中美晶 (5483)-兆豐-北高雄券商分點個股進出

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
152.0
漲跌
▼1.5
漲幅
-0.98%
成交量
3,179張
產業
上櫃半導體類股
1582人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/12/06	1	156.00	0	0.00	155.50	1	3,564	0.03%
2024/12/05	2	155.50	0	0.00	156.00	2	3,566	0.06%
2024/12/03	2	157.00	0	0.00	155.00	2	3,564	0.06%
2024/11/29	0.2	154.50	0	0.00	153.50	0.2	3,495	0.00%
2024/11/28	1	153.52	0	0.00	155.50	1	3,461	0.03%
2024/11/27	4	158.13	0	0.00	159.00	4	3,423	0.12%
2024/11/25	0	0.00	1	160.50	158.50	-1	3,351	-0.03%
2024/11/22	2	162.75	0	0.00	160.50	2	3,302	0.06%
2024/11/20	1	161.00	1	160.50	162.50	0	3,245	0.00%
2024/11/19	2	159.75	1	161.50	162.00	1	3,215	0.03%
2024/11/18	0	162.50	0	0.00	162.50	0	3,163	0.00%
2024/11/15	1	161.50	2	162.25	161.00	-1	3,153	-0.03%
2024/11/14	0	0.00	0.3	159.50	159.00	-0.3	3,130	-0.01%
2024/11/13	0.1	160.00	2	158.50	158.00	-2	3,127	-0.06%
2024/11/12	0.5	158.50	0	0.00	159.50	0.5	3,126	0.02%
2024/11/11	3	163.17	0	0.00	163.00	3	3,094	0.10%
2024/11/08	7	160.64	5.2	162.20	163.50	1.9	3,044	0.06%
2024/11/07	4.1	154.02	2	156.50	155.50	2.1	2,950	0.07%
2024/11/06	2.2	154.32	1	155.00	153.50	1.2	2,897	0.04%
2024/11/04	5.1	155.89	0	0.00	154.50	5.1	2,924	0.17%
2024/11/01	0.1	156.00	2	158.00	158.50	-2	3,005	-0.06%
2024/10/30	3	159.00	0	0.00	157.50	3	3,020	0.10%
2024/10/29	2.1	159.48	1	159.00	159.00	1.1	3,029	0.04%
2024/10/28	2	162.25	0	0.00	162.00	2	3,060	0.07%
2024/10/25	0.2	163.91	0	0.00	163.00	0.2	3,118	0.01%
2024/10/24	0.1	163.00	0	0.00	162.00	0.1	3,162	0.00%
2024/10/22	0	0.00	1	163.50	163.50	-1	3,300	-0.03%
2024/10/18	2.3	164.56	0	0.00	162.00	2.3	3,442	0.07%
2024/10/16	0.1	166.00	0	0.00	165.00	0.1	3,566	0.00%
2024/10/15	0.1	167.38	0	0.00	166.50	0.1	3,587	0.00%
2024/10/14	2	168.00	0	0.00	168.50	2	3,593	0.06%
2024/10/11	2	165.25	0	0.00	166.00	2	3,592	0.06%
2024/10/09	1.6	166.38	0	0.00	166.00	1.6	3,571	0.05%
2024/10/08	2	167.00	1	166.50	166.00	1	3,573	0.03%
2024/10/07	3	169.50	0	0.00	168.00	3	3,587	0.08%
2024/10/04	1.2	170.59	0.1	174.00	170.00	1.1	3,585	0.03%
2024/10/01	3.1	175.48	0	0.00	176.00	3.1	3,556	0.09%
2024/09/30	0	176.50	1	177.00	177.00	-1	3,577	-0.03%
2024/09/26	1.1	175.47	2	175.24	173.00	-0.9	3,660	-0.03%
2024/09/24	4.5	172.34	0	0.00	172.00	4.5	3,608	0.13%
2024/09/23	4.1	176.61	0	0.00	175.50	4.1	3,506	0.12%
2024/09/20	2	181.00	0	0.00	178.50	2	3,469	0.06%
2024/09/19	2	183.25	0	0.00	181.50	2	3,449	0.06%
2024/09/18	0.2	185.57	0	0.00	184.00	0.2	3,439	0.01%
2024/09/16	1	186.00	0	0.00	186.00	1	3,457	0.03%
2024/09/13	11	183.00	0	0.00	185.00	11	3,495	0.31%
2024/09/12	0	183.50	0	0.00	184.50	0	3,540	0.00%
2024/09/11	5.1	179.21	0	0.00	180.50	5.1	3,550	0.14%
2024/09/10	2	185.00	3	185.00	184.00	-1	3,502	-0.03%
2024/09/09	0	188.50	0	0.00	185.00	0	3,506	0.00%
2024/09/06	1	190.50	0	0.00	189.00	1	3,514	0.03%
2024/09/05	0	0.00	1	194.50	191.00	-1	3,507	-0.03%
2024/09/04	0	190.50	0.1	191.75	189.00	0	3,535	0.00%
2024/08/30	0	197.50	0	0.00	199.00	0	3,583	0.00%
2024/08/29	0	195.50	0	0.00	198.00	0	3,609	0.00%
2024/08/28	4	197.25	0	0.00	196.50	4	3,686	0.11%
2024/08/27	0	0.00	1	199.00	199.00	-1	3,748	-0.03%
2024/08/23	3	201.50	5	200.00	200.00	-2	3,827	-0.05%
2024/08/22	0	0.00	2	200.25	201.50	-2	3,842	-0.05%
2024/08/21	1	196.98	4	197.38	198.50	-3	3,858	-0.08%
2024/08/20	5	194.50	1	195.00	195.50	4	3,869	0.10%
2024/08/19	0.1	192.50	0	0.00	194.50	0.1	3,950	0.00%
2024/08/16	1	192.50	1	192.50	190.50	0	3,999	0.00%
2024/08/15	1	189.00	0	0.00	188.50	1	4,063	0.02%
2024/08/14	3	190.00	0	0.00	190.00	3	4,151	0.07%
2024/08/13	0	0.00	4	188.00	186.50	-4	4,209	-0.10%
2024/08/09	0	0.00	1	186.00	186.50	-1	4,248	-0.02%
2024/08/08	0	183.50	1	184.50	183.50	-1	4,263	-0.02%
2024/08/07	1	179.01	4	186.00	186.00	-3	4,326	-0.07%
2024/08/06	3	183.50	0	0.00	181.00	3	4,333	0.07%
2024/08/05	2.1	178.05	12	180.91	182.00	-10	4,312	-0.23%
2024/08/02	1	194.50	5	194.10	191.50	-4	4,258	-0.09%
2024/08/01	11	198.09	0	0.00	198.50	11	4,283	0.26%
2024/07/31	0	195.08	0	0.00	192.50	0	4,295	0.00%
2024/07/30	0.1	193.50	2	192.50	198.00	-1.9	4,293	-0.05%
2024/07/29	1	196.00	0	0.00	195.00	1	4,267	0.02%
2024/07/26	1.1	200.04	1	199.50	199.50	0.1	4,242	0.00%
2024/07/23	1	214.50	0	0.00	215.50	1	4,175	0.02%
2024/07/22	3	217.50	3.1	217.76	215.50	-0.1	4,130	0.00%
2024/07/19	1	226.50	1	225.00	225.00	0	4,067	0.00%
2024/07/18	0	0.00	1	229.50	230.00	-1	4,066	-0.02%
2024/07/17	1.1	225.82	1	229.50	223.50	0.1	3,999	0.00%
2024/07/16	2.1	228.21	1.2	227.96	227.50	1	4,031	0.02%
2024/07/15	2	233.74	1.1	233.43	233.00	1	4,115	0.02%
2024/07/12	0	0.00	7.1	232.05	232.50	-7.1	4,145	-0.17%
2024/07/11	0	0.00	1	230.00	231.00	-1	4,157	-0.02%
2024/07/10	0	0.00	1.3	226.70	229.00	-1.3	4,272	-0.03%
2024/07/09	2	221.76	0	224.00	225.50	2	4,295	0.05%
2024/07/08	2	223.75	0	0.00	224.50	2	4,285	0.05%
2024/07/05	0.1	219.50	3	223.33	224.00	-2.9	4,251	-0.07%
2024/07/04	3	218.33	0	0.00	222.00	3	4,235	0.07%
2024/07/03	1	215.98	0.5	214.50	217.00	0.6	4,217	0.01%
2024/07/02	12.1	218.56	0.1	214.00	217.00	12	4,160	0.29%
2024/07/01	2	221.25	1	222.00	222.00	1	4,050	0.02%
2024/06/28	0	219.50	0	0.00	217.50	0	4,044	0.00%
2024/06/26	0	0.00	4	220.50	221.50	-4	4,453	-0.09%
2024/06/25	0	0.00	5	218.20	218.00	-5	4,710	-0.11%
2024/06/20	2	214.00	4	215.75	215.50	-2	5,106	-0.04%
2024/06/19	8	215.56	6	215.33	210.50	2	5,254	0.04%
2024/06/18	0	0.00	0	213.00	214.00	0	5,567	0.00%
2024/06/17	0	210.00	0	0.00	212.50	0	6,185	0.00%
2024/06/14	0	0.00	0	211.00	210.50	0	6,672	0.00%
2024/06/12	0.1	211.00	1	212.00	212.50	-0.9	6,807	-0.01%
2024/06/11	0	0.00	1	209.00	210.00	-1	6,994	-0.01%
2024/06/07	0.1	209.50	0	0.00	209.50	0.1	7,164	0.00%
2024/06/06	1	212.00	1	210.00	212.00	0	7,245	0.00%
2024/06/05	0	0.00	3	214.00	213.50	-3	7,340	-0.04%
2024/06/04	9	211.89	1	213.00	212.50	8	7,787	0.10%
2024/06/03	0	0.00	5.2	213.33	214.00	-5.2	7,889	-0.07%
2024/05/31	2	207.98	1	208.00	208.50	1	7,851	0.01%
2024/05/29	0	202.50	0	0.00	203.00	0	7,885	0.00%
2024/05/28	0	0.00	2	206.00	205.00	-2	7,951	-0.03%
2024/05/27	0	204.00	3	205.83	205.50	-3	7,949	-0.04%
2024/05/23	0	0.00	1.1	202.56	201.50	-1.1	7,944	-0.01%
2024/05/22	3	200.50	0	0.00	202.50	3	7,874	0.04%
2024/05/21	2	197.50	3	197.50	199.00	-1	7,822	-0.01%
2024/05/20	0	197.00	2	198.75	199.00	-2	7,770	-0.03%
2024/05/17	1	195.96	3	194.83	195.50	-2	7,679	-0.03%
2024/05/15	0	0.00	1	191.00	191.00	-1	7,680	-0.01%
2024/05/14	1	189.50	0	0.00	189.00	1	7,778	0.01%
2024/05/13	1.1	189.05	1	189.00	189.00	0.1	7,797	0.00%
2024/05/10	1	192.00	0	0.00	194.50	1	7,742	0.01%
2024/05/09	0	193.50	3	193.67	194.00	-3	7,689	-0.04%
2024/05/08	1	191.00	0	0.00	193.00	1	7,684	0.01%
2024/05/07	2	195.74	1	193.00	194.00	1	7,657	0.01%
2024/05/06	1	194.50	2	196.00	197.00	-1	7,633	-0.01%
2024/05/02	0	193.50	0	0.00	196.00	0	7,677	0.00%
2024/04/30	0.1	195.30	2	195.50	195.50	-1.9	7,715	-0.02%
2024/04/29	5	193.50	0	0.00	194.50	5	7,770	0.06%
2024/04/25	1	191.53	0	0.00	191.50	1	7,832	0.01%
2024/04/24	0	0.00	3	195.17	194.00	-3	7,903	-0.04%
2024/04/23	2	189.01	3	189.00	188.50	-1	7,969	-0.01%
2024/04/22	2	191.02	1	188.00	188.50	1	8,055	0.01%
2024/04/19	4	192.38	3	193.00	192.00	1	8,008	0.01%
2024/04/18	1	201.00	0	0.00	199.50	1	7,978	0.01%
2024/04/17	1	203.50	1.2	202.67	202.00	-0.2	8,054	0.00%
2024/04/16	3.1	199.03	1.1	201.40	199.00	2	8,071	0.03%
2024/04/15	0.1	209.42	0	0.00	208.50	0.1	7,963	0.00%
2024/04/11	0	0.00	5	208.90	210.00	-5	7,977	-0.06%
2024/04/10	2.2	212.70	12	212.13	211.00	-9.9	8,052	-0.12%
2024/04/08	0.2	209.80	0	0.00	210.50	0.2	8,228	0.00%
2024/04/03	6.1	210.90	1	206.50	211.00	5.1	8,250	0.06%
2024/04/02	12.1	209.17	0	0.00	209.50	12.1	8,294	0.15%
2024/04/01	5	209.61	0.1	210.00	208.00	4.9	8,371	0.06%
2024/03/29	1.8	212.74	7.1	215.77	214.50	-5.3	8,349	-0.06%
2024/03/28	10.4	219.15	6.1	218.27	215.00	4.3	8,105	0.05%
2024/03/27	4.2	217.27	3	217.83	223.50	1.2	7,891	0.01%
2024/03/26	6	217.16	10	215.00	214.00	-4	7,710	-0.05%
2024/03/25	11.1	222.17	3	220.50	220.00	8.1	7,706	0.11%
2024/03/22	5.1	225.19	2	222.75	224.00	3.1	7,788	0.04%
2024/03/21	9.5	233.94	7	234.00	232.50	2.5	7,772	0.03%
2024/03/20	18	237.11	18	237.86	240.00	0	7,614	0.00%
2024/03/19	12.1	222.38	39.4	225.37	226.00	-27.4	7,048	-0.39%
2024/03/18	1.1	206.05	0	0.00	207.50	1.1	6,610	0.02%
2024/03/15	0.1	208.00	0	0.00	207.50	0.1	6,664	0.00%
2024/03/14	10	210.80	6	211.67	208.50	4	6,596	0.06%
2024/03/13	4	215.50	4.5	220.08	215.50	-0.5	6,432	-0.01%
2024/03/12	1	210.50	3	212.17	214.50	-2	6,260	-0.03%
2024/03/11	1.2	209.87	1	208.00	209.00	0.2	6,205	0.00%
2024/03/08	13	212.15	17.3	214.86	209.00	-4.3	6,145	-0.07%
2024/03/07	1	199.50	5.2	200.28	200.50	-4.2	5,714	-0.07%
2024/03/06	1	197.00	3	196.83	197.00	-2	5,628	-0.04%
2024/03/05	1	194.00	5	194.80	197.00	-4	5,650	-0.07%
2024/03/04	1	193.00	1	192.50	193.50	0	5,690	0.00%
2024/03/01	2	191.00	2	190.25	189.50	0	5,804	0.00%
2024/02/29	0	186.50	1	189.50	185.50	-1	5,752	-0.02%
2024/02/27	1	186.00	1	189.50	186.00	0	5,798	0.00%
2024/02/22	1	187.00	1	187.00	188.50	0	5,836	0.00%
2024/02/21	1	185.50	1	185.50	185.50	0	5,847	0.00%
2024/02/20	1	186.50	2	185.75	186.00	-1	5,879	-0.02%
2024/02/16	3.1	182.37	12	183.63	184.00	-8.9	5,919	-0.15%
2024/02/15	15.4	182.95	0	0.00	184.00	15.4	5,927	0.26%
2024/02/05	2.1	191.02	3	192.17	192.00	-0.9	5,864	-0.02%
2024/02/02	1	192.00	0	0.00	191.00	1	5,886	0.02%
2024/01/31	0	193.50	0	0.00	192.00	0	5,965	0.00%
2024/01/29	0	0.00	1	193.00	194.00	-1	6,038	-0.02%
2024/01/25	4.1	195.26	3	200.50	195.00	1.1	6,152	0.02%
2024/01/24	0	0.00	6	202.83	203.50	-6	6,207	-0.10%
2024/01/23	1.1	196.02	2	199.00	201.00	-1	6,164	-0.02%
2024/01/22	0	0.00	1	198.50	196.00	-1	6,117	-0.02%
2024/01/19	1	197.00	0	0.00	197.50	1	6,077	0.02%
2024/01/17	2.1	191.52	0	0.00	191.00	2.1	5,984	0.03%
2024/01/16	5	197.10	0	0.00	196.00	5	5,862	0.09%
2024/01/15	1	201.00	1	199.50	201.00	0	5,754	0.00%
2024/01/12	1	196.50	1	199.50	200.00	0	5,744	0.00%
2024/01/11	4	199.50	6	200.17	200.00	-2	5,675	-0.04%
2024/01/10	1	194.50	0	0.00	196.50	1	5,572	0.02%
2024/01/09	3	192.50	1	193.00	193.00	2	5,525	0.04%
2024/01/08	2	192.00	2	191.50	192.50	0	5,490	0.00%
2024/01/05	2	192.00	1	190.00	191.50	1	5,465	0.02%
2024/01/04	1	195.50	3.4	192.09	191.50	-2.4	5,417	-0.04%
2024/01/03	3.1	193.84	14	194.36	193.00	-11	5,373	-0.20%
2024/01/02	4	194.63	0	0.00	201.00	4	5,226	0.08%
2023/12/29	6	195.08	0	0.00	196.00	6	5,147	0.12%
2023/12/28	2	197.50	5	196.40	196.00	-3	5,112	-0.06%
