中美晶 (5483)-元富-新莊券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
142.0
漲跌
--
漲幅
0.00%
成交量
6,609張
產業
上櫃半導體類股
1581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－元富-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	1.1	143.88	0	0.00	142.00	1.1	3,861	0.03%
2024/12/13	1.7	140.39	9	139.78	148.00	-7.3	3,759	-0.19%
2024/12/11	0	153.00	0	0.00	152.00	0	3,551	0.00%
2024/12/10	0	154.00	0	0.00	153.50	0	3,578	0.00%
2024/12/09	0	154.50	0	0.00	155.50	0	3,567	0.00%
2024/12/03	0.1	157.77	0	0.00	155.00	0.1	3,564	0.00%
2024/11/29	0	154.00	0	0.00	153.50	0	3,495	0.00%
2024/11/28	0.1	156.50	0	0.00	155.50	0.1	3,461	0.00%
2024/11/27	0.1	158.30	0	0.00	159.00	0.1	3,423	0.00%
2024/11/26	0	159.00	0	0.00	159.00	0	3,381	0.00%
2024/11/25	0	160.00	1	159.50	158.50	-1	3,351	-0.03%
2024/11/22	0	163.00	0	0.00	160.50	0	3,302	0.00%
2024/11/21	1	160.50	0	0.00	163.50	1	3,276	0.03%
2024/11/18	1	161.50	1	162.50	162.50	0	3,163	0.00%
2024/11/12	0.3	160.00	1	160.50	159.50	-0.7	3,126	-0.02%
2024/11/11	1	163.50	1	163.00	163.00	0	3,094	0.00%
2024/11/08	1	163.00	0	163.50	163.50	1	3,044	0.03%
2024/11/07	0	154.00	0	0.00	155.50	0	2,950	0.00%
2024/11/06	1.2	155.33	0	0.00	153.50	1.2	2,897	0.04%
2024/11/05	0.1	156.50	0	0.00	157.00	0.1	2,909	0.00%
2024/11/04	0	0.00	2	154.75	154.50	-2	2,924	-0.07%
2024/10/16	0	166.00	2	165.00	165.00	-2	3,566	-0.06%
2024/10/08	1	167.00	1	166.00	166.00	0	3,573	0.00%
2024/10/07	1	169.00	0	0.00	168.00	1	3,587	0.03%
2024/10/04	1	171.01	0	0.00	170.00	1	3,585	0.03%
2024/10/01	0	174.50	0	0.00	176.00	0	3,556	0.00%
2024/09/30	1	176.50	0	0.00	177.00	1	3,577	0.03%
2024/09/27	2	175.25	2	174.50	175.00	0	3,614	0.00%
2024/09/26	0	174.50	0	0.00	173.00	0	3,660	0.00%
2024/09/24	1	173.00	0	0.00	172.00	1	3,608	0.03%
2024/09/23	0.1	176.46	0	0.00	175.50	0.1	3,506	0.00%
2024/09/20	0	181.00	0	0.00	178.50	0	3,469	0.00%
2024/09/16	0	187.00	0	0.00	186.00	0	3,457	0.00%
2024/09/10	0	0.00	0.5	186.00	184.00	-0.5	3,502	-0.01%
2024/08/16	0	191.50	0	0.00	190.50	0	3,999	0.00%
2024/08/07	0	0.00	53	180.82	186.00	-53	4,326	-1.23%
2024/08/06	0	184.00	0	0.00	181.00	0	4,333	0.00%
2024/08/02	0	193.00	0	0.00	191.50	0	4,258	0.00%
2024/08/01	0	0.00	1.1	196.55	198.50	-1.1	4,283	-0.03%
2024/07/26	0	0.00	1	202.00	199.50	-1	4,242	-0.02%
2024/07/22	0	0.00	9	220.00	215.50	-9	4,130	-0.22%
2024/07/19	1	225.00	1	227.00	225.00	0	4,067	0.00%
2024/07/18	1	221.00	1	224.00	230.00	0	4,066	0.00%
2024/07/16	0	227.50	2	233.00	227.50	-2	4,031	-0.05%
2024/07/15	1	233.50	1	233.00	233.00	0	4,115	0.00%
2024/07/12	0	0.00	4	231.50	232.50	-4	4,145	-0.10%
2024/07/10	0	0.00	51	227.85	229.00	-51	4,272	-1.19%
2024/07/09	3	225.33	2	221.75	225.50	1	4,295	0.02%
2024/07/08	0.1	224.00	2	223.25	224.50	-1.9	4,285	-0.04%
2024/06/19	1	218.00	0	0.00	210.50	1	5,254	0.02%
2024/06/17	0	211.00	0	0.00	212.50	0	6,185	0.00%
2024/06/13	0	211.00	0	0.00	211.50	0	6,736	0.00%
2024/06/11	0	0.00	4	209.50	210.00	-4	6,994	-0.06%
2024/06/04	0	0.00	1	213.50	212.50	-1	7,787	-0.01%
2024/06/03	2	212.50	1	213.50	214.00	1	7,889	0.01%
2024/05/31	0	0.00	0.2	204.50	208.50	-0.2	7,851	0.00%
2024/05/29	0	0.00	1	204.00	203.00	-1	7,885	-0.01%
2024/05/27	0	0.00	0.1	204.50	205.50	-0.1	7,949	0.00%
2024/05/24	1	199.50	0	0.00	202.50	1	7,948	0.01%
2024/05/22	0	0.00	1	201.98	202.50	-1	7,874	-0.01%
2024/05/21	0	0.00	3	197.50	199.00	-3	7,822	-0.04%
2024/05/20	0	0.00	1.2	199.67	199.00	-1.2	7,770	-0.02%
2024/05/17	0	0.00	1	198.00	195.50	-1	7,679	-0.01%
2024/05/15	1	189.00	0	0.00	191.00	1	7,680	0.01%
2024/05/14	0	190.00	0.1	190.00	189.00	-0.1	7,778	0.00%
2024/05/13	0.1	189.50	1	189.50	189.00	-0.9	7,797	-0.01%
2024/05/10	0	192.00	0	0.00	194.50	0	7,742	0.00%
2024/05/08	0.4	192.94	0	0.00	193.00	0.4	7,684	0.00%
2024/05/07	1.1	193.06	1.3	197.92	194.00	-0.2	7,657	0.00%
2024/04/29	1	193.00	0	0.00	194.50	1	7,770	0.01%
2024/04/25	1.1	191.63	0	0.00	191.50	1.1	7,832	0.01%
2024/04/24	0	0.00	0.1	196.00	194.00	-0.1	7,903	0.00%
2024/04/22	0.4	190.85	0	0.00	188.50	0.4	8,055	0.00%
2024/04/19	0.4	194.70	0	0.00	192.00	0.4	8,008	0.00%
2024/04/18	0.1	199.86	0	0.00	199.50	0.1	7,978	0.00%
2024/04/16	0.1	200.84	0	0.00	199.00	0.1	8,071	0.00%
2024/04/15	2	208.00	0	0.00	208.50	2	7,963	0.03%
2024/04/01	4	210.50	4	208.00	208.00	0	8,371	0.00%
2024/03/29	0.1	210.50	3	213.33	214.50	-3	8,349	-0.04%
2024/03/28	2.2	212.95	2	215.54	215.00	0.1	8,105	0.00%
2024/03/27	10	216.75	8.1	219.98	223.50	1.9	7,891	0.02%
2024/03/26	0.1	217.49	0	0.00	214.00	0.1	7,710	0.00%
2024/03/25	3	220.83	5	221.20	220.00	-2	7,706	-0.03%
2024/03/22	7.1	226.02	9	226.72	224.00	-1.9	7,788	-0.02%
2024/03/21	20.4	236.46	9	234.00	232.50	11.4	7,772	0.15%
2024/03/20	20	235.13	5	238.60	240.00	15	7,614	0.20%
2024/03/19	7	221.29	14	219.71	226.00	-7	7,048	-0.10%
2024/03/18	3	208.00	0	0.00	207.50	3	6,610	0.05%
2024/03/14	34	214.68	2	212.75	208.50	32	6,596	0.49%
2024/03/13	2	219.00	1	218.00	215.50	1	6,432	0.02%
2024/03/12	30	212.00	1	210.00	214.50	29	6,260	0.46%
2024/03/11	30	209.08	0	0.00	209.00	30	6,205	0.48%
2024/03/08	10	213.60	11.3	208.75	209.00	-1.3	6,145	-0.02%
2024/03/07	2	199.00	6	200.50	200.50	-4	5,714	-0.07%
2024/03/06	0	0.00	1	197.00	197.00	-1	5,628	-0.02%
2024/03/05	0	194.50	2	196.00	197.00	-2	5,650	-0.04%
2024/03/04	0	0.00	4	193.50	193.50	-4	5,690	-0.07%
2024/03/01	10	189.50	0	0.00	189.50	10	5,804	0.17%
2024/02/29	2	186.50	0	0.00	185.50	2	5,752	0.03%
2024/02/27	0	186.50	0	0.00	186.00	0	5,798	0.00%
2024/02/23	0	187.50	0	0.00	187.00	0	5,808	0.00%
2024/02/22	0	186.50	0	0.00	188.50	0	5,836	0.00%
2024/02/20	0	0.00	1.2	186.42	186.00	-1.2	5,879	-0.02%
2024/02/19	2	183.50	0	0.00	184.50	2	5,904	0.03%
2024/02/16	1.3	181.66	0	184.50	184.00	1.3	5,919	0.02%
2024/02/15	1.5	184.68	0	0.00	184.00	1.5	5,927	0.03%
2024/02/05	0.1	189.88	0	0.00	192.00	0.1	5,864	0.00%
2024/02/02	1	191.01	0	0.00	191.00	1	5,886	0.02%
2024/01/31	1	192.01	0	0.00	192.00	1	5,965	0.02%
2024/01/30	0.1	192.00	0	0.00	192.50	0.1	5,984	0.00%
2024/01/26	2.5	192.72	0	0.00	192.50	2.5	6,078	0.04%
2024/01/25	2.1	195.76	0	0.00	195.00	2.1	6,152	0.03%
2024/01/23	0	0.00	0.5	200.69	201.00	-0.5	6,164	-0.01%
2024/01/19	0	0.00	4	197.00	197.50	-4	6,077	-0.07%
2024/01/18	0	190.00	9.3	193.90	195.50	-9.3	6,074	-0.15%
2024/01/17	0.1	192.41	0	0.00	191.00	0.1	5,984	0.00%
2024/01/16	7	196.78	6	195.00	196.00	1	5,862	0.02%
2024/01/11	7	200.43	0	0.00	200.00	7	5,675	0.12%
2024/01/10	0	0.00	0.1	195.00	196.50	-0.1	5,572	0.00%
2024/01/05	1	191.97	0	0.00	191.50	1	5,465	0.02%
2024/01/04	0	191.50	0	0.00	191.50	0	5,417	0.00%
2024/01/03	1.2	193.22	2	194.50	193.00	-0.8	5,373	-0.01%
2024/01/02	0	194.48	0	0.00	201.00	0	5,226	0.00%
2023/12/29	0.1	194.00	0	0.00	196.00	0.1	5,147	0.00%
2023/12/28	0	198.50	0	0.00	196.00	0	5,112	0.00%
2023/12/27	2	205.50	2	199.50	200.50	0	5,047	0.00%
2023/12/26	2	202.50	5.4	205.43	207.50	-3.4	4,939	-0.07%
2023/12/22	5	198.30	3	199.00	199.00	2	4,744	0.04%
2023/12/21	0	0.00	0.1	198.50	198.50	-0.1	4,666	0.00%
2023/12/19	0.1	194.51	1	199.50	200.50	-0.9	4,467	-0.02%
2023/12/18	1	202.00	1.1	196.69	200.50	-0.1	4,314	0.00%
2023/12/15	7	195.29	4	195.50	197.50	3	4,171	0.07%
2023/12/13	1	187.50	1.3	191.65	187.50	-0.3	3,933	-0.01%
2023/12/12	0	0.00	7	190.50	190.50	-7	3,934	-0.18%
2023/12/11	1	186.50	0	0.00	185.50	1	3,931	0.03%
2023/12/08	0	0.00	1	186.00	184.50	-1	3,926	-0.03%
2023/12/06	0	0.00	0.3	184.50	184.50	-0.3	3,910	-0.01%
2023/12/05	0.3	180.50	1	179.00	180.50	-0.7	3,885	-0.02%
2023/12/04	1	184.50	1	183.00	183.00	0	3,840	0.00%
2023/12/01	1	183.00	0	184.00	184.50	1	3,828	0.03%
2023/11/30	1	184.00	1	183.00	183.00	0	3,797	0.00%
2023/11/29	1	184.50	1	184.00	185.00	0	3,750	0.00%
2023/11/28	3	183.33	8.2	182.57	182.00	-5.2	3,641	-0.14%
2023/11/27	0.2	177.50	0	0.00	177.50	0.2	3,479	0.01%
2023/11/24	3	178.50	46.2	177.29	179.00	-43.2	3,449	-1.25%
2023/11/22	0.2	173.98	0	0.00	173.50	0.2	3,373	0.01%
2023/11/20	0	175.20	0	0.00	175.00	0	3,336	0.00%
2023/11/16	0	173.50	0	0.00	176.50	0	3,282	0.00%
2023/11/15	0	174.00	1	174.00	174.00	-1	3,243	-0.03%
2023/11/14	0	172.50	0	0.00	173.50	0	3,212	0.00%
2023/11/13	5	176.70	3	176.67	175.50	2	3,173	0.06%
2023/11/10	1	171.50	2.5	175.00	175.00	-1.5	3,157	-0.05%
2023/11/09	0.2	171.00	0	0.00	172.50	0.2	3,140	0.01%
2023/11/08	0.3	172.50	0	0.00	172.50	0.3	3,184	0.01%
2023/11/07	1	173.50	0	0.00	175.00	1	3,141	0.03%
2023/11/06	0	0.00	1	176.00	175.00	-1	3,148	-0.03%
2023/11/03	2	173.00	3	173.00	173.00	-1	3,136	-0.03%
2023/11/02	0	170.50	0	0.00	173.00	0	3,191	0.00%
2023/11/01	2	169.00	0.6	168.84	170.00	1.4	3,118	0.04%
2023/10/30	0	0.00	2	164.50	164.50	-2	3,108	-0.06%
2023/10/26	1	160.00	0	0.00	159.00	1	3,209	0.03%
2023/10/25	1	162.00	0	0.00	162.50	1	3,262	0.03%
2023/10/24	0	161.00	0	0.00	161.00	0	3,337	0.00%
