中美晶 (5483)-群益金鼎-潭子券商分點個股進出

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
208.5
漲跌
▲3.0
漲幅
+1.46%
成交量
4,868張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-潭子券商分點個股進出

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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	20	207.75	208.50	-20	7,851	-0.25%
2024/05/30	0	0.00	10	205.00	205.50	-10	7,872	-0.13%
2024/05/28	0	204.50	1.1	205.02	205.00	-1	7,951	-0.01%
2024/05/27	0.5	204.50	10	205.50	205.50	-9.6	7,949	-0.12%
2024/05/24	1	203.50	23	200.57	202.50	-22	7,948	-0.28%
2024/05/23	1	201.00	0.5	202.50	201.50	0.6	7,944	0.01%
2024/05/22	0	0.00	3	202.33	202.50	-3	7,874	-0.04%
2024/05/21	1.5	198.53	0	0.00	199.00	1.5	7,822	0.02%
2024/05/20	0.1	198.50	1.1	200.47	199.00	-1	7,770	-0.01%
2024/05/17	1	192.50	4	196.13	195.50	-3	7,679	-0.04%
2024/05/15	2	189.50	1	191.00	191.00	1	7,680	0.01%
2024/05/14	1	189.00	0	0.00	189.00	1	7,778	0.01%
2024/05/13	2	190.25	0	0.00	189.00	2	7,797	0.03%
2024/05/10	2	192.25	3	191.83	194.50	-1	7,742	-0.01%
2024/05/09	1	194.00	0.5	193.00	194.00	0.5	7,689	0.01%
2024/05/08	2	191.75	0	0.00	193.00	2	7,684	0.03%
2024/05/07	2	194.00	1	194.00	194.00	1	7,657	0.01%
2024/05/06	2	194.00	0	0.00	197.00	2	7,633	0.03%
2024/04/29	1	193.50	0	194.50	194.50	1	7,770	0.01%
2024/04/26	1	192.50	0	0.00	192.50	1	7,809	0.01%
2024/04/25	1	192.00	0	0.00	191.50	1	7,832	0.01%
2024/04/24	1	195.00	0	196.00	194.00	1	7,903	0.01%
2024/04/23	1	191.00	0	0.00	188.50	1	7,969	0.01%
2024/04/22	0	189.00	0	0.00	188.50	0	8,055	0.00%
2024/04/19	4.1	194.35	1	194.00	192.00	3.1	8,008	0.04%
2024/04/18	0.6	199.87	0	0.00	199.50	0.6	7,978	0.01%
2024/04/17	0.1	203.50	0.1	203.00	202.00	0	8,054	0.00%
2024/04/16	1.3	199.62	0	0.00	199.00	1.3	8,071	0.02%
2024/04/15	0	0.00	1	208.52	208.50	-1	7,963	-0.01%
2024/04/11	1.3	208.50	2	209.50	210.00	-0.7	7,977	-0.01%
2024/04/10	0.2	214.00	2	213.50	211.00	-1.8	8,052	-0.02%
2024/04/09	1	210.00	3	210.50	210.50	-2	8,170	-0.02%
2024/04/08	2.2	208.86	3	209.00	210.50	-0.8	8,228	-0.01%
2024/04/02	2	210.00	2	209.00	209.50	0	8,294	0.00%
2024/04/01	9	210.33	2	210.76	208.00	7	8,371	0.08%
2024/03/29	2.1	211.26	13	212.12	214.50	-10.9	8,349	-0.13%
2024/03/28	12.4	217.24	3	222.31	215.00	9.4	8,105	0.12%
2024/03/27	7.1	217.91	3	218.54	223.50	4.1	7,891	0.05%
2024/03/26	3	217.67	2	222.00	214.00	1	7,710	0.01%
2024/03/25	4.1	221.75	1	222.50	220.00	3.1	7,706	0.04%
2024/03/22	6.2	226.00	1	227.02	224.00	5.2	7,788	0.07%
2024/03/21	20.3	233.02	5.4	233.27	232.50	14.9	7,772	0.19%
2024/03/20	5.1	237.00	14.5	236.22	240.00	-9.4	7,614	-0.12%
2024/03/19	3	225.83	20	224.23	226.00	-17	7,048	-0.24%
2024/03/18	1	208.50	1	205.50	207.50	0	6,610	0.00%
2024/03/15	2	207.75	0	0.00	207.50	2	6,664	0.03%
2024/03/14	1.1	208.55	1.2	209.13	208.50	-0.1	6,596	0.00%
2024/03/13	1	215.00	8	219.38	215.50	-7	6,432	-0.11%
2024/03/12	16	210.09	1	210.02	214.50	15	6,260	0.24%
2024/03/11	32.2	209.54	1	210.00	209.00	31.2	6,205	0.50%
2024/03/08	1	215.00	3.4	211.56	209.00	-2.4	6,145	-0.04%
2024/03/07	1	200.50	5.1	199.97	200.50	-4.1	5,714	-0.07%
2024/03/06	61	196.67	0	0.00	197.00	61	5,628	1.08%
2024/03/05	2	194.75	1.2	195.83	197.00	0.8	5,650	0.01%
2024/03/04	23	191.59	1.1	193.46	193.50	22	5,690	0.39%
2024/03/01	1	191.00	2.1	190.00	189.50	-1.1	5,804	-0.02%
2024/02/29	1	186.50	0.1	186.50	185.50	0.9	5,752	0.02%
2024/02/27	21	186.98	0.2	187.75	186.00	20.8	5,798	0.36%
2024/02/22	0	0.00	1	188.50	188.50	-1	5,836	-0.02%
2024/02/21	0.2	186.00	0	0.00	185.50	0.2	5,847	0.00%
2024/02/20	1	186.00	0	0.00	186.00	1	5,879	0.02%
2024/02/19	2	184.00	0	0.00	184.50	2	5,904	0.03%
2024/02/16	1	184.00	2.5	181.88	184.00	-1.5	5,919	-0.02%
2024/02/15	1	185.00	0.2	185.25	184.00	0.8	5,927	0.01%
2024/02/01	1	191.50	0	0.00	191.50	1	5,896	0.02%
2024/01/31	0	0.00	0.1	193.00	192.00	-0.1	5,965	0.00%
2024/01/30	2	193.00	0	0.00	192.50	2	5,984	0.03%
2024/01/29	52	193.09	1	194.00	194.00	51	6,038	0.84%
2024/01/26	3	192.00	0	0.00	192.50	3	6,078	0.05%
2024/01/25	6.2	196.66	1	196.00	195.00	5.2	6,152	0.08%
2024/01/24	0.1	203.00	7.1	202.63	203.50	-7.1	6,207	-0.11%
2024/01/23	0.1	201.00	1	201.00	201.00	-0.9	6,164	-0.01%
2024/01/22	0.3	196.80	0	0.00	196.00	0.3	6,117	0.00%
2024/01/19	1.4	195.98	0	0.00	197.50	1.4	6,077	0.02%
2024/01/18	0.1	193.31	5	192.00	195.50	-4.9	6,074	-0.08%
2024/01/17	6	191.33	2.9	193.11	191.00	3.2	5,984	0.05%
2024/01/16	4.4	195.89	2	195.75	196.00	2.4	5,862	0.04%
2024/01/15	0.5	200.02	0	0.00	201.00	0.5	5,754	0.01%
2024/01/12	1.2	198.13	1	198.00	200.00	0.2	5,744	0.00%
2024/01/11	4.5	200.48	7	200.57	200.00	-2.5	5,675	-0.04%
2024/01/10	0.1	196.00	0	0.00	196.50	0.1	5,572	0.00%
2024/01/09	1	193.00	0	0.00	193.00	1	5,525	0.02%
2024/01/08	1.1	190.05	0	0.00	192.50	1.1	5,490	0.02%
2024/01/05	2.4	191.50	2	191.50	191.50	0.4	5,465	0.01%
2024/01/04	3	192.33	1	194.00	191.50	2	5,417	0.04%
2024/01/03	3.1	194.82	1.4	193.82	193.00	1.7	5,373	0.03%
2024/01/02	3	195.00	1	201.00	201.00	2	5,226	0.04%
2023/12/29	1	193.50	1	193.00	196.00	0	5,147	0.00%
2023/12/28	2.1	196.29	1.1	196.95	196.00	1	5,112	0.02%
2023/12/27	3.2	200.55	1.2	199.50	200.50	2	5,047	0.04%
2023/12/26	1	203.00	3.2	203.93	207.50	-2.2	4,939	-0.04%
2023/12/25	0	0.00	2	197.50	198.50	-2	4,817	-0.04%
2023/12/22	3.1	197.67	6	197.58	199.00	-2.9	4,744	-0.06%
2023/12/21	1	195.50	2	198.00	198.50	-1	4,666	-0.02%
2023/12/20	2.1	198.02	1	199.00	198.00	1.1	4,595	0.02%
2023/12/19	3.2	196.45	5	199.10	200.50	-1.8	4,467	-0.04%
2023/12/18	3	200.01	39	195.97	200.50	-36	4,314	-0.83%
2023/12/15	9	197.39	22.1	197.11	197.50	-13.1	4,171	-0.31%
2023/12/14	0	0.00	1.2	189.98	191.50	-1.2	3,986	-0.03%
2023/12/13	1	189.46	1.2	189.67	187.50	-0.2	3,933	0.00%
2023/12/12	6.1	190.98	1	191.00	190.50	5.1	3,934	0.13%
2023/12/11	5	186.00	5	185.00	185.50	0	3,931	0.00%
2023/12/08	0	0.00	3.2	186.90	184.50	-3.2	3,926	-0.08%
2023/12/07	0	0.00	1.3	185.70	183.50	-1.3	3,939	-0.03%
2023/12/06	0	0.00	7	184.86	184.50	-7	3,910	-0.18%
2023/12/05	2.1	179.75	1	180.50	180.50	1.1	3,885	0.03%
2023/12/04	1	182.54	2	184.00	183.00	-1	3,840	-0.03%
2023/12/01	0	0.00	3	184.50	184.50	-3	3,828	-0.08%
2023/11/30	1	185.00	5	183.80	183.00	-4	3,797	-0.11%
2023/11/29	0.4	184.50	9	184.89	185.00	-8.6	3,750	-0.23%
2023/11/28	0.2	183.00	73	180.13	182.00	-72.8	3,641	-2.00%
2023/11/27	1.1	178.50	0	0.00	177.50	1.1	3,479	0.03%
2023/11/24	1	176.00	0.1	178.50	179.00	0.9	3,449	0.03%
2023/11/22	1	173.50	0	173.50	173.50	1	3,373	0.03%
2023/11/21	40	175.50	0	0.00	175.00	40	3,346	1.20%
2023/11/17	1	177.50	0	0.00	177.50	1	3,321	0.03%
2023/11/14	1.1	174.41	1	173.50	173.50	0.1	3,212	0.00%
2023/11/13	1	177.00	1.1	175.55	175.50	-0.1	3,173	0.00%
2023/11/09	0.1	172.50	0	0.00	172.50	0.1	3,140	0.00%
2023/11/07	0	173.75	0	0.00	175.00	0	3,141	0.00%
2023/11/06	0	174.25	1	174.50	175.00	-1	3,148	-0.03%
2023/11/03	0	172.25	1	173.00	173.00	-1	3,136	-0.03%
2023/11/02	3	170.68	2	172.50	173.00	1	3,191	0.03%
2023/11/01	1	167.03	6	168.33	170.00	-5	3,118	-0.16%
2023/10/31	1	164.00	0	0.00	163.50	1	3,015	0.03%
2023/10/30	10	162.50	28	164.32	164.50	-18	3,108	-0.58%
2023/10/26	3	159.50	0	0.00	159.00	3	3,209	0.09%
2023/10/25	0	0.00	1	162.50	162.50	-1	3,262	-0.03%
2023/10/24	2.1	161.01	3	161.00	161.00	-1	3,337	-0.03%
2023/10/20	0	161.50	0	0.00	161.50	0	3,591	0.00%
2023/10/19	1.1	162.48	1	161.00	162.50	0.1	3,703	0.00%
2023/10/17	0	0.00	4	166.50	166.00	-4	3,867	-0.10%
2023/10/16	1	166.00	0	0.00	166.00	1	4,055	0.02%
2023/10/13	0.1	165.50	0	0.00	166.00	0.1	4,216	0.00%
2023/10/12	0.1	164.50	3	166.00	166.50	-3	4,350	-0.07%
2023/10/11	0	0.00	2	164.25	164.50	-2	4,611	-0.04%
2023/10/06	3	162.00	0	0.00	161.50	3	4,943	0.06%
2023/10/05	0	0.00	1	160.50	162.00	-1	5,309	-0.02%
2023/10/03	1.1	160.52	7	161.21	161.00	-6	5,300	-0.11%
2023/09/26	3	157.83	1	157.00	157.00	2	5,314	0.04%
2023/09/22	1	156.50	2	159.00	160.00	-1	5,350	-0.02%
2023/09/21	1.3	158.42	1	160.00	158.00	0.3	5,345	0.01%
2023/09/20	1	162.50	0	0.00	162.00	1	5,322	0.02%
2023/09/15	3	166.00	1	166.00	166.50	2	5,428	0.04%
2023/09/14	2	163.25	5	165.40	164.00	-3	5,382	-0.06%
2023/09/13	1	161.50	2	160.75	161.00	-1	5,290	-0.02%
2023/09/12	2	159.50	13.1	161.88	161.00	-11.1	5,355	-0.21%
2023/09/11	0.1	157.50	4.2	157.25	157.00	-4.1	5,353	-0.08%
2023/09/08	1	155.50	0.6	156.00	155.50	0.4	5,383	0.01%
2023/09/07	3	159.00	2	160.75	158.00	1	5,393	0.02%
2023/09/06	1	159.00	1	159.00	158.50	0	5,367	0.00%
2023/09/05	0	159.63	2	159.25	160.00	-2	5,363	-0.04%
2023/09/04	1	159.50	0.1	158.50	160.00	1	5,371	0.02%
2023/09/01	1	158.00	3.1	158.16	158.50	-2.1	5,370	-0.04%
2023/08/31	1	157.50	1	157.50	156.50	0	5,404	0.00%
2023/08/30	0	0.00	3	156.67	156.50	-3	5,424	-0.06%
2023/08/29	3	154.67	0	0.00	155.50	3	5,451	0.06%
2023/08/28	0	0.00	1	154.50	154.50	-1	5,477	-0.02%
2023/08/25	2	152.50	0	0.00	152.50	2	5,505	0.04%
2023/08/24	2.1	155.98	0	0.00	154.50	2.1	5,537	0.04%
2023/08/23	0	0.00	1	155.50	155.00	-1	5,562	-0.02%
2023/08/21	3	153.50	3	153.67	153.50	0	5,652	0.00%
2023/08/18	4.1	154.38	0	0.00	154.00	4.1	5,687	0.07%
2023/08/17	1	155.50	3	155.50	156.50	-2	5,682	-0.04%
2023/08/16	5	150.00	5	151.60	152.00	0	5,669	0.00%