2023/12/27	4	199.50	5.7	202.46	200.50	-1.7	5,047	-0.03%
2023/12/26	3	202.33	7.1	204.32	207.50	-4.1	4,939	-0.08%
2023/12/25	0	0.00	0.2	197.00	198.50	-0.2	4,817	0.00%
2023/12/22	1	197.00	1	197.50	199.00	0	4,744	0.00%
2023/12/21	5	195.60	0	0.00	198.50	5	4,666	0.11%
2023/12/20	2.1	198.36	0	0.00	198.00	2.1	4,595	0.05%
2023/12/19	4.2	196.79	11	197.64	200.50	-6.8	4,467	-0.15%
2023/12/18	1	199.00	7.2	199.53	200.50	-6.2	4,314	-0.14%
2023/12/15	5.1	196.22	18.2	196.00	197.50	-13.1	4,171	-0.31%
2023/12/14	0	0.00	2	190.50	191.50	-2	3,986	-0.05%
2023/12/13	0	0.00	2	188.50	187.50	-2	3,933	-0.05%
2023/12/12	1.1	189.94	3.2	188.16	190.50	-2.1	3,934	-0.05%
2023/12/11	0.1	185.00	2	185.50	185.50	-1.9	3,931	-0.05%
2023/12/08	1	186.50	0	0.00	184.50	1	3,926	0.03%
2023/12/07	1	184.00	2	184.50	183.50	-1	3,939	-0.03%
2023/12/06	1	184.50	2	185.00	184.50	-1	3,910	-0.03%
2023/12/05	1	179.00	2	179.50	180.50	-1	3,885	-0.03%
2023/12/04	0	0.00	69	184.31	183.00	-69	3,840	-1.80%
2023/12/01	0	0.00	1	185.00	184.50	-1	3,828	-0.03%
2023/11/30	1	184.51	1.3	184.96	183.00	-0.3	3,797	-0.01%
2023/11/29	3.2	184.68	2	184.75	185.00	1.2	3,750	0.03%
2023/11/28	1	184.50	11.1	182.49	182.00	-10.1	3,641	-0.28%
2023/11/27	0	0.00	0.2	178.00	177.50	-0.2	3,479	-0.01%
2023/11/24	4	178.75	5	178.30	179.00	-1	3,449	-0.03%
2023/11/22	1.1	173.09	0	0.00	173.50	1.1	3,373	0.03%
2023/11/21	0	0.00	2	175.25	175.00	-2	3,346	-0.06%
2023/11/20	1	175.00	0	0.00	175.00	1	3,336	0.03%
2023/11/17	1	177.50	0	0.00	177.50	1	3,321	0.03%
2023/11/16	0	0.00	3	176.00	176.50	-3	3,282	-0.09%
2023/11/15	0.1	174.00	0	0.00	174.00	0.1	3,243	0.00%
2023/11/14	0	0.00	2	172.75	173.50	-2	3,212	-0.06%
2023/11/13	2	177.25	0	0.00	175.50	2	3,173	0.06%
2023/11/10	2.1	173.99	3	172.83	175.00	-1	3,157	-0.03%
2023/11/09	0	0.00	1	172.00	172.50	-1	3,140	-0.03%
2023/11/08	6.2	174.32	6.1	173.34	172.50	0.1	3,184	0.00%
2023/11/07	1	175.00	0	0.00	175.00	1	3,141	0.03%
2023/11/06	0.1	175.00	0	0.00	175.00	0.1	3,148	0.00%
2023/11/03	2	172.75	3	173.00	173.00	-1	3,136	-0.03%
2023/11/02	0.1	171.50	4	171.50	173.00	-3.9	3,191	-0.12%
2023/11/01	2.1	168.52	2	169.75	170.00	0.1	3,118	0.00%
2023/10/31	1.1	164.48	1	164.50	163.50	0.1	3,015	0.00%
2023/10/30	0	0.00	1	164.50	164.50	-1	3,108	-0.03%
2023/10/27	1	161.00	0	0.00	161.50	1	3,136	0.03%
2023/10/26	1	159.50	11	159.50	159.00	-10	3,209	-0.31%
2023/10/24	13.2	161.16	2	161.00	161.00	11.2	3,337	0.34%
2023/10/20	0.1	161.00	0	0.00	161.50	0.1	3,591	0.00%
2023/10/19	0	0.00	1	161.50	162.50	-1	3,703	-0.03%
2023/10/18	2.1	164.48	2	164.50	163.50	0.1	3,798	0.00%
2023/10/17	0.3	165.90	1	166.00	166.00	-0.8	3,867	-0.02%
2023/10/16	0	0.00	2.1	165.95	166.00	-2.1	4,055	-0.05%
2023/10/13	0.1	165.50	1	166.00	166.00	-0.9	4,216	-0.02%
2023/10/12	1.2	165.91	1	167.00	166.50	0.2	4,350	0.00%
2023/10/11	0	164.50	8	164.75	164.50	-8	4,611	-0.17%
2023/10/05	0.1	159.50	0	0.00	162.00	0.1	5,309	0.00%
2023/10/04	0	159.50	0	0.00	159.00	0	5,327	0.00%
2023/10/03	0	0.00	2	161.50	161.00	-2	5,300	-0.04%
2023/10/02	0	158.50	0	0.00	162.00	0	5,302	0.00%
2023/09/26	0.1	158.02	0	0.00	157.00	0.1	5,314	0.00%
2023/09/21	5	159.71	1	159.00	158.00	4	5,345	0.08%
2023/09/20	1	162.50	1.1	163.00	162.00	-0.1	5,322	0.00%
2023/09/19	1	162.50	0.1	164.00	163.50	0.9	5,329	0.02%
2023/09/18	1	165.50	1	165.00	165.00	0	5,339	0.00%
2023/09/15	1	165.00	2	166.00	166.50	-1	5,428	-0.02%
2023/09/14	0	0.00	8	164.81	164.00	-8	5,382	-0.15%
2023/09/13	2	160.75	0	0.00	161.00	2	5,290	0.04%
2023/09/12	1	161.50	1	162.00	161.00	0	5,355	0.00%
2023/09/11	1	157.50	0	0.00	157.00	1	5,353	0.02%
2023/09/08	1	156.00	0	0.00	155.50	1	5,383	0.02%
2023/09/07	0	0.00	1	160.00	158.00	-1	5,393	-0.02%
2023/09/06	1	158.00	0	0.00	158.50	1	5,367	0.02%
2023/09/05	1	159.00	0	0.00	160.00	1	5,363	0.02%
2023/09/04	1	160.00	0	0.00	160.00	1	5,371	0.02%
2023/09/01	0	0.00	1	158.50	158.50	-1	5,370	-0.02%
2023/08/31	0	156.50	0	0.00	156.50	0	5,404	0.00%
2023/08/30	0	0.00	3	157.00	156.50	-3	5,424	-0.06%
2023/08/29	1	154.00	0	0.00	155.50	1	5,451	0.02%
2023/08/28	0	0.00	1	155.00	154.50	-1	5,477	-0.02%
2023/08/25	1	152.52	10	152.75	152.50	-9	5,505	-0.16%
2023/08/24	2	154.75	0	0.00	154.50	2	5,537	0.04%
2023/08/18	1	154.50	0	0.00	154.00	1	5,687	0.02%
2023/08/16	3	150.67	1	152.00	152.00	2	5,669	0.04%
2023/08/15	4	155.25	0	0.00	153.00	4	5,663	0.07%
2023/08/14	0	152.50	2	153.50	154.50	-2	5,662	-0.03%
2023/08/11	3	158.17	0	0.00	157.50	3	5,620	0.05%
2023/08/10	2	158.50	0	0.00	158.50	2	5,613	0.04%
2023/08/09	3.2	159.06	0	0.00	160.00	3.2	5,595	0.06%
2023/08/08	2	162.00	2	160.75	161.50	0	5,567	0.00%
2023/08/07	12	166.33	0	0.00	167.50	12	5,498	0.22%
2023/08/02	3.1	164.18	2	162.75	163.00	1.1	5,465	0.02%
2023/08/01	2	172.00	61	169.81	168.50	-59	5,424	-1.09%
2023/07/31	10.1	171.50	1	173.00	171.50	9.1	5,375	0.17%
2023/07/27	1	168.50	0	0.00	169.50	1	5,230	0.02%
2023/07/26	3.3	168.71	6	169.42	165.50	-2.7	5,150	-0.05%
2023/07/25	15.1	176.60	1	177.50	175.50	14.1	4,990	0.28%
2023/07/24	7	180.79	7	180.65	180.50	0	4,881	0.00%
2023/07/21	0	0.00	0.1	179.00	180.00	-0.1	4,755	0.00%
2023/07/20	20	181.50	20	182.50	181.50	0	4,673	0.00%
2023/07/19	24	184.31	23	182.80	179.00	1	4,567	0.02%
2023/07/18	7.1	182.04	4.1	181.41	183.00	3	4,378	0.07%
2023/07/17	3.2	183.70	4.4	182.91	182.00	-1.2	4,233	-0.03%
2023/07/14	9.3	179.37	21	184.17	185.00	-11.7	4,107	-0.28%
2023/07/13	16.2	179.35	10	178.10	177.50	6.2	3,826	0.16%
2023/07/12	63	175.72	27	171.00	176.50	36	3,439	1.05%
2023/07/11	1	162.00	0.2	162.00	162.50	0.9	3,081	0.03%
2023/07/10	0	0.00	1	160.50	160.00	-1	3,063	-0.03%
2023/07/07	1	161.50	0	0.00	159.00	1	3,079	0.03%
2023/07/06	1	160.00	4	161.50	161.00	-3	3,086	-0.10%
2023/07/05	5	162.00	1	161.50	161.50	4	3,110	0.13%
2023/07/04	1	161.00	0	0.00	161.50	1	3,100	0.03%
2023/07/03	0	0.00	3	162.50	162.50	-3	3,123	-0.10%
2023/06/30	1	161.48	0	0.00	161.50	1	3,136	0.03%
2023/06/29	0	0.00	1	159.00	159.00	-1	3,114	-0.03%
2023/06/27	0.2	158.50	2	158.25	157.50	-1.9	3,127	-0.06%
2023/06/26	2	158.00	0	0.00	157.00	2	3,104	0.06%
2023/06/21	2	156.00	8	157.06	156.00	-6	3,097	-0.19%
2023/06/20	1	161.50	0	0.00	160.50	1	3,024	0.03%
2023/06/19	1	162.00	0	0.00	162.00	1	3,062	0.03%
2023/06/16	25.5	162.81	1	163.50	164.00	24.5	3,044	0.80%
2023/06/15	2	161.75	0	0.00	161.50	2	3,018	0.07%
2023/06/14	1	159.50	71	159.51	160.00	-70	3,166	-2.21%
2023/06/13	0	0.00	2	159.50	159.50	-2	3,155	-0.06%
2023/06/12	70.2	158.00	1	157.00	157.00	69.2	3,149	2.20%
2023/06/09	6.1	156.10	0	0.00	156.50	6.1	3,167	0.19%
2023/06/08	1	156.50	0	0.00	156.00	1	3,152	0.03%
2023/06/07	5	158.00	2	158.00	159.00	3	3,186	0.09%
2023/06/06	3	160.00	1	159.00	157.00	2	3,200	0.06%
2023/06/05	7	160.07	5	160.20	160.00	2	3,184	0.06%
2023/06/02	2	157.50	0	0.00	158.00	2	3,186	0.06%
2023/06/01	5	157.00	0	0.00	157.00	5	3,168	0.16%
2023/05/31	1.1	159.00	2	159.75	159.00	-0.9	3,155	-0.03%
2023/05/29	0.2	160.00	1	159.50	159.50	-0.8	3,164	-0.03%
2023/05/26	0	0.00	17	157.88	158.50	-17	3,150	-0.54%
2023/05/25	2	156.25	1	157.00	156.50	1	3,128	0.03%
2023/05/24	3	154.67	5	154.60	155.50	-2	3,096	-0.06%
2023/05/23	1	154.50	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%
2023/05/18	0	0.00	5	153.00	152.50	-5	3,002	-0.17%
2023/05/17	6	149.83	2	149.75	150.50	4	2,987	0.13%
2023/05/16	3	149.50	10	149.50	148.50	-7	2,967	-0.24%
2023/05/15	5	148.50	0	0.00	148.50	5	2,944	0.17%
2023/05/12	10.1	146.70	0	0.00	147.00	10.1	2,956	0.34%
2023/05/11	2	147.25	0	0.00	146.50	2	2,950	0.07%
2023/05/10	2.1	151.05	2	151.50	151.00	0.1	2,928	0.00%
2023/05/09	1	152.00	0	0.00	151.00	1	2,947	0.03%
2023/05/08	3	153.17	3	153.50	154.50	0	2,946	0.00%
2023/05/05	1	147.50	1	145.50	148.00	0	2,897	0.00%
2023/05/02	0	148.00	0	0.00	150.00	0	3,042	0.00%
2023/04/28	1	149.00	0	0.00	147.50	1	3,118	0.03%
2023/04/27	2	145.50	0	0.00	146.50	2	3,122	0.06%
2023/04/26	0	0.00	1	143.50	144.50	-1	3,125	-0.03%
2023/04/21	0	0.00	2	150.50	149.00	-2	3,251	-0.06%
2023/04/20	1	152.50	1	150.00	149.00	0	3,261	0.00%
2023/04/19	1	153.50	1	152.00	151.50	0	3,293	0.00%
2023/04/18	0	0.00	2	153.00	153.00	-2	3,307	-0.06%
2023/04/17	0	0.00	3.2	155.69	155.00	-3.2	3,310	-0.10%
2023/04/14	0	0.00	4	156.00	155.50	-4	3,329	-0.12%
2023/04/13	3	155.50	2	154.00	154.00	1	3,363	0.03%
2023/04/12	1	155.50	4	155.88	156.00	-3	3,362	-0.09%
2023/04/11	1.3	157.77	0	0.00	157.00	1.3	3,357	0.04%
2023/04/10	1.6	157.31	0	0.00	156.50	1.6	3,374	0.05%
2023/04/07	1	154.50	0	0.00	154.50	1	3,330	0.03%
2023/04/06	2	152.75	0	0.00	152.50	2	3,321	0.06%
2023/03/31	1	156.03	0	0.00	156.00	1	3,311	0.03%
2023/03/30	0	0.00	6	156.50	156.50	-6	3,324	-0.18%
2023/03/29	0	0.00	1	153.50	153.50	-1	3,355	-0.03%
2023/03/28	1	157.50	0	0.00	154.00	1	3,451	0.03%
2023/03/27	3	157.00	1	157.50	157.00	2	3,461	0.06%
2023/03/24	3	156.00	1	156.00	156.50	2	3,506	0.06%
2023/03/23	1	155.50	3	155.33	155.50	-2	3,508	-0.06%
2023/03/22	2	153.75	2	153.50	154.00	0	3,486	0.00%
2023/03/21	2	152.50	0	0.00	152.50	2	3,432	0.06%
2023/03/20	7	152.43	1	153.50	152.00	6	3,439	0.17%
2023/03/17	11.2	155.13	16	154.06	154.00	-4.8	3,404	-0.14%
2023/03/16	5	158.50	1	157.00	159.00	4	3,238	0.12%
2023/03/14	5	154.50	7	153.64	153.50	-2	3,248	-0.06%
2023/03/13	1	155.00	3.3	156.76	157.00	-2.3	3,238	-0.07%
2023/03/10	6.1	157.08	3	156.17	156.00	3.1	3,232	0.10%
2023/03/08	1	161.50	2	161.50	162.00	-1	3,232	-0.03%
2023/03/07	15	160.80	1	161.50	161.50	14	3,229	0.43%
2023/03/06	1	160.00	0	0.00	159.50	1	3,222	0.03%
2023/03/01	2.1	155.60	1	158.50	159.50	1.1	3,243	0.03%
2023/02/24	4	160.75	0	0.00	159.00	4	3,199	0.13%
2023/02/20	1	162.00	0	0.00	161.50	1	3,438	0.03%
2023/02/16	0.2	162.00	1	162.00	162.00	-0.9	3,714	-0.02%
2023/02/15	1	158.00	0	0.00	157.50	1	3,886	0.03%
2023/02/13	1	162.00	0	0.00	162.00	1	4,029	0.02%
2023/02/07	0	0.00	0	162.00	163.00	0	4,319	0.00%
2023/02/06	0	160.50	0	0.00	159.50	0	4,351	0.00%
2023/02/02	0	0.00	2.1	166.78	168.00	-2.1	4,322	-0.05%
2023/02/01	0	0.00	14	164.82	165.00	-14	4,318	-0.32%
2023/01/31	0	0.00	1	162.50	162.50	-1	4,290	-0.02%
2023/01/30	0	0.00	2	161.00	160.50	-2	4,233	-0.05%
2023/01/17	0	0.00	1.3	156.38	156.00	-1.3	4,179	-0.03%
2023/01/16	1	157.00	1	155.50	155.50	0	4,230	0.00%
2023/01/13	0	158.00	0	0.00	155.00	0	4,252	0.00%
2023/01/12	1	156.00	4	159.00	156.50	-3	4,267	-0.07%
2023/01/11	2	160.50	6	161.17	161.50	-4	4,273	-0.09%
2023/01/09	1	153.00	1	156.00	156.00	0	4,184	0.00%
2023/01/05	3	147.83	0	0.00	146.50	3	4,272	0.07%
