	87.20	7	13,392	0.05%
2020/05/05	2	88.45	11	88.41	88.50	-9	13,445	-0.07%
2020/05/04	9	87.22	0	0.00	86.90	9	13,527	0.07%
2020/04/30	4	88.95	1	89.10	89.10	3	13,575	0.02%
2020/04/29	4	86.80	1	87.00	87.00	3	13,527	0.02%
2020/04/28	1	86.90	8	86.66	86.50	-7	13,593	-0.05%
2020/04/27	1	86.10	2	86.20	86.20	-1	13,814	-0.01%
2020/04/24	4	84.43	0	0.00	84.70	4	13,917	0.03%
2020/04/23	1	85.30	3	86.30	85.20	-2	14,143	-0.01%
2020/04/22	4	85.15	1	85.20	85.10	3	14,263	0.02%
2020/04/21	2	86.60	2	87.30	84.40	0	14,573	0.00%
2020/04/20	3	88.00	0	0.00	87.50	3	14,549	0.02%
2020/04/17	11	87.55	23	88.20	86.40	-12	14,507	-0.08%
2020/04/16	7	87.81	4	88.00	88.00	3	14,323	0.02%
2020/04/15	12	87.43	16	87.64	88.60	-4	14,254	-0.03%
2020/04/14	5	85.98	0	0.00	86.00	5	14,050	0.04%
2020/04/13	14	84.83	0	0.00	84.50	14	14,051	0.10%
2020/04/10	1	84.70	1	85.00	86.00	0	14,058	0.00%
2020/04/09	12	86.66	9	87.07	84.30	3	14,202	0.02%
2020/04/08	12	86.29	8	85.16	86.90	4	14,166	0.03%
2020/04/07	14	81.72	15	82.13	82.90	-1	13,825	-0.01%
2020/04/06	4	79.10	4	79.13	80.00	0	13,642	0.00%
2020/04/01	2	77.15	1	76.60	77.20	1	13,501	0.01%
2020/03/31	3	78.40	0	0.00	78.20	3	13,445	0.02%
2020/03/30	2	78.50	0	0.00	79.10	2	14,004	0.01%
2020/03/27	30	81.05	28	80.55	79.60	2	13,950	0.01%
2020/03/26	40	79.58	41	79.48	80.30	-1	13,817	-0.01%
2020/03/25	20	79.16	23	79.93	78.70	-3	13,737	-0.02%
2020/03/24	6	76.90	13	76.91	75.70	-7	13,481	-0.05%
2020/03/23	15	75.34	2	75.70	73.60	13	13,586	0.10%
2020/03/20	17	79.83	15	81.88	80.60	2	13,512	0.01%
2020/03/19	2	76.60	4	77.95	75.80	-2	13,392	-0.01%
2020/03/18	5	85.60	8	85.96	84.20	-3	13,093	-0.02%
2020/03/17	7	85.80	7	86.60	84.20	0	13,013	0.00%
2020/03/16	2	92.60	2	89.25	86.50	0	12,937	0.00%
2020/03/13	12	90.98	15	88.93	91.70	-3	12,861	-0.02%
2020/03/12	0	0.00	12	93.42	94.00	-12	12,576	-0.10%
2020/03/11	15	100.97	14	101.00	98.50	1	12,749	0.01%
2020/03/10	2	100.10	10	99.80	102.00	-8	13,169	-0.06%
2020/03/09	15	100.07	1	98.30	98.30	14	13,222	0.11%
2020/03/05	1	106.50	4	108.25	109.00	-3	12,961	-0.02%
2020/03/04	15	104.20	13	104.50	103.50	2	12,816	0.02%
2020/03/03	44	109.15	30	108.50	106.50	14	12,681	0.11%
2020/03/02	0	0.00	3	103.67	108.50	-3	12,578	-0.02%
2020/02/26	9	110.39	8	111.44	108.50	1	12,399	0.01%
2020/02/25	3	112.00	3	111.83	113.00	0	12,235	0.00%
2020/02/24	13	113.35	10	112.50	112.50	3	12,185	0.02%
2020/02/21	1	114.50	1	116.50	116.50	0	12,075	0.00%
2020/02/20	2	116.75	2	116.75	117.00	0	12,027	0.00%
2020/02/19	2	113.75	6	115.50	116.00	-4	11,823	-0.03%
2020/02/18	3	113.67	11	113.23	110.50	-8	11,515	-0.07%
2020/02/17	5	113.20	7	113.79	113.00	-2	11,278	-0.02%
2020/02/14	2	106.75	0	0.00	108.00	2	10,837	0.02%
2020/02/13	16	104.66	18	102.94	102.00	-2	10,571	-0.02%
2020/02/12	5	103.00	5	105.50	103.50	0	10,678	0.00%
2020/02/11	1	101.50	1	103.00	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	1	102.50	0	0.00	103.00	1	10,875	0.01%
2020/02/06	3	104.33	3	104.00	103.50	0	11,007	0.00%
2020/02/05	22	103.43	26	102.50	102.00	-4	10,999	-0.04%
2020/02/04	50	100.20	43	100.30	101.00	7	10,844	0.06%
2020/02/03	1	97.70	0	0.00	98.20	1	10,802	0.01%
2020/01/31	21	97.70	16	98.24	98.20	5	10,721	0.05%
2020/01/30	5	97.86	3	97.57	96.30	2	10,834	0.02%
2020/01/20	8	106.50	8	107.38	107.00	0	10,654	0.00%
2020/01/17	2	105.50	15	106.07	105.00	-13	10,615	-0.12%
2020/01/16	1	104.00	7	103.93	104.50	-6	10,371	-0.06%
2020/01/15	68	100.20	67	101.77	102.00	1	10,274	0.01%