2023/08/15	1	154.50	30	154.45	153.00	-29	5,663	-0.51%
2023/08/14	5.2	152.66	1	153.50	154.50	4.2	5,662	0.07%
2023/08/11	2	157.00	34	157.13	157.50	-32	5,620	-0.57%
2023/08/10	34	158.44	0.1	158.50	158.50	33.9	5,613	0.60%
2023/08/09	2.1	159.34	1	159.50	160.00	1.1	5,595	0.02%
2023/08/08	10	161.65	1.1	161.00	161.50	8.9	5,567	0.16%
2023/08/07	1.1	166.68	2	167.25	167.50	-0.9	5,498	-0.02%
2023/08/04	2	163.75	3	164.33	165.50	-1	5,469	-0.02%
2023/08/02	8	164.56	5.4	165.09	163.00	2.6	5,465	0.05%
2023/08/01	2	170.75	1	170.00	168.50	1	5,424	0.02%
2023/07/31	6	172.17	3	172.16	171.50	3	5,375	0.06%
2023/07/28	2.4	170.48	5	170.50	171.00	-2.6	5,311	-0.05%
2023/07/27	2	169.00	6	169.58	169.50	-4	5,230	-0.08%
2023/07/26	10.1	168.83	5.4	171.09	165.50	4.7	5,150	0.09%
2023/07/25	11	176.05	3	177.17	175.50	8	4,990	0.16%
2023/07/24	5.5	180.65	9	180.11	180.50	-3.6	4,881	-0.07%
2023/07/21	3.6	178.09	8	179.56	180.00	-4.5	4,755	-0.09%
2023/07/20	1	181.50	3.9	182.50	181.50	-2.9	4,673	-0.06%
2023/07/19	8	183.31	13	183.69	179.00	-5	4,567	-0.11%
2023/07/18	4	181.50	4	181.24	183.00	0.1	4,378	0.00%
2023/07/17	10.3	183.17	6	183.75	182.00	4.3	4,233	0.10%
2023/07/14	6	181.25	20.2	183.65	185.00	-14.2	4,107	-0.35%
2023/07/13	72.8	179.14	10.3	180.09	177.50	62.5	3,826	1.63%
2023/07/12	14.5	172.23	54	173.20	176.50	-39.5	3,439	-1.15%
2023/07/11	0	0.00	1	162.00	162.50	-1	3,081	-0.03%
2023/07/10	2	159.75	0	0.00	160.00	2	3,063	0.07%
2023/07/07	1.1	158.20	2	160.50	159.00	-0.9	3,079	-0.03%
2023/07/06	2	160.50	1	162.00	161.00	1	3,086	0.03%
2023/07/03	0	0.00	2	163.00	162.50	-2	3,123	-0.06%
2023/06/30	3.1	160.35	3	160.33	161.50	0.1	3,136	0.00%
2023/06/29	2	159.00	0	0.00	159.00	2	3,114	0.06%
2023/06/28	2	157.75	0	0.00	158.00	2	3,117	0.06%
2023/06/27	0	0.00	1	160.50	157.50	-1	3,127	-0.03%
2023/06/21	5	157.00	3	158.05	156.00	2	3,097	0.07%
2023/06/20	2	160.75	0	0.00	160.50	2	3,024	0.07%
2023/06/19	0.1	162.50	0	0.00	162.00	0.1	3,062	0.00%
2023/06/16	1	162.00	5	163.10	164.00	-4	3,044	-0.13%
2023/06/14	0.1	160.00	0	0.00	160.00	0.1	3,166	0.00%
2023/06/13	0	0.00	3	159.83	159.50	-3	3,155	-0.10%
2023/06/09	1	156.50	0	0.00	156.50	1	3,167	0.03%
2023/06/06	1.1	157.11	1	159.50	157.00	0.1	3,200	0.00%
2023/06/05	0	0.00	3	159.33	160.00	-3	3,184	-0.09%
2023/06/01	2.1	156.78	0	0.00	157.00	2.1	3,168	0.06%
2023/05/31	0.1	159.25	0	0.00	159.00	0.1	3,155	0.00%
2023/05/30	0.7	158.79	2	159.50	159.00	-1.3	3,136	-0.04%
2023/05/29	0	0.00	6	160.33	159.50	-6	3,164	-0.19%
2023/05/26	1	157.50	4	158.50	158.50	-3	3,150	-0.10%
2023/05/25	0	0.00	2	156.25	156.50	-2	3,128	-0.06%
2023/05/24	2	155.75	3	153.83	155.50	-1	3,096	-0.03%
2023/05/23	0	0.00	2	153.50	153.00	-2	3,068	-0.07%
2023/05/22	0	0.00	2	152.50	153.00	-2	3,047	-0.07%
2023/05/18	0	0.00	2	152.50	152.50	-2	3,002	-0.07%
2023/05/12	3	146.83	0	0.00	147.00	3	2,956	0.10%
2023/05/11	2	148.50	0	0.00	146.50	2	2,950	0.07%
2023/05/10	1	150.00	0	0.00	151.00	1	2,928	0.03%
2023/05/09	4	151.50	2	151.75	151.00	2	2,947	0.07%
2023/05/08	0	0.00	4	153.63	154.50	-4	2,946	-0.14%
2023/05/04	2.2	145.27	0	0.00	145.00	2.2	2,945	0.07%
2023/05/03	2.2	146.59	0	0.00	147.00	2.2	2,980	0.07%
2023/04/28	0.1	148.50	0	148.00	147.50	0	3,118	0.00%
2023/04/27	0.2	146.17	0	0.00	146.50	0.2	3,122	0.00%
2023/04/26	2.1	143.50	0	0.00	144.50	2.1	3,125	0.07%
2023/04/25	2	145.50	0	0.00	144.00	2	3,132	0.06%
2023/04/24	1.1	148.55	0	0.00	148.00	1.1	3,116	0.04%
2023/04/20	3	150.16	2	151.00	149.00	1	3,261	0.03%
2023/04/19	23	153.00	0	0.00	151.50	23	3,293	0.70%
2023/04/18	0.1	153.50	0	0.00	153.00	0.1	3,307	0.00%
2023/04/17	0.3	156.33	0	0.00	155.00	0.3	3,310	0.01%
2023/04/14	0.4	155.75	0	0.00	155.50	0.4	3,329	0.01%
2023/04/13	3	154.50	0	0.00	154.00	3	3,363	0.09%
2023/04/12	6	156.00	0	0.00	156.00	6	3,362	0.18%
2023/04/11	0	0.00	0.1	158.00	157.00	-0.1	3,357	0.00%
2023/04/10	1	157.00	2	158.24	156.50	-1	3,374	-0.03%
2023/04/07	0	154.50	0	0.00	154.50	0	3,330	0.00%
2023/04/06	2	153.25	0	0.00	152.50	2	3,321	0.06%
2023/03/30	0	156.00	0	0.00	156.50	0	3,324	0.00%
2023/03/29	1	155.00	1	154.50	153.50	0	3,355	0.00%
2023/03/24	2	156.25	0	0.00	156.50	2	3,506	0.06%
2023/03/23	0	0.00	1	153.50	155.50	-1	3,508	-0.03%
2023/03/22	0	154.50	0	0.00	154.00	0	3,486	0.00%
2023/03/21	0.1	153.50	0	0.00	152.50	0.1	3,432	0.00%
2023/03/20	1	152.00	0	0.00	152.00	1	3,439	0.03%
2023/03/17	4	154.87	0	0.00	154.00	4	3,404	0.12%
2023/03/16	30	158.00	2	159.00	159.00	28	3,238	0.86%
2023/03/15	11	157.05	0	158.50	157.50	11	3,260	0.34%
2023/03/14	2	156.25	0	0.00	153.50	2	3,248	0.06%
2023/03/13	1	155.50	1	157.00	157.00	0	3,238	0.00%
2023/03/10	4	156.75	0	156.50	156.00	4	3,232	0.12%
2023/03/09	2	162.26	3	162.83	162.00	-1	3,243	-0.03%
2023/03/08	2	161.00	0.2	161.50	162.00	1.8	3,232	0.06%
2023/03/07	0	0.00	1	162.00	161.50	-1	3,229	-0.03%
2023/03/06	1	159.50	0	0.00	159.50	1	3,222	0.03%
2023/03/02	3	158.67	0	0.00	158.50	3	3,239	0.09%
2023/03/01	1	153.00	1	159.50	159.50	0	3,243	0.00%
2023/02/24	3	161.67	1	164.50	159.00	2	3,199	0.06%
2023/02/23	0	0.00	1	163.50	164.50	-1	3,185	-0.03%
2023/02/22	0	0.00	40	159.25	160.00	-40	3,228	-1.24%
2023/02/21	1	161.50	0	0.00	161.50	1	3,301	0.03%
2023/02/20	0	0.00	0.1	162.00	161.50	-0.1	3,438	0.00%
2023/02/16	0	0.00	1	161.50	162.00	-1	3,714	-0.03%
2023/02/15	2	158.00	0	0.00	157.50	2	3,886	0.05%
2023/02/14	1	162.00	0	0.00	161.50	1	3,988	0.03%
2023/02/10	1	162.00	1	163.50	163.00	0	4,154	0.00%
2023/02/09	0	0.00	1	165.50	166.00	-1	4,266	-0.02%
2023/02/07	1	164.00	0	0.00	163.00	1	4,319	0.02%
2023/02/06	1	162.00	0	0.00	159.50	1	4,351	0.02%
2023/02/01	0	0.00	1	164.50	165.00	-1	4,318	-0.02%
2023/01/31	1	164.50	0	0.00	162.50	1	4,290	0.02%
2023/01/30	0	161.50	1	161.50	160.50	-1	4,233	-0.02%
2023/01/17	1	155.00	1	156.00	156.00	0	4,179	0.00%
2023/01/16	1	155.50	0.1	155.50	155.50	0.9	4,230	0.02%
2023/01/11	0	0.00	3	160.50	161.50	-3	4,273	-0.07%
2023/01/10	0	0.00	1	155.50	156.50	-1	4,166	-0.02%
2023/01/09	1	153.50	0	0.00	156.00	1	4,184	0.02%
2023/01/06	0	0.00	3	149.50	150.50	-3	4,186	-0.07%
2023/01/04	1	145.00	0	0.00	145.00	1	4,313	0.02%
2022/12/28	2	138.25	0	0.00	138.00	2	4,519	0.04%
2022/12/26	1	143.00	0	0.00	143.00	1	4,613	0.02%
2022/12/22	0.1	146.00	0	0.00	145.50	0.1	4,824	0.00%
2022/12/21	0	0.00	1	146.50	143.00	-1	4,939	-0.02%
2022/12/20	0.1	148.00	1	148.00	144.00	-1	5,049	-0.02%
2022/12/16	1	154.00	0	0.00	153.50	1	5,039	0.02%
2022/12/08	0	154.00	0	0.00	155.50	0	5,073	0.00%
2022/12/07	1	155.00	0	157.00	155.00	1	5,069	0.02%
2022/12/05	0	0.00	1	161.50	162.00	-1	5,107	-0.02%
2022/11/29	0	0.00	1	156.50	156.00	-1	5,186	-0.02%
2022/11/23	0.1	158.00	1	159.50	159.50	-1	5,266	-0.02%
2022/11/21	5	157.00	5	157.50	157.00	0	5,321	0.00%
2022/11/18	0	0.00	2	157.50	156.50	-2	5,346	-0.04%
2022/11/17	2.1	160.96	1	160.00	162.00	1.1	5,279	0.02%
2022/11/16	6	159.67	10	159.95	162.00	-4	5,259	-0.08%
2022/11/15	0	0.00	2	160.50	162.00	-2	5,155	-0.04%
2022/11/14	4	154.50	10	155.50	155.50	-6	5,060	-0.12%
2022/11/11	0	0.00	7.5	156.37	155.00	-7.5	5,034	-0.15%
2022/11/10	2	144.75	0	0.00	147.00	2	4,979	0.04%
2022/11/09	1	141.00	2	141.24	142.00	-1	4,940	-0.02%
2022/11/08	2.1	140.24	4.2	140.17	139.00	-2.1	4,940	-0.04%
2022/11/07	5	136.60	2	135.00	137.50	3	4,873	0.06%
2022/11/04	3	128.83	3	130.33	130.50	0	4,890	0.00%
2022/11/02	1	127.00	1	127.50	127.00	0	4,998	0.00%
2022/10/27	0	0.00	2	125.00	125.50	-2	5,201	-0.04%
2022/10/25	0	0.00	2	122.50	120.50	-2	5,208	-0.04%
2022/10/24	0	0.00	1	127.00	122.00	-1	5,200	-0.02%
2022/10/19	1	122.00	0	0.00	120.50	1	5,171	0.02%
2022/10/18	1	122.00	1	122.50	122.50	0	5,159	0.00%
2022/10/17	0	0.00	1	117.50	121.50	-1	5,242	-0.02%
2022/10/14	2	123.00	1	124.00	121.50	1	5,266	0.02%
2022/10/13	0	0.00	0.1	118.50	117.00	-0.1	5,300	0.00%
2022/10/12	0.3	125.50	0	0.00	123.00	0.3	5,252	0.00%
2022/10/11	6	124.33	5	122.40	122.00	1	5,282	0.02%
2022/10/07	2	134.74	0	0.00	131.00	2	5,208	0.04%
2022/10/05	1	139.00	0.4	137.79	135.50	0.7	5,209	0.01%
2022/10/04	1.1	132.09	1.3	133.10	133.00	-0.2	5,177	0.00%
2022/10/03	2	126.75	3	126.83	129.00	-1	5,154	-0.02%
2022/09/30	4.1	127.52	2.5	127.85	131.00	1.6	5,141	0.03%
2022/09/29	1	129.00	0.3	135.00	131.00	0.8	5,093	0.01%
2022/09/28	8.1	134.37	6.2	133.48	132.00	1.9	5,042	0.04%
2022/09/27	11.7	141.09	13	140.38	140.50	-1.4	4,938	-0.03%
2022/09/26	4	151.00	2.2	150.34	148.50	1.8	4,850	0.04%
2022/09/23	0	0.00	1	157.00	157.00	-1	4,901	-0.02%
2022/09/22	1	156.00	0	0.00	156.50	1	4,893	0.02%
2022/09/21	1	158.00	0	0.00	157.00	1	4,917	0.02%
2022/09/16	1	161.00	0	0.00	160.50	1	4,974	0.02%
2022/09/15	1	167.00	0	0.00	164.00	1	5,015	0.02%
2022/09/14	0.1	166.00	0	0.00	165.00	0.1	5,091	0.00%
2022/09/13	4	167.88	3.1	167.52	167.00	0.9	5,132	0.02%
2022/09/12	0.1	167.50	0	0.00	168.50	0.1	5,211	0.00%
2022/09/08	1.3	163.62	1	165.00	163.50	0.3	5,360	0.01%
2022/09/07	2	158.25	12	159.33	158.50	-10	5,372	-0.19%
2022/09/05	1	160.50	1	162.00	162.00	0	5,435	0.00%
2022/09/02	0	0.00	0	165.00	166.00	0	5,510	0.00%
2022/09/01	1	163.50	80	164.50	164.50	-79	5,499	-1.44%
2022/08/31	0	0.00	1	165.50	167.50	-1	5,561	-0.02%
2022/08/30	78	163.00	2	165.50	168.00	76	5,559	1.37%