2023/01/04	0	0.00	1	144.50	145.00	-1	4,313	-0.02%
2023/01/03	1	144.00	0	0.00	145.50	1	4,428	0.02%
2022/12/30	1	141.50	1	141.00	139.50	0	4,437	0.00%
2022/12/29	1	139.50	0	0.00	138.50	1	4,461	0.02%
2022/12/28	1	140.98	0	0.00	138.00	1	4,519	0.02%
2022/12/27	0.1	143.50	0	0.00	143.50	0.1	4,532	0.00%
2022/12/26	1	143.50	2	143.75	143.00	-1	4,613	-0.02%
2022/12/23	4	141.88	2	142.50	143.50	2	4,740	0.04%
2022/12/22	4	145.63	4	146.25	145.50	0	4,824	0.00%
2022/12/21	3	145.50	3	145.50	143.00	0	4,939	0.00%
2022/12/20	8	149.56	2	146.25	144.00	6	5,049	0.12%
2022/12/19	0	0.00	5	153.50	153.50	-5	5,032	-0.10%
2022/12/16	1.2	155.29	0	0.00	153.50	1.2	5,039	0.02%
2022/12/15	2	158.50	1	157.50	158.50	1	4,993	0.02%
2022/12/14	2	155.25	1	156.50	157.00	1	5,017	0.02%
2022/12/12	0	153.50	0	0.00	153.50	0	5,053	0.00%
2022/12/09	1	156.00	1	154.50	154.50	0	5,071	0.00%
2022/12/08	1	154.00	0	0.00	155.50	1	5,073	0.02%
2022/12/07	2	154.75	3	155.33	155.00	-1	5,069	-0.02%
2022/12/06	1	158.50	1	159.00	158.50	0	5,068	0.00%
2022/12/05	5	162.60	3.2	163.00	162.00	1.8	5,107	0.04%
2022/12/02	0	0.00	1	161.00	161.50	-1	5,158	-0.02%
2022/12/01	2	163.00	1	161.00	161.00	1	5,195	0.02%
2022/11/29	1	155.00	0	0.00	156.00	1	5,186	0.02%
2022/11/28	1	157.50	0	0.00	158.00	1	5,196	0.02%
2022/11/25	0	0.00	2	161.00	158.00	-2	5,199	-0.04%
2022/11/22	5	158.30	0	0.00	158.50	5	5,298	0.09%
2022/11/21	1	158.00	3	156.83	157.00	-2	5,321	-0.04%
2022/11/18	5	159.00	5	157.00	156.50	0	5,346	0.00%
2022/11/17	2	160.00	0.2	161.00	162.00	1.8	5,279	0.03%
2022/11/16	1	158.00	7	162.14	162.00	-6	5,259	-0.11%
2022/11/15	5	158.00	9	160.33	162.00	-4	5,155	-0.08%
2022/11/14	2	154.50	10	154.65	155.50	-8	5,060	-0.16%
2022/11/11	4	156.13	13.3	156.44	155.00	-9.3	5,034	-0.18%
2022/11/10	13	146.04	7	146.21	147.00	6	4,979	0.12%
2022/11/09	2	141.00	2	141.50	142.00	0	4,940	0.00%
2022/11/08	2	141.00	15	141.50	139.00	-13	4,940	-0.26%
2022/11/07	1	131.50	4	135.50	137.50	-3	4,873	-0.06%
2022/11/04	4	128.50	2	130.00	130.50	2	4,890	0.04%
2022/11/03	2	126.75	0	0.00	127.50	2	4,889	0.04%
2022/11/02	19	127.21	0	0.00	127.00	19	4,998	0.38%
2022/11/01	2	124.50	1	125.50	125.50	1	5,005	0.02%
2022/10/31	3	123.83	2	123.25	124.00	1	5,223	0.02%
2022/10/28	2	122.75	0	0.00	121.50	2	5,237	0.04%
2022/10/27	1	125.00	1	125.50	125.50	0	5,201	0.00%
2022/10/26	3	121.50	3	121.50	121.50	0	5,210	0.00%
2022/10/25	0	0.00	2	121.00	120.50	-2	5,208	-0.04%
2022/10/24	0	0.00	1	123.50	122.00	-1	5,200	-0.02%
2022/10/21	2	120.75	4	121.88	121.00	-2	5,162	-0.04%
2022/10/20	1	121.00	0	0.00	121.50	1	5,159	0.02%
2022/10/18	2	122.75	1	122.50	122.50	1	5,159	0.02%
2022/10/17	1	118.00	0	0.00	121.50	1	5,242	0.02%
2022/10/14	1	123.00	3	121.33	121.50	-2	5,266	-0.04%
2022/10/13	0	0.00	3	116.33	117.00	-3	5,300	-0.06%
2022/10/12	1	122.00	1	123.00	123.00	0	5,252	0.00%
2022/10/11	1.1	122.10	1.1	122.09	122.00	-0.1	5,282	0.00%
2022/10/07	1.3	131.60	0	0.00	131.00	1.3	5,208	0.02%
2022/10/04	1	133.50	0	0.00	133.00	1	5,177	0.02%
2022/10/03	2	126.50	2	128.50	129.00	0	5,154	0.00%
2022/09/30	5	128.00	7	128.93	131.00	-2	5,141	-0.04%
2022/09/29	2.1	130.02	0.2	132.50	131.00	1.9	5,093	0.04%
2022/09/28	4.1	135.95	5	132.30	132.00	-1	5,042	-0.02%
2022/09/27	4	139.50	1	142.50	140.50	3	4,938	0.06%
2022/09/26	1.1	149.93	0	0.00	148.50	1.1	4,850	0.02%
2022/09/21	1.3	157.12	0.2	157.50	157.00	1.1	4,917	0.02%
2022/09/20	0	0.00	1	162.00	161.50	-1	4,902	-0.02%
2022/09/16	1	162.00	3	161.50	160.50	-2	4,974	-0.04%
2022/09/15	3	165.83	1	166.50	164.00	2	5,015	0.04%
2022/09/14	3	162.50	6	164.25	165.00	-3	5,091	-0.06%
2022/09/13	4	167.13	1	167.00	167.00	3	5,132	0.06%
2022/09/12	2	167.50	7	168.00	168.50	-5	5,211	-0.10%
2022/09/08	0	0.00	2	164.00	163.50	-2	5,360	-0.04%
2022/09/07	2	161.00	0	0.00	158.50	2	5,372	0.04%
2022/09/06	0.1	161.00	0	0.00	163.50	0.1	5,371	0.00%
2022/09/05	0	0.00	1	161.50	162.00	-1	5,435	-0.02%
2022/09/02	6	165.83	19	166.08	166.00	-13	5,510	-0.24%
2022/09/01	2	164.25	0	0.00	164.50	2	5,499	0.04%
2022/08/30	5	167.50	1	168.00	168.00	4	5,559	0.07%
2022/08/29	0.1	162.00	1	161.00	161.00	-0.9	5,496	-0.02%
2022/08/26	1	167.50	2	167.50	166.50	-1	5,514	-0.02%
2022/08/25	0	166.50	2	166.00	167.00	-2	5,535	-0.04%
2022/08/24	1	166.00	0	0.00	164.00	1	5,560	0.02%
2022/08/23	2	163.50	1	165.00	166.00	1	5,648	0.02%
2022/08/22	1	166.50	1	166.00	164.50	0	5,753	0.00%
2022/08/19	5	169.20	2	168.00	166.00	3	5,751	0.05%
2022/08/18	1	168.00	5	167.80	169.00	-4	5,698	-0.07%
2022/08/17	4	166.50	6	166.83	167.50	-2	5,659	-0.04%
2022/08/16	20	163.50	30	164.00	163.00	-10	5,586	-0.18%
2022/08/15	3	161.50	2	161.50	160.00	1	5,515	0.02%
2022/08/12	1	161.50	12.1	161.63	161.50	-11.1	5,470	-0.20%
2022/08/11	5	161.30	5	161.50	161.00	0	5,467	0.00%
2022/08/10	3	155.17	3	155.83	156.50	0	5,418	0.00%
2022/08/09	8.1	152.72	9	154.22	155.50	-0.9	5,402	-0.02%
2022/08/08	7	149.50	13	150.19	151.50	-6	5,417	-0.11%
2022/08/05	0	0.00	5	148.00	149.00	-5	5,544	-0.09%
2022/08/02	0.2	137.50	0	0.00	138.00	0.2	5,432	0.00%
2022/08/01	1	143.00	0	0.00	141.50	1	5,424	0.02%
2022/07/29	3	143.17	0	0.00	142.50	3	5,481	0.05%
2022/07/28	1	143.00	1	141.50	142.00	0	5,588	0.00%
2022/07/27	0	0.00	2	140.00	143.00	-2	5,713	-0.04%
2022/07/26	33	143.89	0	0.00	141.50	33	5,703	0.58%
2022/07/25	0.1	144.50	2	144.75	145.00	-1.9	5,727	-0.03%
2022/07/22	1	146.00	4	146.00	146.00	-3	5,808	-0.05%
2022/07/21	1	144.00	3	144.00	145.50	-2	5,817	-0.03%
2022/07/20	1	141.50	11	142.05	142.00	-10	5,829	-0.17%
2022/07/19	1	138.00	1	139.50	139.00	0	5,823	0.00%
2022/07/18	6	143.42	5	143.20	144.50	1	5,848	0.02%
2022/07/15	1	141.00	1	141.50	141.00	0	5,809	0.00%
2022/07/14	0	0.00	8	139.00	138.00	-8	5,776	-0.14%
2022/07/12	5	137.00	5	137.50	136.50	0	5,740	0.00%
2022/07/11	4	141.50	0	0.00	141.00	4	5,750	0.07%
2022/07/08	8	141.19	6	140.08	140.50	2	5,736	0.03%
2022/07/07	1	138.50	3	136.00	138.50	-2	5,719	-0.03%
2022/07/06	0	0.00	4	132.75	133.00	-4	5,828	-0.07%
2022/07/05	5	137.70	3	135.50	138.00	2	5,852	0.03%
2022/07/01	0	0.00	1	135.50	139.00	-1	5,867	-0.02%
2022/06/30	7	141.50	0	142.50	141.00	7	5,781	0.12%
2022/06/29	2	144.50	1	146.00	145.50	1	5,775	0.02%
2022/06/28	3	146.50	1.1	146.02	146.50	2	5,780	0.03%
2022/06/27	3	151.67	6	151.92	152.00	-3	5,782	-0.05%
2022/06/24	0	0.00	1	145.50	147.00	-1	5,751	-0.02%
2022/06/23	3	142.00	0	0.00	143.50	3	5,748	0.05%
2022/06/22	1	146.00	12	147.25	143.00	-11	5,747	-0.19%
2022/06/21	3.1	145.21	1	145.00	146.50	2.1	5,723	0.04%
2022/06/20	21	144.64	13	144.00	142.50	8	5,801	0.14%
2022/06/17	16	147.81	5	150.20	150.00	11	5,724	0.19%
2022/06/16	21	161.24	9	157.33	156.50	12	5,598	0.21%
2022/06/15	1	162.00	1	162.00	162.00	0	5,656	0.00%
2022/06/14	1	160.00	8	160.19	160.50	-7	5,814	-0.12%
2022/06/13	8	160.81	1	160.50	161.50	7	5,805	0.12%
2022/06/10	1	171.00	0	0.00	171.00	1	5,781	0.02%
2022/06/09	4	172.25	5	172.70	173.00	-1	5,831	-0.02%
2022/06/08	1	170.00	1	170.50	170.00	0	5,773	0.00%
2022/06/07	0	0.00	1	169.50	169.00	-1	5,831	-0.02%
2022/06/06	26.5	167.80	0.3	167.50	171.00	26.3	5,863	0.45%
2022/06/02	11	168.59	1	170.00	170.00	10	5,915	0.17%
2022/06/01	7.1	170.08	0	0.00	169.50	7.1	6,035	0.12%
2022/05/31	12	171.04	11	172.14	172.50	1	5,993	0.02%
2022/05/30	1	167.00	12	169.04	170.50	-11	5,949	-0.18%
2022/05/27	2	163.25	25	163.24	162.00	-23	5,795	-0.40%
2022/05/26	5	159.00	5	160.00	159.00	0	5,807	0.00%
2022/05/25	5	161.00	3	160.33	161.00	2	5,839	0.03%
2022/05/24	15	160.83	1	156.50	156.50	14	5,923	0.24%
2022/05/23	6	164.17	3	163.50	162.50	3	5,895	0.05%
2022/05/20	0	0.00	1	163.00	163.50	-1	5,960	-0.02%
2022/05/19	1	163.00	2	160.00	162.50	-1	5,962	-0.02%
2022/05/18	16	166.03	13	163.88	164.50	3	5,926	0.05%
2022/05/17	0	0.00	3	162.83	163.50	-3	5,853	-0.05%
2022/05/16	3	161.17	1	163.00	158.50	2	5,876	0.03%
2022/05/13	17	160.97	16	157.13	160.50	1	5,791	0.02%
2022/05/12	1	152.00	1	153.00	152.00	0	5,708	0.00%
2022/05/11	21	155.98	20	154.00	155.00	1	5,794	0.02%
2022/05/10	4	154.75	6	153.25	155.00	-2	5,921	-0.03%
2022/05/06	13	155.62	11	153.41	156.00	2	6,134	0.03%
2022/05/05	1	159.50	0	0.00	157.50	1	6,353	0.02%
2022/05/04	13.1	153.70	12	155.67	153.00	1.1	6,409	0.02%
2022/05/03	1	149.50	5	148.50	149.50	-4	6,360	-0.06%
2022/04/29	1	151.00	1	152.50	149.00	0	6,481	0.00%
2022/04/28	5	145.40	5	145.60	146.50	0	6,540	0.00%
2022/04/27	29	139.57	0	0.00	145.00	29	6,504	0.45%
2022/04/26	3	147.67	2	150.00	146.00	1	6,482	0.02%
2022/04/25	7	145.57	1	147.00	148.00	6	6,546	0.09%
2022/04/22	1	154.00	0	0.00	152.50	1	6,512	0.02%
2022/04/20	7	156.14	3	158.50	156.00	4	6,663	0.06%
2022/04/19	2	158.00	0	0.00	156.50	2	6,912	0.03%
2022/04/18	5.1	156.41	0	0.00	156.50	5.1	7,026	0.07%
2022/04/15	3	158.50	26	156.71	156.00	-23	7,085	-0.32%
2022/04/14	2	162.75	9	162.06	161.50	-7	7,253	-0.10%
2022/04/13	1	161.50	0	0.00	162.50	1	7,328	0.01%
2022/04/12	36	160.58	2	159.50	159.50	34	7,483	0.45%
2022/04/11	8.1	168.74	0	0.00	165.50	8.1	7,609	0.11%
2022/04/08	3	170.50	0	0.00	172.00	3	7,770	0.04%
2022/04/07	23	173.61	15	174.37	171.50	8	7,741	0.10%
2022/04/06	5	172.50	4	173.25	171.50	1	7,763	0.01%
2022/04/01	0	0.00	7	174.93	176.50	-7	7,802	-0.09%
2022/03/31	5.5	176.55	1	176.00	177.00	4.5	7,894	0.06%
2022/03/30	15	179.60	3	179.00	178.50	12	7,942	0.15%
2022/03/29	0	0.00	2	178.00	176.50	-2	8,113	-0.02%
2022/03/28	1	176.00	2	175.50	176.50	-1	8,132	-0.01%
2022/03/25	1	185.00	6	179.50	179.50	-5	8,152	-0.06%
2022/03/24	2	182.50	18	181.22	183.00	-16	8,147	-0.20%
2022/03/23	6	181.92	2	181.50	182.00	4	8,170	0.05%
2022/03/22	20	179.00	0	0.00	180.00	20	8,237	0.24%
2022/03/21	1.5	177.83	0	0.00	178.50	1.5	8,264	0.02%
2022/03/18	3	179.00	0	0.00	177.50	3	8,286	0.04%
2022/03/17	13.1	178.63	21	178.74	180.00	-7.9	8,312	-0.10%
2022/03/16	14	169.43	1	170.50	170.50	13	8,352	0.16%
2022/03/15	10	165.95	6	165.17	166.00	4	8,477	0.05%
2022/03/14	26	172.31	30	175.28	173.00	-4	8,660	-0.05%
2022/03/11	19	170.55	2	173.00	171.50	17	8,657	0.20%
2022/03/10	17.1	176.19	49	176.47	174.50	-31.9	8,672	-0.37%
2022/03/09	11	172.23	0	0.00	172.50	11	8,760	0.13%
2022/03/08	13	171.27	4	172.38	169.00	9	8,757	0.10%
2022/03/07	2.1	172.74	1	170.50	173.00	1.1	8,744	0.01%
2022/03/04	10	182.35	3	181.83	183.00	7	8,684	0.08%
2022/03/03	5	184.80	5	183.42	183.50	0	8,852	0.00%
2022/03/02	13	184.23	2.5	184.70	185.00	10.5	8,955	0.12%
2022/03/01	3	184.67	0	0.00	187.00	3	9,107	0.03%
2022/02/25	10	183.25	8	183.63	182.00	2	9,655	0.02%