2020/01/14	57	99.46	73	99.20	99.00	-16	10,037	-0.16%
2020/01/13	27	96.93	14	97.56	98.40	13	10,064	0.13%
2020/01/08	8	94.65	8	94.88	94.30	0	10,582	0.00%
2020/01/07	7	94.66	1	94.50	94.50	6	10,940	0.05%
2020/01/06	2	96.90	1	99.30	97.00	1	11,240	0.01%
2020/01/03	6	100.67	0	0.00	100.50	6	11,207	0.05%
2020/01/02	20	101.05	33	103.15	103.00	-13	11,089	-0.12%
2019/12/30	3	102.17	2	100.00	100.00	1	10,903	0.01%
2019/12/27	5	102.00	8	101.69	101.00	-3	10,860	-0.03%
2019/12/26	4	101.50	2	102.00	101.50	2	10,872	0.02%
2019/12/25	11	102.23	14	103.29	101.50	-3	10,938	-0.03%
2019/12/24	9	98.50	10	98.20	99.00	-1	10,393	-0.01%
2019/12/23	4	98.38	4	97.80	98.00	0	10,502	0.00%
2019/12/20	21	96.48	21	97.50	97.80	0	10,555	0.00%
2019/12/19	4	95.98	0	0.00	95.70	4	10,832	0.04%
2019/12/18	5	98.46	9	98.73	96.80	-4	10,922	-0.04%
2019/12/17	0	0.00	2	96.95	97.00	-2	10,619	-0.02%
2019/12/12	3	95.37	6	94.98	94.50	-3	10,397	-0.03%
2019/12/11	5	95.12	5	94.96	94.20	0	10,307	0.00%
2019/12/10	4	96.13	3	96.80	96.80	1	10,287	0.01%
2019/12/09	4	96.35	3	97.30	97.30	1	10,214	0.01%
2019/12/06	9	97.81	33	97.62	96.70	-24	10,146	-0.24%
2019/12/05	9	94.14	15	95.93	96.50	-6	9,750	-0.06%
2019/12/04	3	90.30	8	89.98	90.50	-5	9,211	-0.05%
2019/12/03	18	87.04	1	87.40	87.10	17	8,989	0.19%
2019/11/29	0	0.00	1	86.70	86.80	-1	9,037	-0.01%
2019/11/28	1	86.20	1	86.70	86.40	0	9,051	0.00%
2019/11/22	1	87.20	0	0.00	87.10	1	9,060	0.01%
2019/11/21	0	0.00	2	85.65	86.20	-2	9,167	-0.02%
2019/11/20	1	86.30	0	0.00	86.40	1	9,147	0.01%
2019/11/19	3	86.87	0	0.00	87.30	3	9,219	0.03%
2019/11/15	2	88.65	2	87.80	87.80	0	9,208	0.00%
2019/11/14	2	86.80	3	88.43	88.80	-1	9,296	-0.01%
2019/11/13	2	88.90	3	88.30	88.40	-1	9,314	-0.01%
2019/11/12	2	87.30	1	87.10	87.50	1	9,337	0.01%
2019/11/11	2	85.60	2	85.90	86.20	0	9,336	0.00%
2019/11/08	7	88.56	5	89.94	88.00	2	9,198	0.02%
2019/11/07	3	93.20	5	94.40	93.60	-2	8,931	-0.02%
2019/11/06	4	96.10	1	97.00	95.90	3	8,881	0.03%
2019/11/05	7	97.04	5	96.92	98.00	2	8,856	0.02%
2019/11/04	3	93.50	13	94.55	95.20	-10	8,702	-0.11%
2019/11/01	14	92.09	5	92.40	92.30	9	8,580	0.10%
2019/10/31	5	91.94	4	92.48	91.80	1	8,647	0.01%
2019/10/30	1	93.90	1	93.60	94.20	0	8,573	0.00%
2019/10/29	1	94.80	4	94.08	94.50	-3	8,572	-0.03%
2019/10/28	15	93.99	11	93.57	94.30	4	8,454	0.05%
2019/10/25	4	93.53	8	93.65	92.90	-4	8,395	-0.05%
2019/10/24	1	92.40	3	91.93	92.40	-2	8,285	-0.02%
2019/10/23	7	93.10	9	93.38	91.90	-2	8,312	-0.02%
2019/10/22	0	0.00	3	92.73	93.10	-3	8,303	-0.04%
2019/10/21	1	92.50	2	93.10	92.90	-1	8,247	-0.01%
2019/10/18	5	93.04	54	92.85	91.20	-49	8,137	-0.60%
2019/10/17	52	91.10	1	90.40	91.10	51	7,788	0.65%
2019/10/16	0	0.00	1	89.00	89.00	-1	7,667	-0.01%
2019/10/15	6	90.53	27	91.70	89.20	-21	7,584	-0.28%
2019/10/14	3	88.00	3	88.23	89.30	0	7,306	0.00%
2019/10/09	11	83.77	20	83.70	83.50	-9	6,965	-0.13%
2019/10/08	20	84.55	28	84.26	83.80	-8	7,069	-0.11%
2019/10/07	4	84.48	5	84.50	84.40	-1	7,055	-0.01%
2019/10/04	6	86.28	6	85.05	85.00	0	7,053	0.00%
2019/10/03	1	84.40	2	85.75	86.20	-1	7,094	-0.01%
2019/10/02	6	84.82	6	84.93	85.40	0	7,068	0.00%
2019/10/01	0	0.00	1	84.90	85.50	-1	7,054	-0.01%
2019/09/27	8	83.23	17	83.07	82.20	-9	6,981	-0.13%
2019/09/26	2	84.15	2	82.45	82.70	0	7,004	0.00%
2019/09/25	4	83.50	5	83.90	83.90	-1	7,102	-0.01%
2019/09/24	11	83.61	14	83.96	83.70	-3	7,306	-0.04%
2019/09/23	1	79.50	6	80.10	81.20	-5	7,012	-0.07%