2023/10/23	1	161.49	0	0.00	161.50	1	3,490	0.03%
2023/10/20	0	160.50	0	0.00	161.50	0	3,591	0.00%
2023/10/19	0.1	162.00	0	0.00	162.50	0.1	3,703	0.00%
2023/10/18	0	163.50	0	0.00	163.50	0	3,798	0.00%
2023/10/17	0	166.00	0	0.00	166.00	0	3,867	0.00%
2023/10/13	0	0.00	1	165.50	166.00	-1	4,216	-0.02%
2023/10/06	0	160.50	0	0.00	161.50	0	4,943	0.00%
2023/10/05	0	0.00	1	162.00	162.00	-1	5,309	-0.02%
2023/10/04	0.1	158.50	0	0.00	159.00	0.1	5,327	0.00%
2023/10/03	0.1	161.00	0	0.00	161.00	0.1	5,300	0.00%
2023/09/28	0	157.50	0	0.00	157.00	0	5,299	0.00%
2023/09/26	0.1	158.38	0	0.00	157.00	0.1	5,314	0.00%
2023/09/25	0	160.00	0	0.00	160.50	0	5,316	0.00%
2023/09/22	0	157.50	0	0.00	160.00	0	5,350	0.00%
2023/09/21	0.2	159.69	0	0.00	158.00	0.2	5,345	0.00%
2023/09/20	0	162.25	0	0.00	162.00	0	5,322	0.00%
2023/09/19	0	163.50	0	0.00	163.50	0	5,329	0.00%
2023/09/18	2	165.50	2	164.50	165.00	0	5,339	0.00%
2023/09/15	1	165.50	0	0.00	166.50	1	5,428	0.02%
2023/09/14	1	164.50	0	0.00	164.00	1	5,382	0.02%
2023/09/13	0	160.75	0	0.00	161.00	0	5,290	0.00%
2023/09/12	0	0.00	2	162.00	161.00	-2	5,355	-0.04%
2023/09/08	0.1	156.00	0	0.00	155.50	0.1	5,383	0.00%
2023/09/07	0.1	160.50	0	0.00	158.00	0.1	5,393	0.00%
2023/09/06	0	158.50	0	0.00	158.50	0	5,367	0.00%
2023/08/31	0	0.00	0	157.50	156.50	0	5,404	0.00%
2023/08/29	0	155.17	2	154.75	155.50	-2	5,451	-0.04%
2023/08/28	1	154.50	0	0.00	154.50	1	5,477	0.02%
2023/08/25	0.1	153.14	0	0.00	152.50	0.1	5,505	0.00%
2023/08/24	0	154.19	0	0.00	154.50	0	5,537	0.00%
2023/08/23	1	154.50	1	155.50	155.00	0	5,562	0.00%
2023/08/22	0	0.00	1	153.50	153.00	-1	5,614	-0.02%
2023/08/21	0	153.50	0	0.00	153.50	0	5,652	0.00%
2023/08/18	0	154.17	0	0.00	154.00	0	5,687	0.00%
2023/08/16	0.1	151.02	0	0.00	152.00	0.1	5,669	0.00%
2023/08/15	0.1	154.58	0	0.00	153.00	0.1	5,663	0.00%
2023/08/14	0.2	153.98	2	154.00	154.50	-1.8	5,662	-0.03%
2023/08/11	0.1	158.69	0	0.00	157.50	0.1	5,620	0.00%
2023/08/10	5.1	158.50	1	158.50	158.50	4.1	5,613	0.07%
2023/08/09	1.1	160.97	0	0.00	160.00	1.1	5,595	0.02%
2023/08/08	3.2	161.26	1	160.50	161.50	2.2	5,567	0.04%
2023/08/07	0	0.00	1	166.50	167.50	-1	5,498	-0.02%
2023/08/04	2.1	162.55	1	163.50	165.50	1.1	5,469	0.02%
2023/08/02	0.4	165.74	0	0.00	163.00	0.4	5,465	0.01%
2023/08/01	1.4	171.78	1	168.50	168.50	0.4	5,424	0.01%
2023/07/31	0	171.50	0	0.00	171.50	0	5,375	0.00%
2023/07/27	0	0.00	1	170.00	169.50	-1	5,230	-0.02%
2023/07/26	4.6	170.42	0.9	170.50	165.50	3.7	5,150	0.07%
2023/07/25	7	177.07	4	177.00	175.50	3	4,990	0.06%
2023/07/24	3	180.33	2	179.50	180.50	1	4,881	0.02%
2023/07/21	2	179.25	0	0.00	180.00	2	4,755	0.04%
2023/07/20	0.1	181.50	0	0.00	181.50	0.1	4,673	0.00%
2023/07/19	0.1	183.31	1	184.00	179.00	-0.9	4,567	-0.02%
2023/07/18	1	179.50	1	179.00	183.00	0	4,378	0.00%
2023/07/17	3	182.50	2	182.25	182.00	1	4,233	0.02%
2023/07/14	3.1	184.95	1	184.97	185.00	2.1	4,107	0.05%
2023/07/13	7.1	178.75	3.2	178.47	177.50	3.9	3,826	0.10%
2023/07/12	59	173.13	4	175.50	176.50	55	3,439	1.60%
2023/07/10	0	159.91	0	0.00	160.00	0	3,063	0.00%
2023/07/07	0	159.13	0	0.00	159.00	0	3,079	0.00%
2023/07/06	2	161.00	1	161.00	161.00	1	3,086	0.03%
2023/07/05	0	162.00	0.1	162.08	161.50	-0.1	3,110	0.00%
2023/07/04	0	161.50	0.8	161.25	161.50	-0.8	3,100	-0.03%
2023/07/03	0	0.00	3	162.50	162.50	-3	3,123	-0.10%
2023/06/29	0	0.00	1	159.50	159.00	-1	3,114	-0.03%
2023/06/27	0.8	158.25	0	0.00	157.50	0.8	3,127	0.03%
2023/06/26	0	155.25	0	0.00	157.00	0	3,104	0.00%
2023/06/21	4.1	156.51	0	0.00	156.00	4.1	3,097	0.13%
2023/06/20	0.5	162.47	0	0.00	160.50	0.5	3,024	0.02%
2023/06/19	3	163.50	0	0.00	162.00	3	3,062	0.10%
2023/06/15	0	0.00	1	160.50	161.50	-1	3,018	-0.03%
2023/06/14	0	0.00	1	159.50	160.00	-1	3,166	-0.03%
2023/06/13	1	159.97	3	160.50	159.50	-2	3,155	-0.06%
2023/06/12	0	157.50	0	0.00	157.00	0	3,149	0.00%
2023/06/09	1	157.00	0	0.00	156.50	1	3,167	0.03%
2023/06/08	0	156.97	0	0.00	156.00	0	3,152	0.00%
2023/06/06	1.1	157.47	0	0.00	157.00	1.1	3,200	0.03%
2023/06/02	0	157.00	0	0.00	158.00	0	3,186	0.00%
2023/06/01	0.1	157.04	1	156.50	157.00	-0.9	3,168	-0.03%
2023/05/31	0	159.00	0	0.00	159.00	0	3,155	0.00%
2023/05/30	0.2	158.81	0	0.00	159.00	0.2	3,136	0.01%
2023/05/29	0.2	159.32	3	159.50	159.50	-2.8	3,164	-0.09%
2023/05/26	0	0.00	1	158.50	158.50	-1	3,150	-0.03%
2023/05/23	0	0.00	4	154.00	153.00	-4	3,068	-0.13%
2023/05/22	0.1	151.50	5	152.00	153.00	-4.9	3,047	-0.16%
2023/05/19	4	152.00	1	152.00	151.00	3	3,023	0.10%
2023/05/18	0	0.00	1	151.50	152.50	-1	3,002	-0.03%
2023/05/17	1	149.50	1	150.50	150.50	0	2,987	0.00%
2023/05/16	0	149.50	0	0.00	148.50	0	2,967	0.00%
2023/05/15	0	0.00	33	147.65	148.50	-33	2,944	-1.12%
2023/05/12	1	147.50	0	0.00	147.00	1	2,956	0.03%
2023/05/11	2.1	148.25	0	0.00	146.50	2.1	2,950	0.07%
2023/05/10	0.4	151.04	0	0.00	151.00	0.4	2,928	0.02%
2023/05/09	0.1	151.50	0	0.00	151.00	0.1	2,947	0.00%
2023/05/08	21	153.93	2	154.00	154.50	19	2,946	0.64%
2023/05/05	0	0.00	2	148.00	148.00	-2	2,897	-0.07%
2023/05/04	0	0.00	5	145.00	145.00	-5	2,945	-0.17%
2023/05/02	0	0.00	3	148.83	150.00	-3	3,042	-0.10%
2023/04/28	0	0.00	0	148.50	147.50	0	3,118	0.00%
2023/04/27	2	145.50	0	0.00	146.50	2	3,122	0.06%
2023/04/26	0	0.00	4	144.00	144.50	-4	3,125	-0.13%
2023/04/25	4	146.00	0	0.00	144.00	4	3,132	0.13%
2023/04/21	0	0.00	2	149.75	149.00	-2	3,251	-0.06%
2023/04/20	1	149.00	0	0.00	149.00	1	3,261	0.03%
2023/04/14	0	0.00	6	155.50	155.50	-6	3,329	-0.18%
2023/04/11	1	156.50	0	0.00	157.00	1	3,357	0.03%
2023/04/10	26	157.90	7	157.36	156.50	19	3,374	0.56%
2023/04/06	6	153.50	0	0.00	152.50	6	3,321	0.18%
2023/03/24	1	156.00	1	155.00	156.50	0	3,506	0.00%
2023/03/17	3	155.33	0	0.00	154.00	3	3,404	0.09%
2023/03/07	1	162.00	0	0.00	161.50	1	3,229	0.03%
2023/03/06	0	0.00	3	160.00	159.50	-3	3,222	-0.09%
2023/03/02	3	158.00	1	159.00	158.50	2	3,239	0.06%
2023/03/01	1	155.00	0	0.00	159.50	1	3,243	0.03%
2023/02/06	0	0.00	1	161.00	159.50	-1	4,351	-0.02%
2023/01/30	0	0.00	2	161.00	160.50	-2	4,233	-0.05%
2023/01/13	0	0.00	2	155.00	155.00	-2	4,252	-0.05%
2023/01/11	0	0.00	1	161.00	161.50	-1	4,273	-0.02%
2023/01/06	0	0.00	5	147.00	150.50	-5	4,186	-0.12%
2023/01/03	1	142.00	1	143.50	145.50	0	4,428	0.00%
2022/12/27	0	0.00	1	145.00	143.50	-1	4,532	-0.02%
2022/12/21	0	0.00	1	144.00	143.00	-1	4,939	-0.02%
2022/12/20	6	146.50	0	0.00	144.00	6	5,049	0.12%
2022/12/16	1	156.00	0	0.00	153.50	1	5,039	0.02%
2022/12/15	0	0.00	1	158.00	158.50	-1	4,993	-0.02%
2022/12/14	1	155.00	0	0.00	157.00	1	5,017	0.02%
2022/12/12	1	152.00	0	0.00	153.50	1	5,053	0.02%
2022/12/06	0	0.00	2	160.00	158.50	-2	5,068	-0.04%
2022/12/01	1	161.50	0	0.00	161.00	1	5,195	0.02%
2022/11/28	0	0.00	1	157.50	158.00	-1	5,196	-0.02%
2022/11/25	0	0.00	1	158.50	158.00	-1	5,199	-0.02%
2022/11/18	2	158.00	3	159.50	156.50	-1	5,346	-0.02%
2022/11/17	1	160.00	1	160.00	162.00	0	5,279	0.00%
2022/11/15	2	158.75	2	159.50	162.00	0	5,155	0.00%
2022/11/14	1	155.50	2	154.50	155.50	-1	5,060	-0.02%
2022/11/11	2	157.00	12	155.92	155.00	-10	5,034	-0.20%
2022/11/10	4	146.00	9	146.89	147.00	-5	4,979	-0.10%
2022/11/04	0	0.00	5	131.00	130.50	-5	4,890	-0.10%
2022/11/02	2	128.50	10	128.50	127.00	-8	4,998	-0.16%
2022/11/01	0	0.00	1	125.00	125.50	-1	5,005	-0.02%
2022/10/31	0	0.00	1	124.50	124.00	-1	5,223	-0.02%
2022/10/27	10	125.50	0	0.00	125.50	10	5,201	0.19%
2022/10/26	0	0.00	2	122.00	121.50	-2	5,210	-0.04%
2022/10/24	1	127.00	10	126.50	122.00	-9	5,200	-0.17%
2022/10/21	0	0.00	1	121.50	121.00	-1	5,162	-0.02%
2022/10/20	0	0.00	1	121.00	121.50	-1	5,159	-0.02%
2022/10/18	0	0.00	1	122.00	122.50	-1	5,159	-0.02%
2022/10/17	0	0.00	1	119.50	121.50	-1	5,242	-0.02%
2022/10/13	1	119.00	2.1	118.74	117.00	-1.1	5,300	-0.02%
2022/10/12	2	122.00	3	123.50	123.00	-1	5,252	-0.02%
2022/10/11	20	124.00	0	0.00	122.00	20	5,282	0.38%
2022/10/07	1	132.00	0	0.00	131.00	1	5,208	0.02%
2022/10/06	1	135.00	0	0.00	136.50	1	5,207	0.02%
2022/10/05	1	135.50	1.1	135.67	135.50	-0.1	5,209	0.00%
2022/10/03	3	127.00	1	127.50	129.00	2	5,154	0.04%
2022/09/30	1	131.00	1	129.50	131.00	0	5,141	0.00%
2022/09/29	0	0.00	0.2	136.00	131.00	-0.2	5,093	0.00%
2022/09/28	0.3	132.00	0	0.00	132.00	0.3	5,042	0.01%
2022/09/27	0	0.00	1	138.50	140.50	-1	4,938	-0.02%
2022/09/26	2	147.50	1	152.50	148.50	1	4,850	0.02%
2022/09/23	0	0.00	1	157.50	157.00	-1	4,901	-0.02%
2022/09/22	3	155.33	0	0.00	156.50	3	4,893	0.06%
2022/09/21	0	0.00	1	157.00	157.00	-1	4,917	-0.02%
2022/09/20	0	0.00	1	160.00	161.50	-1	4,902	-0.02%
2022/09/19	1	160.00	0	0.00	159.50	1	4,929	0.02%
2022/09/16	3.1	160.87	0	0.00	160.50	3.1	4,974	0.06%
2022/09/15	1	164.00	2	167.00	164.00	-1	5,015	-0.02%
2022/09/14	0	0.00	1	161.50	165.00	-1	5,091	-0.02%
2022/09/13	1	167.50	31	167.53	167.00	-30	5,132	-0.58%