2022/08/29	2	160.75	0	0.00	161.00	2	5,496	0.04%
2022/08/25	0	0.00	1	168.00	167.00	-1	5,535	-0.02%
2022/08/24	2	165.50	2	164.50	164.00	0	5,560	0.00%
2022/08/23	1	161.50	0	0.00	166.00	1	5,648	0.02%
2022/08/22	3	165.50	2	166.25	164.50	1	5,753	0.02%
2022/08/19	3	168.67	1	166.50	166.00	2	5,751	0.03%
2022/08/18	1	167.50	1	167.97	169.00	0	5,698	0.00%
2022/08/17	1	167.50	6	166.58	167.50	-5	5,659	-0.09%
2022/08/15	1	160.00	1.1	161.07	160.00	0	5,515	0.00%
2022/08/12	0	0.00	2	162.00	161.50	-2	5,470	-0.04%
2022/08/11	2	158.50	6	161.42	161.00	-4	5,467	-0.07%
2022/08/10	2	156.00	4.1	155.13	156.50	-2.1	5,418	-0.04%
2022/08/09	2	155.50	6.2	154.23	155.50	-4.2	5,402	-0.08%
2022/08/08	1	151.50	0	0.00	151.50	1	5,417	0.02%
2022/08/05	2	143.50	5	146.80	149.00	-3	5,544	-0.05%
2022/08/04	0	0.00	0	139.00	139.00	0	5,368	0.00%
2022/08/03	1	137.50	0	0.00	138.00	1	5,406	0.02%
2022/08/02	2	137.50	0	0.00	138.00	2	5,432	0.04%
2022/08/01	0	0.00	0.2	142.00	141.50	-0.2	5,424	0.00%
2022/07/29	0.1	144.00	0	0.00	142.50	0.1	5,481	0.00%
2022/07/28	0	0.00	4	141.75	142.00	-4	5,588	-0.07%
2022/07/27	5	141.50	2	140.00	143.00	3	5,713	0.05%
2022/07/26	8	142.69	6	141.50	141.50	2	5,703	0.04%
2022/07/25	2	143.50	2.2	144.50	145.00	-0.2	5,727	0.00%
2022/07/22	1	146.50	2	146.25	146.00	-1	5,808	-0.02%
2022/07/21	1.3	145.00	2	143.50	145.50	-0.7	5,817	-0.01%
2022/07/20	0	0.00	2	141.75	142.00	-2	5,829	-0.03%
2022/07/19	5	138.50	1	139.00	139.00	4	5,823	0.07%
2022/07/14	1	138.50	0	0.00	138.00	1	5,776	0.02%
2022/07/12	3	138.00	4	138.25	136.50	-1	5,740	-0.02%
2022/07/11	0	0.00	1	142.00	141.00	-1	5,750	-0.02%
2022/07/08	0	0.00	1	141.50	140.50	-1	5,736	-0.02%
2022/07/06	2	134.50	0	0.00	133.00	2	5,828	0.03%
2022/07/01	2	135.75	3	136.00	139.00	-1	5,867	-0.02%
2022/06/29	1	143.50	1	146.00	145.50	0	5,775	0.00%
2022/06/28	7	146.64	0	0.00	146.50	7	5,780	0.12%
2022/06/27	6	150.25	5	151.80	152.00	1	5,782	0.02%
2022/06/24	0	0.00	1	145.00	147.00	-1	5,751	-0.02%
2022/06/23	1	141.00	1	145.00	143.50	0	5,748	0.00%
2022/06/22	6	144.17	3	144.17	143.00	3	5,747	0.05%
2022/06/21	2	144.50	0	0.00	146.50	2	5,723	0.03%
2022/06/20	9	144.44	5	143.30	142.50	4	5,801	0.07%
2022/06/17	10	147.70	4	149.13	150.00	6	5,724	0.10%
2022/06/16	2	159.99	2	164.50	156.50	0	5,598	0.00%
2022/06/15	0	0.00	5	160.70	162.00	-5	5,656	-0.09%
2022/06/14	0	0.00	3	159.00	160.50	-3	5,814	-0.05%
2022/06/13	7.1	163.51	2	162.50	161.50	5.1	5,805	0.09%
2022/06/09	3	172.67	2	172.50	173.00	1	5,831	0.02%
2022/06/08	0	0.00	3	170.00	170.00	-3	5,773	-0.05%
2022/06/06	0	0.00	0.1	170.00	171.00	-0.1	5,863	0.00%
2022/06/02	1	169.50	1	170.50	170.00	0	5,915	0.00%
2022/06/01	5	170.10	1	169.50	169.50	4	6,035	0.07%
2022/05/31	1	171.00	0	0.00	172.50	1	5,993	0.02%
2022/05/30	1	170.50	2	169.75	170.50	-1	5,949	-0.02%
2022/05/27	1	162.00	0	0.00	162.00	1	5,795	0.02%
2022/05/25	0	0.00	1.1	159.63	161.00	-1.1	5,839	-0.02%
2022/05/23	2	164.75	4	163.38	162.50	-2	5,895	-0.03%
2022/05/20	3	163.00	0	0.00	163.50	3	5,960	0.05%
2022/05/18	0	0.00	1	167.00	164.50	-1	5,926	-0.02%
2022/05/17	0	0.00	4	162.63	163.50	-4	5,853	-0.07%
2022/05/16	1	163.50	2.1	162.05	158.50	-1.1	5,876	-0.02%
2022/05/13	2	162.00	5	158.70	160.50	-3	5,791	-0.05%
2022/05/12	1.1	154.91	0.4	153.00	152.00	0.7	5,708	0.01%
2022/05/11	2	153.50	0	0.00	155.00	2	5,794	0.03%
2022/05/10	2	150.25	2	151.00	155.00	0	5,921	0.00%
2022/05/06	1	153.50	2.3	155.56	156.00	-1.3	6,134	-0.02%
2022/05/05	0	0.00	4	157.25	157.50	-4	6,353	-0.06%
2022/05/04	1.1	154.91	0	0.00	153.00	1.1	6,409	0.02%
2022/04/29	2	149.50	2	150.75	149.00	0	6,481	0.00%
2022/04/28	2	145.50	8	146.00	146.50	-6	6,540	-0.09%
2022/04/27	2	139.25	2	144.00	145.00	0	6,504	0.00%
2022/04/26	0	146.50	1	149.00	146.00	-1	6,482	-0.01%
2022/04/25	3	146.00	2	147.00	148.00	1	6,546	0.02%
2022/04/22	10	154.20	15	153.50	152.50	-5	6,512	-0.08%
2022/04/21	0	0.00	1	159.50	157.50	-1	6,574	-0.02%
2022/04/19	2	157.00	0	0.00	156.50	2	6,912	0.03%
2022/04/15	1.5	156.33	0	0.00	156.00	1.5	7,085	0.02%
2022/04/14	1	162.50	0	0.00	161.50	1	7,253	0.01%
2022/04/12	7	159.93	2	159.00	159.50	5	7,483	0.07%
2022/04/11	1	165.01	1	167.00	165.50	0	7,609	0.00%
2022/04/08	1	171.00	0	0.00	172.00	1	7,770	0.01%
2022/04/07	1	174.50	2	173.25	171.50	-1	7,741	-0.01%
2022/04/06	1	171.00	1	172.50	171.50	0	7,763	0.00%
2022/04/01	1	174.00	0	0.00	176.50	1	7,802	0.01%
2022/03/31	1	177.00	1	176.00	177.00	0	7,894	0.00%
2022/03/30	1	180.50	1	179.00	178.50	0	7,942	0.00%
2022/03/29	0	0.00	1	177.00	176.50	-1	8,113	-0.01%
2022/03/28	1	176.50	0	0.00	176.50	1	8,132	0.01%
2022/03/25	2	179.50	1	180.00	179.50	1	8,152	0.01%
2022/03/24	1	179.00	3	180.67	183.00	-2	8,147	-0.02%
2022/03/23	4.1	183.49	1	183.00	182.00	3.1	8,170	0.04%
2022/03/21	1	179.50	3	180.50	178.50	-2	8,264	-0.02%
2022/03/17	5	178.80	7	179.14	180.00	-2	8,312	-0.02%
2022/03/16	1	169.50	5	169.00	170.50	-4	8,352	-0.05%
2022/03/15	3.1	166.37	0	0.00	166.00	3.1	8,477	0.04%
2022/03/14	4	172.13	0	0.00	173.00	4	8,660	0.05%
2022/03/11	3.1	173.97	0	0.00	171.50	3.1	8,657	0.04%
2022/03/10	1	175.00	0	0.00	174.50	1	8,672	0.01%
2022/03/09	3.1	171.86	0	0.00	172.50	3.1	8,760	0.03%
2022/03/08	4	170.63	5	172.90	169.00	-1	8,757	-0.01%
2022/03/07	6.1	172.48	2	171.00	173.00	4.1	8,744	0.05%
2022/03/04	3.3	182.35	0	0.00	183.00	3.3	8,684	0.04%
2022/03/03	1.1	184.64	0	0.00	183.50	1.1	8,852	0.01%
2022/03/02	1	185.00	0	0.00	185.00	1	8,955	0.01%
2022/03/01	1	184.50	2	185.50	187.00	-1	9,107	-0.01%
2022/02/25	8.1	184.98	4	185.25	182.00	4.1	9,655	0.04%
2022/02/24	3.6	185.56	0	0.00	183.00	3.6	9,843	0.04%
2022/02/23	0	0.00	1	189.00	192.00	-1	10,009	-0.01%
2022/02/22	1.6	191.75	3	189.33	188.50	-1.4	10,036	-0.01%
2022/02/21	0.1	194.00	0	0.00	194.50	0.1	10,029	0.00%
2022/02/18	0.1	194.00	0	0.00	195.00	0.1	10,098	0.00%
2022/02/17	2	193.25	4	193.88	193.50	-2	10,164	-0.02%
2022/02/16	4.4	193.00	3	195.17	192.50	1.4	10,203	0.01%
2022/02/15	3.1	194.03	0	0.00	192.50	3.1	10,212	0.03%
2022/02/14	4.2	195.26	2	195.00	194.00	2.2	10,191	0.02%
2022/02/11	19.1	201.37	2	202.00	201.50	17.1	10,126	0.17%
2022/02/10	2	204.75	5	202.00	204.00	-3	10,045	-0.03%
2022/02/09	6	199.08	0	0.00	198.50	6	9,887	0.06%
2022/02/08	1	198.00	1	200.00	200.00	0	9,855	0.00%
2022/02/07	33	194.62	2	197.25	199.00	31	9,741	0.32%
2022/01/26	54	211.98	5	210.20	209.50	49	9,557	0.51%
2022/01/25	12	213.58	4	212.38	212.50	8	9,569	0.08%
2022/01/24	3	215.00	6	210.92	216.00	-3	9,677	-0.03%
2022/01/21	3	207.17	11	205.32	205.50	-8	9,695	-0.08%
2022/01/20	3	212.50	3	213.50	212.50	0	9,574	0.00%
2022/01/19	1	213.50	0	0.00	214.50	1	9,518	0.01%
2022/01/18	2.3	217.20	1	217.00	217.00	1.3	9,440	0.01%
2022/01/17	3	221.00	3	222.83	223.50	0	9,339	0.00%
2022/01/14	2	220.00	9	218.67	222.50	-7	9,318	-0.08%
2022/01/13	8	234.31	0	234.00	229.00	8	9,210	0.09%
2022/01/12	0	0.00	6	233.50	231.00	-6	9,092	-0.07%
2022/01/11	4	228.38	7	230.00	225.50	-3	8,854	-0.03%
2022/01/10	4	230.77	2	234.25	233.50	2	8,784	0.02%
2022/01/07	9	236.67	4	233.50	235.00	5	8,773	0.06%
2022/01/06	0	0.00	1	242.99	242.50	-1	8,574	-0.01%
2022/01/05	4	244.63	4.1	243.87	247.00	-0.1	8,532	0.00%
2022/01/04	6	239.33	11	242.91	245.00	-5	8,353	-0.06%
2022/01/03	5	243.50	5	240.80	231.50	0	8,080	0.00%
2021/12/30	2	237.25	0	0.00	236.00	2	7,912	0.03%
2021/12/29	11	237.77	8	235.75	236.50	3	7,927	0.04%
2021/12/28	2	234.75	4	237.24	235.00	-2	7,876	-0.03%
2021/12/27	1	234.01	2	233.50	234.50	-1	7,835	-0.01%
2021/12/24	1	230.00	2	229.00	228.50	-1	7,779	-0.01%
2021/12/23	3	227.83	3	227.00	229.00	0	7,737	0.00%
2021/12/22	3	218.00	0	0.00	218.00	3	7,635	0.04%
2021/12/21	2	218.00	1	218.99	218.00	1	7,661	0.01%
2021/12/20	1	220.00	1	224.00	219.00	0	7,611	0.00%
2021/12/17	6	224.58	4	224.88	225.00	2	7,574	0.03%
2021/12/16	4.1	229.32	4	226.38	228.50	0.1	7,506	0.00%
2021/12/15	2	218.50	2	219.50	219.00	0	7,348	0.00%
2021/12/14	2.5	217.10	4	218.63	217.00	-1.5	7,303	-0.02%
2021/12/13	1	221.00	1	224.00	223.00	0	7,229	0.00%
2021/12/10	3	227.33	3	224.83	226.00	0	7,126	0.00%
2021/12/09	3	220.17	1	222.50	220.50	2	6,926	0.03%
2021/12/08	1	219.00	5	218.50	219.00	-4	6,752	-0.06%
2021/12/07	3	208.50	7.1	209.44	209.50	-4.1	6,534	-0.06%
2021/12/06	0	212.00	0	0.00	212.00	0	6,504	0.00%
2021/12/03	0	0.00	2	210.00	211.50	-2	6,549	-0.03%
2021/12/02	1	204.00	0	0.00	205.00	1	6,505	0.02%
2021/12/01	0.1	206.50	0	0.00	206.50	0.1	6,555	0.00%
2021/11/30	2	209.25	1	207.00	207.00	1	6,532	0.02%
2021/11/29	6	207.08	5	205.20	205.00	1	6,545	0.02%
2021/11/26	19	202.97	3	203.67	200.50	16	6,407	0.25%
2021/11/25	2	211.75	1	214.49	212.50	1	6,371	0.02%
2021/11/24	4.5	220.56	8.1	218.89	215.00	-3.6	6,396	-0.06%
2021/11/23	0	0.00	7	206.57	207.00	-7	5,993	-0.12%
2021/11/22	5	204.60	14	203.36	205.50	-9	5,969	-0.15%
2021/11/19	4.5	196.61	3	197.33	195.00	1.5	5,977	0.03%
2021/11/18	4.5	195.22	95	196.00	196.00	-90.5	6,058	-1.49%
2021/11/17	0.1	198.00	0	0.00	198.00	0.1	6,094	0.00%
2021/11/16	1	198.00	2	195.75	194.50	-1	6,123	-0.02%
2021/11/15	3	194.00	0	0.00	193.50	3	6,196	0.05%
2021/11/12	1	193.50	0	0.00	193.00	1	6,252	0.02%
2021/11/11	8	194.00	2	194.00	193.00	6	6,248	0.10%
