中美晶 (5483)-華南永昌-岡山券商分點個股進出

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
163.5
漲跌
▲1.0
漲幅
+0.62%
成交量
4,019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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4.3	161.23	3	163.50	163.50	1.3	3,276	0.04%
2024/11/20	1.3	161.76	6	162.42	162.50	-4.7	3,245	-0.14%
2024/11/19	7.4	159.03	1	160.00	162.00	6.4	3,215	0.20%
2024/11/18	1	161.00	5	162.50	162.50	-4	3,163	-0.13%
2024/11/15	1	159.00	1.5	161.46	161.00	-0.5	3,153	-0.02%
2024/11/14	5	158.60	6.1	159.68	159.00	-1.1	3,130	-0.04%
2024/11/13	3	158.83	1	158.00	158.00	2	3,127	0.06%
2024/11/12	3.5	160.29	0	0.00	159.50	3.5	3,126	0.11%
2024/11/11	8	163.06	0	0.00	163.00	8	3,094	0.26%
2024/11/08	2	160.25	3.6	163.89	163.50	-1.6	3,044	-0.05%
2024/11/07	7.4	152.99	4	155.38	155.50	3.4	2,950	0.12%
2024/11/06	2.4	155.79	2	153.50	153.50	0.4	2,897	0.01%
2024/11/05	1.1	154.15	1	157.00	157.00	0.1	2,909	0.00%
2024/11/04	1.8	157.01	1.1	154.53	154.50	0.8	2,924	0.03%
2024/11/01	2	156.50	1	158.50	158.50	1	3,005	0.03%
2024/10/30	3.4	158.76	2	157.50	157.50	1.4	3,020	0.05%
2024/10/29	2.8	160.17	2	159.00	159.00	0.8	3,029	0.03%
2024/10/28	1	163.00	1	162.00	162.00	0	3,060	0.00%
2024/10/25	2	162.50	2	163.00	163.00	0	3,118	0.00%
2024/10/24	1	162.00	2	162.00	162.00	-1	3,162	-0.03%
2024/10/23	3	163.50	2	163.50	163.50	1	3,239	0.03%
2024/10/22	13	163.77	2	163.50	163.50	11	3,300	0.33%
2024/10/21	1.2	163.46	0	0.00	163.50	1.2	3,370	0.04%
2024/10/18	3	164.30	0	0.00	162.00	3	3,442	0.09%
2024/10/17	1	165.51	1	166.00	166.00	0	3,511	0.00%
2024/10/16	2	165.50	1	165.00	165.00	1	3,566	0.03%
2024/10/15	3	168.00	0	0.00	166.50	3	3,587	0.08%
2024/10/14	1	167.00	1	168.50	168.50	0	3,593	0.00%
2024/10/11	14	165.57	2	166.00	166.00	12	3,592	0.33%
2024/10/09	1	166.50	1	166.00	166.00	0	3,571	0.00%
2024/10/08	4.1	166.88	2	166.00	166.00	2.1	3,573	0.06%
2024/10/07	2	169.50	2	168.00	168.00	0	3,587	0.00%
2024/10/04	12	171.00	1	171.00	170.00	11	3,585	0.31%
2024/10/01	2.1	176.90	2	176.00	176.00	0.1	3,556	0.00%
2024/09/30	1	176.00	1	177.00	177.00	0	3,577	0.00%
2024/09/27	2	173.00	2	175.00	175.00	0	3,614	0.00%
2024/09/26	1	176.00	1	173.00	173.00	0	3,660	0.00%
2024/09/25	11	175.68	3	176.83	176.00	8	3,662	0.22%
2024/09/24	2	172.50	1	172.00	172.00	1	3,608	0.03%
2024/09/23	8	176.56	2	175.50	175.50	6	3,506	0.17%
2024/09/20	2	182.25	2	178.50	178.50	0	3,469	0.00%
2024/09/19	1	184.00	1	181.50	181.50	0	3,449	0.00%
2024/09/18	1	184.50	1	184.00	184.00	0	3,439	0.00%
2024/09/16	1	185.00	2	186.00	186.00	-1	3,457	-0.03%
2024/09/13	1	183.00	1	185.00	185.00	0	3,495	0.00%
2024/09/12	1	182.50	1	184.50	184.50	0	3,540	0.00%
2024/09/11	3.6	181.83	2	180.50	180.50	1.6	3,550	0.05%
2024/09/10	1	187.00	0	0.00	184.00	1	3,502	0.03%
2024/09/09	1	186.00	2	187.50	185.00	-1	3,506	-0.03%
2024/09/06	2	189.50	2	189.00	189.00	0	3,514	0.00%
2024/09/05	1	190.50	3	193.67	191.00	-2	3,507	-0.06%
2024/09/04	1	192.00	1	189.00	189.00	0	3,535	0.00%
2024/09/02	1	197.00	1	198.00	198.00	0	3,563	0.00%
2024/08/30	1	195.00	1.1	198.86	199.00	-0.1	3,583	0.00%
2024/08/29	2	195.25	2	198.00	198.00	0	3,609	0.00%
2024/08/28	1	197.50	1	196.50	196.50	0	3,686	0.00%
2024/08/27	1	197.50	1	199.00	199.00	0	3,748	0.00%
2024/08/26	2	199.75	3	199.00	199.00	-1	3,796	-0.03%
2024/08/23	2	200.50	1	200.00	200.00	1	3,827	0.03%
2024/08/22	3	199.00	3	200.83	201.50	0	3,842	0.00%
2024/08/21	0	0.00	1	198.49	198.50	-1	3,858	-0.03%
2024/08/20	0	0.00	3	195.00	195.50	-3	3,869	-0.08%
2024/08/19	2	190.25	0	0.00	194.50	2	3,950	0.05%
2024/08/15	2	190.75	1	188.50	188.50	1	4,063	0.02%
2024/08/14	5	190.00	0	0.00	190.00	5	4,151	0.12%
2024/08/13	1	188.00	2	187.50	186.50	-1	4,209	-0.02%
2024/08/12	4.1	187.52	7	188.29	188.00	-2.9	4,220	-0.07%
2024/08/09	1	186.50	2	187.00	186.50	-1	4,248	-0.02%
2024/08/07	12	179.29	11	182.82	186.00	1	4,326	0.02%
2024/08/06	2	179.50	2	181.00	181.00	0	4,333	0.00%
2024/08/05	3	181.17	13	180.42	182.00	-10	4,312	-0.23%
2024/08/02	1	193.50	2	192.50	191.50	-1	4,258	-0.02%
2024/08/01	4	196.25	3	198.50	198.50	1	4,283	0.02%
2024/07/31	11	194.45	1	192.50	192.50	10	4,295	0.23%
2024/07/30	2	194.00	2	198.00	198.00	0	4,293	0.00%
2024/07/29	3	201.17	14	198.39	195.00	-11	4,267	-0.26%
2024/07/26	4	197.63	4	200.13	199.50	0	4,242	0.00%
2024/07/23	7	213.71	2	215.50	215.50	5	4,175	0.12%
2024/07/22	3	220.33	1	215.50	215.50	2	4,130	0.05%
2024/07/19	6	226.42	2	225.00	225.00	4	4,067	0.10%
2024/07/18	1	223.00	2	228.93	230.00	-1	4,066	-0.03%
2024/07/17	2	227.75	1.1	223.50	223.50	1	3,999	0.02%
2024/07/16	4	230.25	3	227.50	227.50	1	4,031	0.02%
2024/07/15	1	232.99	2	232.75	233.00	-1	4,115	-0.02%
2024/07/12	1	227.00	4	232.50	232.50	-3	4,145	-0.07%
2024/07/11	2	229.00	2	231.00	231.00	0	4,157	0.00%
2024/07/10	4	229.25	3.1	228.73	229.00	0.9	4,272	0.02%
2024/07/09	1	224.00	5	224.00	225.50	-4	4,295	-0.09%
2024/07/08	4	221.38	5	224.10	224.50	-1	4,285	-0.02%
2024/07/05	4	220.50	4	223.00	224.00	0	4,251	0.00%
2024/07/04	5.1	217.23	8	221.56	222.00	-3	4,235	-0.07%
2024/07/03	5	214.50	7	216.14	217.00	-2	4,217	-0.05%
2024/07/02	6	214.92	5	218.20	217.00	1	4,160	0.02%
2024/07/01	0	0.00	1	221.00	222.00	-1	4,050	-0.02%
2024/06/28	3	218.00	3	217.50	217.50	0	4,044	0.00%
2024/06/27	10	221.50	9	218.00	218.00	1	4,159	0.02%
2024/06/26	0	0.00	4	221.50	221.50	-4	4,453	-0.09%
2024/06/24	1	214.00	1	213.50	213.50	0	4,934	0.00%
2024/06/21	4	213.25	2	214.00	214.00	2	5,046	0.04%
2024/06/19	1	215.50	1	210.50	210.50	0	5,254	0.00%
2024/06/17	1	210.50	1	212.50	212.50	0	6,185	0.00%
2024/06/14	2	211.50	2	210.50	210.50	0	6,672	0.00%
2024/06/13	2	212.50	2	211.50	211.50	0	6,736	0.00%
2024/06/12	0	0.00	1	212.00	212.50	-1	6,807	-0.01%
2024/06/11	2	208.75	1	210.00	210.00	1	6,994	0.01%
2024/06/07	2	211.50	3	209.50	209.50	-1	7,164	-0.01%
2024/06/06	1	213.50	3	213.00	212.00	-2	7,245	-0.03%
2024/06/05	1	212.50	2	213.75	213.50	-1	7,340	-0.01%
2024/06/04	2	212.25	2	212.50	212.50	0	7,787	0.00%
2024/06/03	1	210.50	1.3	213.04	214.00	-0.3	7,889	0.00%
2024/05/31	1	205.50	2	207.25	208.50	-1	7,851	-0.01%
2024/05/30	1	200.50	1	205.50	205.50	0	7,872	0.00%
2024/05/29	2	203.50	3.4	202.59	203.00	-1.4	7,885	-0.02%
2024/05/28	1	205.00	2	205.00	205.00	-1	7,951	-0.01%
2024/05/24	1	198.50	3	201.83	202.50	-2	7,948	-0.03%
2024/05/23	4	202.38	3	201.67	201.50	1	7,944	0.01%
2024/05/22	2	201.75	1	202.50	202.50	1	7,874	0.01%
2024/05/21	4	198.00	4.4	199.23	199.00	-0.4	7,822	0.00%
2024/05/20	1.2	196.67	2	199.25	199.00	-0.8	7,770	-0.01%
2024/05/17	2	194.00	0.2	196.00	195.50	1.8	7,679	0.02%
2024/05/16	0	0.00	2	191.50	191.50	-2	7,631	-0.03%
2024/05/15	3	189.50	1	191.00	191.00	2	7,680	0.03%
2024/05/14	2	189.25	2	189.00	189.00	0	7,778	0.00%
2024/05/13	3	192.50	3	189.17	189.00	0	7,797	0.00%
2024/05/10	3	193.00	3	194.50	194.50	0	7,742	0.00%
2024/05/08	2	194.00	2	193.00	193.00	0	7,684	0.00%
2024/05/07	3	195.00	4	193.88	194.00	-1	7,657	-0.01%
2024/05/03	2	196.75	1	192.50	192.50	1	7,644	0.01%
2024/05/02	1	194.50	1	196.00	196.00	0	7,677	0.00%
2024/04/30	1	194.50	1	195.50	195.50	0	7,715	0.00%
2024/04/29	1	192.50	2	194.00	194.50	-1	7,770	-0.01%
2024/04/25	1	192.00	1	191.50	191.50	0	7,832	0.00%
2024/04/23	1	190.00	1	188.50	188.50	0	7,969	0.00%
2024/04/22	1	192.00	5	189.70	188.50	-4	8,055	-0.05%
2024/04/19	4	194.50	8	193.13	192.00	-4	8,008	-0.05%
2024/04/18	1	200.50	1	199.50	199.50	0	7,978	0.00%
2024/04/16	3	201.83	2.3	199.33	199.00	0.8	8,071	0.01%
2024/04/15	2	209.25	2	208.25	208.50	0	7,963	0.00%
2024/04/12	1	209.00	2	210.50	211.50	-1	7,933	-0.01%