2022/02/24	3	186.33	4	186.25	183.00	-1	9,843	-0.01%
2022/02/23	4	191.88	7	191.36	192.00	-3	10,009	-0.03%
2022/02/22	12	189.87	5	191.00	188.50	7	10,036	0.07%
2022/02/18	5	194.10	2	195.00	195.00	3	10,098	0.03%
2022/02/17	1.1	194.09	2	193.75	193.50	-0.9	10,164	-0.01%
2022/02/16	15	193.07	3	192.67	192.50	12	10,203	0.12%
2022/02/15	3	194.00	1	193.00	192.50	2	10,212	0.02%
2022/02/14	10.2	195.66	7	195.07	194.00	3.2	10,191	0.03%
2022/02/11	0	0.00	9	201.50	201.50	-9	10,126	-0.09%
2022/02/10	7	204.50	3	202.00	204.00	4	10,045	0.04%
2022/02/09	6.4	199.64	3	199.33	198.50	3.4	9,887	0.03%
2022/02/08	6.4	197.85	3	199.00	200.00	3.4	9,855	0.03%
2022/02/07	19.1	194.91	20.1	196.75	199.00	-1	9,741	-0.01%
2022/01/26	5.2	209.27	4.1	209.33	209.50	1.1	9,557	0.01%
2022/01/25	14	212.32	15.2	212.99	212.50	-1.2	9,569	-0.01%
2022/01/24	1	206.00	3	210.00	216.00	-2	9,677	-0.02%
2022/01/21	10.7	205.74	2	208.67	205.50	8.6	9,695	0.09%
2022/01/20	9	212.56	7.2	212.24	212.50	1.8	9,574	0.02%
2022/01/19	11	213.36	14.5	213.57	214.50	-3.5	9,518	-0.04%
2022/01/18	11	218.27	1	216.50	217.00	10	9,440	0.11%
2022/01/17	8	220.94	1.2	221.42	223.50	6.8	9,339	0.07%
2022/01/14	6	219.83	3	224.33	222.50	3	9,318	0.03%
2022/01/13	8.1	228.70	5.1	230.12	229.00	3	9,210	0.03%
2022/01/12	2	237.00	6	234.83	231.00	-4	9,092	-0.04%
2022/01/11	8	229.75	4	228.38	225.50	4	8,854	0.05%
2022/01/10	2	235.00	1	233.00	233.50	1	8,784	0.01%
2022/01/07	13	234.31	9.1	233.04	235.00	3.9	8,773	0.04%
2022/01/06	6.3	241.64	6	242.25	242.50	0.3	8,574	0.00%
2022/01/05	6.2	242.98	10	243.60	247.00	-3.8	8,532	-0.04%
2022/01/04	27.2	245.10	38	241.11	245.00	-10.8	8,353	-0.13%
2022/01/03	11	237.09	17	237.82	231.50	-6	8,080	-0.07%
2021/12/30	6	236.50	5	237.20	236.00	1	7,912	0.01%
2021/12/29	8	239.13	53	238.61	236.50	-45	7,927	-0.57%
2021/12/28	4	235.50	7	235.07	235.00	-3	7,876	-0.04%
2021/12/27	6.2	230.95	6.1	233.35	234.50	0.1	7,835	0.00%
2021/12/24	11.1	228.32	40.2	227.01	228.50	-29.1	7,779	-0.37%
2021/12/23	8.1	226.39	9	226.67	229.00	-0.9	7,737	-0.01%
2021/12/22	14	218.32	4	218.88	218.00	10	7,635	0.13%
2021/12/21	14	218.39	7	218.86	218.00	7	7,661	0.09%
2021/12/20	47	222.85	1	221.50	219.00	46	7,611	0.60%
2021/12/17	1.3	224.08	3	224.83	225.00	-1.7	7,574	-0.02%
2021/12/16	4.1	227.25	7	230.00	228.50	-3	7,506	-0.04%
2021/12/15	4	218.50	3.4	219.29	219.00	0.6	7,348	0.01%
2021/12/14	3	217.67	4	219.88	217.00	-1	7,303	-0.01%
2021/12/13	2	225.25	3	224.00	223.00	-1	7,229	-0.01%
2021/12/10	46	225.68	53	224.45	226.00	-7	7,126	-0.10%
2021/12/09	67	220.99	39	220.56	220.50	28	6,926	0.40%
2021/12/08	22	217.82	24.3	217.91	219.00	-2.3	6,752	-0.03%
2021/12/07	2.1	208.10	1	209.50	209.50	1.1	6,534	0.02%
2021/12/06	3	211.67	2	212.75	212.00	1	6,504	0.02%
2021/12/03	2	211.00	1	212.00	211.50	1	6,549	0.02%
2021/12/02	3	204.50	7	204.71	205.00	-4	6,505	-0.06%
2021/12/01	11	206.50	4	205.63	206.50	7	6,555	0.11%
2021/11/30	3	207.83	4	208.13	207.00	-1	6,532	-0.02%
2021/11/29	4.1	203.61	2	203.00	205.00	2.1	6,545	0.03%
2021/11/26	3	203.83	6	204.92	200.50	-3	6,407	-0.05%
2021/11/25	5	212.00	4.1	212.49	212.50	1	6,371	0.01%
2021/11/24	24	219.77	27	219.06	215.00	-3	6,396	-0.05%
2021/11/23	17	206.56	13	207.19	207.00	4	5,993	0.07%
2021/11/22	7	205.21	11	204.36	205.50	-4	5,969	-0.07%
2021/11/19	2	196.50	0	0.00	195.00	2	5,977	0.03%
2021/11/18	1	195.00	11	196.36	196.00	-10	6,058	-0.17%
2021/11/17	0	0.00	2	197.75	198.00	-2	6,094	-0.03%
2021/11/16	8	195.88	5	196.20	194.50	3	6,123	0.05%
2021/11/15	4	194.50	1	193.50	193.50	3	6,196	0.05%
2021/11/12	4	194.75	3	194.83	193.00	1	6,252	0.02%
2021/11/11	1	194.50	0	195.00	193.00	1	6,248	0.02%
2021/11/10	5	192.70	5	192.60	194.00	0	6,319	0.00%
2021/11/09	7	193.07	6	193.92	194.50	1	6,353	0.02%
2021/11/08	0	0.00	2	191.75	191.50	-2	6,364	-0.03%
2021/11/05	4	191.75	2	193.25	193.00	2	6,400	0.03%
2021/11/03	10	190.70	10	191.00	192.00	0	6,483	0.00%
2021/11/02	1	199.00	2	194.25	191.50	-1	6,617	-0.02%
2021/11/01	2	195.00	8.1	195.57	197.00	-6.1	6,518	-0.09%
2021/10/29	2	190.50	4	187.88	189.50	-2	6,392	-0.03%
2021/10/28	0	0.00	2	182.50	183.00	-2	6,313	-0.03%
2021/10/26	0	0.00	1	182.00	182.00	-1	6,424	-0.02%
2021/10/25	0	0.00	3	179.00	180.50	-3	6,532	-0.05%
2021/10/22	3	181.17	3	182.00	179.00	0	6,741	0.00%
2021/10/21	4	184.00	4	183.75	180.50	0	6,876	0.00%
2021/10/20	4	183.25	4	182.63	183.00	0	6,886	0.00%
2021/10/19	1	180.00	0.5	183.00	183.00	0.5	7,066	0.01%
2021/10/18	2	182.00	2	179.00	179.00	0	7,159	0.00%
2021/10/15	2	182.75	0	0.00	184.00	2	7,337	0.03%
2021/10/14	2	175.50	2	177.50	176.00	0	7,447	0.00%
2021/10/13	4	178.63	4	175.63	175.00	0	7,552	0.00%
2021/10/12	0	0.00	2	178.75	178.00	-2	7,673	-0.03%
2021/10/08	6	181.00	3	180.50	181.00	3	7,840	0.04%
2021/10/07	9	180.89	8	181.25	181.50	1	8,099	0.01%
2021/10/06	2	177.50	2	173.25	175.00	0	8,891	0.00%
2021/10/05	10	171.70	14	171.64	176.00	-4	8,968	-0.04%
2021/10/04	4	174.88	6	172.58	172.00	-2	9,015	-0.02%
2021/10/01	4	176.75	5	175.00	175.50	-1	9,120	-0.01%
2021/09/30	3	176.67	3	180.17	181.50	0	9,188	0.00%
2021/09/29	6	176.17	5	177.00	174.50	1	9,180	0.01%
2021/09/28	1	182.50	1	182.50	184.00	0	9,168	0.00%
2021/09/27	3	189.67	3	186.83	187.00	0	9,163	0.00%
2021/09/24	2	189.00	4	189.88	191.00	-2	9,278	-0.02%
2021/09/23	2	188.50	2	189.25	187.50	0	9,399	0.00%
2021/09/22	5	185.30	3	186.67	186.00	2	9,675	0.02%
2021/09/17	2	189.50	3	188.67	190.50	-1	9,671	-0.01%
2021/09/16	12	190.38	12	188.54	189.00	0	9,806	0.00%
2021/09/15	10	189.35	6.1	187.94	189.00	3.9	10,108	0.04%
2021/09/14	3	192.67	4	192.63	192.00	-1	10,464	-0.01%
2021/09/13	2	192.00	6	192.75	192.00	-4	10,503	-0.04%
2021/09/10	1	190.50	0	0.00	193.50	1	10,554	0.01%
2021/09/09	2	186.00	2	188.00	189.50	0	10,705	0.00%
2021/09/08	6	184.83	6.1	185.98	185.00	-0.1	10,742	0.00%
2021/09/07	17	189.88	8	188.44	189.00	9	10,701	0.08%
2021/09/06	7	195.50	6	196.08	195.50	1	10,626	0.01%
2021/09/03	4	192.38	5	194.00	194.00	-1	10,585	-0.01%
2021/09/02	10	195.70	6	191.42	189.50	4	10,684	0.04%
2021/09/01	1	191.00	0	0.00	194.00	1	10,842	0.01%
2021/08/31	3	190.67	2	191.75	193.00	1	10,880	0.01%
2021/08/30	4	194.13	20	194.38	193.50	-16	10,831	-0.15%
2021/08/27	11	190.27	10	190.60	190.00	1	10,694	0.01%
2021/08/26	22	189.05	17	186.38	187.50	5	10,631	0.05%
2021/08/25	20	184.63	34	184.74	191.00	-14	10,485	-0.13%
2021/08/24	21	177.50	11	172.45	174.00	10	10,262	0.10%
2021/08/23	19	170.18	20	172.53	174.00	-1	10,224	-0.01%
2021/08/20	2	161.75	0	0.00	164.00	2	10,164	0.02%
2021/08/19	15	165.30	0	0.00	163.50	15	10,107	0.15%
2021/08/18	4	168.63	5	170.20	173.50	-1	10,062	-0.01%
2021/08/17	5	167.00	1	172.00	166.00	4	10,148	0.04%
2021/08/16	1	175.00	1	170.00	172.50	0	10,093	0.00%
2021/08/13	0.1	176.00	0	0.00	172.50	0.1	10,033	0.00%
2021/08/12	2	179.75	3	179.00	179.00	-1	10,040	-0.01%
2021/08/11	3	182.17	5	179.60	180.00	-2	10,077	-0.02%
2021/08/10	5	183.00	3	181.00	182.00	2	10,147	0.02%
2021/08/09	4.3	188.41	3	187.50	187.00	1.3	10,205	0.01%
2021/08/06	11	193.23	4.1	193.04	193.00	6.9	10,262	0.07%
2021/08/05	3	200.83	2	201.25	204.00	1	10,235	0.01%
2021/08/04	5	199.20	0	0.00	199.00	5	10,513	0.05%
2021/08/03	3	195.00	4	198.75	199.50	-1	10,820	-0.01%
2021/08/02	5	191.30	5	191.00	192.50	0	10,893	0.00%
2021/07/30	1	195.50	3	192.00	189.00	-2	10,992	-0.02%
2021/07/29	5	189.80	5	193.90	195.50	0	11,203	0.00%
2021/07/28	6	188.17	4	189.13	189.00	2	11,474	0.02%
2021/07/27	6	204.00	5	198.61	196.50	1	11,612	0.01%
2021/07/26	23	211.04	26	208.90	209.00	-3	11,672	-0.03%
2021/07/23	1	212.00	3	213.84	210.00	-2	11,876	-0.02%
2021/07/22	8	213.69	1.1	214.98	212.00	7	11,797	0.06%
2021/07/21	8.2	214.46	7.2	216.72	213.00	1	11,968	0.01%
2021/07/20	4	210.50	2	212.51	209.00	2	12,128	0.02%
2021/07/19	11	215.95	7	215.50	216.00	4	12,481	0.03%
2021/07/16	7.3	212.96	13	213.42	217.00	-5.7	12,839	-0.04%
2021/07/15	4	211.25	5	211.00	213.50	-1	13,757	-0.01%
2021/07/14	11.1	210.38	1	206.50	210.50	10.1	14,389	0.07%
2021/07/13	10.1	213.11	54	215.19	215.50	-43.9	14,242	-0.31%
2021/07/12	6.3	199.76	85	199.47	200.50	-78.7	13,477	-0.58%
2021/07/09	4	196.38	8	196.81	196.00	-4	13,427	-0.03%
2021/07/08	4	198.63	38	196.89	196.00	-34	13,477	-0.25%
2021/07/07	2	197.00	8	196.88	197.00	-6	13,466	-0.04%
2021/07/06	0	0.00	1	193.00	192.50	-1	13,458	-0.01%
2021/07/05	3	194.50	6	194.33	194.50	-3	13,610	-0.02%
2021/07/02	2	189.75	1.2	189.42	189.50	0.8	13,814	0.01%
2021/07/01	6	190.17	3	188.00	187.00	3	13,871	0.02%
2021/06/30	4	194.25	8	196.00	193.00	-4	13,947	-0.03%
2021/06/29	39	193.63	13	196.00	192.00	26	13,885	0.19%
2021/06/28	0.1	191.00	5	190.10	191.50	-4.9	13,710	-0.04%
2021/06/25	2	195.75	2.2	193.00	191.00	-0.2	13,743	0.00%
2021/06/24	14.2	193.63	9	192.33	194.50	5.2	13,640	0.04%
2021/06/23	4	188.63	15	189.67	191.50	-11	13,369	-0.08%
2021/06/22	4.1	179.73	3	178.33	177.50	1.1	13,018	0.01%
2021/06/21	3	178.50	0	0.00	178.00	3	13,002	0.02%
2021/06/18	11	184.68	5.1	185.82	183.00	6	12,987	0.05%
2021/06/17	0	0.00	3	183.17	185.00	-3	12,867	-0.02%
2021/06/16	1	182.50	0	0.00	180.00	1	12,976	0.01%
2021/06/10	16	182.22	14	181.96	183.00	2	13,107	0.02%
2021/06/09	5	183.50	15	180.77	181.00	-10	12,969	-0.08%
2021/06/08	0	0.00	1	174.50	174.00	-1	12,752	-0.01%
2021/06/03	0	0.00	6	171.25	173.00	-6	12,838	-0.05%
2021/06/02	3	169.00	2	169.75	165.00	1	12,791	0.01%
2021/06/01	1	168.50	0	0.00	168.00	1	12,867	0.01%
2021/05/31	1	171.00	15	168.93	168.50	-14	12,884	-0.11%
2021/05/27	1	159.50	2	162.50	163.50	-1	12,956	-0.01%
2021/05/26	11	163.43	5	163.20	162.00	6	13,006	0.05%
2021/05/25	7	163.86	19	163.68	164.00	-12	13,006	-0.09%
2021/05/24	1	153.00	2	153.25	156.00	-1	13,123	-0.01%
2021/05/21	1	151.00	3	150.83	153.50	-2	13,256	-0.02%
2021/05/20	2	147.00	2	150.50	147.50	0	13,666	0.00%
2021/05/19	6	150.83	2	150.00	150.00	4	13,667	0.03%
2021/05/18	5	151.50	6	154.25	154.50	-1	13,701	-0.01%
2021/05/17	1	150.00	7	143.50	145.00	-6	13,815	-0.04%
2021/05/14	18	154.39	1	155.00	155.00	17	13,665	0.12%
2021/05/13	11	152.77	0	0.00	152.00	11	13,578	0.08%
2021/05/12	4	152.75	4	155.38	155.00	0	13,449	0.00%
2021/05/11	46	164.68	13	159.58	158.00	33	13,222	0.25%
2021/05/10	8	173.44	4	176.25	172.00	4	13,061	0.03%
2021/05/07	1	174.00	1	177.00	178.50	0	13,058	0.00%
2021/05/06	4	169.63	8	172.13	172.50	-4	13,022	-0.03%
2021/05/05	13.1	172.71	21	171.90	170.50	-7.9	12,783	-0.06%
2021/05/04	20	184.33	6	187.42	183.00	14	12,559	0.11%