2021/11/10	2	192.00	1	191.50	194.00	1	6,319	0.02%
2021/11/09	2	195.25	8	194.56	194.50	-6	6,353	-0.09%
2021/11/08	2	190.50	1	191.50	191.50	1	6,364	0.02%
2021/11/05	1	192.00	1	196.00	193.00	0	6,400	0.00%
2021/11/03	5	190.60	0	0.00	192.00	5	6,483	0.08%
2021/11/02	0	0.00	2	200.00	191.50	-2	6,617	-0.03%
2021/11/01	2	195.00	5	196.80	197.00	-3	6,518	-0.05%
2021/10/29	0	0.00	12.1	189.63	189.50	-12.1	6,392	-0.19%
2021/10/27	1	183.00	1	183.00	182.50	0	6,353	0.00%
2021/10/26	1	182.00	1	182.00	182.00	0	6,424	0.00%
2021/10/21	5	182.00	7	185.36	180.50	-2	6,876	-0.03%
2021/10/19	0	0.00	1	182.00	183.00	-1	7,066	-0.01%
2021/10/18	2	179.00	0.1	181.88	179.00	1.9	7,159	0.03%
2021/10/15	0.1	184.00	1	183.00	184.00	-0.9	7,337	-0.01%
2021/10/14	2	176.50	0	0.00	176.00	2	7,447	0.03%
2021/10/13	1	174.50	0	0.00	175.00	1	7,552	0.01%
2021/10/12	1	177.00	0	0.00	178.00	1	7,673	0.01%
2021/10/08	1	180.50	0	0.00	181.00	1	7,840	0.01%
2021/10/07	0	0.00	2	179.00	181.50	-2	8,099	-0.02%
2021/10/05	2	171.75	2	171.00	176.00	0	8,968	0.00%
2021/10/04	1	172.00	0	0.00	172.00	1	9,015	0.01%
2021/10/01	1	175.50	4	173.50	175.50	-3	9,120	-0.03%
2021/09/30	1	181.50	1	176.00	181.50	0	9,188	0.00%
2021/09/29	55	176.30	0	0.00	174.50	55	9,180	0.60%
2021/09/28	6	182.58	1	185.00	184.00	5	9,168	0.05%
2021/09/27	3	187.33	0	0.00	187.00	3	9,163	0.03%
2021/09/24	1	190.00	0	0.00	191.00	1	9,278	0.01%
2021/09/23	1	187.50	0	0.00	187.50	1	9,399	0.01%
2021/09/22	1	184.00	3	185.33	186.00	-2	9,675	-0.02%
2021/09/17	1	186.00	0	0.00	190.50	1	9,671	0.01%
2021/09/16	0	0.00	1	189.00	189.00	-1	9,806	-0.01%
2021/09/15	3	188.33	1	192.50	189.00	2	10,108	0.02%
2021/09/14	0	0.00	1	192.50	192.00	-1	10,464	-0.01%
2021/09/13	2	191.75	0	0.00	192.00	2	10,503	0.02%
2021/09/10	0	0.00	3	192.50	193.50	-3	10,554	-0.03%
2021/09/08	47	184.83	0	0.00	185.00	47	10,742	0.44%
2021/09/07	10	188.40	6	192.42	189.00	4	10,701	0.04%
2021/09/06	0	0.00	3	196.17	195.50	-3	10,626	-0.03%
2021/09/03	0	0.00	2	193.25	194.00	-2	10,585	-0.02%
2021/09/02	2	195.00	2	194.25	189.50	0	10,684	0.00%
2021/09/01	1	192.50	1	193.00	194.00	0	10,842	0.00%
2021/08/31	3	191.83	1	193.00	193.00	2	10,880	0.02%
2021/08/30	1	195.50	4	194.38	193.50	-3	10,831	-0.03%
2021/08/27	3	187.00	4	190.75	190.00	-1	10,694	-0.01%
2021/08/26	7	186.43	6	187.58	187.50	1	10,631	0.01%
2021/08/25	1	186.00	11	186.64	191.00	-10	10,485	-0.10%
2021/08/24	1	177.50	1	173.00	174.00	0	10,262	0.00%
2021/08/23	1	169.50	2	172.00	174.00	-1	10,224	-0.01%
2021/08/20	1	160.50	2	160.75	164.00	-1	10,164	-0.01%
2021/08/19	4	166.88	0	0.00	163.50	4	10,107	0.04%
2021/08/18	2	167.25	0	0.00	173.50	2	10,062	0.02%
2021/08/17	5	168.40	0	0.00	166.00	5	10,148	0.05%
2021/08/13	4	174.13	3	175.00	172.50	1	10,033	0.01%
2021/08/12	0	0.00	1	178.00	179.00	-1	10,040	-0.01%
2021/08/11	1	180.00	1	181.50	180.00	0	10,077	0.00%
2021/08/10	3	181.00	0	0.00	182.00	3	10,147	0.03%
2021/08/09	3	188.00	0	0.00	187.00	3	10,205	0.03%
2021/08/06	11	193.36	0	0.00	193.00	11	10,262	0.11%
2021/08/05	5	199.50	3	202.83	204.00	2	10,235	0.02%
2021/08/04	1	197.50	0	0.00	199.00	1	10,513	0.01%
2021/08/03	2	199.25	4	199.38	199.50	-2	10,820	-0.02%
2021/08/02	1	192.00	2	192.50	192.50	-1	10,893	-0.01%
2021/07/30	2	192.00	0	0.00	189.00	2	10,992	0.02%
2021/07/29	0	0.00	2	197.00	195.50	-2	11,203	-0.02%
2021/07/28	4	190.50	2	187.75	189.00	2	11,474	0.02%
2021/07/27	8	203.88	7	202.93	196.50	1	11,612	0.01%
2021/07/26	1	209.50	0	0.00	209.00	1	11,672	0.01%
2021/07/23	7	211.36	0	0.00	210.00	7	11,876	0.06%
2021/07/22	4	214.63	7.1	213.01	212.00	-3.1	11,797	-0.03%
2021/07/21	1	215.50	1	214.00	213.00	0	11,968	0.00%
2021/07/20	2	208.00	0	0.00	209.00	2	12,128	0.02%
2021/07/19	2	215.25	1	216.50	216.00	1	12,481	0.01%
2021/07/16	1	207.00	0	0.00	217.00	1	12,839	0.01%
2021/07/15	0	0.00	2	214.25	213.50	-2	13,757	-0.01%
2021/07/14	1	210.50	1.1	212.74	210.50	-0.1	14,389	0.00%
2021/07/13	10	212.65	22.1	212.10	215.50	-12.1	14,242	-0.08%
2021/07/12	3	200.17	7	199.79	200.50	-4	13,477	-0.03%
2021/07/08	4	198.50	2	200.75	196.00	2	13,477	0.01%
2021/07/07	3	196.17	7	197.29	197.00	-4	13,466	-0.03%
2021/07/06	1	192.50	0	0.00	192.50	1	13,458	0.01%
2021/07/05	2	194.75	3	194.00	194.50	-1	13,610	-0.01%
2021/07/02	2	189.00	2	189.25	189.50	0	13,814	0.00%
2021/07/01	5.1	186.73	2.1	187.59	187.00	2.9	13,871	0.02%
2021/06/29	5	195.40	4	198.50	192.00	1	13,885	0.01%
2021/06/28	1	189.00	2	190.00	191.50	-1	13,710	-0.01%
2021/06/25	3.2	192.97	21	191.07	191.00	-17.8	13,743	-0.13%
2021/06/24	2	193.25	10	190.40	194.50	-8	13,640	-0.06%
2021/06/23	22	188.34	18	188.69	191.50	4	13,369	0.03%
2021/06/22	1	178.00	0	0.00	177.50	1	13,018	0.01%
2021/06/21	1	180.50	3.4	180.60	178.00	-2.4	13,002	-0.02%
2021/06/18	4	186.13	4	188.75	183.00	0	12,987	0.00%
2021/06/16	1	182.50	4	183.00	180.00	-3	12,976	-0.02%
2021/06/15	1	184.50	5	184.30	182.50	-4	13,000	-0.03%
2021/06/11	2	180.00	5.1	182.76	182.00	-3.1	13,061	-0.02%
2021/06/10	8	182.94	2	183.99	183.00	6	13,107	0.05%
2021/06/09	2	178.75	11	179.91	181.00	-9	12,969	-0.07%
2021/06/08	1	175.50	1	176.00	174.00	0	12,752	0.00%
2021/06/07	1	173.50	1.1	173.86	172.00	-0.1	12,733	0.00%
2021/06/04	3	171.33	4	172.88	172.50	-1	12,735	-0.01%
2021/06/03	0	0.00	5	169.50	173.00	-5	12,838	-0.04%
2021/06/02	3	166.17	0	0.00	165.00	3	12,791	0.02%
2021/06/01	0	0.00	2	169.50	168.00	-2	12,867	-0.02%
2021/05/31	1	170.00	4	168.88	168.50	-3	12,884	-0.02%
2021/05/28	0	0.00	1	165.00	165.00	-1	12,907	-0.01%
2021/05/27	0	0.00	1	163.00	163.50	-1	12,956	-0.01%
2021/05/26	2	162.25	0	162.50	162.00	2	13,006	0.02%
2021/05/25	5	164.40	8	165.69	164.00	-3	13,006	-0.02%
2021/05/24	1	154.00	4	154.75	156.00	-3	13,123	-0.02%
2021/05/21	0.1	150.50	0	0.00	153.50	0.1	13,256	0.00%
2021/05/19	1	150.00	0	0.00	150.00	1	13,667	0.01%
2021/05/18	4	153.50	1.1	154.36	154.50	3	13,701	0.02%
2021/05/17	4	149.13	12	142.79	145.00	-8	13,815	-0.06%
2021/05/14	3	154.67	6.2	154.92	155.00	-3.2	13,665	-0.02%
2021/05/13	9	153.06	7.1	153.90	152.00	1.9	13,578	0.01%
2021/05/12	5.4	152.83	4.3	153.19	155.00	1.1	13,449	0.01%
2021/05/11	13.1	160.05	0	0.00	158.00	13.1	13,222	0.10%
2021/05/10	3	173.17	1	172.00	172.00	2	13,061	0.02%
2021/05/07	1.3	177.93	4	177.13	178.50	-2.7	13,058	-0.02%
2021/05/06	5	171.00	2	171.00	172.50	3	13,022	0.02%
2021/05/05	8	171.44	5	173.40	170.50	3	12,783	0.02%
2021/05/04	14	181.86	32	183.52	183.00	-18	12,559	-0.14%
2021/05/03	26	184.48	14	182.75	183.50	12	12,493	0.10%
2021/04/29	4	201.38	10.1	199.60	195.50	-6.1	12,639	-0.05%
2021/04/28	13.1	194.00	12	194.00	196.00	1.1	12,427	0.01%
2021/04/27	25.1	197.48	5	196.80	197.50	20.1	12,426	0.16%
2021/04/26	30	195.38	15	194.90	200.00	15	12,255	0.12%
2021/04/23	23.1	191.68	25	191.96	192.50	-1.9	12,017	-0.02%
2021/04/22	19	186.37	4	191.62	179.00	15	11,844	0.13%
2021/04/21	24	197.15	62	199.39	190.50	-38	11,537	-0.33%
2021/04/20	4	182.13	49	185.91	190.00	-45	10,641	-0.42%
2021/04/19	0	0.00	4	172.38	173.00	-4	9,991	-0.04%
2021/04/16	1	168.00	6	170.00	169.50	-5	10,055	-0.05%
2021/04/15	0	0.00	2	167.75	169.00	-2	10,170	-0.02%
2021/04/14	24	165.19	0	0.00	168.50	24	10,245	0.23%
2021/04/13	15.1	172.50	0	0.00	170.00	15.1	10,377	0.15%
2021/04/12	5	169.80	3	171.00	170.50	2	10,532	0.02%
2021/04/09	9	174.61	8	170.81	170.00	1	10,767	0.01%
2021/04/08	5	176.10	12	176.21	176.00	-7	10,814	-0.06%
2021/04/07	1	174.50	0	0.00	172.50	1	10,851	0.01%
2021/04/06	0	0.00	7	172.00	174.00	-7	11,465	-0.06%
2021/04/01	0	0.00	6	169.92	169.50	-6	11,433	-0.05%
2021/03/31	1	168.50	4	169.00	169.00	-3	11,478	-0.03%
2021/03/30	0	0.00	1	166.50	167.50	-1	11,564	-0.01%
2021/03/29	1	162.50	0	0.00	164.00	1	11,816	0.01%
2021/03/26	11	160.95	0	0.00	161.00	11	12,205	0.09%
2021/03/25	2	160.00	0	0.00	160.50	2	12,361	0.02%
2021/03/23	9	165.72	6	165.92	166.00	3	12,740	0.02%
2021/03/22	2	165.50	3	167.17	165.50	-1	12,974	-0.01%
2021/03/19	3	166.17	1	167.00	168.00	2	13,214	0.02%
2021/03/18	12	167.08	14	166.57	167.00	-2	13,270	-0.02%
2021/03/17	20	169.50	15	166.67	165.50	5	13,845	0.04%
2021/03/16	0	0.00	2.1	168.01	168.50	-2.1	14,131	-0.01%
2021/03/12	19	162.16	4	163.75	164.00	15	14,975	0.10%
2021/03/11	0	0.00	12	160.96	162.50	-12	15,371	-0.08%
2021/03/10	1	155.00	2	156.25	156.00	-1	15,671	-0.01%
2021/03/09	8	153.19	0	0.00	153.50	8	16,368	0.05%
2021/03/08	8	159.69	7	161.50	157.50	1	16,950	0.01%
2021/03/05	10	158.70	2	160.75	160.00	8	18,104	0.04%
2021/03/04	3	160.33	0	0.00	160.00	3	18,259	0.02%
2021/03/03	8	162.06	1	162.00	163.50	7	18,387	0.04%
2021/03/02	2	168.00	3	167.67	166.50	-1	18,602	-0.01%
2021/02/26	0	0.00	22	166.05	167.00	-22	18,790	-0.12%
2021/02/25	1	171.00	2	172.75	171.00	-1	19,109	-0.01%
2021/02/24	1	170.50	7	176.86	170.00	-6	19,236	-0.03%
2021/02/23	4	173.00	6	172.50	172.00	-2	18,979	-0.01%
2021/02/22	2	172.75	17.1	173.67	175.00	-15.1	18,860	-0.08%
2021/02/19	2	163.25	21	163.52	167.00	-19	18,511	-0.10%
2021/02/18	0	0.00	2	164.50	164.00	-2	18,916	-0.01%
2021/02/17	15	163.07	4	165.25	161.50	11	18,922	0.06%
2021/02/05	3	155.50	0	0.00	155.00	3	18,760	0.02%
2021/02/04	1	157.00	3	155.17	157.00	-2	18,906	-0.01%