2024/04/11	1	210.00	2	209.75	210.00	-1	7,977	-0.01%
2024/04/10	2	212.25	3	211.00	211.00	-1	8,052	-0.01%
2024/04/09	2	211.00	1	210.50	210.50	1	8,170	0.01%
2024/04/08	1	209.50	2	210.50	210.50	-1	8,228	-0.01%
2024/04/03	2	209.00	1	211.50	211.00	1	8,250	0.01%
2024/04/02	2	210.50	2	209.50	209.50	0	8,294	0.00%
2024/04/01	8	210.81	3	208.67	208.00	5	8,371	0.06%
2024/03/29	9	212.61	9.2	214.09	214.50	-0.2	8,349	0.00%
2024/03/28	7	217.35	2.3	215.06	215.00	4.8	8,105	0.06%
2024/03/27	5	217.80	5.1	221.71	223.50	-0.1	7,891	0.00%
2024/03/26	5	217.90	4	215.88	214.00	1	7,710	0.01%
2024/03/25	3	220.50	5	220.30	220.00	-2	7,706	-0.03%
2024/03/22	13	228.12	8	229.00	224.00	5	7,788	0.06%
2024/03/21	13	235.12	17	234.35	232.50	-4	7,772	-0.05%
2024/03/20	40.3	238.18	35	237.74	240.00	5.3	7,614	0.07%
2024/03/19	1	209.00	7	222.57	226.00	-6	7,048	-0.09%
2024/03/18	4	206.13	3	208.50	207.50	1	6,610	0.02%
2024/03/15	2	208.23	8.1	208.31	207.50	-6.1	6,664	-0.09%
2024/03/14	6.2	215.90	10	209.60	208.50	-3.8	6,596	-0.06%
2024/03/13	3.3	218.37	12	219.17	215.50	-8.7	6,432	-0.14%
2024/03/12	1	214.00	0	0.00	214.50	1	6,260	0.02%
2024/03/11	3	210.50	2	211.50	209.00	1	6,205	0.02%
2024/03/08	5	210.10	12	216.70	209.00	-7	6,145	-0.11%
2024/03/07	1	199.50	4	199.50	200.50	-3	5,714	-0.05%
2024/03/06	0	0.00	1	196.00	197.00	-1	5,628	-0.02%
2024/03/05	1.1	195.95	0.1	196.00	197.00	1	5,650	0.02%
2024/03/04	0	0.00	1	193.50	193.50	-1	5,690	-0.02%
2024/02/23	0	0.00	1	187.50	187.00	-1	5,808	-0.02%
2024/02/22	0	0.00	3.3	187.55	188.50	-3.3	5,836	-0.06%
2024/02/21	1	185.00	0	0.00	185.50	1	5,847	0.02%
2024/02/16	1	183.00	2	182.25	184.00	-1	5,919	-0.02%
2024/02/15	4	186.38	4	185.00	184.00	0	5,927	0.00%
2024/02/05	1	192.00	1	191.00	192.00	0	5,864	0.00%
2024/02/02	1	192.00	0	0.00	191.00	1	5,886	0.02%
2024/01/30	0	0.00	1	193.00	192.50	-1	5,984	-0.02%
2024/01/26	1.1	192.55	0	0.00	192.50	1.1	6,078	0.02%
2024/01/25	2	196.00	8	196.06	195.00	-6	6,152	-0.10%
2024/01/24	0	0.00	2	202.25	203.50	-2	6,207	-0.03%
2024/01/23	3	197.83	1	199.00	201.00	2	6,164	0.03%
2024/01/22	6	196.75	0	0.00	196.00	6	6,117	0.10%
2024/01/18	1	190.50	3	193.83	195.50	-2	6,074	-0.03%
2024/01/17	3	191.50	2	192.00	191.00	1	5,984	0.02%
2024/01/16	3	195.50	2	195.50	196.00	1	5,862	0.02%
2024/01/15	2	199.75	1	199.98	201.00	1	5,754	0.02%
2024/01/11	0	0.00	1	199.50	200.00	-1	5,675	-0.02%
2024/01/10	3	190.83	2	195.00	196.50	1	5,572	0.02%
2024/01/09	6	192.50	5	193.20	193.00	1	5,525	0.02%
2024/01/08	5	191.90	7	192.07	192.50	-2	5,490	-0.04%
2024/01/05	12	191.42	12	191.00	191.50	0	5,465	0.00%
2024/01/04	3	191.50	4	191.63	191.50	-1	5,417	-0.02%
2024/01/03	10	194.45	9	193.44	193.00	1	5,373	0.02%
2024/01/02	0	194.50	2	198.50	201.00	-2	5,226	-0.04%
2023/12/29	8	194.00	11	194.73	196.00	-3	5,147	-0.06%
2023/12/28	8	197.94	0.2	197.50	196.00	7.9	5,112	0.15%
2023/12/27	7	200.79	1	199.50	200.50	6	5,047	0.12%
2023/12/26	3.2	202.78	3.1	205.73	207.50	0.1	4,939	0.00%
2023/12/22	2	197.25	1	198.00	199.00	1	4,744	0.02%
2023/12/21	0	0.00	2	196.25	198.50	-2	4,666	-0.04%
2023/12/20	0	0.00	2	197.50	198.00	-2	4,595	-0.04%
2023/12/19	0	0.00	5.1	198.06	200.50	-5.1	4,467	-0.11%
2023/12/18	1	201.48	5	201.70	200.50	-4	4,314	-0.09%
2023/12/15	3	194.83	10	197.30	197.50	-7	4,171	-0.17%
2023/12/14	0	0.00	6	188.33	191.50	-6	3,986	-0.15%
2023/12/13	2	189.00	0	0.00	187.50	2	3,933	0.05%
2023/12/12	2	191.00	0	0.00	190.50	2	3,934	0.05%
2023/12/11	0	0.00	1	185.50	185.50	-1	3,931	-0.03%
2023/12/08	1	185.50	0	0.00	184.50	1	3,926	0.03%
2023/12/06	0	0.00	0	185.00	184.50	0	3,910	0.00%
2023/12/04	5	183.50	3	183.00	183.00	2	3,840	0.05%
2023/12/01	0	0.00	2	183.50	184.50	-2	3,828	-0.05%
2023/11/30	3	184.00	3.1	183.87	183.00	-0.1	3,797	0.00%
2023/11/29	4	184.63	3	184.33	185.00	1	3,750	0.03%
2023/11/28	1	182.00	1.2	181.08	182.00	-0.2	3,641	-0.01%
2023/11/27	0	0.00	3	177.50	177.50	-3	3,479	-0.09%
2023/11/24	0	0.00	2	177.00	179.00	-2	3,449	-0.06%
2023/11/21	0	0.00	1	176.00	175.00	-1	3,346	-0.03%
2023/11/20	1	176.00	0	0.00	175.00	1	3,336	0.03%
2023/11/17	1	177.50	1	177.50	177.50	0	3,321	0.00%
2023/11/16	1	174.00	1	175.50	176.50	0	3,282	0.00%
2023/11/14	1	172.50	0	0.00	173.50	1	3,212	0.03%
2023/11/10	0	0.00	3.3	174.85	175.00	-3.3	3,157	-0.10%
2023/11/09	0	0.00	1	172.00	172.50	-1	3,140	-0.03%
2023/11/07	0	0.00	1	174.50	175.00	-1	3,141	-0.03%
2023/11/06	0	0.00	4	175.12	175.00	-4	3,148	-0.13%
2023/11/03	1	171.50	4	173.25	173.00	-3	3,136	-0.10%
2023/11/02	0	0.00	3.3	171.27	173.00	-3.3	3,191	-0.10%
2023/11/01	0	0.00	4.1	168.49	170.00	-4.1	3,118	-0.13%
2023/10/31	0.2	163.00	0	0.00	163.50	0.2	3,015	0.01%
2023/10/30	0	0.00	0.3	165.00	164.50	-0.3	3,108	-0.01%
2023/10/25	5	164.00	0	0.00	162.50	5	3,262	0.15%
2023/10/24	1	161.00	0	0.00	161.00	1	3,337	0.03%
2023/10/23	1	161.00	0.1	161.00	161.50	0.9	3,490	0.03%
2023/10/19	1	163.00	0	0.00	162.50	1	3,703	0.03%
2023/10/17	2	166.50	0	0.00	166.00	2	3,867	0.05%
2023/10/16	0	164.00	0.2	164.00	166.00	-0.2	4,055	0.00%
2023/10/11	0	0.00	4	163.63	164.50	-4	4,611	-0.09%
2023/10/06	0	0.00	1	162.00	161.50	-1	4,943	-0.02%
2023/09/28	0	158.00	0	0.00	157.00	0	5,299	0.00%
2023/09/25	0	0.00	0.1	160.50	160.50	-0.1	5,316	0.00%
2023/09/22	0.1	159.50	0	0.00	160.00	0.1	5,350	0.00%
2023/09/21	2	159.00	0	0.00	158.00	2	5,345	0.04%
2023/09/19	1	163.50	1	163.50	163.50	0	5,329	0.00%
2023/09/18	0	0.00	1	165.50	165.00	-1	5,339	-0.02%
2023/09/14	4	164.75	6.2	164.84	164.00	-2.2	5,382	-0.04%
2023/09/12	0	0.00	1.4	160.84	161.00	-1.4	5,355	-0.03%
2023/09/11	0	0.00	1	158.00	157.00	-1	5,353	-0.02%
2023/09/08	4.1	155.54	3	156.17	155.50	1.1	5,383	0.02%
2023/09/07	2	158.75	0.1	160.50	158.00	1.9	5,393	0.04%
2023/09/06	1	158.50	1	159.46	158.50	0	5,367	0.00%
2023/09/05	0	0.00	1	159.50	160.00	-1	5,363	-0.02%
2023/09/01	0	0.00	1	158.50	158.50	-1	5,370	-0.02%
2023/08/31	2	157.00	0	0.00	156.50	2	5,404	0.04%
2023/08/30	2	156.00	2	156.50	156.50	0	5,424	0.00%
2023/08/29	0	0.00	1	155.50	155.50	-1	5,451	-0.02%
2023/08/25	0	153.00	0	0.00	152.50	0	5,505	0.00%
2023/08/24	0.1	154.00	1	155.00	154.50	-0.9	5,537	-0.02%
2023/08/23	1	155.00	1	155.00	155.00	0	5,562	0.00%
2023/08/22	1	153.00	2	153.00	153.00	-1	5,614	-0.02%
2023/08/21	1	153.50	1	153.50	153.50	0	5,652	0.00%
2023/08/18	1	154.50	1	154.00	154.00	0	5,687	0.00%
2023/08/17	2	155.00	3	154.33	156.50	-1	5,682	-0.02%
2023/08/16	1.4	151.40	2	151.00	152.00	-0.6	5,669	-0.01%
2023/08/15	2	154.75	1	153.00	153.00	1	5,663	0.02%
2023/08/14	1.2	151.92	1	153.50	154.50	0.2	5,662	0.00%
2023/08/11	1	158.00	1	157.50	157.50	0	5,620	0.00%
2023/08/10	1	158.00	0	0.00	158.50	1	5,613	0.02%
2023/08/09	2.2	160.43	0	0.00	160.00	2.2	5,595	0.04%
2023/08/08	3.1	161.82	4.1	161.99	161.50	-1	5,567	-0.02%
2023/08/07	2	167.00	0	0.00	167.50	2	5,498	0.04%
2023/08/04	1	163.50	0	165.00	165.50	1	5,469	0.02%
2023/08/02	1.2	164.79	1	167.50	163.00	0.2	5,465	0.00%
2023/08/01	1	170.00	0	0.00	168.50	1	5,424	0.02%
2023/07/28	0	0.00	0.7	171.50	171.00	-0.7	5,311	-0.01%
2023/07/27	1	169.50	2	170.51	169.50	-1	5,230	-0.02%
2023/07/26	5	169.50	0	0.00	165.50	5	5,150	0.10%
2023/07/25	4.2	176.79	13	176.77	175.50	-8.8	4,990	-0.18%
2023/07/24	1	181.50	9	180.00	180.50	-8	4,881	-0.16%
2023/07/21	3	179.33	1	179.50	180.00	2	4,755	0.04%
2023/07/20	6.1	181.36	1	182.00	181.50	5.1	4,673	0.11%
2023/07/19	2	180.00	0	184.00	179.00	2	4,567	0.04%
2023/07/18	0	0.00	12	182.46	183.00	-12	4,378	-0.27%
2023/07/17	4	182.63	1	182.00	182.00	3	4,233	0.07%