2021/05/03	5	182.10	4	189.63	183.50	1	12,493	0.01%
2021/04/29	38.1	200.61	35	196.74	195.50	3.1	12,639	0.02%
2021/04/28	0.1	194.00	10	193.00	196.00	-9.9	12,427	-0.08%
2021/04/27	5	199.10	15.5	195.94	197.50	-10.5	12,426	-0.08%
2021/04/26	9	195.94	6	194.50	200.00	3	12,255	0.02%
2021/04/23	32	191.53	24	189.63	192.50	8	12,017	0.07%
2021/04/22	9.4	185.96	19	186.08	179.00	-9.6	11,844	-0.08%
2021/04/21	37	196.68	30	198.25	190.50	7	11,537	0.06%
2021/04/20	4	183.88	31	188.45	190.00	-27	10,641	-0.25%
2021/04/19	3	172.17	3	172.33	173.00	0	9,991	0.00%
2021/04/16	2.1	169.31	3	170.33	169.50	-0.9	10,055	-0.01%
2021/04/15	1	166.50	2	167.00	169.00	-1	10,170	-0.01%
2021/04/14	5.2	166.83	11	169.14	168.50	-5.8	10,245	-0.06%
2021/04/13	5	171.70	10	171.70	170.00	-5	10,377	-0.05%
2021/04/12	30	169.97	8	170.25	170.50	22	10,532	0.21%
2021/04/09	14	170.68	3	170.67	170.00	11	10,767	0.10%
2021/04/08	5	177.10	19.5	177.04	176.00	-14.5	10,814	-0.13%
2021/04/07	2.1	172.71	2.1	171.78	172.50	0	10,851	0.00%
2021/04/06	12	172.42	15	172.47	174.00	-3	11,465	-0.03%
2021/04/01	12	169.58	22	169.43	169.50	-10	11,433	-0.09%
2021/03/31	1.2	169.38	6	168.08	169.00	-4.8	11,478	-0.04%
2021/03/30	2	165.00	3	164.83	167.50	-1	11,564	-0.01%
2021/03/29	7	163.29	6	163.83	164.00	1	11,816	0.01%
2021/03/26	4.1	160.28	2	161.00	161.00	2.1	12,205	0.02%
2021/03/25	7	160.14	1	161.00	160.50	6	12,361	0.05%
2021/03/23	5	165.50	2	166.00	166.00	3	12,740	0.02%
2021/03/22	11	166.50	6	167.00	165.50	5	12,974	0.04%
2021/03/19	7	166.07	8	166.81	168.00	-1	13,214	-0.01%
2021/03/18	3	166.67	2	167.25	167.00	1	13,270	0.01%
2021/03/17	7	168.86	4	167.13	165.50	3	13,845	0.02%
2021/03/16	3.1	167.49	5	168.30	168.50	-1.9	14,131	-0.01%
2021/03/15	1	164.50	7	164.43	165.50	-6	14,731	-0.04%
2021/03/12	7	163.21	11	163.18	164.00	-4	14,975	-0.03%
2021/03/11	4	159.25	3.3	160.50	162.50	0.7	15,371	0.00%
2021/03/10	5.2	154.95	8.2	155.60	156.00	-3	15,671	-0.02%
2021/03/09	9.9	153.75	5	154.70	153.50	4.9	16,368	0.03%
2021/03/08	6	160.17	4	159.50	157.50	2	16,950	0.01%
2021/03/05	12	159.54	7	159.79	160.00	5	18,104	0.03%
2021/03/04	1	161.00	6	161.00	160.00	-5	18,259	-0.03%
2021/03/03	14	162.68	10	163.15	163.50	4	18,387	0.02%
2021/03/02	6	169.25	9	168.17	166.50	-3	18,602	-0.02%
2021/02/26	3	166.33	19.1	166.21	167.00	-16.1	18,790	-0.09%
2021/02/25	9	172.28	9	171.89	171.00	0	19,109	0.00%
2021/02/24	25	173.78	18	174.61	170.00	7	19,236	0.04%
2021/02/23	10	172.30	6	173.08	172.00	4	18,979	0.02%
2021/02/22	25	173.82	27	173.78	175.00	-2	18,860	-0.01%
2021/02/19	3	164.33	5.1	165.42	167.00	-2.1	18,511	-0.01%
2021/02/18	5	162.00	13.2	163.87	164.00	-8.2	18,916	-0.04%
2021/02/17	30	164.20	15.4	164.85	161.50	14.7	18,922	0.08%
2021/02/05	4	155.75	2	155.00	155.00	2	18,760	0.01%
2021/02/04	2	155.00	4	156.00	157.00	-2	18,906	-0.01%
2021/02/03	8.2	156.67	7	157.86	155.50	1.2	19,198	0.01%
2021/02/02	12	156.21	11	156.55	158.00	1	19,247	0.01%
2021/02/01	11	148.59	23.1	146.22	150.00	-12.1	19,361	-0.06%
2021/01/29	5	155.20	5	152.40	152.00	0	19,472	0.00%
2021/01/28	10	157.50	5	157.10	157.50	5	19,406	0.03%
2021/01/27	8	163.56	3	162.33	162.00	5	19,456	0.03%
2021/01/26	205	169.87	221	163.37	162.00	-16	19,440	-0.08%	大買/大賣/
2021/01/25	10.2	173.03	5.5	172.64	170.50	4.7	19,287	0.02%
2021/01/22	21.7	171.06	36	170.51	172.00	-14.3	18,999	-0.08%
2021/01/21	10	161.10	6	160.92	160.00	4	18,678	0.02%
2021/01/20	5	160.20	10	159.45	159.50	-5	18,700	-0.03%
2021/01/19	13	164.73	8	163.56	165.00	5	18,666	0.03%
2021/01/18	8	158.19	21	158.67	163.00	-13	18,622	-0.07%
2021/01/15	19	164.24	22	163.05	161.00	-3	18,518	-0.02%
2021/01/14	317	170.28	304.1	167.68	167.50	13	18,227	0.07%	大買/大賣/
2021/01/13	5	169.20	2	169.25	169.00	3	18,092	0.02%
2021/01/12	9	169.56	11	169.09	168.50	-2	17,950	-0.01%
2021/01/11	12	172.50	13	172.15	174.00	-1	17,810	-0.01%
2021/01/08	6	168.33	5	169.20	170.00	1	17,740	0.01%
2021/01/07	8	171.56	3.1	170.84	172.00	4.9	17,767	0.03%
2021/01/06	20.1	171.27	11	170.09	172.50	9.1	17,705	0.05%
2021/01/05	14.1	171.01	10	171.20	171.00	4.1	17,446	0.02%
2021/01/04	18	179.42	12	177.42	177.50	6	17,184	0.03%
2020/12/31	6	175.83	19	175.71	177.50	-13	16,868	-0.08%
2020/12/30	10	175.10	10	175.30	175.00	0	16,663	0.00%
2020/12/29	31	174.69	24	172.65	171.00	7	16,395	0.04%
2020/12/28	13	167.77	110	168.42	169.00	-97	15,706	-0.62%	大賣/
2020/12/25	107	165.48	6	165.33	167.50	101	15,544	0.65%	大買/鉅額交易
2020/12/24	3	166.67	2	169.00	165.00	1	15,449	0.01%
2020/12/23	107	165.99	105	166.03	168.00	2	15,348	0.01%	大買/大賣/
2020/12/22	6	166.50	13	166.42	162.50	-7	15,141	-0.05%
2020/12/21	11	160.23	9	160.50	160.50	2	14,756	0.01%
2020/12/18	13	163.77	14	163.21	161.50	-1	14,595	-0.01%
2020/12/17	12	167.25	7	166.64	166.50	5	14,418	0.03%
2020/12/16	6	168.00	6.1	167.86	170.00	-0.1	14,232	0.00%
2020/12/15	12	167.67	5	168.70	163.00	7	13,968	0.05%
2020/12/14	14	169.29	3	168.83	168.50	11	13,701	0.08%
2020/12/11	14.6	168.42	16	168.81	168.00	-1.4	13,705	-0.01%
2020/12/10	18	170.00	6	169.08	168.00	12	13,190	0.09%
2020/12/09	17	170.41	35	169.57	172.00	-18	12,823	-0.14%
2020/12/08	13	157.00	7	157.86	159.00	6	12,171	0.05%
2020/12/07	7	153.29	24	152.94	154.50	-17	11,949	-0.14%
2020/12/04	20	160.45	36	158.61	160.00	-16	11,594	-0.14%
2020/12/03	56	157.99	66	157.49	160.00	-10	11,330	-0.09%
2020/12/02	32	151.28	43	150.05	154.00	-11	10,718	-0.10%
2020/12/01	85	148.74	64	147.35	144.50	21	10,250	0.20%
2020/11/30	5	142.10	7.1	143.29	143.50	-2.1	9,258	-0.02%
2020/11/27	7.1	130.07	12	129.04	130.50	-4.9	9,019	-0.05%
2020/11/26	16	126.78	27	127.81	129.00	-11	8,867	-0.12%
2020/11/25	7	125.86	8	124.06	122.00	-1	8,601	-0.01%
2020/11/24	3	124.83	21	123.93	125.00	-18	8,371	-0.22%
2020/11/23	11	119.27	5	119.50	120.00	6	7,990	0.08%
2020/11/20	1	117.00	0	0.00	116.50	1	7,791	0.01%
2020/11/19	19	116.24	2.1	116.26	117.00	16.9	7,773	0.22%
2020/11/18	2	115.25	7	116.07	116.00	-5	7,765	-0.06%
2020/11/17	11	119.64	6	118.75	115.50	5	7,764	0.06%
2020/11/16	12	114.83	19.2	114.61	115.00	-7.2	7,533	-0.10%
2020/11/13	2	113.00	5	113.10	113.50	-3	7,530	-0.04%
2020/11/12	9	114.00	4	113.50	112.50	5	7,548	0.07%
2020/11/11	12	111.50	35	112.39	114.00	-23	7,577	-0.30%
2020/11/10	3	109.00	96	108.02	107.50	-93	7,456	-1.25%
2020/11/09	10	108.85	15	108.53	110.00	-5	7,487	-0.07%
2020/11/06	27	107.02	59	107.00	106.00	-32	7,417	-0.43%
2020/11/05	5	104.20	2	103.50	103.50	3	7,400	0.04%
2020/11/04	1	103.50	6	103.33	103.50	-5	7,491	-0.07%
2020/11/03	2	100.75	0	0.00	101.50	2	7,647	0.03%
2020/11/02	2	99.80	1	99.70	99.30	1	7,766	0.01%
2020/10/30	6	100.03	2	99.95	99.60	4	7,843	0.05%
2020/10/29	2	99.95	9	99.92	99.90	-7	7,870	-0.09%
2020/10/28	2	102.00	0	0.00	101.50	2	7,984	0.03%
2020/10/27	0	0.00	10	103.35	104.00	-10	8,025	-0.12%
2020/10/26	3	104.33	14	104.50	103.00	-11	8,076	-0.14%
2020/10/23	0	0.00	4	102.88	103.00	-4	8,305	-0.05%
2020/10/22	0	0.00	2	102.50	102.00	-2	8,390	-0.02%
2020/10/20	1	102.00	0	0.00	101.00	1	8,742	0.01%
2020/10/19	2	101.75	8	101.38	102.00	-6	8,987	-0.07%
2020/10/16	2	103.00	8	102.25	101.00	-6	9,209	-0.07%
2020/10/15	12	102.67	6	102.42	102.50	6	9,217	0.07%
2020/10/14	64	100.44	64	100.01	100.50	0	9,128	0.00%
2020/10/13	2	98.30	3	97.73	99.20	-1	9,252	-0.01%
2020/10/12	2	99.05	1	98.90	98.00	1	9,314	0.01%
2020/10/08	8	99.38	11	98.86	98.70	-3	9,377	-0.03%
2020/10/07	1	98.60	4	98.70	99.00	-3	9,472	-0.03%
2020/10/06	2	98.60	0	0.00	98.50	2	9,629	0.02%
2020/10/05	2	97.75	1	98.50	97.90	1	9,893	0.01%
2020/09/30	2	96.45	4	96.88	96.80	-2	10,071	-0.02%
2020/09/29	1	96.00	1	96.60	96.10	0	10,245	0.00%
2020/09/28	3	96.67	0	0.00	96.00	3	10,438	0.03%
2020/09/25	9	95.30	1	97.00	94.40	8	10,471	0.08%
2020/09/24	2	98.00	5	98.46	97.20	-3	10,491	-0.03%
2020/09/23	3	99.37	2	99.60	99.90	1	10,527	0.01%
2020/09/22	4	98.65	3	99.07	98.50	1	10,541	0.01%
2020/09/21	8	100.75	4	100.00	100.00	4	10,519	0.04%
2020/09/17	2	103.00	5	103.00	103.00	-3	10,545	-0.03%
2020/09/16	11	104.95	18	104.86	103.00	-7	10,542	-0.07%
2020/09/15	3	103.00	3	102.83	103.00	0	10,426	0.00%
2020/09/14	0	0.00	1	100.50	100.50	-1	10,339	-0.01%
2020/09/11	1	100.50	8	100.56	100.50	-7	10,356	-0.07%
2020/09/10	0	0.00	1	101.50	100.50	-1	10,358	-0.01%
2020/09/09	10	101.04	9	100.16	102.00	1	10,349	0.01%
2020/09/08	1	100.50	3	99.90	100.50	-2	10,338	-0.02%
2020/09/07	5	102.00	7	101.86	100.00	-2	10,388	-0.02%
2020/09/04	4	101.05	9.2	102.18	102.50	-5.2	10,355	-0.05%
2020/09/03	11	99.05	126	97.86	101.00	-115	10,503	-1.09%	大賣/鉅額交易
2020/09/02	6	97.33	3	97.30	97.30	3	10,847	0.03%
2020/09/01	7	95.86	3	95.53	96.80	4	10,883	0.04%
2020/08/31	1	96.10	0	0.00	96.40	1	10,959	0.01%
2020/08/28	1	97.00	4	97.15	97.40	-3	11,085	-0.03%
2020/08/27	1	98.30	2	98.35	98.40	-1	11,263	-0.01%
2020/08/26	2	97.95	1	97.50	97.80	1	11,264	0.01%
2020/08/25	1	97.70	7	97.91	97.50	-6	11,271	-0.05%
2020/08/24	1	97.00	3	96.97	98.00	-2	11,270	-0.02%
2020/08/21	9	96.46	1	96.70	97.10	8	11,267	0.07%
2020/08/20	20	97.15	8	95.28	95.60	12	11,224	0.11%
2020/08/19	71	104.99	5	103.20	101.50	66	11,038	0.60%
2020/08/18	8	103.31	5	103.90	104.00	3	11,024	0.03%
2020/08/17	6	104.17	5	104.30	104.00	1	11,026	0.01%
2020/08/14	58	103.28	7	103.29	103.50	51	10,886	0.47%
2020/08/13	37	102.53	3	103.17	101.00	34	10,794	0.31%
2020/08/12	12	103.00	8	102.63	103.00	4	10,709	0.04%
2020/08/11	16	103.91	4	103.25	102.50	12	10,656	0.11%
2020/08/10	3	101.67	2	101.75	101.50	1	10,475	0.01%
2020/08/07	17	102.53	3	102.33	100.00	14	10,409	0.13%
2020/08/05	3	99.40	3	100.43	99.30	0	10,260	0.00%
2020/08/04	0	0.00	6	98.50	98.90	-6	10,378	-0.06%
2020/08/03	4	97.75	3	97.60	97.00	1	10,731	0.01%
2020/07/31	2	98.00	5	98.18	98.00	-3	10,755	-0.03%
2020/07/30	1	96.30	6	95.98	97.80	-5	10,717	-0.05%
2020/07/29	5	94.86	4	94.78	94.50	1	10,733	0.01%
2020/07/28	69	96.92	10	96.08	94.50	59	10,724	0.55%
2020/07/27	3	96.87	0	0.00	95.30	3	10,641	0.03%
2020/07/24	4.1	98.97	6	97.68	96.10	-2	10,589	-0.02%
2020/07/23	32.1	101.89	284	102.75	100.00	-251.9	10,450	-2.41%	大賣/鉅額交易
2020/07/22	100	107.51	23	107.50	108.00	77	10,288	0.75%
2020/07/21	157	105.66	19	105.55	106.00	138	10,074	1.37%	大買/鉅額交易
2020/07/20	97	103.42	2	103.50	103.50	95	9,894	0.96%
2020/07/17	2	102.75	4	103.00	103.00	-2	9,830	-0.02%
2020/07/16	4	103.25	4	103.13	102.00	0	9,847	0.00%
2020/07/15	1	101.00	1	101.00	101.00	0	9,773	0.00%
2020/07/13	4	104.00	0	0.00	104.50	4	10,021	0.04%
2020/07/10	4	104.38	5	103.00	102.50	-1	10,149	-0.01%