2021/02/03	6	157.42	2	159.50	155.50	4	19,198	0.02%
2021/02/02	3	155.83	3	154.17	158.00	0	19,247	0.00%
2021/02/01	5	147.30	10	148.30	150.00	-5	19,361	-0.03%
2021/01/29	6.3	155.71	2	155.25	152.00	4.3	19,472	0.02%
2021/01/28	14	157.11	3	156.50	157.50	11	19,406	0.06%
2021/01/27	8	162.13	0	0.00	162.00	8	19,456	0.04%
2021/01/26	9	163.28	0.2	164.00	162.00	8.8	19,440	0.05%
2021/01/25	10.1	172.35	5	176.30	170.50	5.1	19,287	0.03%
2021/01/22	5.2	168.62	21	167.98	172.00	-15.8	18,999	-0.08%
2021/01/21	17	160.50	3	160.33	160.00	14	18,678	0.07%
2021/01/20	23.2	160.51	4	162.38	159.50	19.2	18,700	0.10%
2021/01/19	6	163.50	6	165.00	165.00	0	18,666	0.00%
2021/01/18	8.1	158.80	12	159.58	163.00	-3.9	18,622	-0.02%
2021/01/15	10.3	163.34	5	164.30	161.00	5.3	18,518	0.03%
2021/01/14	9	168.11	5	169.50	167.50	4	18,227	0.02%
2021/01/13	3	169.33	2	170.50	169.00	1	18,092	0.01%
2021/01/12	7	169.72	24	170.83	168.50	-17	17,950	-0.09%
2021/01/11	5.1	173.04	8	171.88	174.00	-2.9	17,810	-0.02%
2021/01/08	24.1	168.67	9	169.78	170.00	15.1	17,740	0.09%
2021/01/07	5	171.20	11	171.14	172.00	-6	17,767	-0.03%
2021/01/06	5.1	169.49	9	169.22	172.50	-3.9	17,705	-0.02%
2021/01/05	8.1	171.37	3	170.83	171.00	5.1	17,446	0.03%
2021/01/04	9	178.22	4	177.88	177.50	5	17,184	0.03%
2020/12/31	8	176.75	7	175.43	177.50	1	16,868	0.01%
2020/12/30	17	175.24	18.1	174.72	175.00	-1.1	16,663	-0.01%
2020/12/29	19	173.37	17	174.38	171.00	2	16,395	0.01%
2020/12/28	11	167.68	11	168.00	169.00	0	15,706	0.00%
2020/12/25	9	165.56	5	166.50	167.50	4	15,544	0.03%
2020/12/24	8	166.13	8	168.13	165.00	0	15,449	0.00%
2020/12/23	4	166.50	10	167.35	168.00	-6	15,348	-0.04%
2020/12/22	16	166.72	15	165.70	162.50	1	15,141	0.01%
2020/12/21	7	160.50	2	159.75	160.50	5	14,756	0.03%
2020/12/18	13.1	162.96	2	163.50	161.50	11.1	14,595	0.08%
2020/12/17	7	166.79	13	169.00	166.50	-6	14,418	-0.04%
2020/12/16	6	169.25	8	167.81	170.00	-2	14,232	-0.01%
2020/12/15	11.1	167.49	15	169.30	163.00	-3.9	13,968	-0.03%
2020/12/14	10	169.40	9	169.83	168.50	1	13,701	0.01%
2020/12/11	31	169.00	31	170.76	168.00	0	13,705	0.00%
2020/12/10	3	168.17	7	168.86	168.00	-4	13,190	-0.03%
2020/12/09	18	167.94	28	172.75	172.00	-10	12,823	-0.08%
2020/12/08	9	157.89	22	156.64	159.00	-13	12,171	-0.11%
2020/12/07	16	153.59	17	153.59	154.50	-1	11,949	-0.01%
2020/12/04	15	159.80	11	159.32	160.00	4	11,594	0.03%
2020/12/03	12	157.63	14	157.54	160.00	-2	11,330	-0.02%
2020/12/02	18	150.14	27	150.80	154.00	-9	10,718	-0.08%
2020/12/01	34	148.18	25	147.92	144.50	9	10,250	0.09%
2020/11/30	3	141.67	8	142.94	143.50	-5	9,258	-0.05%
2020/11/27	6	129.17	7	129.71	130.50	-1	9,019	-0.01%
2020/11/26	14	128.32	12	128.08	129.00	2	8,867	0.02%
2020/11/25	4	124.75	5	124.50	122.00	-1	8,601	-0.01%
2020/11/24	9	124.44	160	123.95	125.00	-151	8,371	-1.80%	大賣/鉅額交易
2020/11/23	156	119.00	7	119.57	120.00	149	7,990	1.86%	大買/鉅額交易
2020/11/20	2	116.50	4	116.75	116.50	-2	7,791	-0.03%
2020/11/19	7	115.64	4	116.50	117.00	3	7,773	0.04%
2020/11/18	7	116.00	2	116.50	116.00	5	7,765	0.06%
2020/11/17	18	118.61	17	118.24	115.50	1	7,764	0.01%
2020/11/16	10	114.60	6	114.58	115.00	4	7,533	0.05%
2020/11/13	1	113.50	7	113.43	113.50	-6	7,530	-0.08%
2020/11/12	10	113.50	5	113.50	112.50	5	7,548	0.07%
2020/11/11	16	111.06	14	112.75	114.00	2	7,577	0.03%
2020/11/10	3	107.50	1	108.00	107.50	2	7,456	0.03%
2020/11/09	5	109.80	9	109.89	110.00	-4	7,487	-0.05%
2020/11/06	7	107.43	13	106.77	106.00	-6	7,417	-0.08%
2020/11/05	4	103.50	5	104.00	103.50	-1	7,400	-0.01%
2020/11/04	4	102.88	12	102.83	103.50	-8	7,491	-0.11%
2020/11/03	5	100.80	0	0.00	101.50	5	7,647	0.07%
2020/11/02	0	0.00	3	100.00	99.30	-3	7,766	-0.04%
2020/10/30	1	99.80	0	0.00	99.60	1	7,843	0.01%
2020/10/29	1	99.90	4	99.83	99.90	-3	7,870	-0.04%
2020/10/28	1	103.50	1	101.50	101.50	0	7,984	0.00%
2020/10/27	0	0.00	2.1	103.26	104.00	-2.1	8,025	-0.03%
2020/10/26	7	104.29	0	0.00	103.00	7	8,076	0.09%
2020/10/23	1	102.50	5	102.90	103.00	-4	8,305	-0.05%
2020/10/22	0	0.00	1	102.00	102.00	-1	8,390	-0.01%
2020/10/21	1	101.50	3	101.83	101.50	-2	8,543	-0.02%
2020/10/16	2	103.00	4	101.75	101.00	-2	9,209	-0.02%
2020/10/15	5	102.10	10	102.50	102.50	-5	9,217	-0.05%
2020/10/14	3	99.70	1	100.50	100.50	2	9,128	0.02%
2020/10/13	0	0.00	1	97.60	99.20	-1	9,252	-0.01%
2020/10/08	1	98.70	0	0.00	98.70	1	9,377	0.01%
2020/10/06	1	99.20	0	0.00	98.50	1	9,629	0.01%
2020/10/05	0	0.00	17	97.74	97.90	-17	9,893	-0.17%
2020/09/30	2	96.60	1	97.20	96.80	1	10,071	0.01%
2020/09/29	4	96.60	3	96.60	96.10	1	10,245	0.01%
2020/09/28	2	96.70	0	0.00	96.00	2	10,438	0.02%
2020/09/25	13	95.74	1	94.60	94.40	12	10,471	0.11%
2020/09/24	0	0.00	1	98.00	97.20	-1	10,491	-0.01%
2020/09/23	3	99.00	1	98.80	99.90	2	10,527	0.02%
2020/09/22	8	98.91	0	0.00	98.50	8	10,541	0.08%
2020/09/21	3	100.00	20	100.00	100.00	-17	10,519	-0.16%
2020/09/18	1	102.00	1	102.50	102.00	0	10,529	0.00%
2020/09/16	7	104.57	4	104.63	103.00	3	10,542	0.03%
2020/09/15	3	102.17	6	102.25	103.00	-3	10,426	-0.03%
2020/09/10	0	0.00	1	102.00	100.50	-1	10,358	-0.01%
2020/09/09	2	101.75	1	101.00	102.00	1	10,349	0.01%
2020/09/08	5	100.30	3	100.67	100.50	2	10,338	0.02%
2020/09/07	2	102.00	2	102.00	100.00	0	10,388	0.00%
2020/09/04	2	101.25	5	100.68	102.50	-3	10,355	-0.03%
2020/09/03	23	98.88	3	101.00	101.00	20	10,503	0.19%
2020/09/02	2	97.35	1	97.20	97.30	1	10,847	0.01%
2020/09/01	6	96.07	0	0.00	96.80	6	10,883	0.06%
2020/08/31	0	0.00	1	96.40	96.40	-1	10,959	-0.01%
2020/08/28	4	97.03	3	97.27	97.40	1	11,085	0.01%
2020/08/27	1	98.60	0	0.00	98.40	1	11,263	0.01%
2020/08/26	11	98.27	1	97.30	97.80	10	11,264	0.09%
2020/08/25	1	98.40	2	98.10	97.50	-1	11,271	-0.01%
2020/08/24	4	97.15	2	97.05	98.00	2	11,270	0.02%
2020/08/21	3	96.40	2	97.00	97.10	1	11,267	0.01%
2020/08/20	5	96.64	13	98.65	95.60	-8	11,224	-0.07%
2020/08/19	3	102.83	2	103.50	101.50	1	11,038	0.01%
2020/08/18	1	103.50	0	0.00	104.00	1	11,024	0.01%
2020/08/17	14	103.96	6.1	104.33	104.00	7.9	11,026	0.07%
2020/08/14	4	102.88	6	102.83	103.50	-2	10,886	-0.02%
2020/08/13	4	101.38	3	101.50	101.00	1	10,794	0.01%
2020/08/12	5	103.10	4	102.88	103.00	1	10,709	0.01%
2020/08/11	5	102.90	8	104.75	102.50	-3	10,656	-0.03%
2020/08/10	5	102.10	4	101.88	101.50	1	10,475	0.01%
2020/08/07	14	102.46	6.1	102.13	100.00	7.9	10,409	0.08%
2020/08/05	2	99.65	1	99.40	99.30	1	10,260	0.01%
2020/08/04	1	97.50	0	0.00	98.90	1	10,378	0.01%
2020/07/31	10	98.47	9	97.90	98.00	1	10,755	0.01%
2020/07/30	7	95.84	5.1	96.20	97.80	2	10,717	0.02%
2020/07/28	2	96.70	3	97.20	94.50	-1	10,724	-0.01%
2020/07/27	3	97.30	1	97.10	95.30	2	10,641	0.02%
2020/07/24	8	98.40	0	0.00	96.10	8	10,589	0.08%
2020/07/23	2	100.50	1	100.00	100.00	1	10,450	0.01%
2020/07/22	1	108.00	3	107.67	108.00	-2	10,288	-0.02%
2020/07/21	2	106.50	3	106.17	106.00	-1	10,074	-0.01%
2020/07/17	3	102.33	3	103.17	103.00	0	9,830	0.00%
2020/07/16	1	104.00	2	103.00	102.00	-1	9,847	-0.01%
2020/07/15	4	102.00	2	102.50	101.00	2	9,773	0.02%
2020/07/14	1	101.50	1	101.50	101.50	0	9,928	0.00%
2020/07/13	5	104.70	5	104.20	104.50	0	10,021	0.00%
2020/07/10	3	102.33	2	102.25	102.50	1	10,149	0.01%
2020/07/09	2	104.00	5	105.80	106.00	-3	10,110	-0.03%
2020/07/08	2	101.75	15	102.27	102.50	-13	9,882	-0.13%
2020/07/07	1	99.90	11	99.25	99.50	-10	9,766	-0.10%
2020/07/06	6	100.03	16	100.64	100.00	-10	9,890	-0.10%
2020/07/03	5	97.28	6	97.50	97.80	-1	10,061	-0.01%
2020/07/02	2	97.00	16	96.55	97.00	-14	10,263	-0.14%
2020/06/30	6	94.60	0	0.00	94.90	6	10,424	0.06%
2020/06/29	1	93.00	2	93.10	93.00	-1	10,470	-0.01%
2020/06/24	0	0.00	1	94.00	94.00	-1	10,531	-0.01%
2020/06/23	1	94.00	4	93.53	93.90	-3	10,717	-0.03%
2020/06/22	2	93.45	1	93.80	93.10	1	10,897	0.01%
2020/06/19	1	94.00	2	93.95	93.90	-1	11,175	-0.01%
2020/06/18	3	92.27	0	0.00	92.10	3	11,317	0.03%
2020/06/17	1	92.20	1	92.70	92.40	0	11,436	0.00%
2020/06/16	1	92.00	1	92.10	92.10	0	11,637	0.00%
2020/06/15	2	90.75	0	0.00	90.50	2	11,968	0.02%
2020/06/12	0	0.00	2	90.55	91.50	-2	12,126	-0.02%
2020/06/11	12	91.66	43	92.64	91.50	-31	12,253	-0.25%
2020/06/10	5	95.10	9	95.26	95.40	-4	12,271	-0.03%
2020/06/09	29.1	95.25	13	95.96	94.20	16.1	12,514	0.13%
2020/06/08	12	98.38	18	97.12	99.00	-6	12,338	-0.05%
2020/06/05	6	91.90	2	92.40	91.80	4	11,890	0.03%
2020/06/04	0	0.00	1	90.80	91.60	-1	11,991	-0.01%
2020/06/03	5	91.54	2	92.00	91.40	3	12,099	0.02%
2020/06/02	19	90.79	13	91.28	91.50	6	11,996	0.05%
2020/06/01	0	0.00	1	88.50	89.00	-1	11,938	-0.01%
2020/05/29	5	88.08	0	0.00	87.80	5	12,059	0.04%
2020/05/28	2	89.00	6	89.07	89.10	-4	12,162	-0.03%
2020/05/26	1	89.70	3	89.57	89.30	-2	12,437	-0.02%
2020/05/25	3	87.93	0	0.00	89.20	3	12,565	0.02%
2020/05/22	9	88.63	4	89.60	88.30	5	12,598	0.04%
2020/05/21	1	89.20	0	0.00	89.00	1	12,627	0.01%
2020/05/20	5	88.02	3	88.80	88.00	2	12,646	0.02%
2020/05/19	3	88.37	2	89.10	88.50	1	12,805	0.01%
2020/05/15	6	88.17	1	87.20	87.00	5	13,274	0.04%
2020/05/14	14	89.25	2	90.65	88.20	12	13,690	0.09%
2020/05/13	3	91.10	11	91.19	91.00	-8	13,873	-0.06%
2020/05/12	7	91.69	2	91.50	90.90	5	13,837	0.04%
2020/05/11	2	91.75	5	92.14	92.20	-3	13,890	-0.02%