2019/09/19	3	76.87	0	0.00	76.90	3	7,288	0.04%
2019/09/17	11	76.94	0	0.00	76.80	11	7,502	0.15%
2019/09/16	2	77.00	2	76.70	76.70	0	7,591	0.00%
2019/09/12	1	77.40	1	77.10	77.20	0	7,719	0.00%
2019/09/11	0	0.00	10	74.30	74.30	-10	7,775	-0.13%
2019/09/10	10	75.10	5	75.60	75.00	5	7,927	0.06%
2019/09/06	0	0.00	3	76.40	76.20	-3	8,568	-0.04%
2019/09/03	0	0.00	5	76.36	76.60	-5	9,084	-0.06%
2019/08/30	8	75.34	4	75.85	74.20	4	9,298	0.04%
2019/08/29	5	74.50	2	74.05	74.60	3	9,377	0.03%
2019/08/28	1	74.30	0	0.00	73.50	1	9,430	0.01%
2019/08/27	1	74.50	10	74.87	73.80	-9	9,447	-0.10%
2019/08/26	11	74.45	24	74.43	74.10	-13	9,586	-0.14%
2019/08/23	1	78.20	0	0.00	77.90	1	9,603	0.01%
2019/08/22	6	78.43	4	77.90	77.90	2	9,722	0.02%
2019/08/21	4	79.75	3	79.53	79.30	1	9,935	0.01%
2019/08/20	2	81.25	1	80.10	80.10	1	10,200	0.01%
2019/08/19	2	82.00	11	81.77	81.20	-9	10,388	-0.09%
2019/08/16	11	78.09	0	0.00	78.00	11	10,583	0.10%
2019/08/15	3	78.63	2	77.80	77.60	1	10,991	0.01%
2019/08/14	1	81.20	0	0.00	80.90	1	11,107	0.01%
2019/08/12	10	80.29	4	79.95	81.50	6	11,962	0.05%
2019/08/08	2	80.55	4	80.68	80.20	-2	12,172	-0.02%
2019/08/07	6	81.33	1	80.40	80.50	5	12,557	0.04%
2019/08/06	22	81.26	5	79.52	82.30	17	13,207	0.13%
2019/08/02	2	81.90	10	81.90	81.60	-8	14,366	-0.06%
2019/08/01	8	85.76	8	85.21	85.50	0	14,369	0.00%
2019/07/31	3	83.37	3	84.17	86.00	0	14,460	0.00%
2019/07/30	1	82.40	5	83.32	83.50	-4	14,407	-0.03%
2019/07/29	6	86.63	5	86.90	86.30	1	14,303	0.01%
2019/07/26	2	87.80	0	0.00	88.00	2	14,319	0.01%
2019/07/25	2	87.80	0	0.00	88.40	2	14,315	0.01%
2019/07/24	6	87.35	1	86.90	86.90	5	14,296	0.03%
2019/07/23	1	86.60	0	0.00	86.90	1	14,345	0.01%
2019/07/22	5	88.16	0	0.00	88.10	5	14,336	0.03%
2019/07/19	2	88.10	3	88.00	88.00	-1	14,327	-0.01%
2019/07/18	3	89.10	0	0.00	86.80	3	14,457	0.02%
2019/07/17	0	0.00	1	89.50	89.90	-1	14,406	-0.01%
2019/07/16	8	90.11	6	90.42	90.40	2	14,443	0.01%
2019/07/15	5	88.86	8	89.24	89.90	-3	14,399	-0.02%
2019/07/12	14	88.19	14	88.69	87.90	0	14,471	0.00%
2019/07/11	0	0.00	5	87.38	87.30	-5	14,373	-0.03%
2019/07/09	4	85.95	2	86.00	85.70	2	14,289	0.01%
2019/07/08	3	87.17	7	87.50	87.50	-4	14,264	-0.03%
2019/07/05	3	86.77	6	86.88	87.30	-3	14,345	-0.02%
2019/07/04	6	86.08	3	85.80	85.80	3	14,340	0.02%
2019/07/03	7	86.49	12	86.83	85.90	-5	14,760	-0.03%
2019/07/02	6	86.83	4	85.90	87.60	2	14,660	0.01%
2019/07/01	14	84.20	18	84.89	85.90	-4	14,475	-0.03%
2019/06/28	7	81.13	8	81.48	81.60	-1	14,182	-0.01%
2019/06/27	6	79.50	4	80.43	80.50	2	14,223	0.01%
2019/06/26	6	79.87	7	80.57	81.40	-1	13,871	-0.01%
2019/06/25	1	82.00	0.1	80.40	80.40	0.9	13,831	0.01%
2019/06/24	2	82.35	7	82.86	83.00	-5	13,652	-0.04%
2019/06/21	0	0.00	3	82.73	81.60	-3	13,619	-0.02%
2019/06/20	2	82.90	43	83.50	82.70	-41	13,550	-0.30%
2019/06/19	20	82.49	24	82.09	82.50	-4	13,490	-0.03%
2019/06/18	28	83.63	17	82.68	81.70	11	13,372	0.08%
2019/06/17	45	83.65	13	83.58	84.20	32	13,326	0.24%
2019/06/14	21	82.75	22	82.70	82.10	-1	13,108	-0.01%
2019/06/13	1	80.60	7	80.84	81.50	-6	12,776	-0.05%
2019/06/12	4	79.48	3	79.80	78.80	1	12,622	0.01%
2019/06/11	1	78.20	1	77.40	78.60	0	12,490	0.00%
2019/06/10	2	75.60	1	76.40	76.80	1	12,428	0.01%
2019/06/06	7	77.03	6	75.77	74.50	1	12,369	0.01%
2019/06/05	2	79.50	4	80.00	77.90	-2	12,215	-0.02%
2019/06/04	0	0.00	6	77.77	78.20	-6	12,311	-0.05%
2019/06/03	2	77.60	3	77.93	77.50	-1	12,334	-0.01%