2022/09/12	29	168.19	9	167.56	168.50	20	5,211	0.38%
2022/09/08	9	163.67	1	163.50	163.50	8	5,360	0.15%
2022/09/06	1	162.50	2	162.00	163.50	-1	5,371	-0.02%
2022/09/05	1	161.50	0	0.00	162.00	1	5,435	0.02%
2022/09/02	0	0.00	1	165.50	166.00	-1	5,510	-0.02%
2022/08/31	1	167.50	0	0.00	167.50	1	5,561	0.02%
2022/08/30	0	0.00	1	168.00	168.00	-1	5,559	-0.02%
2022/08/29	11	160.95	1	160.50	161.00	10	5,496	0.18%
2022/08/26	2	167.50	1	169.00	166.50	1	5,514	0.02%
2022/08/24	1	166.00	0	0.00	164.00	1	5,560	0.02%
2022/08/22	2	166.00	1	163.50	164.50	1	5,753	0.02%
2022/08/19	0	0.00	2	167.00	166.00	-2	5,751	-0.03%
2022/08/18	0	0.00	3	167.50	169.00	-3	5,698	-0.05%
2022/08/17	0	0.00	10	167.00	167.50	-10	5,659	-0.18%
2022/08/16	0	0.00	4	164.25	163.00	-4	5,586	-0.07%
2022/08/15	1	161.00	0	0.00	160.00	1	5,515	0.02%
2022/08/12	2	162.00	1	161.50	161.50	1	5,470	0.02%
2022/08/11	3	161.17	13	162.00	161.00	-10	5,467	-0.18%
2022/08/09	1	154.50	3	155.00	155.50	-2	5,402	-0.04%
2022/08/08	1	149.00	0	0.00	151.50	1	5,417	0.02%
2022/08/05	1	149.00	60.1	144.25	149.00	-59.1	5,544	-1.07%
2022/08/03	30	138.50	0	0.00	138.00	30	5,406	0.55%
2022/08/02	10	137.50	0	0.00	138.00	10	5,432	0.18%
2022/07/27	0	0.00	1	140.00	143.00	-1	5,713	-0.02%
2022/07/26	0.1	142.00	0	0.00	141.50	0.1	5,703	0.00%
2022/07/21	0	0.00	21	144.93	145.50	-21	5,817	-0.36%
2022/07/20	3	142.00	0	0.00	142.00	3	5,829	0.05%
2022/07/19	2	138.75	0	0.00	139.00	2	5,823	0.03%
2022/07/18	2	142.25	3	143.00	144.50	-1	5,848	-0.02%
2022/07/14	1	138.00	2	137.25	138.00	-1	5,776	-0.02%
2022/07/12	4	136.75	3	139.50	136.50	1	5,740	0.02%
2022/07/08	0	0.00	1	141.00	140.50	-1	5,736	-0.02%
2022/07/06	3	134.50	2	136.00	133.00	1	5,828	0.02%
2022/07/05	0	0.00	1	137.50	138.00	-1	5,852	-0.02%
2022/07/04	3	136.83	4	136.75	137.50	-1	5,854	-0.02%
2022/07/01	1	135.00	1	136.00	139.00	0	5,867	0.00%
2022/06/28	1	147.00	1	148.00	146.50	0	5,780	0.00%
2022/06/27	30	152.50	10	152.00	152.00	20	5,782	0.35%
2022/06/23	21	143.10	11	142.41	143.50	10	5,748	0.17%
2022/06/22	6	145.58	0	0.00	143.00	6	5,747	0.10%
2022/06/21	1	144.00	1	142.00	146.50	0	5,723	0.00%
2022/06/20	5	143.40	4	145.13	142.50	1	5,801	0.02%
2022/06/17	3	145.50	2	153.00	150.00	1	5,724	0.02%
2022/06/14	1	161.00	3	160.50	160.50	-2	5,814	-0.03%
2022/06/13	2	164.00	0	0.00	161.50	2	5,805	0.03%
2022/06/09	20	172.75	1	172.00	173.00	19	5,831	0.33%
2022/06/06	1	170.50	1	166.50	171.00	0	5,863	0.00%
2022/06/02	0	0.00	1	170.00	170.00	-1	5,915	-0.02%
2022/06/01	1	169.50	0	0.00	169.50	1	6,035	0.02%
2022/05/31	2	172.00	0	0.00	172.50	2	5,993	0.03%
2022/05/30	1	169.00	2	170.50	170.50	-1	5,949	-0.02%
2022/05/27	6	162.25	4	162.25	162.00	2	5,795	0.03%
2022/05/24	0	0.00	1	162.50	156.50	-1	5,923	-0.02%
2022/05/23	0	0.00	1	163.00	162.50	-1	5,895	-0.02%
2022/05/20	1	163.00	0	0.00	163.50	1	5,960	0.02%
2022/05/19	3	160.83	3	161.00	162.50	0	5,962	0.00%
2022/05/18	1	165.00	1	165.50	164.50	0	5,926	0.00%
2022/05/17	2	160.50	4	161.50	163.50	-2	5,853	-0.03%
2022/05/16	7	161.29	5	160.40	158.50	2	5,876	0.03%
2022/05/13	2	160.25	24	160.27	160.50	-22	5,791	-0.38%
2022/05/12	0	0.00	2	153.00	152.00	-2	5,708	-0.04%
2022/05/11	3	157.00	3	154.83	155.00	0	5,794	0.00%
2022/05/10	1	155.50	1	151.00	155.00	0	5,921	0.00%
2022/05/09	1	151.50	0	0.00	151.00	1	6,010	0.02%
2022/05/06	21	155.21	0	0.00	156.00	21	6,134	0.34%
2022/05/05	1	157.50	5	157.20	157.50	-4	6,353	-0.06%
2022/05/04	5	154.40	3	155.17	153.00	2	6,409	0.03%
2022/05/03	0	0.00	0.1	149.50	149.50	-0.1	6,360	0.00%
2022/04/29	0	0.00	1.1	149.02	149.00	-1.1	6,481	-0.02%
2022/04/28	2	147.25	1	147.50	146.50	1	6,540	0.02%
2022/04/27	2	140.77	0	0.00	145.00	2	6,504	0.03%
2022/04/26	2	146.50	3.1	146.89	146.00	-1.1	6,482	-0.02%
2022/04/25	1	146.01	0	0.00	148.00	1	6,546	0.02%
2022/04/22	4	154.38	0	0.00	152.50	4	6,512	0.06%
2022/04/21	0	0.00	2	161.00	157.50	-2	6,574	-0.03%
2022/04/20	1	156.50	1	156.50	156.00	0	6,663	0.00%
2022/04/19	1	157.50	0	0.00	156.50	1	6,912	0.01%
2022/04/18	1	156.00	1	157.00	156.50	0	7,026	0.00%
2022/04/15	3	157.50	1	159.50	156.00	2	7,085	0.03%
2022/04/14	1	161.50	0	0.00	161.50	1	7,253	0.01%
2022/04/13	0	162.00	0	0.00	162.50	0	7,328	0.00%
2022/04/12	2	159.75	2	161.50	159.50	0	7,483	0.00%
2022/04/11	10	165.50	0.1	171.00	165.50	9.9	7,609	0.13%
2022/04/08	1	171.00	0	0.00	172.00	1	7,770	0.01%
2022/04/07	1	174.00	1	174.50	171.50	0	7,741	0.00%
2022/04/06	2	172.75	0	0.00	171.50	2	7,763	0.03%
2022/03/31	1	178.50	0	0.00	177.00	1	7,894	0.01%
2022/03/30	1	179.00	0	0.00	178.50	1	7,942	0.01%
2022/03/29	1	176.00	0	0.00	176.50	1	8,113	0.01%
2022/03/28	0	0.00	2	175.00	176.50	-2	8,132	-0.02%
2022/03/25	5	182.30	3	180.50	179.50	2	8,152	0.02%
2022/03/24	0	0.00	2	179.00	183.00	-2	8,147	-0.02%
2022/03/23	3	183.32	1	182.00	182.00	2	8,170	0.02%
2022/03/22	2	179.50	0	0.00	180.00	2	8,237	0.02%
2022/03/18	2	177.50	0	0.00	177.50	2	8,286	0.02%
2022/03/17	5	178.40	6	178.92	180.00	-1	8,312	-0.01%
2022/03/15	5	165.82	3.1	167.60	166.00	1.9	8,477	0.02%
2022/03/11	1.1	170.23	0	0.00	171.50	1.1	8,657	0.01%
2022/03/10	3	175.17	3	177.17	174.50	0	8,672	0.00%
2022/03/09	2	171.51	2	172.50	172.50	0	8,760	0.00%
2022/03/07	4	171.88	2	173.75	173.00	2	8,744	0.02%
2022/03/03	2.1	183.52	10.8	183.68	183.50	-8.7	8,852	-0.10%
2022/03/02	0	0.00	4	184.50	185.00	-4	8,955	-0.04%
2022/03/01	1	187.00	1	185.00	187.00	0	9,107	0.00%
2022/02/25	1.1	182.10	1	183.50	182.00	0.1	9,655	0.00%
2022/02/24	0	0.00	1	182.50	183.00	-1	9,843	-0.01%
2022/02/23	1	192.50	0	0.00	192.00	1	10,009	0.01%
2022/02/21	1	194.50	1	194.50	194.50	0	10,029	0.00%
2022/02/18	0.2	193.56	1.5	192.82	195.00	-1.2	10,098	-0.01%
2022/02/17	1	193.50	0	0.00	193.50	1	10,164	0.01%
2022/02/16	2	195.50	1	193.00	192.50	1	10,203	0.01%
2022/02/15	1	195.50	2	194.25	192.50	-1	10,212	-0.01%
2022/02/14	1	194.50	0	0.00	194.00	1	10,191	0.01%
2022/02/10	1	203.50	0	0.00	204.00	1	10,045	0.01%
2022/02/09	4	199.63	4	199.13	198.50	0	9,887	0.00%
2022/02/08	3	196.86	3	197.50	200.00	0	9,855	0.00%
2022/02/07	0	197.35	0	0.00	199.00	0	9,741	0.00%
2022/01/26	2	208.00	0	0.00	209.50	2	9,557	0.02%
2022/01/25	3	211.83	3	214.83	212.50	0	9,569	0.00%
2022/01/21	0	207.00	0	0.00	205.50	0	9,695	0.00%
2022/01/20	0	213.50	1	213.50	212.50	-1	9,574	-0.01%
2022/01/19	1	213.50	0	0.00	214.50	1	9,518	0.01%
2022/01/18	4	219.50	3	217.50	217.00	1	9,440	0.01%
2022/01/17	0	222.50	1	222.99	223.50	-1	9,339	-0.01%
2022/01/14	5	220.17	0.4	223.00	222.50	4.6	9,318	0.05%
2022/01/13	2	230.50	1	231.50	229.00	1	9,210	0.01%
2022/01/12	1	237.41	1	239.98	231.00	0	9,092	0.00%
2022/01/07	2.1	233.58	7	236.29	235.00	-4.9	8,773	-0.06%
2022/01/06	6	242.50	2	242.25	242.50	4	8,574	0.05%
2022/01/05	4.2	245.99	3	242.50	247.00	1.2	8,532	0.01%
2022/01/04	7.2	245.71	5	243.20	245.00	2.2	8,353	0.03%
2022/01/03	5	242.50	4	238.38	231.50	1	8,080	0.01%
2021/12/30	3	237.00	3	237.33	236.00	0	7,912	0.00%
2021/12/29	4.2	238.53	6	237.75	236.50	-1.9	7,927	-0.02%
2021/12/28	1	235.00	2	235.50	235.00	-1	7,876	-0.01%
2021/12/27	6	232.67	5	234.80	234.50	1	7,835	0.01%
2021/12/24	1	230.50	1	229.50	228.50	0	7,779	0.00%
2021/12/23	13	226.92	10	227.05	229.00	3	7,737	0.04%
2021/12/22	0	0.00	1	218.50	218.00	-1	7,635	-0.01%
2021/12/21	2	219.75	1	219.50	218.00	1	7,661	0.01%
2021/12/20	1	226.00	1	220.00	219.00	0	7,611	0.00%
2021/12/16	1	226.00	2	226.26	228.50	-1	7,506	-0.01%
2021/12/15	2	219.75	0	0.00	219.00	2	7,348	0.03%
2021/12/09	5	220.00	6	221.75	220.50	-1	6,926	-0.01%
2021/12/08	3	218.50	7.4	219.07	219.00	-4.4	6,752	-0.07%
2021/12/06	0	0.00	1	211.00	212.00	-1	6,504	-0.02%
2021/12/03	3	212.00	1	211.00	211.50	2	6,549	0.03%
2021/12/02	1	205.50	0	0.00	205.00	1	6,505	0.02%
2021/12/01	1	208.50	1	205.50	206.50	0	6,555	0.00%
2021/11/30	2	208.25	4	208.25	207.00	-2	6,532	-0.03%
2021/11/29	2	205.25	3	205.67	205.00	-1	6,545	-0.02%
2021/11/25	2	217.00	0	0.00	212.50	2	6,371	0.03%
2021/11/24	4	219.25	4	220.25	215.00	0	6,396	0.00%
2021/11/23	8	206.44	11.1	206.94	207.00	-3.1	5,993	-0.05%
2021/11/22	13.1	202.11	12	205.50	205.50	1.1	5,969	0.02%
2021/11/17	1	195.50	0	0.00	198.00	1	6,094	0.02%
2021/11/16	4	196.38	3	194.50	194.50	1	6,123	0.02%
2021/11/11	0	0.00	7	194.86	193.00	-7	6,248	-0.11%
2021/11/10	7	192.14	11	191.55	194.00	-4	6,319	-0.06%
2021/11/09	0	0.00	0	194.50	194.50	0	6,353	0.00%
2021/11/05	0	0.00	1	193.00	193.00	-1	6,400	-0.02%
2021/11/02	0	0.00	2	197.25	191.50	-2	6,617	-0.03%
2021/11/01	11	196.09	1	196.00	197.00	10	6,518	0.15%
2021/10/29	0	0.00	2	189.00	189.50	-2	6,392	-0.03%
2021/10/26	1	181.50	1	182.00	182.00	0	6,424	0.00%
2021/10/21	1	186.00	1	181.50	180.50	0	6,876	0.00%
2021/10/19	2	182.25	7	182.21	183.00	-5	7,066	-0.07%
2021/10/18	6	180.17	0	0.00	179.00	6	7,159	0.08%