2020/07/09	4	105.50	7	105.93	106.00	-3	10,110	-0.03%
2020/07/08	3	101.67	5.5	101.45	102.50	-2.5	9,882	-0.03%
2020/07/07	2	99.65	4	98.95	99.50	-2	9,766	-0.02%
2020/07/06	6	100.37	13	99.95	100.00	-7	9,890	-0.07%
2020/07/03	1	97.20	3	97.70	97.80	-2	10,061	-0.02%
2020/07/02	9	95.82	8	96.48	97.00	1	10,263	0.01%
2020/07/01	5	95.76	5	95.26	95.40	0	10,373	0.00%
2020/06/30	7	94.49	1	94.80	94.90	6	10,424	0.06%
2020/06/29	2	92.90	0	0.00	93.00	2	10,470	0.02%
2020/06/24	7	94.41	5	93.98	94.00	2	10,531	0.02%
2020/06/23	7	93.93	1	93.20	93.90	6	10,717	0.06%
2020/06/22	0	0.00	5	93.32	93.10	-5	10,897	-0.05%
2020/06/19	5	93.98	3	94.17	93.90	2	11,175	0.02%
2020/06/18	2	92.30	1	91.90	92.10	1	11,317	0.01%
2020/06/17	3	92.13	0	0.00	92.40	3	11,436	0.03%
2020/06/16	1	91.90	0	0.00	92.10	1	11,637	0.01%
2020/06/15	6	90.58	60	91.01	90.50	-54	11,968	-0.45%
2020/06/12	3	90.73	2	91.20	91.50	1	12,126	0.01%
2020/06/11	7	92.41	9	92.28	91.50	-2	12,253	-0.02%
2020/06/10	3	94.87	13	94.80	95.40	-10	12,271	-0.08%
2020/06/09	21	95.60	13	95.96	94.20	8	12,514	0.06%
2020/06/08	17	96.47	90	98.56	99.00	-73	12,338	-0.59%
2020/06/05	6	92.23	6	92.28	91.80	0	11,890	0.00%
2020/06/04	5	91.64	10	91.97	91.60	-5	11,991	-0.04%
2020/06/03	5	91.64	14	91.42	91.40	-9	12,099	-0.07%
2020/06/02	8	91.63	10	91.27	91.50	-2	11,996	-0.02%
2020/05/29	3	88.37	2	88.20	87.80	1	12,059	0.01%
2020/05/28	3	89.03	1	88.40	89.10	2	12,162	0.02%
2020/05/27	2	89.80	0	0.00	88.70	2	12,309	0.02%
2020/05/26	2	89.60	0	0.00	89.30	2	12,437	0.02%
2020/05/25	0	0.00	11	86.85	89.20	-11	12,565	-0.09%
2020/05/22	3	88.70	4	88.78	88.30	-1	12,598	-0.01%
2020/05/21	3	88.73	2	88.85	89.00	1	12,627	0.01%
2020/05/20	8	88.26	3.1	88.00	88.00	4.9	12,646	0.04%
2020/05/19	60	88.33	5	88.94	88.50	55	12,805	0.43%
2020/05/18	4	87.13	2.1	87.39	86.80	1.9	13,041	0.01%
2020/05/15	15	87.76	11	87.16	87.00	4	13,274	0.03%
2020/05/14	9	88.72	7	89.49	88.20	2	13,690	0.01%
2020/05/13	13	91.02	5	91.18	91.00	8	13,873	0.06%
2020/05/12	8	92.20	15	91.69	90.90	-7	13,837	-0.05%
2020/05/11	14.2	91.85	7	92.19	92.20	7.2	13,890	0.05%
2020/05/08	8	91.20	18	90.29	90.60	-10	13,690	-0.07%
2020/05/07	7	87.66	6	88.03	87.10	1	13,381	0.01%
2020/05/06	4	87.25	8	87.28	87.20	-4	13,392	-0.03%
2020/05/05	83	88.04	3	87.80	88.50	80	13,445	0.59%
2020/05/04	20	87.17	1	86.90	86.90	19	13,527	0.14%
2020/04/30	19	88.79	15	89.08	89.10	4	13,575	0.03%
2020/04/29	9	86.63	5	86.96	87.00	4	13,527	0.03%
2020/04/28	6	86.85	4	86.95	86.50	2	13,593	0.01%
2020/04/27	3	85.53	11	85.61	86.20	-8	13,814	-0.06%
2020/04/24	0	0.00	1	84.30	84.70	-1	13,917	-0.01%
2020/04/23	4	86.10	2	86.00	85.20	2	14,143	0.01%
2020/04/22	2	85.10	12	83.98	85.10	-10	14,263	-0.07%
2020/04/21	23	87.24	47	87.27	84.40	-24	14,573	-0.16%
2020/04/20	0	0.00	6	88.02	87.50	-6	14,549	-0.04%
2020/04/17	15	87.17	11	87.09	86.40	4	14,507	0.03%
2020/04/16	18	88.03	10	88.00	88.00	8	14,323	0.06%
2020/04/15	8	88.28	45	88.38	88.60	-37	14,254	-0.26%
2020/04/14	8	85.69	2	86.00	86.00	6	14,050	0.04%
2020/04/13	1	85.10	3	85.30	84.50	-2	14,051	-0.01%
2020/04/10	4	85.05	23	84.97	86.00	-19	14,058	-0.14%
2020/04/09	18	86.42	16	85.89	84.30	2	14,202	0.01%
2020/04/08	13	83.34	16	84.52	86.90	-3	14,166	-0.02%
2020/04/07	19	82.46	4	82.28	82.90	15	13,825	0.11%
2020/04/06	9	78.28	5	79.50	80.00	4	13,642	0.03%
2020/04/01	10	76.75	5	76.90	77.20	5	13,501	0.04%
2020/03/31	2	77.55	2	78.20	78.20	0	13,445	0.00%
2020/03/30	0	0.00	10	78.40	79.10	-10	14,004	-0.07%
2020/03/27	4	80.88	3	81.97	79.60	1	13,950	0.01%
2020/03/26	24	78.15	20	79.77	80.30	4	13,817	0.03%
2020/03/25	24	80.03	9	79.60	78.70	15	13,737	0.11%
2020/03/24	3	76.10	1	76.50	75.70	2	13,481	0.01%
2020/03/23	4	75.00	3	75.87	73.60	1	13,586	0.01%
2020/03/20	33	80.99	18	80.94	80.60	15	13,512	0.11%
2020/03/19	29	75.94	7	79.96	75.80	22	13,392	0.16%
2020/03/18	1	86.50	0	0.00	84.20	1	13,093	0.01%
2020/03/17	30	85.47	2	87.00	84.20	28	13,013	0.22%
2020/03/16	11	91.44	11	88.65	86.50	0	12,937	0.00%
2020/03/13	19	90.28	14	89.39	91.70	5	12,861	0.04%
2020/03/12	6	94.98	36	92.23	94.00	-30	12,576	-0.24%
2020/03/11	19	101.97	13	100.42	98.50	6	12,749	0.05%
2020/03/10	2	99.25	1	99.20	102.00	1	13,169	0.01%
2020/03/09	37	101.12	13	100.78	98.30	24	13,222	0.18%
2020/03/06	7	106.57	5	106.70	106.00	2	13,026	0.02%
2020/03/05	8	107.75	9	108.39	109.00	-1	12,961	-0.01%
2020/03/04	8	105.06	7	105.07	103.50	1	12,816	0.01%
2020/03/03	16	109.63	11	108.50	106.50	5	12,681	0.04%
2020/03/02	5	106.60	5	107.20	108.50	0	12,578	0.00%
2020/02/27	7	106.50	11	106.05	105.00	-4	12,499	-0.03%
2020/02/26	31	110.42	21	110.71	108.50	10	12,399	0.08%
2020/02/25	12	111.88	8	111.31	113.00	4	12,235	0.03%
2020/02/24	11	114.27	32	112.84	112.50	-21	12,185	-0.17%
2020/02/21	5	115.60	4	116.00	116.50	1	12,075	0.01%
2020/02/20	2	116.50	5	116.90	117.00	-3	12,027	-0.02%
2020/02/19	11	114.64	50	115.28	116.00	-39	11,823	-0.33%
2020/02/18	12	113.04	9	111.50	110.50	3	11,515	0.03%
2020/02/17	17	112.53	18.5	112.33	113.00	-1.5	11,278	-0.01%
2020/02/14	21	105.38	29	105.40	108.00	-8	10,837	-0.07%
2020/02/13	3	104.00	4	103.50	102.00	-1	10,571	-0.01%
2020/02/12	5	104.90	7	104.93	103.50	-2	10,678	-0.02%
2020/02/11	1	103.00	1	103.00	103.00	0	10,836	0.00%
2020/02/10	10	101.40	16	101.38	101.00	-6	10,898	-0.06%
2020/02/07	27	103.57	17	103.38	103.00	10	10,875	0.09%
2020/02/06	15	104.23	20	103.90	103.50	-5	11,007	-0.05%
2020/02/05	37	103.22	23	103.00	102.00	14	10,999	0.13%
2020/02/04	19	99.71	4	100.63	101.00	15	10,844	0.14%
2020/02/03	13	97.70	6	95.95	98.20	7	10,802	0.06%
2020/01/31	14	97.46	11	97.50	98.20	3	10,721	0.03%
2020/01/30	16	98.69	21	97.79	96.30	-5	10,834	-0.05%
2020/01/20	7	107.21	9	107.33	107.00	-2	10,654	-0.02%
2020/01/17	13	105.96	21	105.62	105.00	-8	10,615	-0.08%
2020/01/16	11	102.68	9	103.61	104.50	2	10,371	0.02%
2020/01/15	17	101.97	25	102.12	102.00	-8	10,274	-0.08%
2020/01/14	3	98.83	8	99.38	99.00	-5	10,037	-0.05%
2020/01/13	10	97.02	9	97.28	98.40	1	10,064	0.01%
2020/01/10	4	97.80	4	96.40	96.50	0	10,379	0.00%
2020/01/08	5	95.10	4	94.50	94.30	1	10,582	0.01%
2020/01/07	11	95.68	12	95.58	94.50	-1	10,940	-0.01%
2020/01/06	11	98.59	11	97.76	97.00	0	11,240	0.00%
2020/01/03	49	102.54	50	100.81	100.50	-1	11,207	-0.01%
2020/01/02	14	103.50	10	103.30	103.00	4	11,089	0.04%
2019/12/31	7	99.27	8	99.56	99.40	-1	10,868	-0.01%
2019/12/30	16	100.13	13	100.69	100.00	3	10,903	0.03%
2019/12/27	15	102.90	8	101.94	101.00	7	10,860	0.06%
2019/12/26	3	101.83	10	101.65	101.50	-7	10,872	-0.06%
2019/12/25	32	102.78	22	102.25	101.50	10	10,938	0.09%
2019/12/24	6	98.20	5.2	98.63	99.00	0.9	10,393	0.01%
2019/12/23	12	98.57	13	98.62	98.00	-1	10,502	-0.01%
2019/12/20	3	96.97	7	97.29	97.80	-4	10,555	-0.04%
2019/12/19	19	96.45	13	95.77	95.70	6	10,832	0.06%
2019/12/18	25	98.32	26	98.45	96.80	-1	10,922	-0.01%
2019/12/17	12	96.90	11	97.00	97.00	1	10,619	0.01%
2019/12/16	18	96.23	1	96.80	96.50	17	10,560	0.16%
2019/12/13	1.5	95.33	9	95.09	94.90	-7.5	10,457	-0.07%
2019/12/12	14	95.48	9	95.52	94.50	5	10,397	0.05%
2019/12/11	20	95.10	19	94.96	94.20	1	10,307	0.01%
2019/12/10	12	95.96	6	96.45	96.80	6	10,287	0.06%
2019/12/09	10	96.25	7	96.76	97.30	3	10,214	0.03%
2019/12/06	14	97.26	25	97.63	96.70	-11	10,146	-0.11%
2019/12/05	21.5	95.15	39	95.82	96.50	-17.5	9,750	-0.18%
2019/12/04	13	89.71	27	89.26	90.50	-14	9,211	-0.15%
2019/12/03	2	87.10	1	87.20	87.10	1	8,989	0.01%
2019/12/02	2	86.10	1	87.00	87.00	1	8,999	0.01%
2019/11/29	6	86.67	3	86.77	86.80	3	9,037	0.03%
2019/11/28	4	86.40	5	86.44	86.40	-1	9,051	-0.01%
2019/11/27	3	86.03	5	86.54	86.60	-2	9,125	-0.02%
2019/11/26	9	86.09	5	86.06	85.50	4	9,136	0.04%
2019/11/25	7	86.54	3	86.30	86.50	4	9,085	0.04%
2019/11/22	1	87.00	5	86.92	87.10	-4	9,060	-0.04%
2019/11/21	5	85.36	9	86.01	86.20	-4	9,167	-0.04%
2019/11/20	3	86.40	3	86.77	86.40	0	9,147	0.00%
2019/11/19	5	87.24	1	87.30	87.30	4	9,219	0.04%
2019/11/18	0	0.00	1	88.50	88.80	-1	9,172	-0.01%
2019/11/15	7	88.31	6	88.03	87.80	1	9,208	0.01%
2019/11/14	12	87.43	10	87.35	88.80	2	9,296	0.02%
2019/11/13	6	89.12	5	88.22	88.40	1	9,314	0.01%
2019/11/12	0	0.00	3	87.37	87.50	-3	9,337	-0.03%
2019/11/11	4	86.00	4	85.90	86.20	0	9,336	0.00%
2019/11/08	40	90.39	38	89.97	88.00	2	9,198	0.02%
2019/11/07	18	93.89	10	93.99	93.60	8	8,931	0.09%
2019/11/06	13	96.59	20	96.27	95.90	-7	8,881	-0.08%
2019/11/05	10	96.97	15	96.67	98.00	-5	8,856	-0.06%
2019/11/04	7	94.07	13	94.48	95.20	-6	8,702	-0.07%
2019/11/01	2	92.35	1	92.20	92.30	1	8,580	0.01%
2019/10/31	17	91.85	6	92.07	91.80	11	8,647	0.13%
2019/10/30	4	93.40	4	93.98	94.20	0	8,573	0.00%
2019/10/29	25	94.31	26	94.01	94.50	-1	8,572	-0.01%
2019/10/28	8	93.30	8	93.99	94.30	0	8,454	0.00%
2019/10/25	30	93.59	8	93.40	92.90	22	8,395	0.26%
2019/10/24	3	92.20	5	91.60	92.40	-2	8,285	-0.02%
2019/10/23	6	92.88	9	92.58	91.90	-3	8,312	-0.04%
2019/10/22	9	93.29	8	92.90	93.10	1	8,303	0.01%
2019/10/21	14	92.64	9	91.94	92.90	5	8,247	0.06%
2019/10/18	22	92.51	38	92.58	91.20	-16	8,137	-0.20%
2019/10/17	19	90.14	15	90.43	91.10	4	7,788	0.05%
2019/10/16	7	89.49	13	88.88	89.00	-6	7,667	-0.08%
2019/10/15	32	90.00	28	90.16	89.20	4	7,584	0.05%
2019/10/14	26	89.31	41	89.32	89.30	-15	7,306	-0.21%
2019/10/09	7	83.17	4	83.88	83.50	3	6,965	0.04%
2019/10/08	5	84.24	3	84.30	83.80	2	7,069	0.03%
2019/10/07	1	85.10	6	84.30	84.40	-5	7,055	-0.07%
2019/10/04	5	85.42	5	85.24	85.00	0	7,053	0.00%
2019/10/03	2	85.00	2	85.30	86.20	0	7,094	0.00%
2019/10/02	6	84.65	4	85.05	85.40	2	7,068	0.03%
2019/10/01	6	85.22	6	84.17	85.50	0	7,054	0.00%
2019/09/27	14	82.67	12	82.97	82.20	2	6,981	0.03%
2019/09/26	15	83.41	15	83.35	82.70	0	7,004	0.00%
2019/09/25	10	84.00	15	83.96	83.90	-5	7,102	-0.07%
2019/09/24	49	83.62	51	83.49	83.70	-2	7,306	-0.03%
2019/09/23	14	80.69	29	79.65	81.20	-15	7,012	-0.21%
2019/09/20	4	77.58	18	78.04	78.50	-14	7,226	-0.19%
2019/09/19	0	76.90	1	76.90	76.90	-1	7,288	-0.01%
2019/09/18	1	76.50	1	77.30	76.30	0	7,461	0.00%
2019/09/17	10	77.29	0	0.00	76.80	10	7,502	0.13%
2019/09/16	11	76.97	6	77.00	76.70	5	7,591	0.07%
2019/09/12	40	77.03	50	76.84	77.20	-10	7,719	-0.13%
2019/09/11	8	74.65	12	74.40	74.30	-4	7,775	-0.05%
2019/09/10	1	75.20	3	75.23	75.00	-2	7,927	-0.03%
2019/09/09	3	76.60	3	76.40	75.80	0	8,214	0.00%
2019/09/06	1	76.50	2	76.25	76.20	-1	8,568	-0.01%
2019/09/05	5	76.28	10	76.30	76.00	-5	8,781	-0.06%
2019/09/04	10	76.50	1	76.40	76.20	9	9,001	0.10%
2019/09/03	16	76.39	28	76.23	76.60	-12	9,084	-0.13%