2020/05/08	20	90.24	11	91.43	90.60	9	13,690	0.07%
2020/05/07	1	87.60	1	87.10	87.10	0	13,381	0.00%
2020/05/06	0	0.00	1	87.10	87.20	-1	13,392	-0.01%
2020/05/05	6	88.03	10	88.19	88.50	-4	13,445	-0.03%
2020/05/04	3	87.10	0	0.00	86.90	3	13,527	0.02%
2020/04/30	18	89.23	3	88.97	89.10	15	13,575	0.11%
2020/04/29	1	87.00	1	87.20	87.00	0	13,527	0.00%
2020/04/28	3	87.00	7	86.71	86.50	-4	13,593	-0.03%
2020/04/27	2	86.10	0	0.00	86.20	2	13,814	0.01%
2020/04/24	1	84.40	3	84.17	84.70	-2	13,917	-0.01%
2020/04/23	1	85.60	3	86.10	85.20	-2	14,143	-0.01%
2020/04/22	1	85.20	1	85.00	85.10	0	14,263	0.00%
2020/04/21	15	87.46	12	85.40	84.40	3	14,573	0.02%
2020/04/20	4	88.20	1	86.50	87.50	3	14,549	0.02%
2020/04/17	7	87.86	29	86.92	86.40	-22	14,507	-0.15%
2020/04/16	4	88.30	0	0.00	88.00	4	14,323	0.03%
2020/04/15	3	87.37	15	87.79	88.60	-12	14,254	-0.08%
2020/04/14	4	86.00	3	85.67	86.00	1	14,050	0.01%
2020/04/13	3	84.83	1	84.50	84.50	2	14,051	0.01%
2020/04/10	1	85.70	2	85.20	86.00	-1	14,058	-0.01%
2020/04/09	10	86.29	10	86.26	84.30	0	14,202	0.00%
2020/04/08	11	85.96	7	85.04	86.90	4	14,166	0.03%
2020/04/07	5	81.96	12	81.80	82.90	-7	13,825	-0.05%
2020/04/06	6	78.73	3	79.30	80.00	3	13,642	0.02%
2020/04/01	4	76.83	3	77.20	77.20	1	13,501	0.01%
2020/03/31	0	0.00	11	80.31	78.20	-11	13,445	-0.08%
2020/03/30	9	77.91	5	77.34	79.10	4	14,004	0.03%
2020/03/27	18	81.37	10	80.17	79.60	8	13,950	0.06%
2020/03/26	4	79.55	1	80.00	80.30	3	13,817	0.02%
2020/03/25	17	79.39	17	80.33	78.70	0	13,737	0.00%
2020/03/24	8	76.15	7	76.99	75.70	1	13,481	0.01%
2020/03/23	5	74.76	0	0.00	73.60	5	13,586	0.04%
2020/03/20	37	81.24	2	82.25	80.60	35	13,512	0.26%
2020/03/19	4	79.05	1	79.10	75.80	3	13,392	0.02%
2020/03/18	1	85.10	2	86.20	84.20	-1	13,093	-0.01%
2020/03/17	2	84.30	1	85.10	84.20	1	13,013	0.01%
2020/03/16	1	93.30	4	88.63	86.50	-3	12,937	-0.02%
2020/03/13	7	89.31	5	91.20	91.70	2	12,861	0.02%
2020/03/12	3	93.53	1	92.60	94.00	2	12,576	0.02%
2020/03/11	1	102.50	3	100.33	98.50	-2	12,749	-0.02%
2020/03/10	3	99.17	2	99.15	102.00	1	13,169	0.01%
2020/03/09	6	100.92	3	101.00	98.30	3	13,222	0.02%
2020/03/06	1	107.00	1	108.00	106.00	0	13,026	0.00%
2020/03/05	1	109.00	2	107.75	109.00	-1	12,961	-0.01%
2020/03/04	3	104.33	1	103.50	103.50	2	12,816	0.02%
2020/03/03	2	109.25	0	0.00	106.50	2	12,681	0.02%
2020/03/02	1	106.00	0	0.00	108.50	1	12,578	0.01%
2020/02/27	1	106.50	0	0.00	105.00	1	12,499	0.01%
2020/02/26	10	108.25	31	108.50	108.50	-21	12,399	-0.17%
2020/02/25	5	112.30	5	113.00	113.00	0	12,235	0.00%
2020/02/24	3	113.00	0	0.00	112.50	3	12,185	0.02%
2020/02/21	0	0.00	3	115.67	116.50	-3	12,075	-0.02%
2020/02/20	5	116.30	6	116.67	117.00	-1	12,027	-0.01%
2020/02/19	28	115.34	8	115.63	116.00	20	11,823	0.17%
2020/02/18	13	114.12	12	114.54	110.50	1	11,515	0.01%
2020/02/17	8	111.88	39	111.82	113.00	-31	11,278	-0.27%
2020/02/14	14	106.32	16	106.41	108.00	-2	10,837	-0.02%
2020/02/13	2	104.75	1	103.50	102.00	1	10,571	0.01%
2020/02/12	3	104.67	0	0.00	103.50	3	10,678	0.03%
2020/02/10	4	101.13	24	102.46	101.00	-20	10,898	-0.18%
2020/02/07	0	0.00	5	102.70	103.00	-5	10,875	-0.05%
2020/02/06	0	0.00	5	103.40	103.50	-5	11,007	-0.05%
2020/02/05	2	102.00	4	103.38	102.00	-2	10,999	-0.02%
2020/02/04	1	99.70	0	0.00	101.00	1	10,844	0.01%
2020/02/03	2	98.50	2	93.80	98.20	0	10,802	0.00%
2020/01/31	2	97.10	2	98.70	98.20	0	10,721	0.00%
2020/01/30	2	97.85	1	99.10	96.30	1	10,834	0.01%
2020/01/20	12	106.96	0	0.00	107.00	12	10,654	0.11%
2020/01/17	0	0.00	12	105.13	105.00	-12	10,615	-0.11%
2020/01/15	1	103.50	1	101.00	102.00	0	10,274	0.00%
2020/01/14	11	99.27	0	0.00	99.00	11	10,037	0.11%
2020/01/13	2	97.50	1	97.50	98.40	1	10,064	0.01%
2020/01/09	10	96.60	0	0.00	97.30	10	10,527	0.09%
2020/01/08	0	0.00	1	94.00	94.30	-1	10,582	-0.01%
2020/01/07	2	96.30	0	0.00	94.50	2	10,940	0.02%
2020/01/06	2	98.00	1	97.10	97.00	1	11,240	0.01%
2020/01/03	2	104.00	39	100.88	100.50	-37	11,207	-0.33%
2020/01/02	4	103.38	1	103.50	103.00	3	11,089	0.03%
2019/12/31	1	99.00	1	99.50	99.40	0	10,868	0.00%
2019/12/30	2	101.75	4.1	100.04	100.00	-2.1	10,903	-0.02%
2019/12/27	4	102.13	1	101.00	101.00	3	10,860	0.03%
2019/12/26	12	101.54	2	102.00	101.50	10	10,872	0.09%
2019/12/25	10	102.75	20.2	103.46	101.50	-10.2	10,938	-0.09%
2019/12/24	2	98.10	0	0.00	99.00	2	10,393	0.02%
2019/12/23	3	98.40	2	99.45	98.00	1	10,502	0.01%
2019/12/18	7	98.20	11	98.93	96.80	-4	10,922	-0.04%
2019/12/17	3	96.77	0	0.00	97.00	3	10,619	0.03%
2019/12/16	4	96.40	3	96.37	96.50	1	10,560	0.01%
2019/12/13	0	0.00	1	96.00	94.90	-1	10,457	-0.01%
2019/12/12	2	95.90	2	94.95	94.50	0	10,397	0.00%
2019/12/11	1	94.90	0	0.00	94.20	1	10,307	0.01%
2019/12/10	1	96.90	1	96.00	96.80	0	10,287	0.00%
2019/12/09	4	96.23	0	0.00	97.30	4	10,214	0.04%
2019/12/06	3	98.53	7	98.09	96.70	-4	10,146	-0.04%
2019/12/05	8	93.14	14	95.87	96.50	-6	9,750	-0.06%
2019/12/04	2	90.20	5	90.34	90.50	-3	9,211	-0.03%
2019/12/03	1	87.30	1.1	87.11	87.10	-0.1	8,989	0.00%
2019/11/29	0	0.00	0.1	86.60	86.80	-0.1	9,037	0.00%
2019/11/27	4	86.38	2	86.65	86.60	2	9,125	0.02%
2019/11/26	3	86.17	2	85.50	85.50	1	9,136	0.01%
2019/11/22	1	87.10	0	0.00	87.10	1	9,060	0.01%
2019/11/21	1	86.30	0	0.00	86.20	1	9,167	0.01%
2019/11/20	2	86.20	1	86.20	86.40	1	9,147	0.01%
2019/11/15	1.1	88.44	0	0.00	87.80	1.1	9,208	0.01%
2019/11/14	1	88.30	1	87.00	88.80	0	9,296	0.00%
2019/11/13	2	89.00	0	0.00	88.40	2	9,314	0.02%
2019/11/12	2	87.10	0	0.00	87.50	2	9,337	0.02%
2019/11/11	3	85.53	0	0.00	86.20	3	9,336	0.03%
2019/11/08	13.1	89.53	14	91.34	88.00	-0.9	9,198	-0.01%
2019/11/07	3	94.00	0	0.00	93.60	3	8,931	0.03%
2019/11/06	5	96.56	2	96.65	95.90	3	8,881	0.03%
2019/11/05	2	97.55	0	0.00	98.00	2	8,856	0.02%
2019/11/04	5	94.92	1	93.50	95.20	4	8,702	0.05%
2019/11/01	6	92.18	6	91.72	92.30	0	8,580	0.00%
2019/10/31	5	91.72	1	93.80	91.80	4	8,647	0.05%
2019/10/29	0	0.00	7	94.64	94.50	-7	8,572	-0.08%
2019/10/28	1	94.00	0	0.00	94.30	1	8,454	0.01%
2019/10/25	2	93.60	28	93.38	92.90	-26	8,395	-0.31%
2019/10/24	1	92.20	47	92.20	92.40	-46	8,285	-0.56%
2019/10/23	0	0.00	4	92.40	91.90	-4	8,312	-0.05%
2019/10/22	0	0.00	2	93.40	93.10	-2	8,303	-0.02%
2019/10/21	13	92.66	4	92.53	92.90	9	8,247	0.11%
2019/10/18	12	92.22	6	92.55	91.20	6	8,137	0.07%
2019/10/17	2	90.75	1	90.90	91.10	1	7,788	0.01%
2019/10/16	7	89.60	28	89.14	89.00	-21	7,667	-0.27%
2019/10/15	4	90.75	3	89.70	89.20	1	7,584	0.01%
2019/10/14	18	89.19	16	89.14	89.30	2	7,306	0.03%
2019/10/09	5	83.34	4	83.38	83.50	1	6,965	0.01%
2019/10/08	0	0.00	2	83.85	83.80	-2	7,069	-0.03%
2019/10/07	2	84.40	4	84.78	84.40	-2	7,055	-0.03%
2019/10/04	2	85.00	1	85.50	85.00	1	7,053	0.01%
2019/10/03	1	85.70	2	86.15	86.20	-1	7,094	-0.01%
2019/10/02	1	85.00	2	85.30	85.40	-1	7,068	-0.01%
2019/10/01	2	84.95	2	84.80	85.50	0	7,054	0.00%
2019/09/27	1	82.60	11	82.75	82.20	-10	6,981	-0.14%
2019/09/26	6	83.53	2	83.30	82.70	4	7,004	0.06%
2019/09/25	3	83.83	2	83.95	83.90	1	7,102	0.01%
2019/09/24	14	83.87	10	83.81	83.70	4	7,306	0.05%
2019/09/23	2	79.80	2	79.90	81.20	0	7,012	0.00%
2019/09/20	0	0.00	1	78.50	78.50	-1	7,226	-0.01%
2019/09/19	1	76.80	2	77.20	76.90	-1	7,288	-0.01%
2019/09/17	2	77.25	0	0.00	76.80	2	7,502	0.03%
2019/09/12	16	77.07	6	77.23	77.20	10	7,719	0.13%
2019/09/10	0	0.00	2	76.40	75.00	-2	7,927	-0.03%
2019/09/05	2	76.30	2	76.10	76.00	0	8,781	0.00%
2019/09/04	1	76.00	1	76.20	76.20	0	9,001	0.00%
2019/09/03	1	76.60	2	76.30	76.60	-1	9,084	-0.01%
2019/08/30	0	0.00	11	75.88	74.20	-11	9,298	-0.12%
2019/08/29	3	74.03	1	73.80	74.60	2	9,377	0.02%
2019/08/28	2	74.50	1.1	73.52	73.50	1	9,430	0.01%
2019/08/27	1	75.30	0	0.00	73.80	1	9,447	0.01%
2019/08/26	2	74.40	1	74.10	74.10	1	9,586	0.01%
2019/08/23	3	78.17	2	77.90	77.90	1	9,603	0.01%
2019/08/22	3	79.90	1	79.60	77.90	2	9,722	0.02%
2019/08/21	3	79.93	1	79.30	79.30	2	9,935	0.02%
2019/08/20	2	81.35	0	0.00	80.10	2	10,200	0.02%
2019/08/19	8	81.85	7	81.44	81.20	1	10,388	0.01%
2019/08/16	1	78.20	0	0.00	78.00	1	10,583	0.01%
2019/08/15	1	77.70	0	0.00	77.60	1	10,991	0.01%
2019/08/14	3	80.90	3	82.10	80.90	0	11,107	0.00%
2019/08/08	3	79.83	4	80.88	80.20	-1	12,172	-0.01%
2019/08/07	1	82.20	0	0.00	80.50	1	12,557	0.01%
2019/08/06	1	79.40	0.1	82.30	82.30	1	13,207	0.01%
2019/08/05	2	81.10	0	0.00	80.50	2	13,657	0.01%
2019/08/02	10	82.10	5	82.80	81.60	5	14,366	0.03%
2019/08/01	1	85.90	0	0.00	85.50	1	14,369	0.01%
2019/07/31	2	83.25	1	85.20	86.00	1	14,460	0.01%
2019/07/30	0	0.00	1	83.50	83.50	-1	14,407	-0.01%
2019/07/29	2	87.05	1	86.30	86.30	1	14,303	0.01%
2019/07/26	0	0.00	2	87.55	88.00	-2	14,319	-0.01%
2019/07/25	2.1	88.30	6	87.88	88.40	-4	14,315	-0.03%
2019/07/24	2	87.40	2	87.25	86.90	0	14,296	0.00%
2019/07/23	5	86.36	7	87.00	86.90	-2	14,345	-0.01%
2019/07/22	8.1	88.17	1	88.00	88.10	7.1	14,336	0.05%
2019/07/19	0	0.00	1	87.70	88.00	-1	14,327	-0.01%
2019/07/18	6	88.20	3	88.57	86.80	3	14,457	0.02%
2019/07/17	1.1	90.08	48	89.89	89.90	-46.9	14,406	-0.33%
2019/07/16	4	90.18	2	90.45	90.40	2	14,443	0.01%
2019/07/15	0	0.00	7	89.06	89.90	-7	14,399	-0.05%
2019/07/12	12	88.28	2	87.90	87.90	10	14,471	0.07%
2019/07/11	1	87.70	2	87.55	87.30	-1	14,373	-0.01%
2019/07/10	2	86.10	1	86.70	86.70	1	14,320	0.01%