2023/07/14	3	178.00	8	184.88	185.00	-5	4,107	-0.12%
2023/07/13	20	178.80	18	180.33	177.50	2	3,826	0.05%
2023/07/12	10	171.55	13	172.69	176.50	-3	3,439	-0.09%
2023/07/11	4	161.88	3	162.00	162.50	1	3,081	0.03%
2023/07/10	5	160.50	1.2	159.60	160.00	3.8	3,063	0.12%
2023/07/06	0	0.00	4.1	161.75	161.00	-4.1	3,086	-0.13%
2023/07/05	0	0.00	1	161.50	161.50	-1	3,110	-0.03%
2023/07/04	1	161.50	1	161.00	161.50	0	3,100	0.00%
2023/07/03	0	0.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/30	0	0.00	3	161.00	161.50	-3	3,136	-0.10%
2023/06/29	1	159.00	0	0.00	159.00	1	3,114	0.03%
2023/06/27	2	157.50	1	159.50	157.50	1	3,127	0.03%
2023/06/26	0	0.00	2	157.00	157.00	-2	3,104	-0.06%
2023/06/21	4	156.25	1	156.00	156.00	3	3,097	0.10%
2023/06/19	1	163.00	3	162.67	162.00	-2	3,062	-0.07%
2023/06/16	2	161.50	2	164.00	164.00	0	3,044	0.00%
2023/06/14	1	160.00	5	160.50	160.00	-4	3,166	-0.13%
2023/06/13	0.4	159.25	0	0.00	159.50	0.4	3,155	0.01%
2023/06/08	11.1	157.00	0	0.00	156.00	11.1	3,152	0.35%
2023/06/07	4	158.00	0	0.00	159.00	4	3,186	0.13%
2023/06/06	1	157.50	1	159.50	157.00	0	3,200	0.00%
2023/06/05	1	160.50	0	0.00	160.00	1	3,184	0.03%
2023/06/02	2	157.50	0	0.00	158.00	2	3,186	0.06%
2023/06/01	1	156.50	1	157.00	157.00	0	3,168	0.00%
2023/05/31	1	159.00	1	159.50	159.00	0	3,155	0.00%
2023/05/30	3	159.33	2	160.00	159.00	1	3,136	0.03%
2023/05/29	2.1	159.96	1	160.00	159.50	1.1	3,164	0.03%
2023/05/26	3	158.33	12	158.13	158.50	-9	3,150	-0.29%
2023/05/25	1	157.00	7	156.57	156.50	-6	3,128	-0.19%
2023/05/24	0	0.00	3	154.83	155.50	-3	3,096	-0.10%
2023/05/23	1	154.00	0	0.00	153.00	1	3,068	0.03%
2023/05/22	1	153.00	6	152.17	153.00	-5	3,047	-0.16%
2023/05/19	3.1	151.03	1	152.00	151.00	2.1	3,023	0.07%
2023/05/18	0	0.00	1.1	152.91	152.50	-1.1	3,002	-0.04%
2023/05/16	3.1	149.84	0	0.00	148.50	3.1	2,967	0.10%
2023/05/15	6	148.17	1	149.00	148.50	5	2,944	0.17%
2023/05/12	2	146.00	4	147.75	147.00	-2	2,956	-0.07%
2023/05/11	5.1	148.23	2	146.50	146.50	3.1	2,950	0.11%
2023/05/10	0.1	151.00	0	0.00	151.00	0.1	2,928	0.00%
2023/05/09	9	151.56	0	0.00	151.00	9	2,947	0.31%
2023/05/08	6	154.75	4	153.50	154.50	2	2,946	0.07%
2023/05/05	0	0.00	1	148.50	148.00	-1	2,897	-0.03%
2023/05/04	1	145.02	0	0.00	145.00	1	2,945	0.03%
2023/05/03	1	147.00	0	0.00	147.00	1	2,980	0.03%
2023/05/02	0	0.00	3	150.00	150.00	-3	3,042	-0.10%
2023/04/28	3	148.17	0	0.00	147.50	3	3,118	0.10%
2023/04/27	2	144.50	2	144.50	146.50	0	3,122	0.00%
2023/04/26	3	143.50	0	0.00	144.50	3	3,125	0.10%
2023/04/25	2.2	145.04	0	0.00	144.00	2.2	3,132	0.07%
2023/04/24	1	147.54	0	0.00	148.00	1	3,116	0.03%
2023/04/21	2	149.50	1	152.00	149.00	1	3,251	0.03%
2023/04/20	4	150.50	1	151.50	149.00	3	3,261	0.09%
2023/04/19	2.1	152.26	1	152.00	151.50	1.1	3,293	0.03%
2023/04/18	5	153.50	0	0.00	153.00	5	3,307	0.15%
2023/04/17	1	155.50	0	0.00	155.00	1	3,310	0.03%
2023/04/14	1	155.50	0	0.00	155.50	1	3,329	0.03%
2023/04/13	0	0.00	1	155.00	154.00	-1	3,363	-0.03%
2023/04/12	2	155.75	0	0.00	156.00	2	3,362	0.06%
2023/04/10	2	157.50	2	157.75	156.50	0	3,374	0.00%
2023/04/07	8	154.25	1	154.00	154.50	7	3,330	0.21%
2023/03/31	2	157.25	2	158.00	156.00	0	3,311	0.00%
2023/03/30	0	0.00	2	156.25	156.50	-2	3,324	-0.06%
2023/03/29	0	0.00	1	155.00	153.50	-1	3,355	-0.03%
2023/03/28	5	154.90	0	0.00	154.00	5	3,451	0.14%
2023/03/27	0	0.00	1	156.00	157.00	-1	3,461	-0.03%
2023/03/24	0	0.00	2	156.00	156.50	-2	3,506	-0.06%
2023/03/23	3	155.17	0	0.00	155.50	3	3,508	0.09%
2023/03/22	0	0.00	1	154.00	154.00	-1	3,486	-0.03%
2023/03/21	2	152.51	0	0.00	152.50	2	3,432	0.06%
2023/03/20	2.2	152.09	0	0.00	152.00	2.2	3,439	0.06%
2023/03/17	7.1	156.33	0	0.00	154.00	7.1	3,404	0.21%
2023/03/16	5	159.00	2	158.75	159.00	3	3,238	0.09%
2023/03/15	3.1	158.50	1	157.00	157.50	2.1	3,260	0.06%
2023/03/13	0	0.00	0	159.50	157.00	0	3,238	0.00%
2023/03/10	4	157.25	0	0.00	156.00	4	3,232	0.12%
2023/03/09	2	162.75	2	162.75	162.00	0	3,243	0.00%
2023/03/08	0.1	161.00	0	0.00	162.00	0.1	3,232	0.00%
2023/03/07	1.1	160.55	1	160.00	161.50	0.1	3,229	0.00%
2023/03/06	3	159.33	3	159.50	159.50	0	3,222	0.00%
2023/03/03	0	0.00	2	159.25	158.00	-2	3,214	-0.06%
2023/03/01	3	154.33	2	158.50	159.50	1	3,243	0.03%
2023/02/24	6	160.00	0	0.00	159.00	6	3,199	0.19%
2023/02/23	0	0.00	4	163.13	164.50	-4	3,185	-0.13%
2023/02/22	2	158.50	1	159.00	160.00	1	3,228	0.03%
2023/02/21	0	0.00	1	161.00	161.50	-1	3,301	-0.03%
2023/02/17	2	160.50	0	0.00	161.00	2	3,612	0.06%
2023/02/16	0	0.00	1	162.00	162.00	-1	3,714	-0.03%
2023/02/15	3.1	158.23	4	159.50	157.50	-0.9	3,886	-0.02%
2023/02/14	1	162.00	0	0.00	161.50	1	3,988	0.03%
2023/02/13	0	0.00	1	162.00	162.00	-1	4,029	-0.02%
2023/02/09	0	0.00	3	164.50	166.00	-3	4,266	-0.07%
2023/02/08	1	164.00	0	0.00	165.00	1	4,329	0.02%
2023/02/06	1	161.00	0	0.00	159.50	1	4,351	0.02%
2023/02/03	0	0.00	1	165.50	165.50	-1	4,322	-0.02%
2023/02/02	0	0.00	1.2	167.42	168.00	-1.2	4,322	-0.03%
2023/02/01	0	0.00	3.3	164.70	165.00	-3.3	4,318	-0.08%
2023/01/31	4	162.75	3.4	162.94	162.50	0.6	4,290	0.01%
2023/01/30	0	0.00	3	160.83	160.50	-3	4,233	-0.07%
2023/01/17	0	0.00	1	155.00	156.00	-1	4,179	-0.02%
2023/01/16	3	156.17	2	156.75	155.50	1	4,230	0.02%
2023/01/13	1	157.50	1	155.50	155.00	0	4,252	0.00%
2023/01/12	1	158.50	0	0.00	156.50	1	4,267	0.02%
2023/01/11	0	0.00	9.1	160.99	161.50	-9.1	4,273	-0.21%
2023/01/10	2	156.50	1	157.00	156.50	1	4,166	0.02%
2023/01/09	2	155.50	3	154.00	156.00	-1	4,184	-0.02%
2023/01/06	0	0.00	1	147.50	150.50	-1	4,186	-0.02%
2023/01/05	4	146.50	1	146.50	146.50	3	4,272	0.07%
2023/01/03	0.1	144.50	0	0.00	145.50	0.1	4,428	0.00%
2022/12/30	1	140.00	0	0.00	139.50	1	4,437	0.02%
2022/12/28	1	139.00	0	0.00	138.00	1	4,519	0.02%
2022/12/22	2	146.00	0	0.00	145.50	2	4,824	0.04%
2022/12/21	1	144.00	0	0.00	143.00	1	4,939	0.02%
2022/12/20	5	150.70	2	147.75	144.00	3	5,049	0.06%
2022/12/19	2	151.75	2	153.50	153.50	0	5,032	0.00%
2022/12/16	0	0.00	6	154.33	153.50	-6	5,039	-0.12%
2022/12/15	1	158.00	1	156.50	158.50	0	4,993	0.00%
2022/12/14	1	157.00	1.5	156.00	157.00	-0.5	5,017	-0.01%
2022/12/13	0	0.00	1.5	154.33	153.00	-1.5	5,036	-0.03%
2022/12/12	2	152.75	1	153.50	153.50	1	5,053	0.02%
2022/12/09	3.2	155.84	1	157.00	154.50	2.2	5,071	0.04%
2022/12/08	7.2	154.25	6	154.67	155.50	1.2	5,073	0.02%
2022/12/07	2	155.50	4	154.50	155.00	-2	5,069	-0.04%
2022/12/06	5	160.00	2	159.75	158.50	3	5,068	0.06%
2022/12/05	3	162.33	3	162.50	162.00	0	5,107	0.00%
2022/12/02	1	161.50	1	161.00	161.50	0	5,158	0.00%
2022/12/01	1	160.50	2	160.75	161.00	-1	5,195	-0.02%
2022/11/29	3	156.00	3	156.17	156.00	0	5,186	0.00%
2022/11/28	1	156.00	0	0.00	158.00	1	5,196	0.02%
2022/11/25	1	160.00	2	160.25	158.00	-1	5,199	-0.02%
2022/11/24	1	160.50	1	160.00	160.50	0	5,219	0.00%
2022/11/22	1	157.50	0	0.00	158.50	1	5,298	0.02%
2022/11/18	3	158.00	3	158.33	156.50	0	5,346	0.00%
2022/11/17	1	159.00	0	0.00	162.00	1	5,279	0.02%
2022/11/16	2	160.25	2.1	159.29	162.00	-0.1	5,259	0.00%
2022/11/15	11	157.86	7	158.86	162.00	4	5,155	0.08%
2022/11/14	1	155.00	3	154.17	155.50	-2	5,060	-0.04%
2022/11/11	21	158.40	23	155.30	155.00	-2	5,034	-0.04%
2022/11/10	6	145.83	7	146.64	147.00	-1	4,979	-0.02%
2022/11/09	0	0.00	3	141.17	142.00	-3	4,940	-0.06%
2022/11/08	0	0.00	1	142.00	139.00	-1	4,940	-0.02%
2022/11/07	6	134.50	9	136.00	137.50	-3	4,873	-0.06%
2022/11/04	3	129.00	4	129.75	130.50	-1	4,890	-0.02%
2022/11/03	3	125.50	6	124.00	127.50	-3	4,889	-0.06%
2022/11/02	5	128.00	3	129.00	127.00	2	4,998	0.04%
2022/11/01	1	125.50	0	0.00	125.50	1	5,005	0.02%