2019/05/31	1	78.60	0	0.00	78.90	1	12,294	0.01%
2019/05/30	6	77.65	3	77.67	77.30	3	12,162	0.02%
2019/05/29	1	77.10	1	77.00	77.20	0	12,097	0.00%
2019/05/28	4	78.90	3	79.50	78.20	1	12,127	0.01%
2019/05/27	10	81.79	15	82.13	81.10	-5	12,125	-0.04%
2019/05/24	11	81.80	15	81.48	80.90	-4	11,956	-0.03%
2019/05/23	1	78.00	15	80.69	81.20	-14	11,812	-0.12%
2019/05/22	9	81.23	10	81.52	79.10	-1	11,547	-0.01%
2019/05/21	4	77.40	5	77.46	78.90	-1	11,219	-0.01%
2019/05/20	14	79.26	10	78.50	77.00	4	11,084	0.04%
2019/05/17	24	81.05	36	80.07	80.10	-12	10,837	-0.11%
2019/05/16	3	78.03	13	78.35	78.10	-10	10,412	-0.10%
2019/05/15	3	78.90	2	79.00	78.10	1	10,471	0.01%
2019/05/14	38	75.15	37	78.06	78.00	1	10,559	0.01%
2019/05/13	9	73.17	3	74.53	75.70	6	10,001	0.06%
2019/05/10	17	72.60	33	72.69	72.80	-16	9,585	-0.17%
2019/05/09	16	69.38	10	68.91	68.20	6	8,933	0.07%
2019/05/08	11	67.95	14	68.35	69.30	-3	8,874	-0.03%
2019/05/07	0	0.00	1	67.80	67.70	-1	8,904	-0.01%
2019/05/06	3	66.67	0	0.00	67.30	3	9,224	0.03%
2019/05/03	13	68.54	4	68.50	68.20	9	9,229	0.10%
2019/05/02	10	67.12	0	0.00	67.30	10	9,228	0.11%
2019/04/30	2	66.45	0	0.00	66.80	2	9,352	0.02%
2019/04/29	4	69.53	0	0.00	67.00	4	9,419	0.04%
2019/04/26	5	70.42	4	70.10	69.50	1	9,474	0.01%
2019/04/25	3	70.93	0	0.00	71.20	3	9,531	0.03%
2019/04/24	12	70.78	1	70.40	70.30	11	9,697	0.11%
2019/04/23	0	0.00	1	70.80	70.00	-1	9,679	-0.01%
2019/04/22	1	70.80	3	72.13	70.50	-2	9,950	-0.02%
2019/04/19	2	69.60	4	70.40	70.60	-2	9,991	-0.02%
2019/04/18	4	69.30	5	70.58	68.60	-1	10,232	-0.01%
2019/04/17	1	69.30	1	69.90	69.10	0	10,246	0.00%
2019/04/16	1	68.20	2	69.10	69.30	-1	10,261	-0.01%
2019/04/15	0	0.00	2	68.40	68.30	-2	10,465	-0.02%
2019/04/12	1	67.80	1	67.70	67.70	0	10,741	0.00%
2019/04/11	8	71.11	5	71.40	68.80	3	10,854	0.03%
2019/04/10	6	71.27	1	71.30	71.40	5	10,908	0.05%
2019/04/09	19	71.89	12	72.45	71.80	7	10,984	0.06%
2019/04/08	1	68.50	3	68.63	68.60	-2	10,831	-0.02%
2019/04/03	1	68.10	3	68.20	67.80	-2	10,997	-0.02%
2019/04/02	5	68.60	3	68.50	68.40	2	11,241	0.02%
2019/04/01	0	0.00	2.1	69.05	68.20	-2.1	11,713	-0.02%
2019/03/29	4	67.40	1	66.80	67.40	3	11,658	0.03%
2019/03/27	0	0.00	1	66.90	66.90	-1	12,525	-0.01%
2019/03/26	2	67.20	2	67.05	67.70	0	12,713	0.00%
2019/03/25	0	0.00	1	66.90	66.60	-1	12,950	-0.01%
2019/03/22	6	68.92	6	68.68	68.20	0	13,122	0.00%
2019/03/21	3	68.00	3	68.27	68.40	0	13,349	0.00%
2019/03/20	5	68.06	4	68.20	67.80	1	13,583	0.01%
2019/03/19	1	66.10	1	66.80	66.80	0	13,849	0.00%
2019/03/18	0	0.00	1	65.70	65.70	-1	13,975	-0.01%
2019/03/15	1	64.60	1	65.00	64.80	0	14,310	0.00%
2019/03/14	3	64.50	0	0.00	64.30	3	14,582	0.02%
2019/03/13	0	0.00	1	65.30	65.70	-1	14,874	-0.01%
2019/03/12	2	66.90	0	0.00	66.00	2	15,052	0.01%
2019/03/11	0	0.00	1	65.70	65.90	-1	15,288	-0.01%
2019/03/08	2	66.35	2	66.30	65.10	0	15,954	0.00%
2019/03/07	2	70.40	1	67.90	67.90	1	16,140	0.01%
2019/03/06	2	71.15	1	70.40	70.30	1	16,581	0.01%
2019/03/04	2	70.80	0	0.00	70.50	2	17,429	0.01%
2019/02/27	6	72.33	16	71.71	71.40	-10	17,569	-0.06%
2019/02/26	9	72.54	11	72.57	72.60	-2	17,810	-0.01%
2019/02/25	0	0.00	2	68.50	69.80	-2	17,952	-0.01%
2019/02/22	2	70.20	1	71.80	70.10	1	18,343	0.01%
2019/02/21	3	71.03	4	71.15	71.20	-1	18,311	-0.01%
2019/02/20	11	72.09	3	72.83	71.10	8	18,314	0.04%
2019/02/18	2	70.90	1	72.20	70.80	1	18,472	0.01%
2019/02/15	27	72.07	1	70.90	70.50	26	18,677	0.14%
2019/02/14	20	73.94	24	73.55	72.80	-4	18,739	-0.02%