2019/09/02	10	74.60	2	74.75	75.00	8	9,131	0.09%
2019/08/30	31	75.34	19	75.39	74.20	12	9,298	0.13%
2019/08/29	6	73.45	4	73.73	74.60	2	9,377	0.02%
2019/08/28	1	74.20	3	74.10	73.50	-2	9,430	-0.02%
2019/08/27	6	74.27	5	74.56	73.80	1	9,447	0.01%
2019/08/26	10	74.39	1	74.20	74.10	9	9,586	0.09%
2019/08/23	4	77.78	3	78.23	77.90	1	9,603	0.01%
2019/08/22	8	78.65	9	79.02	77.90	-1	9,722	-0.01%
2019/08/21	15	79.63	16	79.84	79.30	-1	9,935	-0.01%
2019/08/20	26	81.16	22	81.44	80.10	4	10,200	0.04%
2019/08/19	22	81.36	24	81.63	81.20	-2	10,388	-0.02%
2019/08/16	19	78.23	14	78.29	78.00	5	10,583	0.05%
2019/08/15	8	78.26	8	78.46	77.60	0	10,991	0.00%
2019/08/14	22	82.15	17	81.25	80.90	5	11,107	0.05%
2019/08/13	9	81.03	8	81.18	81.00	1	11,418	0.01%
2019/08/12	11	80.67	13	80.39	81.50	-2	11,962	-0.02%
2019/08/08	19	80.83	30	80.42	80.20	-11	12,172	-0.09%
2019/08/07	13	81.45	9	81.00	80.50	4	12,557	0.03%
2019/08/06	11	80.42	11	80.67	82.30	0	13,207	0.00%
2019/08/05	5	80.92	4	80.95	80.50	1	13,657	0.01%
2019/08/02	11	82.21	9	82.51	81.60	2	14,366	0.01%
2019/08/01	3	85.13	14	85.82	85.50	-11	14,369	-0.08%
2019/07/31	15	83.49	13	84.70	86.00	2	14,460	0.01%
2019/07/30	28	83.87	23	82.51	83.50	5	14,407	0.03%
2019/07/29	9	86.91	10	87.18	86.30	-1	14,303	-0.01%
2019/07/26	5	87.62	24	87.80	88.00	-19	14,319	-0.13%
2019/07/25	9	87.52	19	87.79	88.40	-10	14,315	-0.07%
2019/07/24	48	87.66	31	87.52	86.90	17	14,296	0.12%
2019/07/23	6	86.83	10	87.02	86.90	-4	14,345	-0.03%
2019/07/22	8	88.15	2	88.30	88.10	6	14,336	0.04%
2019/07/19	3	87.93	15	87.96	88.00	-12	14,327	-0.08%
2019/07/18	38	88.75	1	89.10	86.80	37	14,457	0.26%
2019/07/17	57	89.81	22	90.20	89.90	35	14,406	0.24%
2019/07/16	34	90.02	33	90.28	90.40	1	14,443	0.01%
2019/07/15	8	88.65	9	89.06	89.90	-1	14,399	-0.01%
2019/07/12	82	88.83	68	88.80	87.90	14	14,471	0.10%
2019/07/11	26	87.70	16	87.75	87.30	10	14,373	0.07%
2019/07/10	17	86.30	14	86.41	86.70	3	14,320	0.02%
2019/07/09	250	86.53	30	86.12	85.70	220	14,289	1.54%	大買/鉅額交易
2019/07/08	15	87.39	16	87.66	87.50	-1	14,264	-0.01%
2019/07/05	21	86.54	23	86.97	87.30	-2	14,345	-0.01%
2019/07/04	21	86.00	10	86.41	85.80	11	14,340	0.08%
2019/07/03	13	86.47	12.1	86.02	85.90	0.9	14,760	0.01%
2019/07/02	40	86.59	40	86.75	87.60	0	14,660	0.00%
2019/07/01	44	85.32	65	84.67	85.90	-21	14,475	-0.15%
2019/06/28	23	80.86	22	81.10	81.60	1	14,182	0.01%
2019/06/27	31	79.71	34	79.96	80.50	-3	14,223	-0.02%
2019/06/26	5	79.64	7	79.91	81.40	-2	13,871	-0.01%
2019/06/25	18	81.09	21	81.75	80.40	-3	13,831	-0.02%
2019/06/24	2	81.75	3	82.33	83.00	-1	13,652	-0.01%
2019/06/21	11	83.15	46	81.73	81.60	-35	13,619	-0.26%
2019/06/20	10	83.33	7.1	83.33	82.70	2.9	13,550	0.02%
2019/06/19	4	82.20	9	82.02	82.50	-5	13,490	-0.04%
2019/06/18	17	82.48	7	82.26	81.70	10	13,372	0.07%
2019/06/17	24	83.33	23	83.56	84.20	1	13,326	0.01%
2019/06/14	11	82.87	8	82.26	82.10	3	13,108	0.02%
2019/06/13	4	79.75	18	79.60	81.50	-14	12,776	-0.11%
2019/06/12	21	80.20	16	79.55	78.80	5	12,622	0.04%
2019/06/11	16	77.97	7	77.51	78.60	9	12,490	0.07%
2019/06/10	4	75.70	1	76.40	76.80	3	12,428	0.02%
2019/06/06	4	75.50	10	75.99	74.50	-6	12,369	-0.05%
2019/06/05	8	79.49	4	78.75	77.90	4	12,215	0.03%
2019/06/04	2	77.50	4	77.65	78.20	-2	12,311	-0.02%
2019/06/03	2	77.50	5	77.50	77.50	-3	12,334	-0.02%
2019/05/31	4	78.18	4	78.03	78.90	0	12,294	0.00%
2019/05/30	4	77.35	1	77.40	77.30	3	12,162	0.02%
2019/05/29	7	77.20	8	77.25	77.20	-1	12,097	-0.01%
2019/05/28	11	78.98	15	79.76	78.20	-4	12,127	-0.03%
2019/05/27	18	81.98	13	82.19	81.10	5	12,125	0.04%
2019/05/24	4	81.40	11	81.00	80.90	-7	11,956	-0.06%
2019/05/23	6	79.70	10	78.91	81.20	-4	11,812	-0.03%
2019/05/22	21	80.86	21	81.31	79.10	0	11,547	0.00%
2019/05/21	3	77.50	3	76.70	78.90	0	11,219	0.00%
2019/05/20	18	78.31	23	79.03	77.00	-5	11,084	-0.05%
2019/05/17	39	80.76	34	80.94	80.10	5	10,837	0.05%
2019/05/16	7	78.70	8	78.35	78.10	-1	10,412	-0.01%
2019/05/15	7	78.83	4	78.88	78.10	3	10,471	0.03%
2019/05/14	41.2	77.86	35.4	77.96	78.00	5.8	10,559	0.05%
2019/05/13	9	73.41	70	73.35	75.70	-61	10,001	-0.61%
2019/05/10	4	72.65	10	72.52	72.80	-6	9,585	-0.06%
2019/05/09	4	70.10	13	69.57	68.20	-9	8,933	-0.10%
2019/05/08	4	68.23	7	69.11	69.30	-3	8,874	-0.03%
2019/05/07	4	67.70	1	67.70	67.70	3	8,904	0.03%
2019/05/06	4	66.60	3	66.83	67.30	1	9,224	0.01%
2019/05/03	5	68.66	4	68.85	68.20	1	9,229	0.01%
2019/05/02	0	0.00	1	67.30	67.30	-1	9,228	-0.01%
2019/04/30	3	66.53	0	0.00	66.80	3	9,352	0.03%
2019/04/29	52.1	67.49	15	66.99	67.00	37.1	9,419	0.39%
2019/04/26	10	69.70	10	69.70	69.50	0	9,474	0.00%
2019/04/25	12	71.13	1	69.90	71.20	11	9,531	0.12%
2019/04/24	7	72.30	24	71.86	70.30	-17	9,697	-0.18%
2019/04/22	12	71.69	8	71.61	70.50	4	9,950	0.04%
2019/04/19	26	70.17	6	70.20	70.60	20	9,991	0.20%
2019/04/18	23	70.49	34	70.16	68.60	-11	10,232	-0.11%
2019/04/17	20	69.92	2	69.10	69.10	18	10,246	0.18%
2019/04/16	20	68.50	10	69.10	69.30	10	10,261	0.10%
2019/04/15	4	68.28	2	68.40	68.30	2	10,465	0.02%
2019/04/12	11	67.76	17	67.88	67.70	-6	10,741	-0.06%
2019/04/11	37	70.28	18	69.57	68.80	19	10,854	0.18%
2019/04/10	10	71.22	4	71.43	71.40	6	10,908	0.06%
2019/04/09	29	72.35	255	72.91	71.80	-226	10,984	-2.06%	大賣/鉅額交易
2019/04/08	0	0.00	14	68.59	68.60	-14	10,831	-0.13%
2019/04/03	16	68.39	13	68.05	67.80	3	10,997	0.03%
2019/04/02	7.3	68.75	23	68.75	68.40	-15.7	11,241	-0.14%
2019/04/01	37	68.73	25	69.18	68.20	12	11,713	0.10%
2019/03/29	12	66.79	13	66.68	67.40	-1	11,658	-0.01%
2019/03/28	11	67.45	12	67.74	66.60	-1	12,023	-0.01%
2019/03/27	5	67.08	8	66.94	66.90	-3	12,525	-0.02%
2019/03/26	4	66.90	3	67.17	67.70	1	12,713	0.01%
2019/03/25	7	66.67	12	66.98	66.60	-5	12,950	-0.04%
2019/03/22	7	68.49	31	69.21	68.20	-24	13,122	-0.18%
2019/03/21	6	68.27	10	68.26	68.40	-4	13,349	-0.03%
2019/03/20	22	67.89	8	67.98	67.80	14	13,583	0.10%
2019/03/19	5	66.48	12	66.63	66.80	-7	13,849	-0.05%
2019/03/18	4	65.25	6	65.08	65.70	-2	13,975	-0.01%
2019/03/15	18	65.38	5	65.50	64.80	13	14,310	0.09%
2019/03/14	10	64.54	32	64.26	64.30	-22	14,582	-0.15%
2019/03/13	10	65.41	7	65.39	65.70	3	14,874	0.02%
2019/03/12	9	66.88	8	67.08	66.00	1	15,052	0.01%
2019/03/11	17	65.86	19	65.88	65.90	-2	15,288	-0.01%
2019/03/08	10	66.08	5	65.46	65.10	5	15,954	0.03%
2019/03/07	22	70.34	32	68.42	67.90	-10	16,140	-0.06%
2019/03/06	5	71.30	2	70.80	70.30	3	16,581	0.02%
2019/02/27	6	70.87	0	0.00	71.40	6	17,569	0.03%
2019/02/26	23	71.83	15	72.30	72.60	8	17,810	0.04%
2019/02/25	4	69.15	24	69.63	69.80	-20	17,952	-0.11%
2019/02/22	10	71.70	11	71.29	70.10	-1	18,343	-0.01%
2019/02/21	12	70.91	1	70.50	71.20	11	18,311	0.06%
2019/02/20	3	72.87	3	72.20	71.10	0	18,314	0.00%
2019/02/19	13	71.73	7	71.46	72.00	6	18,362	0.03%
2019/02/18	4	71.25	10	72.50	70.80	-6	18,472	-0.03%
2019/02/15	18	71.81	16	70.82	70.50	2	18,677	0.01%
2019/02/14	29	73.78	38	73.71	72.80	-9	18,739	-0.05%
2019/02/13	19	71.82	19	71.90	74.30	0	18,546	0.00%
2019/02/12	22	67.56	33	67.45	67.60	-11	18,191	-0.06%
2019/02/11	11	65.75	9	65.62	65.60	2	18,539	0.01%
2019/01/30	8	65.69	8	66.01	64.50	0	18,765	0.00%
2019/01/29	10	64.50	11	64.78	65.20	-1	18,788	-0.01%
2019/01/28	22	65.38	24	65.69	65.50	-2	18,875	-0.01%
2019/01/25	31	64.47	66	64.92	64.40	-35	19,217	-0.18%
2019/01/24	225	63.00	12	62.77	62.50	213	19,111	1.11%	大買/鉅額交易
2019/01/23	11	61.85	11	62.07	63.10	0	19,101	0.00%
2019/01/22	42	62.61	2	63.85	62.00	40	19,326	0.21%
2019/01/21	19	64.07	8	64.13	63.70	11	19,436	0.06%
2019/01/18	17	63.04	13	64.25	64.30	4	19,565	0.02%
2019/01/17	5	64.50	28	65.07	63.60	-23	19,619	-0.12%
2019/01/16	19	64.64	6	64.25	64.90	13	19,722	0.07%
2019/01/15	2	61.75	7	61.86	62.90	-5	19,591	-0.03%
2019/01/14	6	60.97	10	61.47	61.40	-4	19,557	-0.02%
2019/01/11	11	64.04	4	64.65	63.30	7	19,391	0.04%
2019/01/10	10	64.88	10	64.77	64.00	0	19,377	0.00%
2019/01/09	20	63.27	16	62.78	62.60	4	19,169	0.02%
2019/01/08	2	62.75	4	63.25	62.50	-2	19,230	-0.01%
2019/01/07	25	63.57	13	63.45	63.20	12	19,279	0.06%
2019/01/04	25	60.72	29	62.50	62.90	-4	19,258	-0.02%
2019/01/03	17	62.49	17	62.22	61.60	0	19,106	0.00%
2019/01/02	17	62.42	29	62.17	62.80	-12	19,093	-0.06%
2018/12/28	24	61.40	26	61.35	61.20	-2	19,120	-0.01%
2018/12/27	14	61.38	12	61.72	61.20	2	19,189	0.01%
2018/12/26	44	61.06	43	59.81	58.50	1	18,918	0.01%
2018/12/25	27	59.67	35	59.74	60.80	-8	18,881	-0.04%
2018/12/24	55	59.85	20	59.80	60.00	35	18,659	0.19%
2018/12/22	10	61.75	16	63.18	63.50	-6	18,227	-0.03%
2018/12/21	27	61.93	26	62.38	63.40	1	18,292	0.01%
2018/12/20	36	62.89	21	62.90	61.70	15	18,034	0.08%
2018/12/19	27	69.68	21	69.35	68.50	6	17,677	0.03%
2018/12/18	18	71.08	19	70.84	70.00	-1	18,106	-0.01%
2018/12/17	15	70.51	12	70.49	71.00	3	18,198	0.02%
2018/12/14	2	67.20	3	67.07	69.20	-1	18,092	-0.01%
2018/12/13	13	69.67	15	69.81	69.80	-2	17,965	-0.01%
2018/12/12	28	70.78	24	69.38	69.30	4	17,838	0.02%
2018/12/11	13	69.38	11	68.68	68.60	2	17,780	0.01%
2018/12/10	4	69.33	4	71.10	69.60	0	17,754	0.00%
2018/12/07	19	74.77	11	73.91	72.70	8	17,516	0.05%
2018/12/06	34	75.26	26	74.48	74.10	8	17,515	0.05%
2018/12/05	18	78.41	18	78.77	78.00	0	17,395	0.00%
2018/12/04	9	83.12	12	82.85	82.10	-3	17,367	-0.02%
2018/12/03	7	86.54	12	87.60	85.20	-5	17,253	-0.03%
2018/11/30	12	84.97	13	85.15	84.50	-1	16,574	-0.01%
2018/11/29	9	84.58	19	84.76	85.80	-10	16,135	-0.06%
2018/11/28	27	79.99	33	79.95	79.90	-6	15,623	-0.04%
2018/11/27	32	74.50	35	75.56	76.00	-3	15,145	-0.02%
2018/11/26	11	73.62	3	74.07	73.50	8	14,850	0.05%
2018/11/23	8	73.65	4	73.73	72.00	4	14,732	0.03%
2018/11/22	12	75.83	5	76.06	72.80	7	14,384	0.05%
2018/11/21	18	74.03	28	75.68	77.50	-10	13,991	-0.07%
2018/11/20	1	69.70	2	70.40	70.50	-1	13,555	-0.01%
2018/11/19	0	0.00	1	69.80	70.10	-1	13,594	-0.01%
2018/11/16	1	70.50	3	70.57	69.00	-2	13,591	-0.01%
2018/11/15	0	0.00	15	69.00	70.00	-15	13,639	-0.11%
2018/11/14	16	69.16	9	69.68	68.00	7	13,554	0.05%
2018/11/13	2	68.25	3	69.67	71.50	-1	13,511	-0.01%
2018/11/12	7	68.91	7	67.70	69.00	0	13,388	0.00%
2018/11/09	2	67.50	9	67.43	67.50	-7	13,312	-0.05%
2018/11/08	24	69.67	10	69.62	66.20	14	13,209	0.11%
2018/11/07	10	68.70	13	68.34	69.80	-3	12,822	-0.02%
2018/11/06	5	65.20	3	65.27	63.50	2	12,780	0.02%
2018/11/05	5	66.70	2	66.65	67.40	3	12,809	0.02%
2018/11/02	58	66.50	36	66.43	66.40	22	12,814	0.17%
2018/11/01	5	62.84	10	62.40	63.30	-5	12,502	-0.04%
2018/10/31	0	0.00	7	57.60	57.60	-7	12,443	-0.06%