2022/10/31	1	123.50	2	124.25	124.00	-1	5,223	-0.02%
2022/10/28	6	122.25	2	123.00	121.50	4	5,237	0.08%
2022/10/27	3	125.00	3	125.00	125.50	0	5,201	0.00%
2022/10/25	10	123.00	10	120.50	120.50	0	5,208	0.00%
2022/10/24	25	124.26	24	122.73	122.00	1	5,200	0.02%
2022/10/21	0	0.00	1	122.00	121.00	-1	5,162	-0.02%
2022/10/20	1	118.50	3	121.00	121.50	-2	5,159	-0.04%
2022/10/19	1	120.50	0	0.00	120.50	1	5,171	0.02%
2022/10/18	3	123.67	1	123.00	122.50	2	5,159	0.04%
2022/10/17	6	117.25	8	119.19	121.50	-2	5,242	-0.04%
2022/10/14	3	122.83	3.4	123.62	121.50	-0.4	5,266	-0.01%
2022/10/13	3.1	118.55	2	117.75	117.00	1.1	5,300	0.02%
2022/10/12	1	123.01	1	124.50	123.00	0	5,252	0.00%
2022/10/11	5.4	124.15	3	123.50	122.00	2.4	5,282	0.05%
2022/10/07	7	133.21	0	0.00	131.00	7	5,208	0.13%
2022/10/06	0	0.00	1	136.00	136.50	-1	5,207	-0.02%
2022/10/05	3	135.50	5	137.50	135.50	-2	5,209	-0.04%
2022/10/04	0	0.00	2.5	133.60	133.00	-2.5	5,177	-0.05%
2022/10/03	5	127.00	1	129.50	129.00	4	5,154	0.08%
2022/09/30	3.7	126.76	1	130.50	131.00	2.7	5,141	0.05%
2022/09/29	8.1	131.86	4	132.50	131.00	4.1	5,093	0.08%
2022/09/28	6.1	133.57	3	132.67	132.00	3.1	5,042	0.06%
2022/09/27	5.3	139.19	1	140.00	140.50	4.3	4,938	0.09%
2022/09/26	3.3	148.61	4	148.75	148.50	-0.7	4,850	-0.01%
2022/09/23	0	0.00	6	158.00	157.00	-6	4,901	-0.12%
2022/09/21	0	0.00	2	157.00	157.00	-2	4,917	-0.04%
2022/09/20	1	161.50	1	160.50	161.50	0	4,902	0.00%
2022/09/16	0	0.00	0.3	162.00	160.50	-0.3	4,974	-0.01%
2022/09/14	1	165.50	2	164.25	165.00	-1	5,091	-0.02%
2022/09/12	3	167.83	0	0.00	168.50	3	5,211	0.06%
2022/09/08	3	163.17	0	0.00	163.50	3	5,360	0.06%
2022/09/07	1	160.50	5	160.60	158.50	-4	5,372	-0.07%
2022/09/06	1	163.00	2	163.00	163.50	-1	5,371	-0.02%
2022/09/05	1	163.00	0	0.00	162.00	1	5,435	0.02%
2022/09/02	0	0.00	2	166.00	166.00	-2	5,510	-0.04%
2022/09/01	0	0.00	3	164.00	164.50	-3	5,499	-0.05%
2022/08/31	2	166.50	1	167.00	167.50	1	5,561	0.02%
2022/08/30	0	0.00	2	167.25	168.00	-2	5,559	-0.04%
2022/08/29	1	160.00	3	160.38	161.00	-2	5,496	-0.04%
2022/08/26	3	167.83	4	167.25	166.50	-1	5,514	-0.02%
2022/08/25	2	166.00	3	166.17	167.00	-1	5,535	-0.02%
2022/08/24	0	0.00	2	166.50	164.00	-2	5,560	-0.04%
2022/08/23	2	164.25	0	0.00	166.00	2	5,648	0.04%
2022/08/22	2	166.00	6.4	166.48	164.50	-4.4	5,753	-0.08%
2022/08/19	1	169.00	5	167.30	166.00	-4	5,751	-0.07%
2022/08/18	3	167.83	3	167.00	169.00	0	5,698	0.00%
2022/08/17	1	167.50	7	167.07	167.50	-6	5,659	-0.11%
2022/08/16	7	164.43	7	164.07	163.00	0	5,586	0.00%
2022/08/15	2	161.25	0	0.00	160.00	2	5,515	0.04%
2022/08/12	10	161.00	11	161.95	161.50	-1	5,470	-0.02%
2022/08/11	11	160.41	15.3	161.42	161.00	-4.3	5,467	-0.08%
2022/08/10	11	156.00	11	156.50	156.50	0	5,418	0.00%
2022/08/09	11	151.86	11	155.09	155.50	0	5,402	0.00%
2022/08/08	1	151.00	1	151.50	151.50	0	5,417	0.00%
2022/08/05	1	145.50	6	147.25	149.00	-5	5,544	-0.09%
2022/08/04	1	136.50	3	138.00	139.00	-2	5,368	-0.04%
2022/08/03	0	137.50	2	137.75	138.00	-2	5,406	-0.04%
2022/08/02	4	138.38	6	137.83	138.00	-2	5,432	-0.04%
2022/08/01	2	141.25	2	141.00	141.50	0	5,424	0.00%
2022/07/29	2	143.50	0	0.00	142.50	2	5,481	0.04%
2022/07/28	1	142.50	1	145.00	142.00	0	5,588	0.00%
2022/07/27	5	140.20	3	142.17	143.00	2	5,713	0.04%
2022/07/26	3	142.33	3	143.67	141.50	0	5,703	0.00%
2022/07/25	3	144.67	2	144.75	145.00	1	5,727	0.02%
2022/07/22	5	145.60	1.1	146.00	146.00	3.9	5,808	0.07%
2022/07/21	1	143.50	2	144.75	145.50	-1	5,817	-0.02%
2022/07/20	5.1	142.12	0	0.00	142.00	5.1	5,829	0.09%
2022/07/19	2	138.75	1	139.00	139.00	1	5,823	0.02%
2022/07/18	0	0.00	20	143.50	144.50	-20	5,848	-0.34%
2022/07/14	2	138.50	1	138.50	138.00	1	5,776	0.02%
2022/07/13	1	140.50	0	0.00	138.50	1	5,750	0.02%
2022/07/08	1	140.03	0	0.00	140.50	1	5,736	0.02%
2022/07/07	2.1	137.55	3	138.83	138.50	-0.9	5,719	-0.02%
2022/07/06	1	133.50	0	0.00	133.00	1	5,828	0.02%
2022/07/05	2	136.75	0	0.00	138.00	2	5,852	0.03%
2022/07/01	3.1	137.32	5	138.20	139.00	-1.9	5,867	-0.03%
2022/06/30	4	141.38	5	141.50	141.00	-1	5,781	-0.02%
2022/06/29	1.2	143.92	5.1	145.95	145.50	-3.9	5,775	-0.07%
2022/06/28	7	147.29	3	146.67	146.50	4	5,780	0.07%
2022/06/27	0.1	151.00	1	149.50	152.00	-0.9	5,782	-0.02%
2022/06/24	1	146.00	5	146.00	147.00	-4	5,751	-0.07%
2022/06/23	6	141.17	1	140.50	143.50	5	5,748	0.09%
2022/06/22	2	144.50	4	142.63	143.00	-2	5,747	-0.03%
2022/06/21	1	143.00	1	146.50	146.50	0	5,723	0.00%
2022/06/20	3	144.50	0	0.00	142.50	3	5,801	0.05%
2022/06/17	6	146.41	4	149.13	150.00	2	5,724	0.04%
2022/06/16	1	162.00	1.1	164.27	156.50	-0.1	5,598	0.00%
2022/06/15	0	0.00	2	161.50	162.00	-2	5,656	-0.04%
2022/06/14	3	160.50	1	160.00	160.50	2	5,814	0.03%
2022/06/13	8	161.81	1	164.00	161.50	7	5,805	0.12%
2022/06/10	0	0.00	2	170.75	171.00	-2	5,781	-0.03%
2022/06/09	0.1	173.50	2	172.50	173.00	-1.9	5,831	-0.03%
2022/06/08	2	170.00	1	170.00	170.00	1	5,773	0.02%
2022/06/07	0	0.00	1	169.00	169.00	-1	5,831	-0.02%
2022/06/06	1	170.00	1	170.00	171.00	0	5,863	0.00%
2022/06/02	1	169.50	2	168.50	170.00	-1	5,915	-0.02%
2022/06/01	4	170.38	11	171.05	169.50	-7	6,035	-0.12%
2022/05/31	7	170.86	7	171.14	172.50	0	5,993	0.00%
2022/05/30	1	168.00	5.2	169.25	170.50	-4.2	5,949	-0.07%
2022/05/27	0	0.00	2	162.50	162.00	-2	5,795	-0.03%
2022/05/24	4	161.49	0	0.00	156.50	4	5,923	0.07%
2022/05/23	5	163.80	0	0.00	162.50	5	5,895	0.08%
2022/05/20	3	162.00	0	0.00	163.50	3	5,960	0.05%
2022/05/19	1	160.00	0	0.00	162.50	1	5,962	0.02%
2022/05/18	2	164.75	2.1	164.79	164.50	-0.1	5,926	0.00%
2022/05/17	0	0.00	3	161.17	163.50	-3	5,853	-0.05%
2022/05/16	37	164.03	32	160.19	158.50	5	5,876	0.09%
2022/05/13	0	0.00	5.2	162.15	160.50	-5.2	5,791	-0.09%
2022/05/12	1	151.50	0	0.00	152.00	1	5,708	0.02%
2022/05/09	0.2	152.00	0	0.00	151.00	0.2	6,010	0.00%
2022/05/06	0	0.00	1	156.00	156.00	-1	6,134	-0.02%
2022/05/05	0	0.00	4	157.00	157.50	-4	6,353	-0.06%
2022/05/03	1	149.00	0	0.00	149.50	1	6,360	0.02%
2022/04/28	1	145.00	0	0.00	146.50	1	6,540	0.02%
2022/04/27	3.2	138.95	0	0.00	145.00	3.2	6,504	0.05%
2022/04/26	5.1	145.80	0	0.00	146.00	5.1	6,482	0.08%
2022/04/25	4	145.00	11	148.91	148.00	-7	6,546	-0.11%
2022/04/22	1.3	153.62	10	156.50	152.50	-8.7	6,512	-0.13%
2022/04/21	11	157.91	1	160.00	157.50	10	6,574	0.15%
2022/04/20	5	156.50	0	0.00	156.00	5	6,663	0.08%
2022/04/19	4	157.13	0	0.00	156.50	4	6,912	0.06%
2022/04/18	3	154.83	1	155.50	156.50	2	7,026	0.03%
2022/04/15	2	158.00	0.2	157.50	156.00	1.9	7,085	0.03%
2022/04/14	1	163.50	1	162.50	161.50	0	7,253	0.00%
2022/04/13	1	161.00	0	0.00	162.50	1	7,328	0.01%
2022/04/12	4.2	160.61	0	0.00	159.50	4.2	7,483	0.06%
2022/04/11	1	165.00	2	169.50	165.50	-1	7,609	-0.01%
2022/04/08	5	171.00	0	0.00	172.00	5	7,770	0.06%
2022/04/07	2	170.50	3	174.00	171.50	-1	7,741	-0.01%
2022/04/06	3.1	172.34	0	0.00	171.50	3.1	7,763	0.04%
2022/04/01	3	175.00	0	0.00	176.50	3	7,802	0.04%
2022/03/30	1	181.50	2	179.75	178.50	-1	7,942	-0.01%
2022/03/28	1	177.00	1	175.50	176.50	0	8,132	0.00%
2022/03/25	2.1	182.38	9	180.17	179.50	-6.9	8,152	-0.08%
2022/03/24	1	179.00	2	179.25	183.00	-1	8,147	-0.01%
2022/03/23	2.1	181.31	1	184.00	182.00	1.1	8,170	0.01%
2022/03/21	2	178.97	3	177.50	178.50	-1	8,264	-0.01%
2022/03/18	8	178.44	2	179.00	177.50	6	8,286	0.07%
2022/03/17	23	176.65	2	179.00	180.00	21	8,312	0.25%
2022/03/16	0.3	172.50	0	0.00	170.50	0.3	8,352	0.00%
2022/03/15	2.1	165.19	0	0.00	166.00	2.1	8,477	0.02%
2022/03/14	1.1	171.52	0	0.00	173.00	1.1	8,660	0.01%
2022/03/11	2	171.00	0	0.00	171.50	2	8,657	0.02%