2021/10/15	0	0.00	5	182.50	184.00	-5	7,337	-0.07%
2021/10/14	2	175.00	0	0.00	176.00	2	7,447	0.03%
2021/10/13	4	179.25	0	0.00	175.00	4	7,552	0.05%
2021/10/08	10	180.50	0	0.00	181.00	10	7,840	0.13%
2021/10/06	0	173.50	0	0.00	175.00	0	8,891	0.00%
2021/10/05	11	172.05	10	172.00	176.00	1	8,968	0.01%
2021/10/04	1	176.00	1	178.00	172.00	0	9,015	0.00%
2021/10/01	3	175.50	0	0.00	175.50	3	9,120	0.03%
2021/09/30	1	180.00	1	178.50	181.50	0	9,188	0.00%
2021/09/29	3	176.00	0	0.00	174.50	3	9,180	0.03%
2021/09/28	1	182.50	1	184.00	184.00	0	9,168	0.00%
2021/09/27	5	187.00	4	189.50	187.00	1	9,163	0.01%
2021/09/24	0	0.00	1	189.00	191.00	-1	9,278	-0.01%
2021/09/23	1	188.50	0	0.00	187.50	1	9,399	0.01%
2021/09/22	1	185.00	0	0.00	186.00	1	9,675	0.01%
2021/09/17	0	0.00	1	187.00	190.50	-1	9,671	-0.01%
2021/09/16	0	188.00	0	0.00	189.00	0	9,806	0.00%
2021/09/15	3	191.83	2	189.00	189.00	1	10,108	0.01%
2021/09/14	0	191.50	0	0.00	192.00	0	10,464	0.00%
2021/09/10	0	0.00	1	188.00	193.50	-1	10,554	-0.01%
2021/09/08	0	185.00	0	0.00	185.00	0	10,742	0.00%
2021/09/07	1	187.50	1	189.50	189.00	0	10,701	0.00%
2021/09/06	0	0.00	0	195.00	195.50	0	10,626	0.00%
2021/09/03	0	0.00	20	191.50	194.00	-20	10,585	-0.19%
2021/09/02	29	196.16	10	191.80	189.50	19	10,684	0.18%
2021/08/31	4	193.50	4	192.50	193.00	0	10,880	0.00%
2021/08/30	3	195.50	2	193.00	193.50	1	10,831	0.01%
2021/08/27	7	190.07	6	190.83	190.00	1	10,694	0.01%
2021/08/26	11	190.14	10	186.65	187.50	1	10,631	0.01%
2021/08/25	1	183.50	1	188.50	191.00	0	10,485	0.00%
2021/08/24	1	176.00	0	0.00	174.00	1	10,262	0.01%
2021/08/23	1	170.00	1	173.00	174.00	0	10,224	0.00%
2021/08/20	0	162.50	3	162.67	164.00	-3	10,164	-0.03%
2021/08/18	1	168.00	0	0.00	173.50	1	10,062	0.01%
2021/08/12	0	0.00	0.1	181.00	179.00	-0.1	10,040	0.00%
2021/08/06	1	193.00	0	0.00	193.00	1	10,262	0.01%
2021/08/05	0.1	203.00	0	0.00	204.00	0.1	10,235	0.00%
2021/08/03	0	0.00	0.3	199.00	199.50	-0.3	10,820	0.00%
2021/07/28	1	195.50	1	189.50	189.00	0	11,474	0.00%
2021/07/27	2	199.75	2	202.25	196.50	0	11,612	0.00%
2021/07/26	0	0.00	0	211.00	209.00	0	11,672	0.00%
2021/07/23	21	218.00	25	211.88	210.00	-4	11,876	-0.03%
2021/07/22	2	213.75	12	213.42	212.00	-10	11,797	-0.08%
2021/07/21	20	214.20	17	217.65	213.00	3	11,968	0.03%
2021/07/20	1	208.00	5	215.20	209.00	-4	12,128	-0.03%
2021/07/19	5	217.00	1	215.00	216.00	4	12,481	0.03%
2021/07/16	3	213.00	2	215.75	217.00	1	12,839	0.01%
2021/07/15	1	216.00	1	216.00	213.50	0	13,757	0.00%
2021/07/14	4	209.88	4	210.25	210.50	0	14,389	0.00%
2021/07/13	6	208.67	31	213.87	215.50	-25	14,242	-0.18%
2021/07/12	10	199.00	10	199.50	200.50	0	13,477	0.00%
2021/07/09	0	0.00	5	197.50	196.00	-5	13,427	-0.04%
2021/07/08	0	0.00	1	195.50	196.00	-1	13,477	-0.01%
2021/07/07	1	198.00	2	198.00	197.00	-1	13,466	-0.01%
2021/07/02	0	0.00	3	189.67	189.50	-3	13,814	-0.02%
2021/07/01	1	187.00	1	187.00	187.00	0	13,871	0.00%
2021/06/30	1	195.00	0	0.00	193.00	1	13,947	0.01%
2021/06/29	3	197.17	3	196.83	192.00	0	13,885	0.00%
2021/06/25	0	0.00	1.1	194.43	191.00	-1.1	13,743	-0.01%
2021/06/24	2.1	194.70	4	191.52	194.50	-2	13,640	-0.01%
2021/06/23	0	0.00	3.1	189.29	191.50	-3.1	13,369	-0.02%
2021/06/22	3	178.17	0	0.00	177.50	3	13,018	0.02%
2021/06/18	3	189.50	2	187.50	183.00	1	12,987	0.01%
2021/06/17	0	0.00	6.1	180.77	185.00	-6.1	12,867	-0.05%
2021/06/16	0	0.00	2	182.50	180.00	-2	12,976	-0.02%
2021/06/11	3	181.67	2	181.25	182.00	1	13,061	0.01%
2021/06/10	2	182.00	0	0.00	183.00	2	13,107	0.02%
2021/06/09	1	183.00	1.1	179.55	181.00	-0.1	12,969	0.00%
2021/06/08	1	176.50	0	0.00	174.00	1	12,752	0.01%
2021/06/03	0	0.00	2	172.75	173.00	-2	12,838	-0.02%
2021/06/02	0	0.00	2	169.50	165.00	-2	12,791	-0.02%
2021/06/01	2	168.00	10	170.00	168.00	-8	12,867	-0.06%
2021/05/28	10	165.05	1	166.00	165.00	9	12,907	0.07%
2021/05/27	5	160.00	0	0.00	163.50	5	12,956	0.04%
2021/05/26	1	162.00	0	0.00	162.00	1	13,006	0.01%
2021/05/25	11	163.77	12	165.17	164.00	-1	13,006	-0.01%
2021/05/24	0	0.00	2	154.25	156.00	-2	13,123	-0.02%
2021/05/21	1	151.50	2	151.25	153.50	-1	13,256	-0.01%
2021/05/19	4	151.63	0	0.00	150.00	4	13,667	0.03%
2021/05/18	1	150.00	2	150.50	154.50	-1	13,701	-0.01%
2021/05/17	7	148.21	1	145.00	145.00	6	13,815	0.04%
2021/05/14	0	0.00	3	155.17	155.00	-3	13,665	-0.02%
2021/05/13	2	153.50	1	153.00	152.00	1	13,578	0.01%
2021/05/12	1	145.00	2.2	153.32	155.00	-1.2	13,449	-0.01%
2021/05/11	5.1	161.28	0	0.00	158.00	5.1	13,222	0.04%
2021/05/07	5	174.20	1	177.00	178.50	4	13,058	0.03%
2021/05/06	0.1	172.00	1	171.01	172.50	-0.9	13,022	-0.01%
2021/05/05	3.1	171.73	2	175.00	170.50	1.1	12,783	0.01%
2021/05/04	2	180.25	3	184.16	183.00	-1	12,559	-0.01%
2021/05/03	4	188.75	0	0.00	183.50	4	12,493	0.03%
2021/04/29	8	197.38	7	196.57	195.50	1	12,639	0.01%
2021/04/28	0	194.50	4	194.63	196.00	-4	12,427	-0.03%
2021/04/27	4	198.13	9	198.17	197.50	-5	12,426	-0.04%
2021/04/26	1	198.00	2.1	198.50	200.00	-1.1	12,255	-0.01%
2021/04/23	11	190.45	16	189.72	192.50	-5	12,017	-0.04%
2021/04/22	16	186.06	6	194.42	179.00	10	11,844	0.08%
2021/04/21	17	195.41	18.6	199.98	190.50	-1.6	11,537	-0.01%
2021/04/20	11	178.18	18	186.67	190.00	-7	10,641	-0.07%
2021/04/19	0	0.00	1	173.50	173.00	-1	9,991	-0.01%
2021/04/14	1	167.50	0	0.00	168.50	1	10,245	0.01%
2021/04/13	1	172.00	2	170.25	170.00	-1	10,377	-0.01%
2021/04/12	0	170.50	0	0.00	170.50	0	10,532	0.00%
2021/04/09	0	0.00	2	173.50	170.00	-2	10,767	-0.02%
2021/04/08	0.1	176.50	10	176.50	176.00	-9.9	10,814	-0.09%
2021/04/07	1	172.50	1	174.50	172.50	0	10,851	0.00%
2021/04/06	1	174.00	3	171.67	174.00	-2	11,465	-0.02%
2021/04/01	1	170.00	2	170.25	169.50	-1	11,433	-0.01%
2021/03/31	5	169.10	2	168.50	169.00	3	11,478	0.03%
2021/03/30	1	167.50	1	164.00	167.50	0	11,564	0.00%
2021/03/25	0	0.00	2	159.50	160.50	-2	12,361	-0.02%
2021/03/23	1	166.50	14	166.89	166.00	-13	12,740	-0.10%
2021/03/22	2	164.75	1	167.50	165.50	1	12,974	0.01%
2021/03/19	2	167.00	1	167.00	168.00	1	13,214	0.01%
2021/03/17	6	168.42	1	170.00	165.50	5	13,845	0.04%
2021/03/16	1	168.00	0.3	167.50	168.50	0.7	14,131	0.00%
2021/03/12	0	0.00	1	164.00	164.00	-1	14,975	-0.01%
2021/03/11	1	162.50	2	158.00	162.50	-1	15,371	-0.01%
2021/03/10	1	156.00	1	155.00	156.00	0	15,671	0.00%
2021/03/09	1	156.50	0	0.00	153.50	1	16,368	0.01%
2021/03/08	1	158.01	0	0.00	157.50	1	16,950	0.01%
2021/03/05	0	0.00	0.3	162.00	160.00	-0.3	18,104	0.00%
2021/03/03	2	163.75	0	0.00	163.50	2	18,387	0.01%
2021/02/26	4	167.00	4	166.75	167.00	0	18,790	0.00%
2021/02/25	0.3	172.50	6	171.00	171.00	-5.7	19,109	-0.03%
2021/02/24	7	174.14	62	175.73	170.00	-55	19,236	-0.29%
2021/02/23	1.3	172.12	1	171.50	172.00	0.3	18,979	0.00%
2021/02/22	5.6	172.78	10	175.90	175.00	-4.4	18,860	-0.02%
2021/02/19	1	167.00	4	164.25	167.00	-3	18,511	-0.02%
2021/02/18	3	164.67	3	163.33	164.00	0	18,916	0.00%
2021/02/17	9	165.33	12	162.92	161.50	-3	18,922	-0.02%
2021/02/05	4	155.63	0	0.00	155.00	4	18,760	0.02%
2021/02/04	5	154.50	1	153.50	157.00	4	18,906	0.02%
2021/02/03	0	156.00	1	158.00	155.50	-1	19,198	-0.01%
2021/02/02	3	158.50	2	157.50	158.00	1	19,247	0.01%
2021/02/01	3	148.33	1	145.50	150.00	2	19,361	0.01%
2021/01/29	5	154.90	0	0.00	152.00	5	19,472	0.03%
2021/01/28	3	157.33	0	0.00	157.50	3	19,406	0.02%
2021/01/27	2	163.00	0	0.00	162.00	2	19,456	0.01%
2021/01/26	11	164.64	3	165.67	162.00	8	19,440	0.04%
2021/01/25	13.1	171.93	6	173.75	170.50	7.1	19,287	0.04%
2021/01/22	3	172.67	2	168.25	172.00	1	18,999	0.01%
2021/01/20	0	0.00	6	163.08	159.50	-6	18,700	-0.03%
2021/01/19	2	164.75	3	163.83	165.00	-1	18,666	-0.01%
2021/01/18	6	161.50	1	159.00	163.00	5	18,622	0.03%
2021/01/14	2	168.00	2	168.50	167.50	0	18,227	0.00%
2021/01/13	2	169.25	0	0.00	169.00	2	18,092	0.01%
2021/01/12	3	171.50	0	0.00	168.50	3	17,950	0.02%
2021/01/11	4	171.75	3	173.67	174.00	1	17,810	0.01%
2021/01/08	0	0.00	1	168.50	170.00	-1	17,740	-0.01%
2021/01/07	7	171.21	0	0.00	172.00	7	17,767	0.04%
2021/01/06	8.1	172.73	0	0.00	172.50	8.1	17,705	0.05%
2021/01/05	15	172.67	4	171.25	171.00	11	17,446	0.06%
2021/01/04	22	178.57	17	177.68	177.50	5	17,184	0.03%
2020/12/31	2	175.75	3	176.50	177.50	-1	16,868	-0.01%
2020/12/30	6	174.42	32	174.17	175.00	-26	16,663	-0.16%
2020/12/29	58	174.17	34	172.82	171.00	24	16,395	0.15%
2020/12/28	3	167.67	3	167.83	169.00	0	15,706	0.00%
2020/12/24	33	168.08	2	166.50	165.00	31	15,449	0.20%
2020/12/23	8	165.56	8	167.50	168.00	0	15,348	0.00%
2020/12/22	2	165.25	4	165.13	162.50	-2	15,141	-0.01%
2020/12/21	9	158.28	8	159.50	160.50	1	14,756	0.01%
2020/12/18	1	165.50	0	0.00	161.50	1	14,595	0.01%
2020/12/17	5	168.20	2	166.50	166.50	3	14,418	0.02%
2020/12/16	2	170.00	4	168.63	170.00	-2	14,232	-0.01%
2020/12/15	12	164.50	11	166.45	163.00	1	13,968	0.01%