2019/07/09	1	86.00	2	86.05	85.70	-1	14,289	-0.01%
2019/07/08	1	87.90	1	88.00	87.50	0	14,264	0.00%
2019/07/05	2	86.75	4	86.80	87.30	-2	14,345	-0.01%
2019/07/04	1	86.50	1	86.30	85.80	0	14,340	0.00%
2019/07/03	9	86.14	10	87.21	85.90	-1	14,760	-0.01%
2019/07/02	11	87.16	13	86.27	87.60	-2	14,660	-0.01%
2019/07/01	4	85.18	3	84.97	85.90	1	14,475	0.01%
2019/06/28	2	81.35	4	81.33	81.60	-2	14,182	-0.01%
2019/06/27	7	80.41	7	79.81	80.50	0	14,223	0.00%
2019/06/26	5	80.18	3	79.50	81.40	2	13,871	0.01%
2019/06/25	4	80.43	4	81.93	80.40	0	13,831	0.00%
2019/06/24	1	82.50	0	0.00	83.00	1	13,652	0.01%
2019/06/21	3	81.60	10	82.64	81.60	-7	13,619	-0.05%
2019/06/20	4	82.98	2	83.55	82.70	2	13,550	0.01%
2019/06/19	7	82.33	5	82.06	82.50	2	13,490	0.01%
2019/06/18	13	81.95	12	83.43	81.70	1	13,372	0.01%
2019/06/17	12	83.73	11	83.08	84.20	1	13,326	0.01%
2019/06/14	1	82.90	4	83.03	82.10	-3	13,108	-0.02%
2019/06/13	2	79.30	1	79.20	81.50	1	12,776	0.01%
2019/06/12	6	79.47	5	79.72	78.80	1	12,622	0.01%
2019/06/11	0	0.00	1	78.60	78.60	-1	12,490	-0.01%
2019/06/10	1	75.80	0	0.00	76.80	1	12,428	0.01%
2019/06/06	0	0.00	4	76.90	74.50	-4	12,369	-0.03%
2019/06/05	1	79.70	0	0.00	77.90	1	12,215	0.01%
2019/06/04	4	77.73	2	77.55	78.20	2	12,311	0.02%
2019/06/03	2	77.65	0	0.00	77.50	2	12,334	0.02%
2019/05/31	0	0.00	7	78.47	78.90	-7	12,294	-0.06%
2019/05/30	0	0.00	2	77.50	77.30	-2	12,162	-0.02%
2019/05/29	2	76.45	0	0.00	77.20	2	12,097	0.02%
2019/05/28	2	78.90	4	79.23	78.20	-2	12,127	-0.02%
2019/05/27	2	82.45	2	82.80	81.10	0	12,125	0.00%
2019/05/24	2	80.85	0	0.00	80.90	2	11,956	0.02%
2019/05/23	2	78.85	5	79.84	81.20	-3	11,812	-0.03%
2019/05/22	2	81.75	6	80.97	79.10	-4	11,547	-0.03%
2019/05/21	1	76.80	1	77.60	78.90	0	11,219	0.00%
2019/05/20	7	78.26	6	78.02	77.00	1	11,084	0.01%
2019/05/17	5	80.86	5	80.36	80.10	0	10,837	0.00%
2019/05/16	5	78.34	7	78.31	78.10	-2	10,412	-0.02%
2019/05/15	2	78.75	5	79.12	78.10	-3	10,471	-0.03%
2019/05/14	8	78.14	32	78.00	78.00	-24	10,559	-0.23%
2019/05/13	7	74.80	15	73.97	75.70	-8	10,001	-0.08%
2019/05/10	22	72.07	10	72.29	72.80	12	9,585	0.13%
2019/05/09	3	69.23	8	68.64	68.20	-5	8,933	-0.06%
2019/05/08	1	69.20	1	67.30	69.30	0	8,874	0.00%
2019/05/07	1	67.70	1	67.70	67.70	0	8,904	0.00%
2019/05/06	0	0.00	3	66.50	67.30	-3	9,224	-0.03%
2019/05/03	3	69.00	0	0.00	68.20	3	9,229	0.03%
2019/04/30	3	66.57	1	66.80	66.80	2	9,352	0.02%
2019/04/29	0	0.00	2	67.70	67.00	-2	9,419	-0.02%
2019/04/26	1	70.50	1	69.60	69.50	0	9,474	0.00%
2019/04/25	0	0.00	6	71.05	71.20	-6	9,531	-0.06%
2019/04/24	9	71.90	7	72.23	70.30	2	9,697	0.02%
2019/04/22	2	70.90	3	72.10	70.50	-1	9,950	-0.01%
2019/04/19	0	0.00	1	69.90	70.60	-1	9,991	-0.01%
2019/04/18	5	69.84	11	69.98	68.60	-6	10,232	-0.06%
2019/04/17	3	69.83	4	69.88	69.10	-1	10,246	-0.01%
2019/04/16	1	68.80	0	0.00	69.30	1	10,261	0.01%
2019/04/15	1	68.40	2	68.30	68.30	-1	10,465	-0.01%
2019/04/12	7	67.77	6	68.03	67.70	1	10,741	0.01%
2019/04/11	11	69.88	6	70.63	68.80	5	10,854	0.05%
2019/04/10	6	71.37	7	71.29	71.40	-1	10,908	-0.01%
2019/04/09	3	71.50	33	72.42	71.80	-30	10,984	-0.27%
2019/04/02	4	68.65	3	68.87	68.40	1	11,241	0.01%
2019/04/01	2	69.50	2	68.90	68.20	0	11,713	0.00%
2019/03/28	5	67.90	0	0.00	66.60	5	12,023	0.04%
2019/03/27	1	67.50	1	67.00	66.90	0	12,525	0.00%
2019/03/26	2	67.00	2	67.35	67.70	0	12,713	0.00%
2019/03/25	1	66.90	1	66.50	66.60	0	12,950	0.00%
2019/03/22	1	69.00	0	0.00	68.20	1	13,122	0.01%
2019/03/21	1	68.10	1	68.50	68.40	0	13,349	0.00%
2019/03/19	1	66.40	2	66.40	66.80	-1	13,849	-0.01%
2019/03/18	2	65.00	0	0.00	65.70	2	13,975	0.01%
2019/03/14	4	65.00	5	64.38	64.30	-1	14,582	-0.01%
2019/03/13	2	65.30	2	65.10	65.70	0	14,874	0.00%
2019/03/12	2	66.45	0	0.00	66.00	2	15,052	0.01%
2019/03/08	3	66.23	0	0.00	65.10	3	15,954	0.02%
2019/03/07	1	68.00	0	0.00	67.90	1	16,140	0.01%
2019/03/06	2	71.80	2	71.15	70.30	0	16,581	0.00%
2019/03/04	11	71.32	1	71.00	70.50	10	17,429	0.06%
2019/02/27	3	71.70	0	0.00	71.40	3	17,569	0.02%
2019/02/26	2	72.95	1	72.50	72.60	1	17,810	0.01%
2019/02/25	3	69.67	9	70.00	69.80	-6	17,952	-0.03%
2019/02/22	0	0.00	1	70.90	70.10	-1	18,343	-0.01%
2019/02/21	2	71.00	1	71.00	71.20	1	18,311	0.01%
2019/02/20	17	72.95	0	0.00	71.10	17	18,314	0.09%
2019/02/19	3	71.53	4	71.58	72.00	-1	18,362	-0.01%
2019/02/18	2	71.20	2	72.55	70.80	0	18,472	0.00%
2019/02/15	1	72.40	3	70.73	70.50	-2	18,677	-0.01%
2019/02/14	12	73.56	18	73.64	72.80	-6	18,739	-0.03%
2019/02/13	34	71.76	29	71.95	74.30	5	18,546	0.03%
2019/02/12	1	67.50	3	67.00	67.60	-2	18,191	-0.01%
2019/02/11	2	65.85	6	65.85	65.60	-4	18,539	-0.02%
2019/01/30	7	64.73	6	65.78	64.50	1	18,765	0.01%
2019/01/29	6	65.10	7	64.99	65.20	-1	18,788	-0.01%
2019/01/28	6	65.27	8	64.94	65.50	-2	18,875	-0.01%
2019/01/25	6	64.80	5	65.24	64.40	1	19,217	0.01%
2019/01/24	8	62.81	5	62.88	62.50	3	19,111	0.02%
2019/01/23	1	62.00	7	62.30	63.10	-6	19,101	-0.03%
2019/01/22	5	63.64	5	63.44	62.00	0	19,326	0.00%
2019/01/21	8	64.14	3	63.73	63.70	5	19,436	0.03%
2019/01/18	11	63.63	10	63.33	64.30	1	19,565	0.01%
2019/01/17	12	63.78	14	64.49	63.60	-2	19,619	-0.01%
2019/01/16	5	64.24	2	64.50	64.90	3	19,722	0.02%
2019/01/15	1	61.30	2	62.75	62.90	-1	19,591	-0.01%
2019/01/14	2	60.80	2	60.90	61.40	0	19,557	0.00%
2019/01/11	5	64.80	5	63.84	63.30	0	19,391	0.00%
2019/01/10	6	65.13	8	64.50	64.00	-2	19,377	-0.01%
2019/01/09	5	63.00	7	63.20	62.60	-2	19,169	-0.01%
2019/01/08	1	63.50	1	62.50	62.50	0	19,230	0.00%
2019/01/07	17	64.06	2	63.60	63.20	15	19,279	0.08%
2019/01/04	15	60.87	17	61.46	62.90	-2	19,258	-0.01%
2019/01/03	1	63.70	3	63.00	61.60	-2	19,106	-0.01%
2019/01/02	1	63.20	2	62.60	62.80	-1	19,093	-0.01%
2018/12/28	4	61.48	3	61.37	61.20	1	19,120	0.01%
2018/12/27	2	61.00	8	61.89	61.20	-6	19,189	-0.03%
2018/12/26	4	61.10	20	61.01	58.50	-16	18,918	-0.08%
2018/12/25	14	57.82	4	59.30	60.80	10	18,881	0.05%
2018/12/24	14	59.93	7	60.31	60.00	7	18,659	0.04%
2018/12/22	1	61.80	2	61.95	63.50	-1	18,227	-0.01%
2018/12/21	12	61.48	18	62.66	63.40	-6	18,292	-0.03%
2018/12/20	19	63.62	6	62.27	61.70	13	18,034	0.07%
2018/12/19	2	69.05	1	68.50	68.50	1	17,677	0.01%
2018/12/18	2	70.95	10	71.37	70.00	-8	18,106	-0.04%
2018/12/17	12	70.29	11	70.81	71.00	1	18,198	0.01%
2018/12/14	15	67.76	13	68.79	69.20	2	18,092	0.01%
2018/12/13	2	69.60	5	69.52	69.80	-3	17,965	-0.02%
2018/12/12	54	70.32	6	70.35	69.30	48	17,838	0.27%
2018/12/11	6	69.17	6	69.52	68.60	0	17,780	0.00%
2018/12/10	13	70.18	3	68.83	69.60	10	17,754	0.06%
2018/12/07	8	74.55	14	74.36	72.70	-6	17,516	-0.03%
2018/12/06	37	75.57	12	74.51	74.10	25	17,515	0.14%
2018/12/05	15	78.42	14	78.29	78.00	1	17,395	0.01%
2018/12/04	17	82.81	5	82.26	82.10	12	17,367	0.07%
2018/12/03	17	87.81	16	88.56	85.20	1	17,253	0.01%
2018/11/30	19	84.43	22	84.90	84.50	-3	16,574	-0.02%
2018/11/29	31	84.45	25	83.42	85.80	6	16,135	0.04%
2018/11/28	38	80.73	41	79.39	79.90	-3	15,623	-0.02%
2018/11/27	21	74.78	24	75.78	76.00	-3	15,145	-0.02%
2018/11/26	3	74.13	8	73.86	73.50	-5	14,850	-0.03%
2018/11/23	20	74.05	5.3	74.71	72.00	14.7	14,732	0.10%
2018/11/22	14	75.29	7	75.27	72.80	7	14,384	0.05%
2018/11/21	8	74.70	22	74.96	77.50	-14	13,991	-0.10%
2018/11/20	6	70.00	15	70.24	70.50	-9	13,555	-0.07%
2018/11/19	12	70.08	3	69.43	70.10	9	13,594	0.07%
2018/11/16	4	70.25	21	70.54	69.00	-17	13,591	-0.13%
2018/11/15	1	69.30	0	0.00	70.00	1	13,639	0.01%
2018/11/14	42	69.80	7	69.37	68.00	35	13,554	0.26%
2018/11/13	3	67.37	7	69.14	71.50	-4	13,511	-0.03%
2018/11/12	1	68.40	24	67.57	69.00	-23	13,388	-0.17%
2018/11/09	7	66.94	2	66.45	67.50	5	13,312	0.04%
2018/11/08	21	69.15	7	70.03	66.20	14	13,209	0.11%
2018/11/07	30	66.21	31	67.13	69.80	-1	12,822	-0.01%
2018/11/06	7	64.13	5	66.30	63.50	2	12,780	0.02%
2018/11/05	10	66.78	10	66.92	67.40	0	12,809	0.00%
2018/11/02	14	65.91	11	65.88	66.40	3	12,814	0.02%
2018/11/01	6	61.73	5	62.64	63.30	1	12,502	0.01%
2018/10/31	0	0.00	4	57.60	57.60	-4	12,443	-0.03%
2018/10/30	7	52.06	7	51.63	52.40	0	12,483	0.00%
2018/10/29	0	0.00	10.5	49.46	51.80	-10.5	12,405	-0.08%
2018/10/26	4	49.26	2	51.60	47.10	2	12,467	0.02%
2018/10/25	10	51.51	2	52.00	50.40	8	12,546	0.06%
2018/10/24	16	56.41	5	56.86	56.00	11	12,412	0.09%
2018/10/23	5	60.04	0	0.00	58.30	5	12,263	0.04%
2018/10/22	2	62.00	2	61.90	61.90	0	12,230	0.00%
2018/10/19	2	62.30	3	62.60	61.80	-1	12,158	-0.01%
2018/10/18	10	66.21	7	65.99	65.30	3	12,057	0.02%
2018/10/17	1	66.00	1	66.00	65.20	0	11,952	0.00%
2018/10/16	29	65.25	31	64.78	64.00	-2	11,921	-0.02%
2018/10/15	5	63.78	1	63.10	63.10	4	11,781	0.03%
2018/10/12	26	64.18	25	64.09	64.10	1	11,722	0.01%
2018/10/11	25	64.03	3	64.27	63.50	22	11,552	0.19%
2018/10/09	4	69.88	7	69.64	70.50	-3	11,443	-0.03%
2018/10/08	13	69.04	7	67.31	68.00	6	11,287	0.05%
2018/10/05	5	71.26	2	73.00	70.00	3	11,098	0.03%
2018/10/04	7	75.20	8	74.99	75.80	-1	10,937	-0.01%
2018/10/03	3	76.13	1	75.10	74.90	2	10,944	0.02%
2018/10/02	6	79.42	1	78.70	78.50	5	10,874	0.05%
2018/10/01	4	79.45	4	79.65	79.90	0	10,996	0.00%
2018/09/28	10	78.41	8	78.48	78.40	2	11,180	0.02%
2018/09/27	5	77.74	1	78.20	77.30	4	11,181	0.04%