2019/02/13	28	72.18	25	72.49	74.30	3	18,546	0.02%
2019/02/12	43	67.79	49	67.62	67.60	-6	18,191	-0.03%
2019/02/11	0	0.00	2	66.00	65.60	-2	18,539	-0.01%
2019/01/30	0	0.00	7	65.86	64.50	-7	18,765	-0.04%
2019/01/29	2	64.55	2	64.75	65.20	0	18,788	0.00%
2019/01/28	2	65.60	3	65.33	65.50	-1	18,875	-0.01%
2019/01/25	17	65.56	24	65.10	64.40	-7	19,217	-0.04%
2019/01/24	2	63.20	11	63.36	62.50	-9	19,111	-0.05%
2019/01/23	13	62.12	3	62.60	63.10	10	19,101	0.05%
2019/01/22	3	63.20	2	63.60	62.00	1	19,326	0.01%
2019/01/21	1	63.90	1	64.10	63.70	0	19,436	0.00%
2019/01/18	2	63.55	3	63.53	64.30	-1	19,565	-0.01%
2019/01/17	1	64.30	8	64.55	63.60	-7	19,619	-0.04%
2019/01/16	10	64.15	6	64.50	64.90	4	19,722	0.02%
2019/01/15	2	61.85	3	62.07	62.90	-1	19,591	-0.01%
2019/01/14	9	61.27	7	61.67	61.40	2	19,557	0.01%
2019/01/11	6	64.48	2	64.35	63.30	4	19,391	0.02%
2019/01/10	5	65.02	9	64.64	64.00	-4	19,377	-0.02%
2019/01/09	4	63.78	4	63.30	62.60	0	19,169	0.00%
2019/01/08	1	63.20	4	63.33	62.50	-3	19,230	-0.02%
2019/01/07	7	63.71	2	64.30	63.20	5	19,279	0.03%
2019/01/04	3	60.80	8	61.33	62.90	-5	19,258	-0.03%
2019/01/03	13	63.22	16	62.11	61.60	-3	19,106	-0.02%
2019/01/02	16	62.92	17	62.31	62.80	-1	19,093	-0.01%
2018/12/28	4	60.90	6	61.18	61.20	-2	19,120	-0.01%
2018/12/27	19	61.89	15	61.38	61.20	4	19,189	0.02%
2018/12/26	22	61.55	17	59.86	58.50	5	18,918	0.03%
2018/12/25	2	59.20	3	58.17	60.80	-1	18,881	-0.01%
2018/12/24	5	60.78	10	60.53	60.00	-5	18,659	-0.03%
2018/12/22	11	62.81	6	62.08	63.50	5	18,227	0.03%
2018/12/21	23	61.47	21	62.10	63.40	2	18,292	0.01%
2018/12/20	16	63.41	10	63.81	61.70	6	18,034	0.03%
2018/12/19	4	68.63	4.1	69.56	68.50	-0.1	17,677	0.00%
2018/12/18	9	71.40	8	70.73	70.00	1	18,106	0.01%
2018/12/17	4	70.68	8	70.46	71.00	-4	18,198	-0.02%
2018/12/14	7.2	67.47	7	68.26	69.20	0.2	18,092	0.00%
2018/12/13	5.8	69.78	1	70.00	69.80	4.8	17,965	0.03%
2018/12/12	7	70.29	4	70.28	69.30	3	17,838	0.02%
2018/12/11	16	69.88	14	69.64	68.60	2	17,780	0.01%
2018/12/10	16	69.71	15	70.15	69.60	1	17,754	0.01%
2018/12/07	19	75.07	14	73.93	72.70	5	17,516	0.03%
2018/12/06	20	75.08	22	76.06	74.10	-2	17,515	-0.01%
2018/12/05	8	77.75	16	78.58	78.00	-8	17,395	-0.05%
2018/12/04	11	83.22	10	82.67	82.10	1	17,367	0.01%
2018/12/03	32	87.34	22	87.07	85.20	10	17,253	0.06%
2018/11/30	15	84.80	4	84.38	84.50	11	16,574	0.07%
2018/11/29	11	84.79	21	83.43	85.80	-10	16,135	-0.06%
2018/11/28	18	80.83	19	79.01	79.90	-1	15,623	-0.01%
2018/11/27	20	74.47	13	75.52	76.00	7	15,145	0.05%
2018/11/26	2	73.20	4	74.23	73.50	-2	14,850	-0.01%
2018/11/23	10	74.13	8	74.00	72.00	2	14,732	0.01%
2018/11/22	8	75.69	5	74.72	72.80	3	14,384	0.02%
2018/11/21	12	74.36	9	75.12	77.50	3	13,991	0.02%
2018/11/20	2	70.20	12	69.49	70.50	-10	13,555	-0.07%
2018/11/19	2	69.45	2	69.90	70.10	0	13,594	0.00%
2018/11/16	3	69.53	10	70.64	69.00	-7	13,591	-0.05%
2018/11/15	10	69.44	3	69.87	70.00	7	13,639	0.05%
2018/11/14	12	69.93	5	68.74	68.00	7	13,554	0.05%
2018/11/13	5	68.26	6	68.20	71.50	-1	13,511	-0.01%
2018/11/12	12	67.18	15	67.01	69.00	-3	13,388	-0.02%
2018/11/09	8	67.16	17	66.55	67.50	-9	13,312	-0.07%
2018/11/08	72	68.24	64	69.62	66.20	8	13,209	0.06%
2018/11/07	15	65.66	17	66.68	69.80	-2	12,822	-0.02%
2018/11/06	3	66.50	8	65.20	63.50	-5	12,780	-0.04%
2018/11/05	8	66.35	6	66.17	67.40	2	12,809	0.02%
2018/11/02	13	66.65	16	65.81	66.40	-3	12,814	-0.02%
2018/11/01	6	62.48	9	61.62	63.30	-3	12,502	-0.02%