2022/03/10	0	177.00	1.4	175.29	174.50	-1.4	8,672	-0.02%
2022/03/09	2	172.00	0	0.00	172.50	2	8,760	0.02%
2022/03/08	3	170.00	2	171.25	169.00	1	8,757	0.01%
2022/03/07	7.2	173.21	2	173.00	173.00	5.2	8,744	0.06%
2022/03/04	1	183.50	0	0.00	183.00	1	8,684	0.01%
2022/03/03	5	184.70	0	0.00	183.50	5	8,852	0.06%
2022/03/01	0	186.50	0	0.00	187.00	0	9,107	0.00%
2022/02/25	0.1	184.00	0	0.00	182.00	0.1	9,655	0.00%
2022/02/24	5.1	186.75	5	182.40	183.00	0.1	9,843	0.00%
2022/02/23	1	189.50	3	191.67	192.00	-2	10,009	-0.02%
2022/02/22	2	188.50	4	190.25	188.50	-2	10,036	-0.02%
2022/02/21	3	195.50	2	194.25	194.50	1	10,029	0.01%
2022/02/18	1	193.50	0	0.00	195.00	1	10,098	0.01%
2022/02/17	0	194.00	0	0.00	193.50	0	10,164	0.00%
2022/02/16	15.3	192.75	5	193.90	192.50	10.3	10,203	0.10%
2022/02/15	9	195.22	4	193.75	192.50	5	10,212	0.05%
2022/02/14	7.3	195.25	2	194.00	194.00	5.3	10,191	0.05%
2022/02/11	4	201.50	11	200.50	201.50	-7	10,126	-0.07%
2022/02/10	7	204.36	1.4	204.61	204.00	5.6	10,045	0.06%
2022/02/09	2	199.50	1	200.50	198.50	1	9,887	0.01%
2022/02/08	2.5	199.06	0	0.00	200.00	2.5	9,855	0.03%
2022/02/07	15	195.20	11	196.50	199.00	4	9,741	0.04%
2022/01/26	2.5	207.41	5	210.60	209.50	-2.5	9,557	-0.03%
2022/01/25	2.6	212.21	1	213.50	212.50	1.6	9,569	0.02%
2022/01/24	0.2	210.50	6	209.42	216.00	-5.8	9,677	-0.06%
2022/01/21	1	205.98	1	204.00	205.50	0	9,695	0.00%
2022/01/20	5	213.40	2	213.00	212.50	3	9,574	0.03%
2022/01/19	1	210.50	2	213.75	214.50	-1	9,518	-0.01%
2022/01/18	15	217.40	1	218.50	217.00	14	9,440	0.15%
2022/01/17	0	0.00	1	221.50	223.50	-1	9,339	-0.01%
2022/01/14	3	221.83	0	0.00	222.50	3	9,318	0.03%
2022/01/13	4	231.25	4	231.50	229.00	0	9,210	0.00%
2022/01/12	6	234.50	5	234.40	231.00	1	9,092	0.01%
2022/01/11	0	0.00	3	224.67	225.50	-3	8,854	-0.03%
2022/01/10	1	230.50	2	232.00	233.50	-1	8,784	-0.01%
2022/01/07	14.1	238.45	12	233.54	235.00	2.1	8,773	0.02%
2022/01/06	7	242.07	7	242.36	242.50	0	8,574	0.00%
2022/01/05	13	244.65	11	245.41	247.00	2	8,532	0.02%
2022/01/04	10	243.30	8	241.94	245.00	2	8,353	0.02%
2022/01/03	1	244.00	1	232.00	231.50	0	8,080	0.00%
2021/12/30	0	0.00	2	237.50	236.00	-2	7,912	-0.03%
2021/12/29	1	235.00	1	238.50	236.50	0	7,927	0.00%
2021/12/28	1	235.00	1	237.50	235.00	0	7,876	0.00%
2021/12/27	10	234.10	12	234.00	234.50	-2	7,835	-0.03%
2021/12/24	1	229.00	12	226.67	228.50	-11	7,779	-0.14%
2021/12/23	3	226.67	6	227.92	229.00	-3	7,737	-0.04%
2021/12/21	2	219.00	1	218.00	218.00	1	7,661	0.01%
2021/12/20	3	223.83	2	221.25	219.00	1	7,611	0.01%
2021/12/17	2	225.00	0	0.00	225.00	2	7,574	0.03%
2021/12/16	2	225.96	4	227.63	228.50	-2	7,506	-0.03%
2021/12/15	1	219.50	0.1	218.00	219.00	0.9	7,348	0.01%
2021/12/14	2	218.50	0	0.00	217.00	2	7,303	0.03%
2021/12/13	3	224.83	3	223.50	223.00	0	7,229	0.00%
2021/12/10	1.1	222.05	4	225.13	226.00	-2.9	7,126	-0.04%
2021/12/09	7	220.51	2	220.75	220.50	5	6,926	0.07%
2021/12/08	5	218.00	8	218.81	219.00	-3	6,752	-0.04%
2021/12/07	1	213.50	2.1	209.27	209.50	-1.1	6,534	-0.02%
2021/12/06	1	211.00	0	0.00	212.00	1	6,504	0.02%
2021/12/03	1	210.00	7.1	210.21	211.50	-6.1	6,549	-0.09%
2021/12/02	6	205.25	1	206.00	205.00	5	6,505	0.08%
2021/12/01	1	208.50	0	0.00	206.50	1	6,555	0.02%
2021/11/29	4	209.00	3	201.33	205.00	1	6,545	0.02%
2021/11/26	2	202.75	1	203.50	200.50	1	6,407	0.02%
2021/11/25	2	214.75	1.1	209.32	212.50	0.9	6,371	0.01%
2021/11/24	5	218.20	22	219.68	215.00	-17	6,396	-0.27%
2021/11/23	5	205.70	4	207.13	207.00	1	5,993	0.02%
2021/11/22	7.1	204.29	9	205.89	205.50	-1.9	5,969	-0.03%
2021/11/19	0	0.00	0.5	195.50	195.00	-0.5	5,977	-0.01%
2021/11/18	0.1	196.00	0	0.00	196.00	0.1	6,058	0.00%
2021/11/17	3	196.17	1	197.50	198.00	2	6,094	0.03%
2021/11/16	1.5	197.50	1	194.00	194.50	0.5	6,123	0.01%
2021/11/15	2	194.25	4	195.00	193.50	-2	6,196	-0.03%
2021/11/12	4	199.00	2	195.00	193.00	2	6,252	0.03%
2021/11/10	1	192.00	1	192.50	194.00	0	6,319	0.00%
2021/11/05	1	192.00	0	0.00	193.00	1	6,400	0.02%
2021/11/04	0	0.00	1.2	193.48	190.50	-1.2	6,437	-0.02%
2021/11/03	2	191.00	0	0.00	192.00	2	6,483	0.03%
2021/11/02	4	196.50	3	194.50	191.50	1	6,617	0.02%
2021/11/01	2	194.50	3	195.67	197.00	-1	6,518	-0.02%
2021/10/29	10	188.85	15	189.67	189.50	-5	6,392	-0.08%
2021/10/28	2	183.25	3	182.83	183.00	-1	6,313	-0.02%
2021/10/26	2	182.00	0	0.00	182.00	2	6,424	0.03%
2021/10/25	1	177.50	0	0.00	180.50	1	6,532	0.02%
2021/10/22	2	181.50	0	0.00	179.00	2	6,741	0.03%
2021/10/19	1	183.00	0	0.00	183.00	1	7,066	0.01%
2021/10/18	1	181.47	1	179.00	179.00	0	7,159	0.00%
2021/10/15	0	0.00	4	183.50	184.00	-4	7,337	-0.05%
2021/10/13	1	176.00	0	0.00	175.00	1	7,552	0.01%
2021/10/07	5	180.90	2.2	180.91	181.50	2.8	8,099	0.03%
2021/10/05	0	174.00	1	170.00	176.00	-1	8,968	-0.01%
2021/10/01	0.1	177.00	1	173.50	175.50	-0.9	9,120	-0.01%
2021/09/30	0	0.00	1	178.00	181.50	-1	9,188	-0.01%
2021/09/29	4.1	174.88	1	178.50	174.50	3.1	9,180	0.03%
2021/09/28	1	182.50	0	0.00	184.00	1	9,168	0.01%
2021/09/27	5	189.00	3	187.00	187.00	2	9,163	0.02%
2021/09/24	0	0.00	2	191.00	191.00	-2	9,278	-0.02%
2021/09/23	1	188.50	0	0.00	187.50	1	9,399	0.01%
2021/09/22	0.1	186.00	0	0.00	186.00	0.1	9,675	0.00%
2021/09/16	1	188.00	1	189.00	189.00	0	9,806	0.00%
2021/09/15	1	188.00	0	0.00	189.00	1	10,108	0.01%
2021/09/13	1	192.50	0	0.00	192.00	1	10,503	0.01%
2021/09/10	0	0.00	1	192.50	193.50	-1	10,554	-0.01%
2021/09/09	1	190.00	0.1	188.00	189.50	0.9	10,705	0.01%
2021/09/08	1	186.00	4	187.38	185.00	-3	10,742	-0.03%
2021/09/07	5	190.49	1	189.50	189.00	4	10,701	0.04%
2021/09/06	1	194.00	4	194.75	195.50	-3	10,626	-0.03%
2021/09/03	1	190.50	2	193.75	194.00	-1	10,585	-0.01%
2021/09/02	3	195.83	7	192.93	189.50	-4	10,684	-0.04%
2021/08/31	5	190.00	0	0.00	193.00	5	10,880	0.05%
2021/08/30	3	194.00	2	195.00	193.50	1	10,831	0.01%
2021/08/27	3	189.83	4	190.00	190.00	-1	10,694	-0.01%
2021/08/26	7	187.43	1	187.00	187.50	6	10,631	0.06%
2021/08/25	0	0.00	8.1	185.66	191.00	-8.1	10,485	-0.08%
2021/08/24	1	174.00	16	172.84	174.00	-15	10,262	-0.15%
2021/08/23	0	0.00	9	172.06	174.00	-9	10,224	-0.09%
2021/08/20	6	164.42	0	0.00	164.00	6	10,164	0.06%
2021/08/19	29.2	165.92	2	164.50	163.50	27.2	10,107	0.27%
2021/08/18	1.1	170.46	1	173.50	173.50	0.1	10,062	0.00%
2021/08/17	3.2	169.73	2	165.50	166.00	1.2	10,148	0.01%
2021/08/16	2	169.00	5	171.50	172.50	-3	10,093	-0.03%
2021/08/13	4.1	175.60	2	175.00	172.50	2.1	10,033	0.02%
2021/08/11	0	0.00	1	178.00	180.00	-1	10,077	-0.01%
2021/08/10	1.1	182.00	2	182.50	182.00	-0.9	10,147	-0.01%
2021/08/09	1.1	188.05	1	188.00	187.00	0.1	10,205	0.00%
2021/08/06	4.2	195.30	2	198.00	193.00	2.2	10,262	0.02%
2021/08/05	2	203.00	0	0.00	204.00	2	10,235	0.02%
2021/08/04	1	198.50	1	201.00	199.00	0	10,513	0.00%
2021/08/03	1	198.00	3	198.17	199.50	-2	10,820	-0.02%
2021/08/02	1	189.50	1	192.50	192.50	0	10,893	0.00%
2021/07/30	4	193.88	6	192.75	189.00	-2	10,992	-0.02%
2021/07/29	1.1	189.92	2	193.50	195.50	-0.9	11,203	-0.01%
2021/07/28	5	191.60	19	184.89	189.00	-14	11,474	-0.12%
2021/07/27	12	205.63	20	199.98	196.50	-8	11,612	-0.07%
2021/07/23	0	0.00	3.7	213.20	210.00	-3.7	11,876	-0.03%
2021/07/22	0.1	214.50	0	0.00	212.00	0.1	11,797	0.00%
2021/07/21	2	213.75	17	217.38	213.00	-15	11,968	-0.13%
2021/07/20	4	209.63	1	210.50	209.00	3	12,128	0.02%
2021/07/19	5	215.41	4	216.75	216.00	1	12,481	0.01%
2021/07/16	1	207.50	3	215.00	217.00	-2	12,839	-0.02%
2021/07/15	7	212.14	3	213.50	213.50	4	13,757	0.03%
2021/07/14	11	208.36	4	211.75	210.50	7	14,389	0.05%