2018/09/26	3	77.80	34	78.34	79.50	-31	11,262	-0.28%
2018/09/25	12	80.21	10	79.67	78.10	2	11,179	0.02%
2018/09/21	3	77.90	15	81.00	81.50	-12	10,708	-0.11%
2018/09/20	4	75.08	0	0.00	74.60	4	10,431	0.04%
2018/09/19	3	75.47	2	74.80	74.30	1	10,444	0.01%
2018/09/18	2	72.25	2	73.45	73.90	0	10,448	0.00%
2018/09/17	17	74.65	22	73.86	74.70	-5	10,570	-0.05%
2018/09/14	6	68.30	1	67.90	72.10	5	10,320	0.05%
2018/09/13	14	65.84	16	65.94	65.60	-2	10,254	-0.02%
2018/09/12	25	66.54	26	66.55	64.40	-1	10,255	-0.01%
2018/09/11	25	70.16	6	70.22	69.50	19	10,055	0.19%
2018/09/10	1	70.50	4	72.45	69.50	-3	9,872	-0.03%
2018/09/07	2	84.10	4	83.18	77.20	-2	9,740	-0.02%
2018/09/06	1	85.10	0	0.00	85.00	1	9,688	0.01%
2018/09/04	2	84.30	2	84.00	84.40	0	10,053	0.00%
2018/09/03	1	85.00	0	0.00	83.80	1	10,218	0.01%
2018/08/31	6	86.88	5	87.72	88.00	1	10,583	0.01%
2018/08/30	1	89.00	0	0.00	87.50	1	10,763	0.01%
2018/08/29	2	87.60	3	86.93	87.40	-1	11,085	-0.01%
2018/08/28	1	87.20	1	87.50	87.40	0	11,507	0.00%
2018/08/27	2	87.90	4	86.25	88.20	-2	11,612	-0.02%
2018/08/24	5	83.60	2	84.20	84.50	3	11,737	0.03%
2018/08/23	2	86.20	0	0.00	85.20	2	12,123	0.02%
2018/08/22	7	85.34	11	84.95	87.30	-4	12,328	-0.03%
2018/08/21	2	86.15	1	86.80	86.60	1	12,292	0.01%
2018/08/20	6	85.45	16	85.37	84.20	-10	12,374	-0.08%
2018/08/17	6	90.33	6	93.03	90.20	0	12,304	0.00%
2018/08/16	7	91.27	1	91.00	92.80	6	12,390	0.05%
2018/08/15	2	90.40	2	89.90	90.30	0	12,514	0.00%
2018/08/14	5	89.76	7	89.54	91.50	-2	12,602	-0.02%
2018/08/13	5	88.14	3	89.47	88.40	2	12,638	0.02%
2018/08/10	17	95.05	1	93.40	93.00	16	12,649	0.13%
2018/08/09	7	96.31	6	96.20	96.10	1	12,911	0.01%
2018/08/08	16	97.94	16	98.11	95.60	0	13,595	0.00%
2018/08/07	5	102.20	7	102.71	102.50	-2	13,996	-0.01%
2018/08/06	4	98.15	2	98.60	99.50	2	14,580	0.01%
2018/08/03	2	93.95	9	94.97	97.00	-7	15,125	-0.05%
2018/08/02	15	94.67	2	93.00	92.00	13	15,089	0.09%
2018/08/01	12	101.04	5	101.94	99.20	7	15,010	0.05%
2018/07/31	2	107.50	1	108.99	105.00	1	15,036	0.01%
2018/07/27	0	0.00	1	110.00	113.00	-1	15,325	-0.01%
2018/07/26	2	113.50	1	110.50	110.00	1	15,574	0.01%
2018/07/25	6	112.83	6	111.33	113.00	0	15,812	0.00%
2018/07/23	8	108.63	8	108.69	108.00	0	16,091	0.00%
2018/07/20	1	112.50	3.8	115.04	115.00	-2.8	16,295	-0.02%
2018/07/19	1	115.50	2	115.50	115.50	-1	16,418	-0.01%
2018/07/18	11	115.55	1	111.00	109.50	10	16,549	0.06%
2018/07/17	4	115.00	2	115.00	115.00	2	16,632	0.01%
2018/07/16	2	115.50	2	115.00	116.50	0	16,937	0.00%
2018/07/13	4	116.50	2	116.00	114.50	2	17,483	0.01%
2018/07/12	4	114.13	5	115.20	116.00	-1	17,768	-0.01%
2018/07/11	4	113.13	4	112.75	113.00	0	18,121	0.00%
2018/07/10	6	116.00	5	116.30	115.00	1	18,706	0.01%
2018/07/09	3	114.33	3	115.00	114.00	0	19,373	0.00%
2018/07/06	3	110.00	5	112.20	117.50	-2	19,510	-0.01%
2018/07/05	4	108.75	5	108.40	107.00	-1	19,568	-0.01%
2018/07/04	5	111.00	1.1	108.78	107.00	3.9	19,769	0.02%
2018/07/03	3.5	116.14	1	115.50	115.50	2.5	20,025	0.01%
2018/07/02	4	120.25	1	119.00	115.50	3	20,029	0.01%
2018/06/28	2	124.50	1	124.50	123.00	1	20,003	0.00%
2018/06/27	1	127.00	10	126.70	128.00	-9	20,283	-0.04%
2018/06/26	3	126.67	5	127.90	125.00	-2	20,572	-0.01%
2018/06/25	1	122.50	1	124.00	127.00	0	20,422	0.00%
2018/06/22	4	125.13	4	125.63	124.00	0	20,571	0.00%
2018/06/21	2	128.00	4	128.13	129.00	-2	20,592	-0.01%
2018/06/20	6	122.08	5	122.40	123.00	1	20,819	0.00%
2018/06/19	1	125.50	1	127.00	124.00	0	21,083	0.00%
2018/06/15	2	127.00	2	127.50	128.00	0	21,343	0.00%
2018/06/14	2	126.75	0	127.50	127.50	2	21,757	0.01%
2018/06/13	5	126.30	6	125.75	127.50	-1	22,584	0.00%
2018/06/12	5	127.50	4	128.25	128.00	1	22,755	0.00%
2018/06/11	4	124.88	5	124.10	125.50	-1	22,574	0.00%
2018/06/08	17	117.79	17	117.65	120.50	0	22,440	0.00%
2018/06/07	12	125.75	6	126.83	125.00	6	22,077	0.03%
2018/06/06	18	123.58	16	125.66	128.00	2	22,058	0.01%
2018/06/05	32	129.16	10.5	127.93	122.50	21.5	21,956	0.10%
2018/06/04	11	136.45	4	136.13	136.00	7	21,514	0.03%
2018/06/01	2	137.75	2	138.25	137.00	0	21,474	0.00%
2018/05/31	16	145.84	16	145.31	141.00	0	21,435	0.00%
2018/05/30	11	143.68	16	144.16	143.00	-5	20,992	-0.02%
2018/05/29	8	144.75	9	144.39	143.00	-1	20,769	0.00%
2018/05/28	4	143.25	7	143.86	142.00	-3	20,607	-0.01%
2018/05/25	6	140.50	10	139.50	140.00	-4	20,488	-0.02%
2018/05/24	3	137.50	2	137.50	138.00	1	20,424	0.00%
2018/05/23	3	139.17	3	139.50	137.00	0	20,377	0.00%
2018/05/22	6	137.92	6	138.00	136.50	0	20,225	0.00%
2018/05/21	2	139.25	1	140.50	141.00	1	20,225	0.00%
2018/05/18	8	138.31	6	139.25	139.00	2	20,217	0.01%
2018/05/17	25	139.12	15	141.43	136.50	10	20,166	0.05%
2018/05/16	35	146.61	31	148.77	141.50	4	20,054	0.02%
2018/05/15	14	146.11	14	143.93	141.00	0	19,651	0.00%
2018/05/14	13	146.54	23	148.65	151.00	-10	19,438	-0.05%
2018/05/11	20	139.90	42	138.88	137.50	-22	18,840	-0.12%
2018/05/10	12	131.13	112	131.13	135.50	-100	18,366	-0.54%	大賣/
2018/05/09	3	131.50	3	132.83	131.00	0	18,655	0.00%
2018/05/08	29	132.86	33	134.29	132.00	-4	18,633	-0.02%
2018/05/07	110	131.65	7	129.86	131.00	103	18,638	0.55%	大買/鉅額交易
2018/05/04	3	126.17	2	126.75	127.00	1	18,647	0.01%
2018/05/03	8	134.94	26	137.29	130.50	-18	19,036	-0.09%
2018/05/02	31	135.39	14	132.46	134.50	17	19,101	0.09%
2018/04/30	15	129.80	4	129.88	129.00	11	19,276	0.06%
2018/04/27	1	132.00	11	133.00	131.00	-10	19,738	-0.05%
2018/04/26	2	129.50	6	127.25	128.50	-4	20,196	-0.02%
2018/04/25	2	123.25	1	125.00	124.00	1	20,437	0.00%
2018/04/24	1	122.00	1	122.00	120.50	0	20,453	0.00%
2018/04/23	4	130.13	0	0.00	128.00	4	20,274	0.02%
2018/04/20	15	133.80	9	134.83	133.00	6	20,187	0.03%
2018/04/19	16	137.97	28	139.46	138.50	-12	19,928	-0.06%
2018/04/18	9	131.39	6	131.42	133.00	3	19,375	0.02%
2018/04/17	18	133.08	23	134.10	127.50	-5	19,068	-0.03%
2018/04/16	46	135.51	61.1	134.12	139.00	-15	18,751	-0.08%
2018/04/13	29	128.36	288.9	128.00	130.00	-259.9	18,183	-1.43%	大賣/鉅額交易
2018/04/12	3	117.50	209	119.95	120.00	-206	17,461	-1.18%	大賣/鉅額交易
2018/04/11	8	118.88	7	118.93	116.50	1	17,297	0.01%
2018/04/10	10	116.25	10	116.70	115.50	0	17,082	0.00%
2018/04/09	3	111.17	3	111.33	115.50	0	17,027	0.00%
2018/04/03	2	105.75	2	106.00	105.50	0	16,574	0.00%
2018/04/02	3	106.00	2	106.50	105.00	1	16,475	0.01%
2018/03/31	0	0.00	1	108.50	106.50	-1	16,428	-0.01%
2018/03/30	7	108.50	6	108.92	107.50	1	16,426	0.01%
2018/03/29	3	107.50	15	107.87	107.50	-12	16,147	-0.07%
2018/03/28	4	102.50	0	0.00	102.00	4	15,663	0.03%
2018/03/27	1	104.00	3	104.67	104.50	-2	15,543	-0.01%
2018/03/26	5	100.28	46	100.03	100.50	-41	15,389	-0.27%
2018/03/23	9	99.72	5	98.94	99.10	4	15,300	0.03%
2018/03/22	32	109.50	6	109.25	105.50	26	14,998	0.17%
2018/03/21	7	107.71	4	109.25	107.00	3	14,641	0.02%
2018/03/20	7	107.07	11.1	107.33	111.00	-4.1	14,362	-0.03%
2018/03/19	8	106.75	162	105.30	105.50	-154	13,950	-1.10%	大賣/鉅額交易
2018/03/16	164	98.94	23	99.14	98.80	141	13,064	1.08%	大買/鉅額交易
2018/03/15	2	95.65	3	96.13	96.10	-1	12,772	-0.01%
2018/03/14	12	95.89	11	96.49	95.80	1	12,853	0.01%
2018/03/13	10	98.37	22	97.57	97.20	-12	13,013	-0.09%
2018/03/12	6	98.53	14	98.12	97.30	-8	13,020	-0.06%
2018/03/09	25	95.49	12	95.21	95.60	13	12,930	0.10%
2018/03/08	1	91.90	4	92.23	91.80	-3	12,835	-0.02%
2018/03/07	3	90.80	5	91.94	90.90	-2	12,893	-0.02%
2018/03/06	7	91.03	4	91.40	91.50	3	13,000	0.02%
2018/03/02	2	88.35	2	88.10	88.90	0	13,097	0.00%
2018/03/01	0	0.00	2	89.45	89.10	-2	13,126	-0.02%
2018/02/27	2	90.75	1	90.50	89.80	1	13,196	0.01%
2018/02/26	4	90.73	0	0.00	90.80	4	13,182	0.03%
2018/02/23	6	93.85	2	95.50	92.30	4	13,170	0.03%
2018/02/21	1	93.40	9	92.28	93.80	-8	13,935	-0.06%
2018/02/12	2	88.65	0	0.00	88.00	2	13,860	0.01%
2018/02/09	3	88.83	2	89.00	89.00	1	13,859	0.01%
2018/02/08	4	91.95	1	93.80	93.70	3	13,774	0.02%
2018/02/07	4	97.40	4	98.60	96.10	0	13,596	0.00%
2018/02/06	9	94.74	6	93.92	92.50	3	13,462	0.02%
2018/02/05	2	96.20	3	96.60	101.50	-1	13,530	-0.01%
2018/02/02	14	99.89	5	100.86	99.90	9	13,821	0.07%
2018/02/01	10	103.75	13	104.15	102.00	-3	13,956	-0.02%
2018/01/31	7	99.94	7	98.96	101.50	0	13,751	0.00%
2018/01/30	3	100.77	12	100.39	100.50	-9	13,742	-0.07%
2018/01/29	16	97.55	33	96.53	99.50	-17	13,513	-0.13%
2018/01/26	54	99.87	20	99.38	94.40	34	13,519	0.25%
2018/01/25	8	99.23	22	99.07	100.00	-14	13,241	-0.11%
2018/01/24	17	98.69	34	98.94	99.00	-17	13,005	-0.13%
2018/01/23	20	98.16	27	97.90	97.50	-7	12,675	-0.06%
2018/01/22	29	93.71	11	95.53	97.60	18	12,323	0.15%
2018/01/19	3	86.93	13	86.84	88.80	-10	12,166	-0.08%
2018/01/18	5	83.72	11	83.87	83.70	-6	11,858	-0.05%
2018/01/17	0	0.00	2	81.20	81.40	-2	12,138	-0.02%
2018/01/16	27	81.94	19	81.62	81.50	8	12,388	0.06%
2018/01/15	5	81.40	3	81.43	81.90	2	12,650	0.02%
2018/01/12	5	80.32	8	80.25	80.00	-3	13,230	-0.02%
2018/01/11	3	78.97	2	78.75	79.10	1	13,565	0.01%
2018/01/10	10	79.32	10	80.77	79.00	0	13,939	0.00%
2018/01/09	2	81.40	1	82.10	81.50	1	14,253	0.01%
2018/01/08	5	81.32	5	81.36	81.20	0	14,810	0.00%
2018/01/05	2	83.75	14	83.55	81.70	-12	15,666	-0.08%
2018/01/04	0	0.00	10	81.57	81.40	-10	16,200	-0.06%
2018/01/03	6	79.42	18	79.17	81.60	-12	16,207	-0.07%