2018/10/31	0	0.00	10	57.60	57.60	-10	12,443	-0.08%
2018/10/30	5	51.60	6	52.02	52.40	-1	12,483	-0.01%
2018/10/29	11	50.79	3	50.00	51.80	8	12,405	0.06%
2018/10/26	3	49.70	6	49.18	47.10	-3	12,467	-0.02%
2018/10/25	7	50.96	0	0.00	50.40	7	12,546	0.06%
2018/10/24	8	56.10	7	56.70	56.00	1	12,412	0.01%
2018/10/23	2	59.95	0	0.00	58.30	2	12,263	0.02%
2018/10/22	17	61.66	16	60.68	61.90	1	12,230	0.01%
2018/10/19	7	62.01	7	62.31	61.80	0	12,158	0.00%
2018/10/18	3	66.90	2	65.60	65.30	1	12,057	0.01%
2018/10/17	11	65.69	7	65.10	65.20	4	11,952	0.03%
2018/10/16	10	64.76	9	64.94	64.00	1	11,921	0.01%
2018/10/15	2	63.70	1	64.30	63.10	1	11,781	0.01%
2018/10/12	3	63.40	4	64.00	64.10	-1	11,722	-0.01%
2018/10/11	7	63.93	2	63.70	63.50	5	11,552	0.04%
2018/10/09	3	68.27	1	70.60	70.50	2	11,443	0.02%
2018/10/08	13	69.91	10	67.00	68.00	3	11,287	0.03%
2018/10/05	9	72.12	9	73.12	70.00	0	11,098	0.00%
2018/10/04	1	75.00	0	0.00	75.80	1	10,937	0.01%
2018/10/03	14	76.44	7	76.23	74.90	7	10,944	0.06%
2018/10/02	2	79.60	1	80.00	78.50	1	10,874	0.01%
2018/10/01	1	78.50	0	0.00	79.90	1	10,996	0.01%
2018/09/28	2	79.00	3	78.93	78.40	-1	11,180	-0.01%
2018/09/27	10	78.65	7	78.16	77.30	3	11,181	0.03%
2018/09/26	8	77.04	8	77.78	79.50	0	11,262	0.00%
2018/09/25	88	81.32	80	82.12	78.10	8	11,179	0.07%
2018/09/21	2	77.55	9	78.19	81.50	-7	10,708	-0.07%
2018/09/20	3	75.30	2	75.05	74.60	1	10,431	0.01%
2018/09/19	9	75.91	9	76.14	74.30	0	10,444	0.00%
2018/09/18	3	72.80	3	72.63	73.90	0	10,448	0.00%
2018/09/17	12	74.01	12	74.27	74.70	0	10,570	0.00%
2018/09/14	4	68.10	6	70.68	72.10	-2	10,320	-0.02%
2018/09/13	3	66.17	4	65.90	65.60	-1	10,254	-0.01%
2018/09/12	4	65.93	2	67.55	64.40	2	10,255	0.02%
2018/09/11	1	68.00	1	70.50	69.50	0	10,055	0.00%
2018/09/10	4	71.52	2	70.55	69.50	2	9,872	0.02%
2018/09/07	4	79.65	3	81.33	77.20	1	9,740	0.01%
2018/09/05	1	84.50	1	84.60	84.30	0	9,854	0.00%
2018/08/28	2	88.05	1	87.80	87.40	1	11,507	0.01%
2018/08/27	4	87.28	2	86.75	88.20	2	11,612	0.02%
2018/08/24	2	83.60	2	83.80	84.50	0	11,737	0.00%
2018/08/22	2	85.60	3	84.27	87.30	-1	12,328	-0.01%
2018/08/21	1	85.90	2	85.90	86.60	-1	12,292	-0.01%
2018/08/20	2	84.00	4	85.05	84.20	-2	12,374	-0.02%
2018/08/16	0	0.00	2	91.10	92.80	-2	12,390	-0.02%
2018/08/15	2	90.30	2	90.35	90.30	0	12,514	0.00%
2018/08/14	2	88.00	0	0.00	91.50	2	12,602	0.02%
2018/08/13	4	87.43	6	88.93	88.40	-2	12,638	-0.02%
2018/08/10	9	94.99	7	97.63	93.00	2	12,649	0.02%
2018/08/09	8	96.88	49	96.53	96.10	-41	12,911	-0.32%
2018/08/08	7	96.44	0	0.00	95.60	7	13,595	0.05%
2018/08/07	6	101.20	6	100.63	102.50	0	13,996	0.00%
2018/08/06	2	97.45	2	98.75	99.50	0	14,580	0.00%
2018/08/03	2	94.05	6	96.25	97.00	-4	15,125	-0.03%
2018/08/02	7	95.83	4	93.65	92.00	3	15,089	0.02%
2018/08/01	46	99.75	6	99.50	99.20	40	15,010	0.27%
2018/07/31	1	109.00	1	106.50	105.00	0	15,036	0.00%
2018/07/30	1	108.00	1	108.00	107.00	0	15,173	0.00%
2018/07/27	1	111.50	1	110.00	113.00	0	15,325	0.00%
2018/07/26	2	112.00	1	110.50	110.00	1	15,574	0.01%
2018/07/25	5	111.50	5	113.00	113.00	0	15,812	0.00%
2018/07/24	1	109.00	3	109.83	112.00	-2	15,928	-0.01%
2018/07/23	1	108.00	1	109.50	108.00	0	16,091	0.00%
2018/07/20	2	117.75	2	115.25	115.00	0	16,295	0.00%
2018/07/19	2	114.00	2	115.25	115.50	0	16,418	0.00%
2018/07/18	3	116.00	2	116.50	109.50	1	16,549	0.01%
2018/07/17	1	116.00	2	114.50	115.00	-1	16,632	-0.01%
2018/07/16	2	115.50	3	116.00	116.50	-1	16,937	-0.01%