2021/07/13	7.1	215.82	30.4	215.51	215.50	-23.3	14,242	-0.16%
2021/07/12	7	198.71	3	200.00	200.50	4	13,477	0.03%
2021/07/09	1	198.50	4	197.75	196.00	-3	13,427	-0.02%
2021/07/08	9	196.11	12	198.00	196.00	-3	13,477	-0.02%
2021/07/07	1	194.00	2	196.50	197.00	-1	13,466	-0.01%
2021/07/06	1	191.50	0	0.00	192.50	1	13,458	0.01%
2021/07/05	0	0.00	5	194.60	194.50	-5	13,610	-0.04%
2021/07/02	1	190.00	0	0.00	189.50	1	13,814	0.01%
2021/07/01	11	188.32	8	187.56	187.00	3	13,871	0.02%
2021/06/30	0	0.00	3	195.50	193.00	-3	13,947	-0.02%
2021/06/29	9	193.67	9	194.78	192.00	0	13,885	0.00%
2021/06/28	6	189.17	0	0.00	191.50	6	13,710	0.04%
2021/06/25	3	192.50	2	192.50	191.00	1	13,743	0.01%
2021/06/24	5	191.10	2	192.75	194.50	3	13,640	0.02%
2021/06/23	5	190.10	15	188.77	191.50	-10	13,369	-0.07%
2021/06/22	3	177.83	1	176.05	177.50	2	13,018	0.02%
2021/06/21	3	179.17	1	181.00	178.00	2	13,002	0.02%
2021/06/18	2	186.50	1	189.50	183.00	1	12,987	0.01%
2021/06/17	10	184.50	6	184.08	185.00	4	12,867	0.03%
2021/06/16	1	181.00	11	182.91	180.00	-10	12,976	-0.08%
2021/06/11	6	180.75	3	181.00	182.00	3	13,061	0.02%
2021/06/10	14.1	180.93	15	182.30	183.00	-1	13,107	-0.01%
2021/06/09	2	182.00	15	181.30	181.00	-13	12,969	-0.10%
2021/06/08	0	0.00	2	175.25	174.00	-2	12,752	-0.02%
2021/06/07	1	170.50	3	174.33	172.00	-2	12,733	-0.02%
2021/06/04	0	0.00	1	171.50	172.50	-1	12,735	-0.01%
2021/06/03	4	172.00	3.2	171.41	173.00	0.9	12,838	0.01%
2021/06/02	1	169.50	2	167.50	165.00	-1	12,791	-0.01%
2021/06/01	2	168.00	0	0.00	168.00	2	12,867	0.02%
2021/05/31	4	169.13	7	169.00	168.50	-3	12,884	-0.02%
2021/05/28	1	165.00	5	165.20	165.00	-4	12,907	-0.03%
2021/05/27	3	162.17	2	163.00	163.50	1	12,956	0.01%
2021/05/26	3	162.83	0	0.00	162.00	3	13,006	0.02%
2021/05/25	7	163.36	10	163.95	164.00	-3	13,006	-0.02%
2021/05/24	1	151.50	3	154.83	156.00	-2	13,123	-0.02%
2021/05/21	9	150.94	2	153.00	153.50	7	13,256	0.05%
2021/05/20	2	148.00	0	0.00	147.50	2	13,666	0.01%
2021/05/19	3	150.17	0	0.00	150.00	3	13,667	0.02%
2021/05/18	7	155.00	4	151.63	154.50	3	13,701	0.02%
2021/05/17	4	144.63	3	142.50	145.00	1	13,815	0.01%
2021/05/14	6.1	154.75	3	154.83	155.00	3.1	13,665	0.02%
2021/05/13	3	155.67	0	0.00	152.00	3	13,578	0.02%
2021/05/12	24.1	158.96	27	150.09	155.00	-2.9	13,449	-0.02%
2021/05/11	6	158.42	5	155.50	158.00	1	13,222	0.01%
2021/05/10	2	172.75	1	176.50	172.00	1	13,061	0.01%
2021/05/07	1	177.50	2	177.00	178.50	-1	13,058	-0.01%
2021/05/06	1	172.50	1	171.00	172.50	0	13,022	0.00%
2021/05/05	1	171.00	20	172.75	170.50	-19	12,783	-0.15%
2021/05/04	9	186.00	22	183.93	183.00	-13	12,559	-0.10%
2021/05/03	18	188.06	11	184.09	183.50	7	12,493	0.06%
2021/04/29	5	196.00	2	196.50	195.50	3	12,639	0.02%
2021/04/28	11	196.73	1.2	193.67	196.00	9.8	12,427	0.08%
2021/04/27	2	197.00	1	197.54	197.50	1	12,426	0.01%
2021/04/26	3	195.00	45	194.02	200.00	-42	12,255	-0.34%
2021/04/23	28	192.93	7	191.00	192.50	21	12,017	0.17%
2021/04/22	20	192.13	21	186.57	179.00	-1	11,844	-0.01%
2021/04/21	18	195.41	11.2	193.98	190.50	6.8	11,537	0.06%
2021/04/20	2	180.50	11	181.91	190.00	-9	10,641	-0.08%
2021/04/19	1	172.00	3	172.00	173.00	-2	9,991	-0.02%
2021/04/16	2	169.00	2	170.75	169.50	0	10,055	0.00%
2021/04/15	0.2	167.50	0	0.00	169.00	0.2	10,170	0.00%
2021/04/14	24	166.75	1	165.50	168.50	23	10,245	0.22%
2021/04/13	5	171.90	1.1	170.97	170.00	3.9	10,377	0.04%
2021/04/12	0	170.50	3	170.00	170.50	-3	10,532	-0.03%
2021/04/09	5	173.60	4	171.13	170.00	1	10,767	0.01%
2021/04/08	4	176.88	11	176.82	176.00	-7	10,814	-0.06%
2021/04/07	4	174.13	2	172.25	172.50	2	10,851	0.02%
2021/04/06	1	172.00	4	172.75	174.00	-3	11,465	-0.03%
2021/04/01	3.1	169.51	0	0.00	169.50	3.1	11,433	0.03%
2021/03/31	2	169.25	3	169.50	169.00	-1	11,478	-0.01%
2021/03/30	0	164.50	6	165.75	167.50	-6	11,564	-0.05%
2021/03/29	2	162.75	2.8	163.86	164.00	-0.8	11,816	-0.01%
2021/03/26	3.2	160.22	1	162.00	161.00	2.2	12,205	0.02%
2021/03/25	3.1	160.37	10	161.50	160.50	-6.9	12,361	-0.06%
2021/03/24	0.3	163.70	0	0.00	162.00	0.3	12,549	0.00%
2021/03/23	0	0.00	1	167.50	166.00	-1	12,740	-0.01%
2021/03/22	1	167.50	0	0.00	165.50	1	12,974	0.01%
2021/03/19	2	166.00	3	166.67	168.00	-1	13,214	-0.01%
2021/03/18	0.1	168.00	1	168.00	167.00	-0.9	13,270	-0.01%
2021/03/17	3	167.17	2	168.00	165.50	1	13,845	0.01%
2021/03/16	0.1	167.00	3.1	167.80	168.50	-3	14,131	-0.02%
2021/03/15	0.1	164.50	1.1	165.36	165.50	-1	14,731	-0.01%
2021/03/12	2	163.50	3.2	163.34	164.00	-1.2	14,975	-0.01%
2021/03/11	0.1	160.50	2	160.75	162.50	-1.9	15,371	-0.01%
2021/03/10	0.1	156.36	0	0.00	156.00	0.1	15,671	0.00%
2021/03/09	2.2	153.77	21	152.07	153.50	-18.8	16,368	-0.11%
2021/03/08	12.1	162.72	11.2	157.77	157.50	0.9	16,950	0.01%
2021/03/04	1	161.50	0	0.00	160.00	1	18,259	0.01%
2021/03/03	2.2	162.09	0	0.00	163.50	2.2	18,387	0.01%
2021/03/02	1	166.00	3	169.33	166.50	-2	18,602	-0.01%
2021/02/26	2	166.25	1	166.00	167.00	1	18,790	0.01%
2021/02/25	0	0.00	2	172.00	171.00	-2	19,109	-0.01%
2021/02/24	4	176.25	8	174.06	170.00	-4	19,236	-0.02%
2021/02/23	11	173.05	8	173.50	172.00	3	18,979	0.02%
2021/02/22	15	172.07	15	174.23	175.00	0	18,860	0.00%
2021/02/19	5	165.40	4	164.00	167.00	1	18,511	0.01%
2021/02/18	9	164.50	11	163.59	164.00	-2	18,916	-0.01%
2021/02/17	6	162.33	7	164.14	161.50	-1	18,922	-0.01%
2021/02/05	0	0.00	2	155.50	155.00	-2	18,760	-0.01%
2021/02/04	2	155.50	7.3	153.70	157.00	-5.3	18,906	-0.03%
2021/02/03	14.2	157.84	0	0.00	155.50	14.2	19,198	0.07%
2021/02/02	0	0.00	6	157.58	158.00	-6	19,247	-0.03%
2021/02/01	6	150.58	4.1	146.91	150.00	2	19,361	0.01%
2021/01/29	3	154.83	9	154.33	152.00	-6	19,472	-0.03%
2021/01/28	4	157.75	3	158.00	157.50	1	19,406	0.01%
2021/01/27	2	162.00	0	0.00	162.00	2	19,456	0.01%
2021/01/26	2.1	167.51	1	165.50	162.00	1.1	19,440	0.01%
2021/01/25	3	172.50	2	174.25	170.50	1	19,287	0.01%
2021/01/22	4	171.00	10	169.25	172.00	-6	18,999	-0.03%
2021/01/21	3	160.83	0	0.00	160.00	3	18,678	0.02%
2021/01/20	3.1	159.69	25	159.52	159.50	-21.9	18,700	-0.12%
2021/01/19	18	163.95	17	164.03	165.00	1	18,666	0.01%
2021/01/18	1	158.00	0	0.00	163.00	1	18,622	0.01%
2021/01/15	13.2	160.85	11	161.50	161.00	2.2	18,518	0.01%
2021/01/14	4.1	168.24	1	167.50	167.50	3.1	18,227	0.02%
2021/01/13	26	169.60	2.1	171.48	169.00	23.9	18,092	0.13%
2021/01/12	2.1	171.05	1	170.50	168.50	1.1	17,950	0.01%
2021/01/11	7	172.71	4	170.75	174.00	3	17,810	0.02%
2021/01/08	5	169.40	3	169.33	170.00	2	17,740	0.01%
2021/01/07	2.1	170.57	2	171.25	172.00	0.1	17,767	0.00%
2021/01/06	5	170.20	7	169.36	172.50	-2	17,705	-0.01%
2021/01/05	15.1	171.21	11	171.55	171.00	4.1	17,446	0.02%
2021/01/04	6	180.67	2	179.25	177.50	4	17,184	0.02%
2020/12/31	1.3	176.81	5.1	175.23	177.50	-3.8	16,868	-0.02%
2020/12/30	4	175.00	3	175.00	175.00	1	16,663	0.01%
2020/12/29	28.1	174.85	30	172.37	171.00	-1.9	16,395	-0.01%
2020/12/28	14	168.57	3	167.33	169.00	11	15,706	0.07%
2020/12/25	1	165.00	11	164.73	167.50	-10	15,544	-0.06%
2020/12/24	11	167.86	2	169.00	165.00	9	15,449	0.06%
2020/12/23	4	165.25	13.4	166.11	168.00	-9.4	15,348	-0.06%
2020/12/22	12.3	164.88	17	165.18	162.50	-4.7	15,141	-0.03%
2020/12/21	6	159.50	3	160.17	160.50	3	14,756	0.02%
2020/12/18	9	162.94	5	163.30	161.50	4	14,595	0.03%
2020/12/17	4	168.00	1	169.50	166.50	3	14,418	0.02%
2020/12/16	4	168.00	12	168.08	170.00	-8	14,232	-0.06%
2020/12/15	18	166.19	16	168.44	163.00	2	13,968	0.01%
2020/12/14	15	169.53	32	169.22	168.50	-17	13,701	-0.12%
2020/12/11	23	171.37	19	169.84	168.00	4	13,705	0.03%