2020/12/14	32	170.73	31	169.00	168.50	1	13,701	0.01%
2020/12/11	38	173.63	37	171.22	168.00	1	13,705	0.01%
2020/12/10	28	168.11	30	169.13	168.00	-2	13,190	-0.02%
2020/12/09	49	169.19	44	170.42	172.00	5	12,823	0.04%
2020/12/08	35	158.03	34	159.16	159.00	1	12,171	0.01%
2020/12/07	70	153.99	70	153.30	154.50	0	11,949	0.00%
2020/12/04	24	160.33	26	158.08	160.00	-2	11,594	-0.02%
2020/12/03	40	156.46	38	158.05	160.00	2	11,330	0.02%
2020/12/02	12	150.79	20	149.23	154.00	-8	10,718	-0.07%
2020/12/01	33	148.30	26	148.48	144.50	7	10,250	0.07%
2020/11/27	2	130.75	2	129.50	130.50	0	9,019	0.00%
2020/11/26	4	127.00	13	126.73	129.00	-9	8,867	-0.10%
2020/11/25	8	124.38	21	123.00	122.00	-13	8,601	-0.15%
2020/11/24	9	124.94	5	124.60	125.00	4	8,371	0.05%
2020/11/23	0	0.00	4	118.63	120.00	-4	7,990	-0.05%
2020/11/19	1	116.50	1	115.50	117.00	0	7,773	0.00%
2020/11/18	3	116.00	1	116.00	116.00	2	7,765	0.03%
2020/11/17	13	118.50	14	118.36	115.50	-1	7,764	-0.01%
2020/11/16	2	115.00	3	114.83	115.00	-1	7,533	-0.01%
2020/11/13	8	114.06	3	113.83	113.50	5	7,530	0.07%
2020/11/12	2	113.00	13	113.69	112.50	-11	7,548	-0.15%
2020/11/11	8	110.75	10	111.70	114.00	-2	7,577	-0.03%
2020/11/10	1	108.50	5	107.80	107.50	-4	7,456	-0.05%
2020/11/09	6	108.50	7	109.00	110.00	-1	7,487	-0.01%
2020/11/06	5	106.50	11	107.32	106.00	-6	7,417	-0.08%
2020/11/05	0	0.00	10	104.05	103.50	-10	7,400	-0.14%
2020/11/04	8	102.50	49	102.69	103.50	-41	7,491	-0.55%
2020/11/02	3	100.20	0	0.00	99.30	3	7,766	0.04%
2020/10/30	1	99.90	4	99.78	99.60	-3	7,843	-0.04%
2020/10/29	20	99.82	1	100.00	99.90	19	7,870	0.24%
2020/10/28	13	103.08	2	103.25	101.50	11	7,984	0.14%
2020/10/27	7	103.43	1	103.00	104.00	6	8,025	0.07%
2020/10/22	3	102.33	31	102.02	102.00	-28	8,390	-0.33%
2020/10/21	1	101.50	0	0.00	101.50	1	8,543	0.01%
2020/10/16	2	101.75	5	103.10	101.00	-3	9,209	-0.03%
2020/10/15	10	101.90	28	102.05	102.50	-18	9,217	-0.20%
2020/10/14	1	99.90	0	0.00	100.50	1	9,128	0.01%
2020/10/13	3	98.00	3	98.80	99.20	0	9,252	0.00%
2020/10/12	2	98.15	1	99.00	98.00	1	9,314	0.01%
2020/10/08	9	99.62	0	0.00	98.70	9	9,377	0.10%
2020/10/07	2	97.70	0	0.00	99.00	2	9,472	0.02%
2020/10/06	4	98.18	2	98.65	98.50	2	9,629	0.02%
2020/10/05	0	0.00	1	97.80	97.90	-1	9,893	-0.01%
2020/09/30	1	97.10	1	96.10	96.80	0	10,071	0.00%
2020/09/29	15.1	96.99	1	97.10	96.10	14.1	10,245	0.14%
2020/09/28	1	96.00	0	0.00	96.00	1	10,438	0.01%
2020/09/25	4	97.48	1	96.00	94.40	3	10,471	0.03%
2020/09/24	6	98.17	4	97.98	97.20	2	10,491	0.02%
2020/09/23	2	98.70	1	99.00	99.90	1	10,527	0.01%
2020/09/22	5	99.26	0	0.00	98.50	5	10,541	0.05%
2020/09/21	2	100.75	0	0.00	100.00	2	10,519	0.02%
2020/09/18	3	102.50	2	102.75	102.00	1	10,529	0.01%
2020/09/17	0	0.00	1	103.00	103.00	-1	10,545	-0.01%
2020/09/16	13	105.00	2	104.25	103.00	11	10,542	0.10%
2020/09/11	1	101.50	1	100.00	100.50	0	10,356	0.00%
2020/09/10	2	101.25	3	100.83	100.50	-1	10,358	-0.01%
2020/09/09	3	101.50	2	102.00	102.00	1	10,349	0.01%
2020/09/08	3	100.33	5	100.28	100.50	-2	10,338	-0.02%
2020/09/07	2	102.00	7	100.93	100.00	-5	10,388	-0.05%
2020/09/04	20	101.53	21	101.69	102.50	-1	10,355	-0.01%
2020/09/03	3	100.67	3	99.33	101.00	0	10,503	0.00%
2020/09/01	1	96.30	0	0.00	96.80	1	10,883	0.01%
2020/08/31	2	96.20	0	0.00	96.40	2	10,959	0.02%
2020/08/28	2	97.10	1	98.80	97.40	1	11,085	0.01%
2020/08/27	1	98.50	1	98.50	98.40	0	11,263	0.00%
2020/08/26	2	98.00	2	97.80	97.80	0	11,264	0.00%
2020/08/25	1	98.20	0	0.00	97.50	1	11,271	0.01%
2020/08/24	2	97.25	0	0.00	98.00	2	11,270	0.02%
2020/08/21	4	96.95	0	0.00	97.10	4	11,267	0.04%
2020/08/20	4	98.05	2	100.50	95.60	2	11,224	0.02%
2020/08/19	0	0.00	3	104.17	101.50	-3	11,038	-0.03%
2020/08/18	2	103.50	1	104.00	104.00	1	11,024	0.01%
2020/08/17	1	104.00	33	104.80	104.00	-32	11,026	-0.29%
2020/08/14	5	102.70	1	103.00	103.50	4	10,886	0.04%
2020/08/13	1	101.00	10	104.50	101.00	-9	10,794	-0.08%
2020/08/12	5	102.50	5	102.50	103.00	0	10,709	0.00%
2020/08/11	0	0.00	3	103.67	102.50	-3	10,656	-0.03%
2020/08/10	0	0.00	1	102.50	101.50	-1	10,475	-0.01%
2020/08/07	15	102.63	5	102.30	100.00	10	10,409	0.10%
2020/08/05	2	100.50	4	101.00	99.30	-2	10,260	-0.02%
2020/08/04	0	0.00	1	98.80	98.90	-1	10,378	-0.01%
2020/07/31	0	0.00	4	98.25	98.00	-4	10,755	-0.04%
2020/07/30	1	96.60	2	95.65	97.80	-1	10,717	-0.01%
2020/07/29	4	94.28	6	94.30	94.50	-2	10,733	-0.02%
2020/07/28	31	97.31	46	94.29	94.50	-15	10,724	-0.14%
2020/07/27	1	97.00	2	96.80	95.30	-1	10,641	-0.01%
2020/07/24	17	97.14	0	0.00	96.10	17	10,589	0.16%
2020/07/23	73	102.95	0	0.00	100.00	73	10,450	0.70%
2020/07/22	3	107.67	14	107.86	108.00	-11	10,288	-0.11%
2020/07/21	2	106.50	3	106.17	106.00	-1	10,074	-0.01%
2020/07/20	3	103.67	9	103.61	103.50	-6	9,894	-0.06%
2020/07/17	4	103.13	1	103.00	103.00	3	9,830	0.03%
2020/07/16	7	102.14	1	103.00	102.00	6	9,847	0.06%
2020/07/15	4	101.75	7	101.21	101.00	-3	9,773	-0.03%
2020/07/14	2	101.75	0	0.00	101.50	2	9,928	0.02%
2020/07/13	15	103.90	2	104.75	104.50	13	10,021	0.13%
2020/07/10	4	102.38	5	104.60	102.50	-1	10,149	-0.01%
2020/07/09	2	104.50	37	103.72	106.00	-35	10,110	-0.35%
2020/07/08	4	102.38	53	101.58	102.50	-49	9,882	-0.50%
2020/07/07	1	98.90	16	100.14	99.50	-15	9,766	-0.15%
2020/07/06	8	99.85	8.2	100.01	100.00	-0.2	9,890	0.00%
2020/07/03	6	97.43	3	97.43	97.80	3	10,061	0.03%
2020/07/02	1	97.30	2	96.20	97.00	-1	10,263	-0.01%
2020/07/01	11	96.10	1	95.40	95.40	10	10,373	0.10%
2020/06/30	2	94.90	4	94.43	94.90	-2	10,424	-0.02%
2020/06/29	4	92.75	0	0.00	93.00	4	10,470	0.04%
2020/06/24	32	94.59	2	94.70	94.00	30	10,531	0.28%
2020/06/23	32	93.94	3	94.10	93.90	29	10,717	0.27%
2020/06/22	3	93.10	1	94.30	93.10	2	10,897	0.02%
2020/06/19	3	93.87	5	93.86	93.90	-2	11,175	-0.02%
2020/06/18	1	91.50	0	0.00	92.10	1	11,317	0.01%
2020/06/17	2	92.80	3	92.53	92.40	-1	11,436	-0.01%
2020/06/16	1	92.10	4	91.85	92.10	-3	11,637	-0.03%
2020/06/12	4	90.05	2	89.50	91.50	2	12,126	0.02%
2020/06/11	13	91.84	2	94.80	91.50	11	12,253	0.09%
2020/06/10	1	95.00	3	94.67	95.40	-2	12,271	-0.02%
2020/06/09	24	95.74	25	96.54	94.20	-1	12,514	-0.01%
2020/06/08	17	98.60	18	97.37	99.00	-1	12,338	-0.01%
2020/06/05	4	92.23	1	92.40	91.80	3	11,890	0.03%
2020/06/02	1	92.20	0	0.00	91.50	1	11,996	0.01%
2020/06/01	0	0.00	5	88.80	89.00	-5	11,938	-0.04%
2020/05/28	0	0.00	1	88.90	89.10	-1	12,162	-0.01%
2020/05/26	0	0.00	1	89.40	89.30	-1	12,437	-0.01%
2020/05/25	1	87.70	1	89.00	89.20	0	12,565	0.00%
2020/05/22	2	89.00	1	88.50	88.30	1	12,598	0.01%
2020/05/21	1	88.30	2	89.10	89.00	-1	12,627	-0.01%
2020/05/20	10	88.00	1	87.80	88.00	9	12,646	0.07%
2020/05/19	4	88.88	4	89.08	88.50	0	12,805	0.00%
2020/05/18	1	86.80	2	87.00	86.80	-1	13,041	-0.01%
2020/05/15	5	87.10	3	87.87	87.00	2	13,274	0.02%
2020/05/14	1	88.10	0	0.00	88.20	1	13,690	0.01%
2020/05/13	1	91.30	7	91.14	91.00	-6	13,873	-0.04%
2020/05/11	7	91.67	10	92.11	92.20	-3	13,890	-0.02%
2020/05/08	3	90.63	19	91.58	90.60	-16	13,690	-0.12%
2020/05/07	5	87.88	0	0.00	87.10	5	13,381	0.04%
2020/05/05	1	88.40	2	87.75	88.50	-1	13,445	-0.01%
2020/05/04	0	0.00	1	87.00	86.90	-1	13,527	-0.01%
2020/04/30	2	88.95	2	89.00	89.10	0	13,575	0.00%
2020/04/29	1	86.40	1	87.10	87.00	0	13,527	0.00%
2020/04/28	1	87.00	2	87.20	86.50	-1	13,593	-0.01%
2020/04/27	5	85.46	0	0.00	86.20	5	13,814	0.04%
2020/04/24	1	84.70	0	0.00	84.70	1	13,917	0.01%
2020/04/23	2	85.70	0	0.00	85.20	2	14,143	0.01%
2020/04/22	2	84.00	4	84.95	85.10	-2	14,263	-0.01%
2020/04/21	2	86.60	0	0.00	84.40	2	14,573	0.01%
2020/04/20	2	87.30	1	87.60	87.50	1	14,549	0.01%
2020/04/17	23	87.42	5	88.96	86.40	18	14,507	0.12%
2020/04/16	1	88.50	2	87.85	88.00	-1	14,323	-0.01%
2020/04/15	2	88.00	7	88.14	88.60	-5	14,254	-0.04%
2020/04/14	3	85.57	2	86.25	86.00	1	14,050	0.01%
2020/04/13	2	85.65	1	84.50	84.50	1	14,051	0.01%
2020/04/10	2	84.65	5	84.90	86.00	-3	14,058	-0.02%
2020/04/09	2	86.55	1	85.00	84.30	1	14,202	0.01%
2020/04/08	14	86.10	17	85.42	86.90	-3	14,166	-0.02%
2020/04/07	20	81.57	47	81.82	82.90	-27	13,825	-0.20%
2020/04/06	8	78.10	7	77.83	80.00	1	13,642	0.01%
2020/04/01	20	77.19	0	0.00	77.20	20	13,501	0.15%
2020/03/31	7	79.34	2	79.10	78.20	5	13,445	0.04%
2020/03/30	4	78.35	2	78.70	79.10	2	14,004	0.01%
2020/03/27	5	80.92	4	82.30	79.60	1	13,950	0.01%
2020/03/26	12	79.28	15	79.06	80.30	-3	13,817	-0.02%
2020/03/25	12	79.11	16	79.90	78.70	-4	13,737	-0.03%
2020/03/24	6	76.42	4	76.85	75.70	2	13,481	0.01%
2020/03/23	1	75.60	0	0.00	73.60	1	13,586	0.01%
2020/03/20	8	80.91	5	81.84	80.60	3	13,512	0.02%
2020/03/19	8	79.08	6	77.73	75.80	2	13,392	0.01%
2020/03/18	2	84.20	5	86.48	84.20	-3	13,093	-0.02%
2020/03/17	8	85.23	2	84.75	84.20	6	13,013	0.05%
2020/03/16	4	89.75	4	88.03	86.50	0	12,937	0.00%
2020/03/13	6	89.25	19	88.41	91.70	-13	12,861	-0.10%