2018/07/13	3	116.33	2	116.00	114.50	1	17,483	0.01%
2018/07/12	3	114.50	3	115.17	116.00	0	17,768	0.00%
2018/07/11	3	113.33	3	112.50	113.00	0	18,121	0.00%
2018/07/10	8	116.81	7	116.36	115.00	1	18,706	0.01%
2018/07/09	20	115.15	14	115.64	114.00	6	19,373	0.03%
2018/07/06	5	109.40	19	113.63	117.50	-14	19,510	-0.07%
2018/07/05	9	109.67	11	108.27	107.00	-2	19,568	-0.01%
2018/07/04	13	109.85	12	109.88	107.00	1	19,769	0.01%
2018/07/03	3	115.67	5	116.20	115.50	-2	20,025	-0.01%
2018/07/02	1	122.00	4	121.00	115.50	-3	20,029	-0.01%
2018/06/29	3	122.67	8	123.06	123.00	-5	19,974	-0.03%
2018/06/28	2	125.50	1	125.50	123.00	1	20,003	0.00%
2018/06/27	8	124.81	6	123.50	128.00	2	20,283	0.01%
2018/06/26	14	127.36	17	127.97	125.00	-3	20,572	-0.01%
2018/06/25	1	124.00	2	123.50	127.00	-1	20,422	0.00%
2018/06/22	3	124.33	1	126.50	124.00	2	20,571	0.01%
2018/06/21	1	127.50	13	127.69	129.00	-12	20,592	-0.06%
2018/06/20	5	121.10	4	123.75	123.00	1	20,819	0.00%
2018/06/19	1	124.00	0	0.00	124.00	1	21,083	0.00%
2018/06/15	2	128.00	3	126.67	128.00	-1	21,343	0.00%
2018/06/14	0	0.00	2	127.50	127.50	-2	21,757	-0.01%
2018/06/13	8	125.38	7	128.14	127.50	1	22,584	0.00%
2018/06/12	20	127.75	28	128.46	128.00	-8	22,755	-0.04%
2018/06/11	8	124.25	11	124.18	125.50	-3	22,574	-0.01%
2018/06/08	38	115.88	33	117.65	120.50	5	22,440	0.02%
2018/06/07	7	124.71	5	126.90	125.00	2	22,077	0.01%
2018/06/06	17	126.50	322	127.25	128.00	-305	22,058	-1.38%	大賣/鉅額交易
2018/06/05	24	128.06	5	124.50	122.50	19	21,956	0.09%
2018/06/04	9	135.67	3	135.67	136.00	6	21,514	0.03%
2018/06/01	8	137.25	4	137.50	137.00	4	21,474	0.02%
2018/05/31	17	144.03	11	145.45	141.00	6	21,435	0.03%
2018/05/30	8	144.44	8	142.56	143.00	0	20,992	0.00%
2018/05/29	14	144.25	10	145.95	143.00	4	20,769	0.02%
2018/05/28	3	144.00	7	142.79	142.00	-4	20,607	-0.02%
2018/05/25	1	138.00	3	139.83	140.00	-2	20,488	-0.01%
2018/05/24	8	137.94	6	138.92	138.00	2	20,424	0.01%
2018/05/23	5	137.80	15	140.10	137.00	-10	20,377	-0.05%
2018/05/22	19	137.39	10	138.90	136.50	9	20,225	0.04%
2018/05/21	9	139.61	13	140.27	141.00	-4	20,225	-0.02%
2018/05/18	5	138.90	11	138.00	139.00	-6	20,217	-0.03%
2018/05/17	15	137.93	21	138.29	136.50	-6	20,166	-0.03%
2018/05/16	79	144.69	41	148.98	141.50	38	20,054	0.19%
2018/05/15	96	143.85	5	144.00	141.00	91	19,651	0.46%
2018/05/14	67	147.96	54	148.34	151.00	13	19,438	0.07%
2018/05/11	21	139.02	36	140.00	137.50	-15	18,840	-0.08%
2018/05/10	26	130.88	10	132.15	135.50	16	18,366	0.09%
2018/05/09	51	132.98	1	131.00	131.00	50	18,655	0.27%
2018/05/08	164	132.19	18	134.00	132.00	146	18,633	0.78%	大買/鉅額交易
2018/05/07	23	129.83	10	129.60	131.00	13	18,638	0.07%
2018/05/04	10	126.05	14	126.96	127.00	-4	18,647	-0.02%
2018/05/03	14	134.57	15	133.40	130.50	-1	19,036	-0.01%
2018/05/02	10	133.20	19	134.05	134.50	-9	19,101	-0.05%
2018/04/30	3	129.00	3	129.50	129.00	0	19,276	0.00%
2018/04/27	1	131.50	0	0.00	131.00	1	19,738	0.01%
2018/04/26	10	128.05	10	128.30	128.50	0	20,196	0.00%
2018/04/25	12	124.08	66	124.55	124.00	-54	20,437	-0.26%
2018/04/24	28	121.09	12	124.08	120.50	16	20,453	0.08%
2018/04/23	2	132.00	30	133.45	128.00	-28	20,274	-0.14%
2018/04/20	24	135.44	14	134.43	133.00	10	20,187	0.05%
2018/04/19	65	137.88	48	138.82	138.50	17	19,928	0.09%
2018/04/18	16	131.28	17	131.44	133.00	-1	19,375	-0.01%
2018/04/17	25	132.06	10	132.55	127.50	15	19,068	0.08%
2018/04/16	15	134.17	25	133.94	139.00	-10	18,751	-0.05%