2018/10/30	23	52.27	13	50.84	52.40	10	12,483	0.08%
2018/10/29	30	49.59	63	49.27	51.80	-33	12,405	-0.27%
2018/10/26	17	50.36	19	48.96	47.10	-2	12,467	-0.02%
2018/10/25	2	51.40	30	50.72	50.40	-28	12,546	-0.22%
2018/10/24	19	56.76	16	57.12	56.00	3	12,412	0.02%
2018/10/23	1	60.00	8	58.30	58.30	-7	12,263	-0.06%
2018/10/22	0	0.00	7	61.46	61.90	-7	12,230	-0.06%
2018/10/19	5	61.90	6	61.90	61.80	-1	12,158	-0.01%
2018/10/18	0	0.00	2	66.30	65.30	-2	12,057	-0.02%
2018/10/17	37	65.82	41	65.00	65.20	-4	11,952	-0.03%
2018/10/16	3	64.53	7	64.30	64.00	-4	11,921	-0.03%
2018/10/15	35	63.48	31	63.30	63.10	4	11,781	0.03%
2018/10/12	6	63.23	11	63.40	64.10	-5	11,722	-0.04%
2018/10/11	6	63.50	8	64.06	63.50	-2	11,552	-0.02%
2018/10/09	12	69.71	15	69.29	70.50	-3	11,443	-0.03%
2018/10/08	8	67.90	10	67.70	68.00	-2	11,287	-0.02%
2018/10/05	11	70.09	6	70.18	70.00	5	11,098	0.05%
2018/10/04	0	0.00	1	75.00	75.80	-1	10,937	-0.01%
2018/10/03	1	76.20	10	75.15	74.90	-9	10,944	-0.08%
2018/10/02	6	79.60	2	78.60	78.50	4	10,874	0.04%
2018/10/01	3	79.50	0	0.00	79.90	3	10,996	0.03%
2018/09/28	1	78.50	2	78.60	78.40	-1	11,180	-0.01%
2018/09/27	14	78.15	2	78.35	77.30	12	11,181	0.11%
2018/09/26	10	78.07	4	78.05	79.50	6	11,262	0.05%
2018/09/25	34	81.86	32	80.90	78.10	2	11,179	0.02%
2018/09/21	19	76.48	19	77.68	81.50	0	10,708	0.00%
2018/09/20	1	74.30	1	75.50	74.60	0	10,431	0.00%
2018/09/19	8	76.10	17	76.48	74.30	-9	10,444	-0.09%
2018/09/18	14	72.14	11	71.96	73.90	3	10,448	0.03%
2018/09/17	9	74.38	12	74.12	74.70	-3	10,570	-0.03%
2018/09/14	6	68.80	10	69.89	72.10	-4	10,320	-0.04%
2018/09/13	3	66.23	7	66.13	65.60	-4	10,254	-0.04%
2018/09/12	17	65.92	25	64.90	64.40	-8	10,255	-0.08%
2018/09/11	10	70.13	12	70.08	69.50	-2	10,055	-0.02%
2018/09/10	7	69.64	5	73.74	69.50	2	9,872	0.02%
2018/09/07	13	77.78	10	78.76	77.20	3	9,740	0.03%
2018/09/06	2	85.10	0	0.00	85.00	2	9,688	0.02%
2018/09/05	0	0.00	2	84.40	84.30	-2	9,854	-0.02%
2018/09/04	0	0.00	1	84.40	84.40	-1	10,053	-0.01%
2018/09/03	4	83.48	2	84.45	83.80	2	10,218	0.02%
2018/08/31	1	86.40	0	0.00	88.00	1	10,583	0.01%
2018/08/30	4	87.98	1	89.10	87.50	3	10,763	0.03%
2018/08/29	13	86.95	12	86.75	87.40	1	11,085	0.01%
2018/08/28	1	87.00	1	87.20	87.40	0	11,507	0.00%
2018/08/27	4	87.38	5.7	86.34	88.20	-1.7	11,612	-0.01%
2018/08/24	4	83.70	5	84.12	84.50	-1	11,737	-0.01%
2018/08/23	14	86.31	10	86.13	85.20	4	12,123	0.03%
2018/08/22	40	83.84	7	85.41	87.30	33	12,328	0.27%
2018/08/21	0	0.00	3	85.20	86.60	-3	12,292	-0.02%
2018/08/20	26	85.77	27	85.53	84.20	-1	12,374	-0.01%
2018/08/17	3	92.00	2	92.70	90.20	1	12,304	0.01%
2018/08/16	6	90.98	7	91.49	92.80	-1	12,390	-0.01%
2018/08/15	18	89.91	9	90.82	90.30	9	12,514	0.07%
2018/08/14	75	89.24	26	88.95	91.50	49	12,602	0.39%
2018/08/13	12	88.22	35	86.60	88.40	-23	12,638	-0.18%
2018/08/10	17	96.11	8	95.94	93.00	9	12,649	0.07%
2018/08/09	14	97.16	19	96.23	96.10	-5	12,911	-0.04%
2018/08/08	4	97.50	6	98.45	95.60	-2	13,595	-0.01%
2018/08/07	11	101.50	3	101.83	102.50	8	13,996	0.06%
2018/08/06	12	98.18	12	97.18	99.50	0	14,580	0.00%
2018/08/03	13	95.75	17	92.98	97.00	-4	15,125	-0.03%
2018/08/02	10	94.54	6	97.97	92.00	4	15,089	0.03%
2018/08/01	28	100.29	11	100.27	99.20	17	15,010	0.11%
2018/07/30	2	108.75	0	0.00	107.00	2	15,173	0.01%
2018/07/27	6	111.58	10	110.85	113.00	-4	15,325	-0.03%
2018/07/26	1	111.00	1	112.50	110.00	0	15,574	0.00%
2018/07/25	3	112.50	13	112.50	113.00	-10	15,812	-0.06%
2018/07/24	2	108.75	1	111.00	112.00	1	15,928	0.01%
2018/07/23	12	108.83	0	0.00	108.00	12	16,091	0.07%
2018/07/20	11	113.23	10	117.00	115.00	1	16,295	0.01%
2018/07/19	1	115.50	16	114.59	115.50	-15	16,418	-0.09%
2018/07/16	0	0.00	1	115.00	116.50	-1	16,937	-0.01%
2018/07/12	1	114.00	0	0.00	116.00	1	17,768	0.01%
2018/07/11	3	113.67	0	0.00	113.00	3	18,121	0.02%
2018/07/10	0	0.00	10	116.75	115.00	-10	18,706	-0.05%
2018/07/09	12	116.08	2	114.25	114.00	10	19,373	0.05%
2018/07/06	10	108.00	0	0.00	117.50	10	19,510	0.05%
2018/07/05	3	109.00	3	109.00	107.00	0	19,568	0.00%
2018/07/04	6	111.17	0	0.00	107.00	6	19,769	0.03%
2018/07/03	13	116.27	11	115.91	115.50	2	20,025	0.01%
2018/07/02	7	117.86	6	119.17	115.50	1	20,029	0.00%
2018/06/29	3	123.17	3	123.00	123.00	0	19,974	0.00%
2018/06/28	15	125.00	9	125.78	123.00	6	20,003	0.03%
2018/06/27	8	123.50	4	126.63	128.00	4	20,283	0.02%
2018/06/26	22	127.14	15	127.70	125.00	7	20,572	0.03%
2018/06/25	3	122.83	3	124.00	127.00	0	20,422	0.00%
2018/06/22	3	125.50	4	125.75	124.00	-1	20,571	0.00%
2018/06/21	1	127.00	6	128.42	129.00	-5	20,592	-0.02%
2018/06/20	14	122.04	23	121.57	123.00	-9	20,819	-0.04%
2018/06/19	1	125.50	2	126.00	124.00	-1	21,083	0.00%
2018/06/15	4	127.50	5	127.20	128.00	-1	21,343	0.00%
2018/06/14	6	126.50	10	126.85	127.50	-4	21,757	-0.02%
2018/06/13	5	127.00	5	126.30	127.50	0	22,584	0.00%
2018/06/12	8	127.75	11	128.50	128.00	-3	22,755	-0.01%
2018/06/11	5	123.30	2	125.75	125.50	3	22,574	0.01%
2018/06/08	41	116.59	23	118.43	120.50	18	22,440	0.08%
2018/06/07	17	125.26	6	124.83	125.00	11	22,077	0.05%
2018/06/06	34	125.09	33	125.53	128.00	1	22,058	0.00%
2018/06/05	26	129.44	35	132.49	122.50	-9	21,956	-0.04%
2018/06/04	33	136.45	40	136.85	136.00	-7	21,514	-0.03%
2018/06/01	31	138.35	62	138.46	137.00	-31	21,474	-0.14%
2018/05/31	74	143.90	53	143.01	141.00	21	21,435	0.10%
2018/05/30	17	144.50	5	144.00	143.00	12	20,992	0.06%
2018/05/29	18	143.44	17	144.41	143.00	1	20,769	0.00%
2018/05/28	4	142.00	2	143.50	142.00	2	20,607	0.01%
2018/05/25	28	139.80	8	138.69	140.00	20	20,488	0.10%
2018/05/24	10	138.00	1.8	136.88	138.00	8.2	20,424	0.04%
2018/05/23	5	137.30	4	137.25	137.00	1	20,377	0.00%
2018/05/22	16	136.53	6	139.67	136.50	10	20,225	0.05%
2018/05/21	17	140.18	6	139.58	141.00	11	20,225	0.05%
2018/05/18	21	138.67	34	137.12	139.00	-13	20,217	-0.06%
2018/05/17	38	139.00	82	137.68	136.50	-44	20,166	-0.22%
2018/05/16	39.1	145.84	62	146.88	141.50	-22.9	20,054	-0.11%
2018/05/15	31	143.63	41	145.46	141.00	-10	19,651	-0.05%
2018/05/14	52	146.97	27	147.39	151.00	25	19,438	0.13%
2018/05/11	48	139.65	19	138.32	137.50	29	18,840	0.15%
2018/05/10	1	135.00	4	131.88	135.50	-3	18,366	-0.02%
2018/05/09	4	133.00	4	130.50	131.00	0	18,655	0.00%
2018/05/08	17	133.53	10	134.40	132.00	7	18,633	0.04%
2018/05/07	6	129.42	2	132.75	131.00	4	18,638	0.02%
2018/05/04	3	127.00	1.1	130.33	127.00	2	18,647	0.01%
2018/05/03	5	132.40	3	134.17	130.50	2	19,036	0.01%
2018/05/02	3	136.00	16	133.50	134.50	-13	19,101	-0.07%
2018/04/30	16	130.19	0	0.00	129.00	16	19,276	0.08%
2018/04/27	3	132.50	0	0.00	131.00	3	19,738	0.02%
2018/04/26	5	128.90	27	128.13	128.50	-22	20,196	-0.11%
2018/04/25	4	124.88	2	125.00	124.00	2	20,437	0.01%
2018/04/24	7	122.43	3	123.33	120.50	4	20,453	0.02%
2018/04/23	0	0.00	11	130.32	128.00	-11	20,274	-0.05%
2018/04/20	14	133.82	6	133.75	133.00	8	20,187	0.04%
2018/04/19	33	139.94	27	139.20	138.50	6	19,928	0.03%
2018/04/18	9	130.67	3	131.00	133.00	6	19,375	0.03%
2018/04/17	33	132.55	33	130.56	127.50	0	19,068	0.00%
2018/04/16	19	133.53	26	132.83	139.00	-7	18,751	-0.04%
2018/04/13	18	128.28	18	127.28	130.00	0	18,183	0.00%
2018/04/12	18	117.61	23	118.83	120.00	-5	17,461	-0.03%
2018/04/11	10	119.80	7	119.71	116.50	3	17,297	0.02%
2018/04/10	14	116.21	25	116.30	115.50	-11	17,082	-0.06%
2018/04/09	11	111.55	42	112.01	115.50	-31	17,027	-0.18%
2018/04/03	20	106.70	33	106.33	105.50	-13	16,574	-0.08%
2018/04/02	24	106.27	18	107.33	105.00	6	16,475	0.04%
2018/03/31	42	106.50	7	106.64	106.50	35	16,428	0.21%
2018/03/30	6	108.67	10	110.55	107.50	-4	16,426	-0.02%
2018/03/29	26	110.33	36	108.14	107.50	-10	16,147	-0.06%
2018/03/28	5	102.00	11	102.45	102.00	-6	15,663	-0.04%
2018/03/27	1	104.00	10	103.95	104.50	-9	15,543	-0.06%
2018/03/26	5	100.00	5	100.00	100.50	0	15,389	0.00%
2018/03/23	26	101.18	5	100.66	99.10	21	15,300	0.14%
2018/03/22	15	107.70	5	109.30	105.50	10	14,998	0.07%
2018/03/21	29	108.24	25.1	107.10	107.00	3.9	14,641	0.03%
2018/03/20	14	108.79	5	107.90	111.00	9	14,362	0.06%
2018/03/19	37	106.31	50	106.78	105.50	-13	13,950	-0.09%
2018/03/16	0	0.00	7	98.71	98.80	-7	13,064	-0.05%
2018/03/14	6	95.02	1	95.60	95.80	5	12,853	0.04%
2018/03/13	4	97.60	11	97.92	97.20	-7	13,013	-0.05%
2018/03/12	26	97.97	27	98.73	97.30	-1	13,020	-0.01%
2018/03/09	15	94.80	47	94.99	95.60	-32	12,930	-0.25%
2018/03/08	1	92.50	0	0.00	91.80	1	12,835	0.01%
2018/03/07	5	90.70	9	91.01	90.90	-4	12,893	-0.03%
2018/03/06	13	91.38	13	90.43	91.50	0	13,000	0.00%
2018/03/05	5	89.00	0	0.00	87.50	5	13,032	0.04%
2018/03/02	9	88.12	2	88.10	88.90	7	13,097	0.05%
2018/03/01	7	89.27	0	0.00	89.10	7	13,126	0.05%
2018/02/27	9	90.83	1	90.60	89.80	8	13,196	0.06%
2018/02/26	8	91.01	4	93.50	90.80	4	13,182	0.03%
2018/02/23	7	94.63	23	95.25	92.30	-16	13,170	-0.12%
2018/02/22	8	93.08	0	0.00	93.60	8	13,360	0.06%
2018/02/21	11	93.76	10	93.25	93.80	1	13,935	0.01%
2018/02/12	10	89.07	2	88.05	88.00	8	13,860	0.06%
2018/02/09	17	90.02	12	89.07	89.00	5	13,859	0.04%
2018/02/08	42	92.81	26	93.40	93.70	16	13,774	0.12%
2018/02/07	21	98.28	14	97.54	96.10	7	13,596	0.05%
2018/02/06	15	93.56	18	94.43	92.50	-3	13,462	-0.02%
2018/02/05	11	97.59	0.2	101.00	101.50	10.8	13,530	0.08%
2018/02/02	11	99.95	7	100.07	99.90	4	13,821	0.03%
2018/02/01	5	104.00	39	103.81	102.00	-34	13,956	-0.24%
2018/01/31	12	99.37	5	98.24	101.50	7	13,751	0.05%
2018/01/30	12	99.15	22	100.48	100.50	-10	13,742	-0.07%
2018/01/29	13	97.15	10	97.11	99.50	3	13,513	0.02%
2018/01/26	72	98.48	51	97.73	94.40	21	13,519	0.16%
2018/01/25	26	99.13	31	99.63	100.00	-5	13,241	-0.04%
2018/01/24	10	99.81	5	98.80	99.00	5	13,005	0.04%
2018/01/23	21	97.71	14	98.36	97.50	7	12,675	0.06%
2018/01/22	11	93.15	15	95.47	97.60	-4	12,323	-0.03%
2018/01/19	12	86.96	25.3	87.38	88.80	-13.3	12,166	-0.11%
2018/01/18	1	82.60	49	83.91	83.70	-48	11,858	-0.40%
2018/01/17	6	81.75	3	81.30	81.40	3	12,138	0.02%
2018/01/16	0	0.00	6	81.15	81.50	-6	12,388	-0.05%
2018/01/15	0	0.00	1	82.00	81.90	-1	12,650	-0.01%
2018/01/12	8	80.00	1	80.30	80.00	7	13,230	0.05%
2018/01/11	13	79.44	1	79.20	79.10	12	13,565	0.09%
2018/01/10	7	79.61	5	78.80	79.00	2	13,939	0.01%
2018/01/09	11	82.23	2	82.80	81.50	9	14,253	0.06%
2018/01/08	20	81.28	0	0.00	81.20	20	14,810	0.14%
2018/01/05	33	83.19	9	82.09	81.70	24	15,666	0.15%
2018/01/04	9	81.03	3	81.63	81.40	6	16,200	0.04%
2018/01/03	11	80.25	44.5	80.17	81.60	-33.5	16,207	-0.21%
2018/01/02	1	76.10	0	0.00	76.30	1	16,057	0.01%