2020/03/12	10	95.67	6	94.38	94.00	4	12,576	0.03%
2020/03/11	5	99.62	8	100.63	98.50	-3	12,749	-0.02%
2020/03/10	7	98.67	9	100.11	102.00	-2	13,169	-0.02%
2020/03/09	40	100.94	71	100.55	98.30	-31	13,222	-0.23%
2020/03/06	2	106.00	0	0.00	106.00	2	13,026	0.02%
2020/03/05	2	106.00	8	107.94	109.00	-6	12,961	-0.05%
2020/03/04	5	104.20	4	104.75	103.50	1	12,816	0.01%
2020/03/03	43	110.36	41	108.37	106.50	2	12,681	0.02%
2020/03/02	1	107.00	11	105.23	108.50	-10	12,578	-0.08%
2020/02/27	3	107.83	18	105.58	105.00	-15	12,499	-0.12%
2020/02/26	5	110.90	3	108.83	108.50	2	12,399	0.02%
2020/02/25	2	111.75	1	113.00	113.00	1	12,235	0.01%
2020/02/24	5	113.30	1	113.00	112.50	4	12,185	0.03%
2020/02/21	2	116.25	4	116.63	116.50	-2	12,075	-0.02%
2020/02/20	6	116.33	4	116.63	117.00	2	12,027	0.02%
2020/02/19	2	116.00	4	114.88	116.00	-2	11,823	-0.02%
2020/02/18	16	112.22	9	113.78	110.50	7	11,515	0.06%
2020/02/17	5	111.00	7.2	111.60	113.00	-2.2	11,278	-0.02%
2020/02/14	3	107.17	6.5	105.64	108.00	-3.5	10,837	-0.03%
2020/02/13	2	103.75	3	102.83	102.00	-1	10,571	-0.01%
2020/02/12	0	0.00	3	103.50	103.50	-3	10,678	-0.03%
2020/02/11	2	102.50	4	101.88	103.00	-2	10,836	-0.02%
2020/02/10	8	101.88	6	103.00	101.00	2	10,898	0.02%
2020/02/07	4	102.75	5	103.40	103.00	-1	10,875	-0.01%
2020/02/06	22.7	104.03	19	103.68	103.50	3.7	11,007	0.03%
2020/02/05	15	102.33	18	103.00	102.00	-3	10,999	-0.03%
2020/02/04	4	100.30	5	100.08	101.00	-1	10,844	-0.01%
2020/02/03	6.4	95.95	5	97.66	98.20	1.4	10,802	0.01%
2020/01/31	5	97.98	2	97.10	98.20	3	10,721	0.03%
2020/01/30	5	98.32	4	98.78	96.30	1	10,834	0.01%
2020/01/20	7	106.43	8	107.25	107.00	-1	10,654	-0.01%
2020/01/17	4	104.88	11	105.68	105.00	-7	10,615	-0.07%
2020/01/16	8	102.69	7	103.00	104.50	1	10,371	0.01%
2020/01/15	8	101.04	10.1	102.12	102.00	-2.1	10,274	-0.02%
2020/01/14	6	99.10	6	99.47	99.00	0	10,037	0.00%
2020/01/13	1.1	96.64	2	97.30	98.40	-0.9	10,064	-0.01%
2020/01/10	7	97.90	1	96.40	96.50	6	10,379	0.06%
2020/01/09	5	96.18	3	96.53	97.30	2	10,527	0.02%
2020/01/08	2	94.40	27	93.86	94.30	-25	10,582	-0.24%
2020/01/07	2	95.65	4	95.30	94.50	-2	10,940	-0.02%
2020/01/06	4.2	98.83	1	97.20	97.00	3.2	11,240	0.03%
2020/01/03	12	103.10	10	100.55	100.50	2	11,207	0.02%
2020/01/02	5	102.00	4	103.25	103.00	1	11,089	0.01%
2019/12/31	1	100.00	1	99.40	99.40	0	10,868	0.00%
2019/12/30	11	101.95	6	101.00	100.00	5	10,903	0.05%
2019/12/27	3	102.00	1	103.50	101.00	2	10,860	0.02%
2019/12/26	1	102.00	0.2	101.50	101.50	0.8	10,872	0.01%
2019/12/25	9	102.94	5	103.40	101.50	4	10,938	0.04%
2019/12/24	2	98.15	1	98.30	99.00	1	10,393	0.01%
2019/12/23	4	98.43	8	98.74	98.00	-4	10,502	-0.04%
2019/12/20	1	97.60	2.2	97.15	97.80	-1.2	10,555	-0.01%
2019/12/19	3	96.37	2	96.25	95.70	1	10,832	0.01%
2019/12/18	13	97.51	13	98.63	96.80	0	10,922	0.00%
2019/12/17	1	96.90	2	96.35	97.00	-1	10,619	-0.01%
2019/12/16	3	96.30	14	96.66	96.50	-11	10,560	-0.10%
2019/12/13	3	95.17	2	95.50	94.90	1	10,457	0.01%
2019/12/12	15	95.24	11	95.86	94.50	4	10,397	0.04%
2019/12/11	10	95.64	1	96.10	94.20	9	10,307	0.09%
2019/12/10	8	95.89	6	96.50	96.80	2	10,287	0.02%
2019/12/09	9	96.27	7	96.51	97.30	2	10,214	0.02%
2019/12/06	135	98.13	10.4	98.57	96.70	124.6	10,146	1.23%	大買/鉅額交易
2019/12/05	5	96.60	15	94.09	96.50	-10	9,750	-0.10%
2019/12/04	35.1	88.25	41	89.73	90.50	-5.9	9,211	-0.06%
2019/12/03	1	87.10	0	0.00	87.10	1	8,989	0.01%
2019/12/02	1	87.00	0	0.00	87.00	1	8,999	0.01%
2019/11/27	0	0.00	1	86.50	86.60	-1	9,125	-0.01%
2019/11/26	0	85.80	0	0.00	85.50	0	9,136	0.00%
2019/11/25	0.1	86.30	0	0.00	86.50	0.1	9,085	0.00%
2019/11/21	1	85.20	10	85.10	86.20	-9	9,167	-0.10%
2019/11/20	0.1	86.40	0	0.00	86.40	0.1	9,147	0.00%
2019/11/19	9	87.20	0	0.00	87.30	9	9,219	0.10%
2019/11/15	3	88.50	6	88.15	87.80	-3	9,208	-0.03%
2019/11/14	2	87.20	2	88.00	88.80	0	9,296	0.00%
2019/11/13	4.2	89.00	2	89.40	88.40	2.2	9,314	0.02%
2019/11/12	0	0.00	1	87.10	87.50	-1	9,337	-0.01%
2019/11/11	11	85.37	23	86.17	86.20	-12	9,336	-0.13%
2019/11/08	22.3	91.15	0	0.00	88.00	22.3	9,198	0.24%
2019/11/07	11.1	94.55	13	93.91	93.60	-1.9	8,931	-0.02%
2019/11/06	19	96.53	11	96.72	95.90	8	8,881	0.09%
2019/11/05	20	96.35	18	97.11	98.00	2	8,856	0.02%
2019/11/04	1	93.70	5.1	93.89	95.20	-4.1	8,702	-0.05%
2019/11/01	2	92.30	11	92.26	92.30	-9	8,580	-0.10%
2019/10/31	7	91.84	0	0.00	91.80	7	8,647	0.08%
2019/10/30	2	93.65	1	94.10	94.20	1	8,573	0.01%
2019/10/29	11	94.95	14	95.21	94.50	-3	8,572	-0.03%
2019/10/28	1	93.50	3	93.87	94.30	-2	8,454	-0.02%
2019/10/25	4	93.05	15.2	93.38	92.90	-11.2	8,395	-0.13%
2019/10/24	0	0.00	5	92.18	92.40	-5	8,285	-0.06%
2019/10/23	13	92.52	0	0.00	91.90	13	8,312	0.16%
2019/10/22	4	93.03	9	93.54	93.10	-5	8,303	-0.06%
2019/10/21	5	91.94	23	92.93	92.90	-18	8,247	-0.22%
2019/10/18	34	92.76	36	91.79	91.20	-2	8,137	-0.02%
2019/10/17	36	90.61	5	89.96	91.10	31	7,788	0.40%
2019/10/16	4.1	89.53	2	88.70	89.00	2.1	7,667	0.03%
2019/10/15	6	90.38	7	91.11	89.20	-1	7,584	-0.01%
2019/10/14	2	89.70	6	87.07	89.30	-4	7,306	-0.05%
2019/10/09	3	83.43	5	83.46	83.50	-2	6,965	-0.03%
2019/10/08	4	83.80	5	84.42	83.80	-1	7,069	-0.01%
2019/10/07	3	85.07	0	0.00	84.40	3	7,055	0.04%
2019/10/04	4	85.00	1	85.60	85.00	3	7,053	0.04%
2019/10/03	1	84.10	1	84.60	86.20	0	7,094	0.00%
2019/10/02	2	84.85	0	0.00	85.40	2	7,068	0.03%
2019/10/01	2	83.80	2	84.10	85.50	0	7,054	0.00%
2019/09/27	42	82.21	40	82.20	82.20	2	6,981	0.03%
2019/09/26	0	0.00	2	82.60	82.70	-2	7,004	-0.03%
2019/09/25	1	84.00	1	83.60	83.90	0	7,102	0.00%
2019/09/24	1	82.80	6	83.03	83.70	-5	7,306	-0.07%
2019/09/23	2	81.10	1	78.80	81.20	1	7,012	0.01%
2019/09/20	0	0.00	2	77.55	78.50	-2	7,226	-0.03%
2019/09/19	10	77.10	33	77.27	76.90	-23	7,288	-0.32%
2019/09/18	14	76.49	2	77.20	76.30	12	7,461	0.16%
2019/09/17	11	76.53	12	77.06	76.80	-1	7,502	-0.01%
2019/09/16	1	76.70	1	77.80	76.70	0	7,591	0.00%
2019/09/12	64	77.07	77	76.96	77.20	-13	7,719	-0.17%
2019/09/11	12.2	74.30	0	0.00	74.30	12.2	7,775	0.16%
2019/09/10	1	75.00	1	76.30	75.00	0	7,927	0.00%
2019/09/09	1	75.80	1	76.70	75.80	0	8,214	0.00%
2019/09/06	52	76.46	37	76.22	76.20	15	8,568	0.18%
2019/09/05	1	76.00	1	76.60	76.00	0	8,781	0.00%
2019/09/04	1	76.20	1	76.80	76.20	0	9,001	0.00%
2019/09/03	2	76.60	15	75.67	76.60	-13	9,084	-0.14%
2019/09/02	14	74.57	15	75.13	75.00	-1	9,131	-0.01%
2019/08/30	15	74.84	14	75.82	74.20	1	9,298	0.01%
2019/08/29	2	74.60	4	74.20	74.60	-2	9,377	-0.02%
2019/08/28	15	74.14	14	75.13	73.50	1	9,430	0.01%
2019/08/27	2	74.05	0	0.00	73.80	2	9,447	0.02%
2019/08/26	12	76.30	0	0.00	74.10	12	9,586	0.13%
2019/08/23	0	0.00	13	78.30	77.90	-13	9,603	-0.14%
2019/08/22	13	79.17	0.3	78.20	77.90	12.8	9,722	0.13%
2019/08/21	0	0.00	1	79.90	79.30	-1	9,935	-0.01%
2019/08/20	3	80.87	6	81.53	80.10	-3	10,200	-0.03%
2019/08/19	7	79.91	32	80.19	81.20	-25	10,388	-0.24%
2019/08/16	26	78.39	1	78.10	78.00	25	10,583	0.24%
2019/08/15	0	0.00	6	78.30	77.60	-6	10,991	-0.05%
2019/08/14	1	80.90	1	82.60	80.90	0	11,107	0.00%
2019/08/13	1	81.00	1	81.00	81.00	0	11,418	0.00%
2019/08/12	1	81.50	6	80.98	81.50	-5	11,962	-0.04%
2019/08/08	6	79.87	6	80.55	80.20	0	12,172	0.00%
2019/08/07	6	81.42	25	81.50	80.50	-19	12,557	-0.15%
2019/08/06	2	78.75	21	78.35	82.30	-19	13,207	-0.14%
2019/08/05	20	81.30	45	81.67	80.50	-25	13,657	-0.18%
2019/08/02	25	82.58	0	0.00	81.60	25	14,366	0.17%
2019/08/01	33	85.25	95	85.56	85.50	-62	14,369	-0.43%
2019/07/30	12	83.13	31	82.78	83.50	-19	14,407	-0.13%
2019/07/29	21	87.44	0	0.00	86.30	21	14,303	0.15%
2019/07/25	1	88.40	11	88.29	88.40	-10	14,315	-0.07%
2019/07/24	3	87.20	3	87.17	86.90	0	14,296	0.00%
2019/07/23	1	86.70	1	87.30	86.90	0	14,345	0.00%
2019/07/22	5	88.18	1	88.20	88.10	4	14,336	0.03%
2019/07/19	1	88.00	0	0.00	88.00	1	14,327	0.01%
2019/07/18	1	89.40	1	87.80	86.80	0	14,457	0.00%
2019/07/17	2	90.05	2	89.95	89.90	0	14,406	0.00%
2019/07/16	1	90.90	1	90.70	90.40	0	14,443	0.00%
2019/07/15	2	89.20	2	89.00	89.90	0	14,399	0.00%
2019/07/12	2	87.85	3	88.70	87.90	-1	14,471	-0.01%
2019/07/11	2	87.25	2	87.25	87.30	0	14,373	0.00%
2019/07/10	0	0.00	7	86.29	86.70	-7	14,320	-0.05%
2019/07/09	5	86.00	5	85.90	85.70	0	14,289	0.00%
2019/07/08	6	87.35	3	87.60	87.50	3	14,264	0.02%
2019/07/05	1	87.30	3	87.00	87.30	-2	14,345	-0.01%
2019/07/04	5	86.20	2	86.55	85.80	3	14,340	0.02%
2019/07/03	6.1	86.92	1	86.20	85.90	5.1	14,760	0.03%
2019/07/02	3	85.80	4	87.05	87.60	-1	14,660	-0.01%
2019/07/01	110	83.87	7	84.66	85.90	103	14,475	0.71%	大買/鉅額交易
2019/06/28	2	81.25	11	81.54	81.60	-9	14,182	-0.06%
2019/06/27	2	79.00	114	79.41	80.50	-112	14,223	-0.79%	大賣/鉅額交易
2019/06/26	1	81.40	8	79.93	81.40	-7	13,871	-0.05%
2019/06/25	12	80.61	3	80.73	80.40	9	13,831	0.07%
2019/06/21	5	82.86	1	82.90	81.60	4	13,619	0.03%