2020/12/10	26	167.79	14	166.79	168.00	12	13,190	0.09%
2020/12/09	26	170.65	24	172.54	172.00	2	12,823	0.02%
2020/12/08	4.1	157.02	6	158.08	159.00	-2	12,171	-0.02%
2020/12/07	7	155.21	63.1	154.06	154.50	-56.1	11,949	-0.47%
2020/12/04	40	159.75	39	158.46	160.00	1	11,594	0.01%
2020/12/03	12	157.88	8	157.94	160.00	4	11,330	0.04%
2020/12/02	16	150.34	26.4	150.33	154.00	-10.4	10,718	-0.10%
2020/12/01	32.1	147.48	42	147.77	144.50	-9.9	10,250	-0.10%
2020/11/30	10	141.35	9	143.06	143.50	1	9,258	0.01%
2020/11/27	2	129.50	2	128.50	130.50	0	9,019	0.00%
2020/11/26	9	127.33	13	127.81	129.00	-4	8,867	-0.05%
2020/11/25	9	124.94	4	122.38	122.00	5	8,601	0.06%
2020/11/24	15	125.00	13	124.19	125.00	2	8,371	0.02%
2020/11/23	25	119.46	39	119.04	120.00	-14	7,990	-0.18%
2020/11/20	3	116.83	0	0.00	116.50	3	7,791	0.04%
2020/11/19	1	116.00	0	0.00	117.00	1	7,773	0.01%
2020/11/18	17	115.97	6	116.08	116.00	11	7,765	0.14%
2020/11/17	92	119.26	99	117.81	115.50	-7	7,764	-0.09%
2020/11/16	2	115.00	1	114.50	115.00	1	7,533	0.01%
2020/11/13	1	113.50	5	113.40	113.50	-4	7,530	-0.05%
2020/11/12	3	112.67	5	112.90	112.50	-2	7,548	-0.03%
2020/11/11	66	113.23	77	113.31	114.00	-11	7,577	-0.15%
2020/11/10	10	108.25	2	108.75	107.50	8	7,456	0.11%
2020/11/09	5	109.10	32	108.88	110.00	-27	7,487	-0.36%
2020/11/06	8	106.81	28	106.52	106.00	-20	7,417	-0.27%
2020/11/05	2	104.25	10	103.70	103.50	-8	7,400	-0.11%
2020/11/04	5	102.30	6	102.75	103.50	-1	7,491	-0.01%
2020/11/03	3	100.67	2	101.25	101.50	1	7,647	0.01%
2020/11/02	2	99.60	1	99.50	99.30	1	7,766	0.01%
2020/10/30	5	100.00	127	99.70	99.60	-122	7,843	-1.56%	大賣/鉅額交易
2020/10/29	10	99.99	1	98.90	99.90	9	7,870	0.11%
2020/10/28	6	102.08	2	102.50	101.50	4	7,984	0.05%
2020/10/27	0	0.00	12	103.17	104.00	-12	8,025	-0.15%
2020/10/26	4	104.13	4	103.38	103.00	0	8,076	0.00%
2020/10/23	0	0.00	3	103.00	103.00	-3	8,305	-0.04%
2020/10/22	3	102.50	2	102.25	102.00	1	8,390	0.01%
2020/10/21	3	101.83	4	101.63	101.50	-1	8,543	-0.01%
2020/10/20	122	101.99	0	0.00	101.00	122	8,742	1.40%	大買/鉅額交易
2020/10/19	1	101.00	0	0.00	102.00	1	8,987	0.01%
2020/10/16	3	102.83	52	102.99	101.00	-49	9,209	-0.53%
2020/10/15	12	102.50	26	102.60	102.50	-14	9,217	-0.15%
2020/10/14	7	99.70	5	99.50	100.50	2	9,128	0.02%
2020/10/13	1	98.40	0	0.00	99.20	1	9,252	0.01%
2020/10/12	4	98.73	0	0.00	98.00	4	9,314	0.04%
2020/10/08	7	99.39	4	98.75	98.70	3	9,377	0.03%
2020/10/07	2	98.75	0	0.00	99.00	2	9,472	0.02%
2020/10/06	2	98.65	2	98.70	98.50	0	9,629	0.00%
2020/10/05	10	97.69	1	97.70	97.90	9	9,893	0.09%
2020/09/30	12	96.67	1	97.10	96.80	11	10,071	0.11%
2020/09/29	18	97.04	4	96.70	96.10	14	10,245	0.14%
2020/09/28	2	96.50	3	97.30	96.00	-1	10,438	-0.01%
2020/09/25	45	95.90	2	94.90	94.40	43	10,471	0.41%
2020/09/24	9	98.02	124	98.18	97.20	-115	10,491	-1.10%	大賣/鉅額交易
2020/09/23	55	99.73	3	99.40	99.90	52	10,527	0.49%
2020/09/22	11	99.16	7	98.74	98.50	4	10,541	0.04%
2020/09/21	20	101.38	1	100.50	100.00	19	10,519	0.18%
2020/09/18	1	103.00	0	0.00	102.00	1	10,529	0.01%
2020/09/17	0	0.00	3	103.00	103.00	-3	10,545	-0.03%
2020/09/16	85	104.66	102	104.44	103.00	-17	10,542	-0.16%	大賣/
2020/09/15	13	102.00	20	102.23	103.00	-7	10,426	-0.07%
2020/09/14	125	100.99	8	100.94	100.50	117	10,339	1.13%	大買/鉅額交易
2020/09/11	3	100.50	135	100.50	100.50	-132	10,356	-1.27%	大賣/鉅額交易
2020/09/10	6	102.33	5	101.20	100.50	1	10,358	0.01%
2020/09/09	4	101.25	10	101.45	102.00	-6	10,349	-0.06%
2020/09/08	2	101.00	2	100.50	100.50	0	10,338	0.00%
2020/09/07	6	101.83	1	100.00	100.00	5	10,388	0.05%
2020/09/04	13	100.81	18	100.86	102.50	-5	10,355	-0.05%
2020/09/03	55	98.58	61	98.68	101.00	-6	10,503	-0.06%
2020/09/02	6	97.40	2	97.30	97.30	4	10,847	0.04%
2020/09/01	9	95.80	0	0.00	96.80	9	10,883	0.08%
2020/08/31	10	96.40	1	97.10	96.40	9	10,959	0.08%
2020/08/28	0	0.00	1	97.30	97.40	-1	11,085	-0.01%
2020/08/27	2	98.45	2	98.20	98.40	0	11,263	0.00%
2020/08/26	1	97.50	1	97.20	97.80	0	11,264	0.00%
2020/08/25	2	98.05	0	0.00	97.50	2	11,271	0.02%
2020/08/24	7	97.04	5	96.96	98.00	2	11,270	0.02%
2020/08/21	139	97.04	4	96.85	97.10	135	11,267	1.20%	大買/鉅額交易
2020/08/20	23	95.65	18	94.47	95.60	5	11,224	0.04%
2020/08/19	4	103.00	3	103.67	101.50	1	11,038	0.01%
2020/08/18	6	103.58	4	103.88	104.00	2	11,024	0.02%
2020/08/17	7	103.93	4	104.00	104.00	3	11,026	0.03%
2020/08/14	38	102.61	2	102.75	103.50	36	10,886	0.33%
2020/08/13	8	103.75	2	102.75	101.00	6	10,794	0.06%
2020/08/12	6	102.92	5	102.50	103.00	1	10,709	0.01%
2020/08/11	4	103.13	8	103.19	102.50	-4	10,656	-0.04%
2020/08/10	4	101.63	3	101.83	101.50	1	10,475	0.01%
2020/08/07	25	102.76	9	101.78	100.00	16	10,409	0.15%
2020/08/05	1	101.00	6	100.33	99.30	-5	10,260	-0.05%
2020/08/04	1	98.80	1	97.40	98.90	0	10,378	0.00%
2020/08/03	2	96.95	6	97.35	97.00	-4	10,731	-0.04%
2020/07/31	13	98.43	134	97.88	98.00	-121	10,755	-1.12%	大賣/鉅額交易
2020/07/30	9	95.69	11	95.69	97.80	-2	10,717	-0.02%
2020/07/29	136	94.11	7	94.26	94.50	129	10,733	1.20%	大買/鉅額交易
2020/07/28	24	95.30	9	97.90	94.50	15	10,724	0.14%
2020/07/27	6	96.50	1	95.60	95.30	5	10,641	0.05%
2020/07/24	8	98.50	5	97.26	96.10	3	10,589	0.03%
2020/07/23	6	100.42	52.1	102.01	100.00	-46.1	10,450	-0.44%
2020/07/22	15	107.70	35	107.49	108.00	-20	10,288	-0.19%
2020/07/21	58	105.59	43	106.49	106.00	15	10,074	0.15%
2020/07/20	42	103.98	42	103.99	103.50	0	9,894	0.00%
2020/07/17	0	0.00	6	102.58	103.00	-6	9,830	-0.06%
2020/07/16	3	102.67	0	0.00	102.00	3	9,847	0.03%
2020/07/15	3	102.50	34	103.74	101.00	-31	9,773	-0.32%
2020/07/14	1	101.50	3	101.83	101.50	-2	9,928	-0.02%
2020/07/13	80	104.39	41	105.46	104.50	39	10,021	0.39%
2020/07/10	41	105.15	133	102.35	102.50	-92	10,149	-0.91%	大賣/
2020/07/09	50	103.90	68	104.34	106.00	-18	10,110	-0.18%
2020/07/08	22	100.89	2	102.25	102.50	20	9,882	0.20%
2020/07/07	0	0.00	10	98.89	99.50	-10	9,766	-0.10%
2020/07/06	8	100.20	7	100.37	100.00	1	9,890	0.01%
2020/07/03	1	97.70	4	97.48	97.80	-3	10,061	-0.03%
2020/07/02	7	96.43	6	96.47	97.00	1	10,263	0.01%
2020/07/01	131	95.81	6	95.62	95.40	125	10,373	1.21%	大買/鉅額交易
2020/06/30	1	94.40	7	94.61	94.90	-6	10,424	-0.06%
2020/06/29	6	92.62	0	0.00	93.00	6	10,470	0.06%
2020/06/24	3	94.17	19	94.16	94.00	-16	10,531	-0.15%
2020/06/23	21	93.51	27	93.87	93.90	-6	10,717	-0.06%
2020/06/22	1	93.90	4	93.75	93.10	-3	10,897	-0.03%
2020/06/19	3	94.10	2	93.15	93.90	1	11,175	0.01%
2020/06/18	3	92.43	1	92.50	92.10	2	11,317	0.02%
2020/06/17	2	92.85	0	0.00	92.40	2	11,436	0.02%
2020/06/16	9	91.53	0	0.00	92.10	9	11,637	0.08%
2020/06/12	38	91.18	30	90.20	91.50	8	12,126	0.07%
2020/06/11	24	93.00	111	94.05	91.50	-87	12,253	-0.71%	大賣/
2020/06/10	5	95.40	11	95.05	95.40	-6	12,271	-0.05%
2020/06/09	5	95.06	12	94.68	94.20	-7	12,514	-0.06%
2020/06/08	5	96.54	24	96.39	99.00	-19	12,338	-0.15%
2020/06/05	6	92.23	2	91.80	91.80	4	11,890	0.03%
2020/06/04	3	91.80	12	91.57	91.60	-9	11,991	-0.08%
2020/06/03	3	91.57	2	91.15	91.40	1	12,099	0.01%
2020/06/02	13	91.32	8	91.31	91.50	5	11,996	0.04%
2020/06/01	1	89.00	0	0.00	89.00	1	11,938	0.01%
2020/05/29	4	88.20	1	88.60	87.80	3	12,059	0.02%
2020/05/28	10	88.90	8	88.49	89.10	2	12,162	0.02%
2020/05/27	1	89.00	3	88.90	88.70	-2	12,309	-0.02%
2020/05/26	1	89.60	8	89.51	89.30	-7	12,437	-0.06%
2020/05/25	4	87.58	4	87.48	89.20	0	12,565	0.00%
2020/05/22	7	89.44	10	89.11	88.30	-3	12,598	-0.02%
2020/05/21	8	88.94	0	0.00	89.00	8	12,627	0.06%
2020/05/20	3	88.17	20	88.00	88.00	-17	12,646	-0.13%
2020/05/19	9	88.79	2	88.35	88.50	7	12,805	0.05%
2020/05/18	29	87.34	0	0.00	86.80	29	13,041	0.22%