2018/04/13	26	126.54	21.1	128.46	130.00	4.9	18,183	0.03%
2018/04/12	4	116.13	9.1	119.28	120.00	-5.1	17,461	-0.03%
2018/04/11	23	118.24	23	118.30	116.50	0	17,297	0.00%
2018/04/10	29	115.88	3	116.17	115.50	26	17,082	0.15%
2018/04/09	4	111.75	13	111.08	115.50	-9	17,027	-0.05%
2018/04/03	13	106.04	4	105.50	105.50	9	16,574	0.05%
2018/04/02	26	106.88	1	105.50	105.00	25	16,475	0.15%
2018/03/31	3	106.17	6	105.50	106.50	-3	16,428	-0.02%
2018/03/30	13	108.54	13	109.62	107.50	0	16,426	0.00%
2018/03/29	13	108.85	25	108.62	107.50	-12	16,147	-0.07%
2018/03/28	2	102.00	3	101.83	102.00	-1	15,663	-0.01%
2018/03/27	0	0.00	3	104.00	104.50	-3	15,543	-0.02%
2018/03/26	0	0.00	52	99.99	100.50	-52	15,389	-0.34%
2018/03/23	24.3	99.87	6	99.82	99.10	18.3	15,300	0.12%
2018/03/22	43	109.71	17	108.88	105.50	26	14,998	0.17%
2018/03/21	21	108.02	7	107.14	107.00	14	14,641	0.10%
2018/03/20	10	107.40	8	106.44	111.00	2	14,362	0.01%
2018/03/19	37	105.16	15	106.13	105.50	22	13,950	0.16%
2018/03/16	3	98.83	26	99.04	98.80	-23	13,064	-0.18%
2018/03/15	2	96.20	1	96.20	96.10	1	12,772	0.01%
2018/03/14	8	95.74	2	95.80	95.80	6	12,853	0.05%
2018/03/13	9	97.60	7	99.19	97.20	2	13,013	0.02%
2018/03/12	11	97.25	19	98.09	97.30	-8	13,020	-0.06%
2018/03/09	9	95.17	25	95.21	95.60	-16	12,930	-0.12%
2018/03/08	6	92.03	5	91.92	91.80	1	12,835	0.01%
2018/03/07	5	91.32	6	92.38	90.90	-1	12,893	-0.01%
2018/03/06	8	91.33	11	90.62	91.50	-3	13,000	-0.02%
2018/03/05	1	88.10	0	0.00	87.50	1	13,032	0.01%
2018/03/02	2	88.00	2	88.90	88.90	0	13,097	0.00%
2018/03/01	14	89.57	14	88.87	89.10	0	13,126	0.00%
2018/02/27	8	90.05	7	90.51	89.80	1	13,196	0.01%
2018/02/26	6	91.62	3	93.03	90.80	3	13,182	0.02%
2018/02/23	12	93.90	6	95.35	92.30	6	13,170	0.05%
2018/02/22	3	93.03	2	93.00	93.60	1	13,360	0.01%
2018/02/21	6	92.80	6	93.40	93.80	0	13,935	0.00%
2018/02/12	5	88.76	12	88.93	88.00	-7	13,860	-0.05%
2018/02/09	11	89.37	15	89.27	89.00	-4	13,859	-0.03%
2018/02/08	11	92.66	1	93.70	93.70	10	13,774	0.07%
2018/02/07	20	97.42	32	98.44	96.10	-12	13,596	-0.09%
2018/02/06	52	95.32	26	94.49	92.50	26	13,462	0.19%
2018/02/05	7	97.60	7	99.70	101.50	0	13,530	0.00%
2018/02/02	2	99.60	11	99.54	99.90	-9	13,821	-0.07%
2018/02/01	12	105.04	76	102.51	102.00	-64	13,956	-0.46%
2018/01/31	0	0.00	2	98.60	101.50	-2	13,751	-0.01%
2018/01/30	5	100.18	7	101.00	100.50	-2	13,742	-0.01%
2018/01/29	2	96.00	7	97.13	99.50	-5	13,513	-0.04%
2018/01/26	24	98.90	14	98.06	94.40	10	13,519	0.07%
2018/01/25	15	99.33	16	98.69	100.00	-1	13,241	-0.01%
2018/01/24	9	99.18	10	99.01	99.00	-1	13,005	-0.01%
2018/01/23	16	97.68	10	98.48	97.50	6	12,675	0.05%
2018/01/22	9	93.68	16	93.81	97.60	-7	12,323	-0.06%
2018/01/19	13	87.04	38	87.03	88.80	-25	12,166	-0.21%
2018/01/18	2	83.25	15	84.00	83.70	-13	11,858	-0.11%
2018/01/17	0	0.00	1	81.90	81.40	-1	12,138	-0.01%
2018/01/16	1	81.40	2	81.60	81.50	-1	12,388	-0.01%
2018/01/15	5	82.06	1	81.20	81.90	4	12,650	0.03%
2018/01/12	3	80.40	17	80.15	80.00	-14	13,230	-0.11%
2018/01/11	0	0.00	3	79.17	79.10	-3	13,565	-0.02%
2018/01/10	10	80.03	0	0.00	79.00	10	13,939	0.07%
2018/01/09	0	0.00	3	82.33	81.50	-3	14,253	-0.02%
2018/01/08	7	81.44	5	81.04	81.20	2	14,810	0.01%
2018/01/05	8	82.21	10	83.03	81.70	-2	15,666	-0.01%
2018/01/04	15	81.83	10	81.61	81.40	5	16,200	0.03%
2018/01/03	1	81.60	25	80.05	81.60	-24	16,207	-0.15%
2018/01/02	0	0.00	1	75.80	76.30	-1	16,057	-0.01%