2019/06/20	1	83.10	1	83.50	82.70	0	13,550	0.00%
2019/06/19	2	82.70	2	82.15	82.50	0	13,490	0.00%
2019/06/18	2	83.70	2	82.40	81.70	0	13,372	0.00%
2019/06/17	12	83.65	8	83.69	84.20	4	13,326	0.03%
2019/06/14	3	82.60	2	82.75	82.10	1	13,108	0.01%
2019/06/13	1	78.80	3	79.70	81.50	-2	12,776	-0.02%
2019/06/12	6	79.05	1	79.30	78.80	5	12,622	0.04%
2019/06/11	1	78.60	2	77.95	78.60	-1	12,490	-0.01%
2019/06/10	2	76.10	2	76.50	76.80	0	12,428	0.00%
2019/06/06	1	75.10	36	75.81	74.50	-35	12,369	-0.28%
2019/06/05	14	78.83	2	78.95	77.90	12	12,215	0.10%
2019/06/04	3	77.97	0	0.00	78.20	3	12,311	0.02%
2019/06/03	2	78.20	1	77.50	77.50	1	12,334	0.01%
2019/05/31	1	77.70	2	78.55	78.90	-1	12,294	-0.01%
2019/05/30	1	77.40	3	77.10	77.30	-2	12,162	-0.02%
2019/05/29	4	76.90	4	77.30	77.20	0	12,097	0.00%
2019/05/27	5	81.74	3	81.93	81.10	2	12,125	0.02%
2019/05/24	6	81.18	1	81.30	80.90	5	11,956	0.04%
2019/05/23	4	78.70	4	79.90	81.20	0	11,812	0.00%
2019/05/22	15	81.71	15	81.77	79.10	0	11,547	0.00%
2019/05/21	2	77.05	1	77.70	78.90	1	11,219	0.01%
2019/05/20	9	78.09	7	78.67	77.00	2	11,084	0.02%
2019/05/17	4	79.85	3	81.10	80.10	1	10,837	0.01%
2019/05/16	6	78.57	5	78.62	78.10	1	10,412	0.01%
2019/05/15	1	79.00	3	78.73	78.10	-2	10,471	-0.02%
2019/05/14	5	76.10	19	76.91	78.00	-14	10,559	-0.13%
2019/05/13	17	73.62	5	73.98	75.70	12	10,001	0.12%
2019/05/10	127	72.37	18	72.53	72.80	109	9,585	1.14%	大買/鉅額交易
2019/05/09	4	68.27	2	69.85	68.20	2	8,933	0.02%
2019/05/08	2	69.30	7	68.59	69.30	-5	8,874	-0.06%
2019/05/07	0	0.00	2	67.80	67.70	-2	8,904	-0.02%
2019/05/06	1	67.30	1	67.00	67.30	0	9,224	0.00%
2019/05/03	11	68.56	3	68.23	68.20	8	9,229	0.09%
2019/05/02	3	67.23	3	67.07	67.30	0	9,228	0.00%
2019/04/30	1	66.80	1	67.30	66.80	0	9,352	0.00%
2019/04/29	3	66.80	4	67.85	67.00	-1	9,419	-0.01%
2019/04/26	4	69.85	0	0.00	69.50	4	9,474	0.04%
2019/04/25	7	71.16	7	71.56	71.20	0	9,531	0.00%
2019/04/24	10	71.29	6	72.38	70.30	4	9,697	0.04%
2019/04/23	1	70.00	1	70.80	70.00	0	9,679	0.00%
2019/04/22	5	71.08	1	71.40	70.50	4	9,950	0.04%
2019/04/19	1	70.60	3	69.67	70.60	-2	9,991	-0.02%
2019/04/18	18	70.60	18	70.59	68.60	0	10,232	0.00%
2019/04/17	2	69.10	5	69.92	69.10	-3	10,246	-0.03%
2019/04/16	2	69.20	1	69.00	69.30	1	10,261	0.01%
2019/04/15	2	68.40	0	0.00	68.30	2	10,465	0.02%
2019/04/12	3	68.43	0	0.00	67.70	3	10,741	0.03%
2019/04/11	36	69.48	2	71.70	68.80	34	10,854	0.31%
2019/04/10	2	71.00	0	0.00	71.40	2	10,908	0.02%
2019/04/09	9	72.44	13	71.28	71.80	-4	10,984	-0.04%
2019/04/08	1	68.60	1	68.90	68.60	0	10,831	0.00%
2019/04/03	4	68.03	2	68.35	67.80	2	10,997	0.02%
2019/04/02	3	68.67	3	68.73	68.40	0	11,241	0.00%
2019/04/01	4	68.68	3	69.13	68.20	1	11,713	0.01%
2019/03/29	0	0.00	1	67.40	67.40	-1	11,658	-0.01%
2019/03/28	3	67.03	2	67.60	66.60	1	12,023	0.01%
2019/03/27	2	66.95	2	67.15	66.90	0	12,525	0.00%
2019/03/25	2	66.75	3	66.67	66.60	-1	12,950	-0.01%
2019/03/22	2	68.50	2	69.20	68.20	0	13,122	0.00%
2019/03/21	1	68.40	2	68.30	68.40	-1	13,349	-0.01%
2019/03/20	1	67.80	3	67.90	67.80	-2	13,583	-0.01%
2019/03/19	1	66.80	1	66.00	66.80	0	13,849	0.00%
2019/03/18	2	65.25	9	65.44	65.70	-7	13,975	-0.05%
2019/03/15	10	64.95	9	65.28	64.80	1	14,310	0.01%
2019/03/14	10	65.18	2	66.10	64.30	8	14,582	0.05%
2019/03/13	3	65.33	0	0.00	65.70	3	14,874	0.02%
2019/03/12	2	66.50	2	67.20	66.00	0	15,052	0.00%
2019/03/11	2	65.85	5	65.88	65.90	-3	15,288	-0.02%
2019/03/08	8	66.46	3	67.47	65.10	5	15,954	0.03%
2019/03/07	8	69.81	4	68.30	67.90	4	16,140	0.02%
2019/03/06	2	70.50	3	71.30	70.30	-1	16,581	-0.01%
2019/03/05	0	0.00	2	70.10	70.60	-2	17,126	-0.01%
2019/03/04	10	71.38	6	71.63	70.50	4	17,429	0.02%
2019/02/27	8	71.71	7	71.11	71.40	1	17,569	0.01%
2019/02/26	0	0.00	3	72.17	72.60	-3	17,810	-0.02%
2019/02/25	0	0.00	43	69.28	69.80	-43	17,952	-0.24%
2019/02/22	44	71.76	3	71.80	70.10	41	18,343	0.22%
2019/02/21	3	70.90	1	70.50	71.20	2	18,311	0.01%
2019/02/20	2	72.40	2	72.35	71.10	0	18,314	0.00%
2019/02/18	2	72.10	2	72.10	70.80	0	18,472	0.00%
2019/02/15	3	70.90	5	70.80	70.50	-2	18,677	-0.01%
2019/02/14	0	0.00	6	73.27	72.80	-6	18,739	-0.03%
2019/02/13	7	71.54	28	72.04	74.30	-21	18,546	-0.11%
2019/02/12	3	67.50	3	67.23	67.60	0	18,191	0.00%
2019/02/11	6	65.55	9	65.59	65.60	-3	18,539	-0.02%
2019/01/30	10	65.76	7	65.44	64.50	3	18,765	0.02%
2019/01/29	3	64.90	0	0.00	65.20	3	18,788	0.02%
2019/01/28	2	65.65	3	65.53	65.50	-1	18,875	-0.01%
2019/01/25	5	64.62	9	64.58	64.40	-4	19,217	-0.02%
2019/01/24	0	0.00	5	63.10	62.50	-5	19,111	-0.03%
2019/01/22	12	63.10	0	0.00	62.00	12	19,326	0.06%
2019/01/21	1	63.70	0	0.00	63.70	1	19,436	0.01%
2019/01/18	2	63.20	4	64.05	64.30	-2	19,565	-0.01%
2019/01/17	5	64.30	1	65.50	63.60	4	19,619	0.02%
2019/01/16	0	0.00	3	64.10	64.90	-3	19,722	-0.02%
2019/01/15	2	62.90	0	0.00	62.90	2	19,591	0.01%
2019/01/14	20	60.70	20	60.70	61.40	0	19,557	0.00%
2019/01/11	2	63.50	2	64.90	63.30	0	19,391	0.00%
2019/01/10	2	64.25	4	64.98	64.00	-2	19,377	-0.01%
2019/01/09	5	62.60	6	63.37	62.60	-1	19,169	-0.01%
2019/01/08	3	62.57	2	63.65	62.50	1	19,230	0.01%
2019/01/07	7	63.59	4	64.08	63.20	3	19,279	0.02%
2019/01/04	5	60.32	5	60.24	62.90	0	19,258	0.00%
2019/01/03	5	61.84	5	62.58	61.60	0	19,106	0.00%
2019/01/02	0	0.00	7	62.31	62.80	-7	19,093	-0.04%
2018/12/28	7	61.60	11	61.27	61.20	-4	19,120	-0.02%
2018/12/27	29	61.88	30	62.20	61.20	-1	19,189	-0.01%
2018/12/26	0	0.00	4	60.00	58.50	-4	18,918	-0.02%
2018/12/25	315	60.66	331	59.18	60.80	-16	18,881	-0.08%	大買/大賣/
2018/12/24	19	60.12	19	60.85	60.00	0	18,659	0.00%
2018/12/22	12	61.33	4	61.88	63.50	8	18,227	0.04%
2018/12/21	30	63.00	56	61.71	63.40	-26	18,292	-0.14%
2018/12/20	30	64.29	52	66.41	61.70	-22	18,034	-0.12%
2018/12/19	19	68.76	18	69.46	68.50	1	17,677	0.01%
2018/12/18	17	70.24	10	71.20	70.00	7	18,106	0.04%
2018/12/17	45	71.00	44	70.43	71.00	1	18,198	0.01%
2018/12/14	8	67.58	17	67.96	69.20	-9	18,092	-0.05%
2018/12/13	66	70.05	27	69.93	69.80	39	17,965	0.22%
2018/12/12	18	70.28	12	70.99	69.30	6	17,838	0.03%
2018/12/11	36	69.18	12	69.55	68.60	24	17,780	0.13%
2018/12/10	31	69.63	22	70.33	69.60	9	17,754	0.05%
2018/12/07	3	75.10	101	74.18	72.70	-98	17,516	-0.56%	大賣/
2018/12/06	12	75.26	3	75.20	74.10	9	17,515	0.05%
2018/12/05	25	78.61	10	78.92	78.00	15	17,395	0.09%
2018/12/04	40	82.77	1	83.00	82.10	39	17,367	0.22%
2018/12/03	21	86.34	8	87.30	85.20	13	17,253	0.08%
2018/11/30	3	85.00	2	84.60	84.50	1	16,574	0.01%
2018/11/29	18	83.17	32	84.41	85.80	-14	16,135	-0.09%
2018/11/28	21	81.11	40	76.88	79.90	-19	15,623	-0.12%
2018/11/27	63	74.76	35	75.95	76.00	28	15,145	0.18%
2018/11/26	0	0.00	1	73.40	73.50	-1	14,850	-0.01%
2018/11/22	7	74.96	1	74.70	72.80	6	14,384	0.04%
2018/11/21	8	75.76	5	73.48	77.50	3	13,991	0.02%
2018/11/20	1	70.40	1	70.20	70.50	0	13,555	0.00%
2018/11/19	0	0.00	2	69.80	70.10	-2	13,594	-0.01%
2018/11/16	5	70.06	5	71.04	69.00	0	13,591	0.00%
2018/11/15	11	68.92	23	69.19	70.00	-12	13,639	-0.09%
2018/11/14	18	68.88	10	69.75	68.00	8	13,554	0.06%
2018/11/13	3	68.10	2	69.00	71.50	1	13,511	0.01%
2018/11/09	4	66.78	5	67.06	67.50	-1	13,312	-0.01%
2018/11/08	7	68.63	6	69.47	66.20	1	13,209	0.01%
2018/11/07	1	68.70	0	0.00	69.80	1	12,822	0.01%
2018/11/06	11	64.55	11	64.35	63.50	0	12,780	0.00%
2018/11/05	4	66.23	4	66.58	67.40	0	12,809	0.00%
2018/11/02	7	66.30	7	67.20	66.40	0	12,814	0.00%
2018/11/01	0	0.00	2	62.50	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	7	51.44	8	51.74	52.40	-1	12,483	-0.01%
2018/10/29	19	48.64	38	49.11	51.80	-19	12,405	-0.15%
2018/10/26	13	50.13	9	50.01	47.10	4	12,467	0.03%
2018/10/25	23	51.97	16	52.73	50.40	7	12,546	0.06%
2018/10/24	9	56.74	9	56.83	56.00	0	12,412	0.00%
2018/10/23	7	60.19	1	61.10	58.30	6	12,263	0.05%
2018/10/22	6	61.58	11	61.54	61.90	-5	12,230	-0.04%
2018/10/19	8	61.89	3	62.37	61.80	5	12,158	0.04%
2018/10/18	7	66.03	9	66.48	65.30	-2	12,057	-0.02%
2018/10/17	7	65.20	8	65.84	65.20	-1	11,952	-0.01%
2018/10/16	14	64.67	23	65.32	64.00	-9	11,921	-0.08%
2018/10/15	17	63.46	2	63.80	63.10	15	11,781	0.13%
2018/10/12	9	63.72	6	64.72	64.10	3	11,722	0.03%
2018/10/11	1	63.80	6	63.68	63.50	-5	11,552	-0.04%
2018/10/09	1	70.40	4	68.85	70.50	-3	11,443	-0.03%
2018/10/08	6	68.18	70	69.05	68.00	-64	11,287	-0.57%
2018/10/05	2	73.10	1	70.20	70.00	1	11,098	0.01%
2018/10/04	1	75.40	1	75.20	75.80	0	10,937	0.00%
2018/10/03	3	77.03	3	75.90	74.90	0	10,944	0.00%
2018/10/02	1	79.10	1	79.40	78.50	0	10,874	0.00%
2018/10/01	3	79.67	2	80.05	79.90	1	10,996	0.01%
2018/09/28	1	78.50	1	79.80	78.40	0	11,180	0.00%
2018/09/27	2	79.15	7	78.34	77.30	-5	11,181	-0.04%
2018/09/26	1	77.50	3	78.30	79.50	-2	11,262	-0.02%
2018/09/25	5	78.88	2	83.65	78.10	3	11,179	0.03%
2018/09/21	27	80.90	19	79.17	81.50	8	10,708	0.07%
2018/09/20	14	74.96	4	75.65	74.60	10	10,431	0.10%
2018/09/19	10	76.58	4	76.40	74.30	6	10,444	0.06%
2018/09/17	8	73.84	7	74.17	74.70	1	10,570	0.01%
2018/09/14	51	68.04	13	69.05	72.10	38	10,320	0.37%
2018/09/13	16	65.93	23	66.13	65.60	-7	10,254	-0.07%
2018/09/12	36	64.54	31	64.58	64.40	5	10,255	0.05%
2018/09/11	15	69.31	13	69.71	69.50	2	10,055	0.02%
2018/09/10	10	71.99	3	72.00	69.50	7	9,872	0.07%
2018/09/07	4	77.10	2	86.00	77.20	2	9,740	0.02%
2018/09/06	3	85.17	3	84.83	85.00	0	9,688	0.00%
2018/09/05	2	84.30	1	84.90	84.30	1	9,854	0.01%
2018/09/04	1	84.40	6	84.57	84.40	-5	10,053	-0.05%
2018/09/03	6	83.55	1	86.30	83.80	5	10,218	0.05%
2018/08/30	4	87.80	4	89.23	87.50	0	10,763	0.00%
2018/08/29	1	87.40	1	87.90	87.40	0	11,085	0.00%
2018/08/28	6	87.50	7	88.40	87.40	-1	11,507	-0.01%
2018/08/27	2	88.20	2	85.80	88.20	0	11,612	0.00%
2018/08/24	1	84.50	1	83.70	84.50	0	11,737	0.00%
2018/08/23	1	85.20	1	87.00	85.20	0	12,123	0.00%
2018/08/22	10	83.70	10	84.30	87.30	0	12,328	0.00%
2018/08/21	1	86.60	1	85.20	86.60	0	12,292	0.00%
2018/08/20	1	84.20	0	0.00	84.20	1	12,374	0.01%
2018/08/17	3	91.10	1	93.80	90.20	2	12,304	0.02%
2018/08/16	1	88.30	1	89.60	92.80	0	12,390	0.00%
2018/08/15	1	90.60	2	90.80	90.30	-1	12,514	-0.01%
2018/08/14	4	90.75	5	89.72	91.50	-1	12,602	-0.01%
2018/08/13	2	90.15	2	88.95	88.40	0	12,638	0.00%
2018/08/10	4	93.55	2	95.90	93.00	2	12,649	0.02%
2018/08/09	3	95.93	5	97.30	96.10	-2	12,911	-0.02%
2018/08/08	3	96.80	0	0.00	95.60	3	13,595	0.02%
2018/08/07	7	100.79	8	101.19	102.50	-1	13,996	-0.01%
2018/08/06	1	98.50	4	97.95	99.50	-3	14,580	-0.02%
2018/08/03	4	93.38	6	93.20	97.00	-2	15,125	-0.01%
2018/08/02	30	93.10	69	94.21	92.00	-39	15,089	-0.26%
2018/08/01	24	103.73	3	100.03	99.20	21	15,010	0.14%
2018/07/31	5	106.40	5	108.10	105.00	0	15,036	0.00%
2018/07/30	5	108.80	0	0.00	107.00	5	15,173	0.03%
2018/07/27	1	110.50	20	113.00	113.00	-19	15,325	-0.12%
2018/07/26	20	112.00	1	112.50	110.00	19	15,574	0.12%
2018/07/24	20	109.50	20	110.50	112.00	0	15,928	0.00%
2018/07/23	1	106.50	0	0.00	108.00	1	16,091	0.01%
2018/07/20	0	0.00	1	115.00	115.00	-1	16,295	-0.01%
2018/07/19	0	0.00	3	112.83	115.50	-3	16,418	-0.02%
2018/07/18	2	109.50	0	0.00	109.50	2	16,549	0.01%
2018/07/16	0	0.00	2	115.50	116.50	-2	16,937	-0.01%
2018/07/13	2	114.50	0	0.00	114.50	2	17,483	0.01%
2018/07/12	1	113.00	1	114.50	116.00	0	17,768	0.00%
2018/07/11	1	112.50	1	114.50	113.00	0	18,121	0.00%
2018/07/10	3	116.17	4	116.00	115.00	-1	18,706	-0.01%
2018/07/09	1	114.00	2	114.75	114.00	-1	19,373	-0.01%
2018/07/06	11	116.64	2	110.00	117.50	9	19,510	0.05%
2018/07/05	1	109.00	2	109.00	107.00	-1	19,568	-0.01%
2018/07/04	1	107.00	0	0.00	107.00	1	19,769	0.01%
2018/07/03	0	0.00	20	116.00	115.50	-20	20,025	-0.10%
2018/07/02	12	120.96	1	123.50	115.50	11	20,029	0.05%
2018/06/29	11	123.73	2	123.25	123.00	9	19,974	0.05%
2018/06/28	2	123.75	0	0.00	123.00	2	20,003	0.01%
2018/06/27	0	0.00	2	125.50	128.00	-2	20,283	-0.01%
2018/06/26	9	128.44	9	126.28	125.00	0	20,572	0.00%
2018/06/25	0	0.00	1	127.00	127.00	-1	20,422	0.00%
2018/06/22	2	124.25	0	0.00	124.00	2	20,571	0.01%
2018/06/21	1	126.00	6	127.83	129.00	-5	20,592	-0.02%
2018/06/19	3	124.17	1	124.50	124.00	2	21,083	0.01%
2018/06/15	2	128.00	3	127.17	128.00	-1	21,343	0.00%
2018/06/14	3	125.00	10	127.05	127.50	-7	21,757	-0.03%
2018/06/13	0	0.00	2	127.75	127.50	-2	22,584	-0.01%
2018/06/12	3	128.83	4	128.00	128.00	-1	22,755	0.00%
2018/06/11	1	123.50	4	124.13	125.50	-3	22,574	-0.01%
2018/06/08	5	118.80	0	0.00	120.50	5	22,440	0.02%
2018/06/07	3	125.33	12	124.58	125.00	-9	22,077	-0.04%
2018/06/06	8	123.19	5	125.50	128.00	3	22,058	0.01%
2018/06/05	11	126.45	6	127.42	122.50	5	21,956	0.02%
2018/06/04	1	136.00	1	137.00	136.00	0	21,514	0.00%
2018/06/01	8	137.88	4	139.00	137.00	4	21,474	0.02%
2018/05/31	8	145.88	11	144.95	141.00	-3	21,435	-0.01%
2018/05/30	18	142.61	3	144.33	143.00	15	20,992	0.07%
2018/05/29	9	145.78	7	146.07	143.00	2	20,769	0.01%
2018/05/28	7	142.00	7	143.00	142.00	0	20,607	0.00%
2018/05/25	4	140.13	5	139.80	140.00	-1	20,488	0.00%
2018/05/24	1	138.00	2	136.25	138.00	-1	20,424	0.00%
2018/05/23	22	140.25	21	137.02	137.00	1	20,377	0.00%
2018/05/22	6	139.08	6	140.50	136.50	0	20,225	0.00%
2018/05/21	3	140.17	3	139.67	141.00	0	20,225	0.00%
2018/05/18	2	139.00	2	139.75	139.00	0	20,217	0.00%
2018/05/17	23	140.87	12	136.67	136.50	11	20,166	0.05%
2018/05/16	53	145.83	50	146.14	141.50	3	20,054	0.01%
2018/05/15	50	145.87	14	142.36	141.00	36	19,651	0.18%
2018/05/14	15	146.30	19	144.63	151.00	-4	19,438	-0.02%
2018/05/11	18	139.17	20	139.15	137.50	-2	18,840	-0.01%
2018/05/10	8	134.56	6	131.08	135.50	2	18,366	0.01%
2018/05/09	4	133.25	3	133.33	131.00	1	18,655	0.01%
2018/05/08	10	134.40	9	134.50	132.00	1	18,633	0.01%
2018/05/07	2	129.75	2	133.00	131.00	0	18,638	0.00%
2018/05/04	9	127.11	9	129.11	127.00	0	18,647	0.00%
2018/05/03	11	134.27	4	135.75	130.50	7	19,036	0.04%
2018/05/02	1	130.50	6	132.42	134.50	-5	19,101	-0.03%
2018/04/30	1	129.00	0	0.00	129.00	1	19,276	0.01%
2018/04/27	1	133.50	2	132.00	131.00	-1	19,738	-0.01%
2018/04/26	5	128.70	7	129.93	128.50	-2	20,196	-0.01%
2018/04/25	4	122.63	8	124.69	124.00	-4	20,437	-0.02%
2018/04/24	2	121.75	1	123.00	120.50	1	20,453	0.00%
2018/04/23	3	128.33	2	128.50	128.00	1	20,274	0.00%
2018/04/20	5	135.00	2	135.00	133.00	3	20,187	0.01%
2018/04/19	12	138.13	12	138.04	138.50	0	19,928	0.00%
2018/04/18	26	131.60	23	132.83	133.00	3	19,375	0.02%
2018/04/17	2	132.25	1	133.50	127.50	1	19,068	0.01%
2018/04/16	9	132.89	16	133.28	139.00	-7	18,751	-0.04%
2018/04/13	29	126.66	58	126.86	130.00	-29	18,183	-0.16%
2018/04/12	2	119.00	3	118.00	120.00	-1	17,461	-0.01%
2018/04/11	1	116.50	3	118.67	116.50	-2	17,297	-0.01%
2018/04/10	8	115.75	10	116.70	115.50	-2	17,082	-0.01%
2018/04/09	10	110.75	14	111.36	115.50	-4	17,027	-0.02%
2018/04/03	5	105.60	4	105.88	105.50	1	16,574	0.01%
2018/04/02	3	106.17	3	106.50	105.00	0	16,475	0.00%
2018/03/31	4	106.25	3	106.67	106.50	1	16,428	0.01%
2018/03/30	13	109.46	13	108.50	107.50	0	16,426	0.00%
2018/03/29	43	107.56	44	109.77	107.50	-1	16,147	-0.01%
2018/03/28	2	102.25	2	102.25	102.00	0	15,663	0.00%
2018/03/27	2	104.00	3	104.33	104.50	-1	15,543	-0.01%
2018/03/26	4	100.38	0	0.00	100.50	4	15,389	0.03%
2018/03/23	8	99.99	2.1	101.84	99.10	5.9	15,300	0.04%
2018/03/22	7	107.79	7	110.50	105.50	0	14,998	0.00%
2018/03/21	3	107.83	2	107.75	107.00	1	14,641	0.01%
2018/03/20	3	108.67	13	109.58	111.00	-10	14,362	-0.07%
2018/03/19	20	107.65	18	105.94	105.50	2	13,950	0.01%
2018/03/16	12	99.22	12	99.16	98.80	0	13,064	0.00%
2018/03/15	3	96.10	3	95.10	96.10	0	12,772	0.00%
2018/03/13	3	97.67	4	98.63	97.20	-1	13,013	-0.01%
2018/03/12	2	97.30	2	97.50	97.30	0	13,020	0.00%
2018/03/09	10	94.20	12	94.86	95.60	-2	12,930	-0.02%
2018/03/08	2	91.80	3	91.77	91.80	-1	12,835	-0.01%
2018/03/07	12	91.98	2	92.10	90.90	10	12,893	0.08%
2018/03/06	5	91.64	3	90.60	91.50	2	13,000	0.02%
2018/03/05	0	0.00	3	89.03	87.50	-3	13,032	-0.02%
2018/03/02	1	88.90	0	0.00	88.90	1	13,097	0.01%
2018/03/01	1	88.90	1	88.90	89.10	0	13,126	0.00%
2018/02/27	3	89.83	1	91.80	89.80	2	13,196	0.02%
2018/02/26	1	90.80	6	94.22	90.80	-5	13,182	-0.04%
2018/02/23	3	93.23	1	95.80	92.30	2	13,170	0.02%
2018/02/22	5	92.90	0	0.00	93.60	5	13,360	0.04%
2018/02/21	5	93.50	3	93.03	93.80	2	13,935	0.01%
2018/02/12	8	88.88	6	88.50	88.00	2	13,860	0.01%
2018/02/09	9	88.90	5	89.00	89.00	4	13,859	0.03%
2018/02/08	4	93.80	2	96.80	93.70	2	13,774	0.01%
2018/02/07	14	97.64	17	97.98	96.10	-3	13,596	-0.02%
2018/02/06	10	95.23	4	95.08	92.50	6	13,462	0.04%
2018/02/05	20	96.95	21	98.49	101.50	-1	13,530	-0.01%
2018/02/02	2	100.19	0	0.00	99.90	2	13,821	0.01%
2018/02/01	26	104.96	27.1	102.46	102.00	-1.1	13,956	-0.01%
2018/01/31	3	99.80	4	99.78	101.50	-1	13,751	-0.01%
2018/01/30	16	99.82	17	100.75	100.50	-1	13,742	-0.01%
2018/01/29	0	0.00	4	96.25	99.50	-4	13,513	-0.03%
2018/01/26	34	100.26	34	97.63	94.40	0	13,519	0.00%
2018/01/25	3	99.37	4	98.73	100.00	-1	13,241	-0.01%
2018/01/24	4	98.85	3	98.80	99.00	1	13,005	0.01%
2018/01/23	18	98.88	24	98.81	97.50	-6	12,675	-0.05%
2018/01/22	30	93.63	39	95.24	97.60	-9	12,323	-0.07%
2018/01/19	3	87.33	17	86.82	88.80	-14	12,166	-0.12%
2018/01/18	12	83.70	13	84.42	83.70	-1	11,858	-0.01%
2018/01/17	2	81.40	2	82.15	81.40	0	12,138	0.00%
2018/01/16	2	81.50	2	82.35	81.50	0	12,388	0.00%
2018/01/15	6	81.23	4	81.25	81.90	2	12,650	0.02%
2018/01/11	5	79.50	5	79.10	79.10	0	13,565	0.00%
2018/01/10	5	79.50	5	79.00	79.00	0	13,939	0.00%
2018/01/09	2	82.15	0	0.00	81.50	2	14,253	0.01%
2018/01/08	0	0.00	1	81.50	81.20	-1	14,810	-0.01%
2018/01/05	3	82.77	2	83.80	81.70	1	15,666	0.01%
2018/01/04	1	81.70	0	0.00	81.40	1	16,200	0.01%
2018/01/03	28	81.30	37	80.75	81.60	-9	16,207	-0.06%