2020/05/15	87	87.30	10	86.98	87.00	77	13,274	0.58%
2020/05/14	7	89.20	11	89.33	88.20	-4	13,690	-0.03%
2020/05/13	8	91.30	1	91.30	91.00	7	13,873	0.05%
2020/05/12	9	91.19	2	92.20	90.90	7	13,837	0.05%
2020/05/11	12	91.78	13	92.11	92.20	-1	13,890	-0.01%
2020/05/08	27	90.65	15	91.05	90.60	12	13,690	0.09%
2020/05/07	11	87.70	6	87.97	87.10	5	13,381	0.04%
2020/05/06	15	87.42	7	87.43	87.20	8	13,392	0.06%
2020/05/05	9	88.08	3	88.07	88.50	6	13,445	0.04%
2020/05/04	3	87.13	9	86.79	86.90	-6	13,527	-0.04%
2020/04/30	22	88.55	7	88.83	89.10	15	13,575	0.11%
2020/04/29	4	86.90	5	86.74	87.00	-1	13,527	-0.01%
2020/04/28	7	87.11	2	86.70	86.50	5	13,593	0.04%
2020/04/27	6	85.52	1	86.30	86.20	5	13,814	0.04%
2020/04/24	10	84.20	0	0.00	84.70	10	13,917	0.07%
2020/04/23	3	86.13	4	85.68	85.20	-1	14,143	-0.01%
2020/04/22	6	85.10	2	85.35	85.10	4	14,263	0.03%
2020/04/21	31	87.55	18	85.68	84.40	13	14,573	0.09%
2020/04/20	8	87.83	17	87.43	87.50	-9	14,549	-0.06%
2020/04/17	11	87.60	19	87.06	86.40	-8	14,507	-0.06%
2020/04/16	9	87.98	6	87.60	88.00	3	14,323	0.02%
2020/04/15	18	87.97	16	87.91	88.60	2	14,254	0.01%
2020/04/14	10	85.78	3	86.07	86.00	7	14,050	0.05%
2020/04/13	6	84.97	1	84.80	84.50	5	14,051	0.04%
2020/04/10	1	85.70	5	85.70	86.00	-4	14,058	-0.03%
2020/04/09	24	87.48	18	85.78	84.30	6	14,202	0.04%
2020/04/08	25	85.64	22	85.99	86.90	3	14,166	0.02%
2020/04/07	12	81.78	9	82.32	82.90	3	13,825	0.02%
2020/04/06	5	78.38	3	78.63	80.00	2	13,642	0.01%
2020/04/01	6	77.10	1	77.20	77.20	5	13,501	0.04%
2020/03/31	0	0.00	5	79.16	78.20	-5	13,445	-0.04%
2020/03/30	5	77.34	1	77.50	79.10	4	14,004	0.03%
2020/03/27	7	80.76	15	79.71	79.60	-8	13,950	-0.06%
2020/03/26	5	78.40	0	0.00	80.30	5	13,817	0.04%
2020/03/25	0	0.00	5	79.26	78.70	-5	13,737	-0.04%
2020/03/24	8	77.18	16	76.76	75.70	-8	13,481	-0.06%
2020/03/23	2	74.90	0	0.00	73.60	2	13,586	0.01%
2020/03/20	7	81.83	1	81.10	80.60	6	13,512	0.04%
2020/03/19	14	76.17	4	75.80	75.80	10	13,392	0.07%
2020/03/18	0	0.00	1	85.70	84.20	-1	13,093	-0.01%
2020/03/17	0	0.00	3	84.17	84.20	-3	13,013	-0.02%
2020/03/16	1	91.60	6	86.42	86.50	-5	12,937	-0.04%
2020/03/13	1	88.20	0	0.00	91.70	1	12,861	0.01%
2020/03/12	0	0.00	2	93.70	94.00	-2	12,576	-0.02%
2020/03/11	12	102.38	1	100.50	98.50	11	12,749	0.09%
2020/03/10	2	99.60	1	98.40	102.00	1	13,169	0.01%
2020/03/09	3	100.43	1	101.00	98.30	2	13,222	0.02%
2020/03/06	4	106.50	2	108.00	106.00	2	13,026	0.02%
2020/03/05	0	0.00	1	108.00	109.00	-1	12,961	-0.01%
2020/03/04	1	106.00	1	107.00	103.50	0	12,816	0.00%
2020/03/03	3	109.50	1	109.00	106.50	2	12,681	0.02%
2020/03/02	2	106.75	3	105.83	108.50	-1	12,578	-0.01%
2020/02/27	3	108.50	14	105.54	105.00	-11	12,499	-0.09%
2020/02/26	1	110.50	2	108.00	108.50	-1	12,399	-0.01%
2020/02/25	4	113.38	7	111.21	113.00	-3	12,235	-0.02%
2020/02/24	1	115.00	0	0.00	112.50	1	12,185	0.01%
2020/02/21	0	0.00	2.1	116.95	116.50	-2.1	12,075	-0.02%
2020/02/20	1	117.00	1	116.50	117.00	0	12,027	0.00%
2020/02/19	4	115.00	3	114.67	116.00	1	11,823	0.01%
2020/02/18	1	110.50	1	110.50	110.50	0	11,515	0.00%
2020/02/17	18	110.81	4	111.63	113.00	14	11,278	0.12%
2020/02/14	1	104.00	8	106.63	108.00	-7	10,837	-0.06%
2020/02/13	0	0.00	2	102.50	102.00	-2	10,571	-0.02%
2020/02/12	3	104.00	3	103.67	103.50	0	10,678	0.00%
2020/02/11	2	102.25	0	0.00	103.00	2	10,836	0.02%
2020/02/10	1	102.00	0	0.00	101.00	1	10,898	0.01%
2020/02/07	3	103.33	90	103.50	103.00	-87	10,875	-0.80%
2020/02/06	2	104.50	6	103.67	103.50	-4	11,007	-0.04%
2020/02/05	2	103.50	4	103.13	102.00	-2	10,999	-0.02%
2020/02/04	90	99.55	0	0.00	101.00	90	10,844	0.83%
2020/02/03	0	0.00	1	96.40	98.20	-1	10,802	-0.01%
2020/01/31	16	98.11	13	98.17	98.20	3	10,721	0.03%
2020/01/30	1	96.30	103	96.75	96.30	-102	10,834	-0.94%	大賣/鉅額交易
2020/01/20	2	107.25	3	107.00	107.00	-1	10,654	-0.01%
2020/01/17	4	105.63	5	106.20	105.00	-1	10,615	-0.01%
2020/01/16	3	103.17	9	103.50	104.50	-6	10,371	-0.06%
2020/01/15	7	100.87	21	102.07	102.00	-14	10,274	-0.14%
2020/01/14	10	99.05	8	99.10	99.00	2	10,037	0.02%
2020/01/13	0	0.00	2	97.40	98.40	-2	10,064	-0.02%
2020/01/10	1	96.70	0	0.00	96.50	1	10,379	0.01%
2020/01/09	4	96.55	3	96.63	97.30	1	10,527	0.01%
2020/01/08	1	95.30	1	94.50	94.30	0	10,582	0.00%
2020/01/07	8	94.50	1	97.40	94.50	7	10,940	0.06%
2020/01/06	4	97.75	6	98.53	97.00	-2	11,240	-0.02%
2020/01/03	19	101.87	9	100.94	100.50	10	11,207	0.09%
2020/01/02	8	102.13	5	103.00	103.00	3	11,089	0.03%
2019/12/31	1	99.70	2	99.70	99.40	-1	10,868	-0.01%
2019/12/30	5	100.60	2	102.00	100.00	3	10,903	0.03%
2019/12/27	4	102.00	1	101.00	101.00	3	10,860	0.03%
2019/12/26	2	101.75	2	101.50	101.50	0	10,872	0.00%
2019/12/25	5	102.20	58	102.99	101.50	-53	10,938	-0.48%
2019/12/24	2	98.20	7	98.30	99.00	-5	10,393	-0.05%
2019/12/23	17	97.92	6	99.55	98.00	11	10,502	0.10%
2019/12/20	10	96.37	2	97.50	97.80	8	10,555	0.08%
2019/12/19	2	95.90	1	95.70	95.70	1	10,832	0.01%
2019/12/18	3	99.00	9	98.54	96.80	-6	10,922	-0.05%
2019/12/17	3	96.67	3	96.93	97.00	0	10,619	0.00%
2019/12/16	1	95.50	3	96.43	96.50	-2	10,560	-0.02%
2019/12/13	0	0.00	2	94.40	94.90	-2	10,457	-0.02%
2019/12/12	0	0.00	3	96.00	94.50	-3	10,397	-0.03%
2019/12/11	3	94.93	1	95.60	94.20	2	10,307	0.02%
2019/12/10	4	95.90	2	96.80	96.80	2	10,287	0.02%
2019/12/09	0	0.00	23	96.00	97.30	-23	10,214	-0.23%
2019/12/06	6	97.25	5	97.86	96.70	1	10,146	0.01%
2019/12/05	6	94.98	36	95.43	96.50	-30	9,750	-0.31%
2019/12/04	3	89.60	6	89.67	90.50	-3	9,211	-0.03%
2019/11/28	2	86.45	0	0.00	86.40	2	9,051	0.02%
2019/11/27	3	85.93	3	86.67	86.60	0	9,125	0.00%
2019/11/26	3	86.20	0	0.00	85.50	3	9,136	0.03%
2019/11/22	0	0.00	1	86.90	87.10	-1	9,060	-0.01%
2019/11/21	11	86.58	6	86.33	86.20	5	9,167	0.05%
2019/11/20	2	86.70	2	86.40	86.40	0	9,147	0.00%
2019/11/19	21	87.48	0	0.00	87.30	21	9,219	0.23%
2019/11/18	2	88.65	0	0.00	88.80	2	9,172	0.02%
2019/11/15	1	87.80	0	0.00	87.80	1	9,208	0.01%
2019/11/14	1	86.90	1	88.00	88.80	0	9,296	0.00%
2019/11/13	3	88.43	2	88.65	88.40	1	9,314	0.01%
2019/11/12	2	87.15	2	87.50	87.50	0	9,337	0.00%
2019/11/11	4	86.00	2	85.85	86.20	2	9,336	0.02%
2019/11/08	26	89.19	7	89.70	88.00	19	9,198	0.21%
2019/11/07	2	93.85	1	93.00	93.60	1	8,931	0.01%
2019/11/06	0	0.00	4	96.98	95.90	-4	8,881	-0.05%
2019/11/05	12	96.23	10	97.55	98.00	2	8,856	0.02%
2019/11/04	0	0.00	3	94.47	95.20	-3	8,702	-0.03%
2019/11/01	3	92.13	3	92.20	92.30	0	8,580	0.00%
2019/10/31	3	91.87	2	92.00	91.80	1	8,647	0.01%
2019/10/30	101	93.93	0	0.00	94.20	101	8,573	1.18%	大買/鉅額交易
2019/10/29	3	94.83	3	94.83	94.50	0	8,572	0.00%
2019/10/28	0	0.00	2	94.30	94.30	-2	8,454	-0.02%
2019/10/25	0	0.00	11	93.39	92.90	-11	8,395	-0.13%
2019/10/24	3	92.10	1	92.00	92.40	2	8,285	0.02%
2019/10/23	6	92.27	1	92.50	91.90	5	8,312	0.06%
2019/10/22	0	0.00	4	92.90	93.10	-4	8,303	-0.05%
2019/10/21	5	91.50	3	92.67	92.90	2	8,247	0.02%
2019/10/18	9	93.22	6	91.82	91.20	3	8,137	0.04%
2019/10/17	2	90.75	2	91.10	91.10	0	7,788	0.00%
2019/10/16	57	91.52	56.1	89.19	89.00	0.9	7,667	0.01%
2019/10/15	42	89.89	25	90.72	89.20	17	7,584	0.22%
2019/10/14	2	88.60	17	89.34	89.30	-15	7,306	-0.21%
2019/10/09	1	83.10	1	83.30	83.50	0	6,965	0.00%
2019/10/08	1	84.40	0	0.00	83.80	1	7,069	0.01%
2019/10/07	5	84.30	0	0.00	84.40	5	7,055	0.07%
2019/10/03	3	85.47	7	84.64	86.20	-4	7,094	-0.06%
2019/10/02	9	85.13	1	84.90	85.40	8	7,068	0.11%
2019/10/01	0	0.00	7	84.87	85.50	-7	7,054	-0.10%
2019/09/27	6	82.35	14	82.45	82.20	-8	6,981	-0.11%
2019/09/26	1	84.80	9	84.29	82.70	-8	7,004	-0.11%
2019/09/25	5	83.82	129	83.41	83.90	-124	7,102	-1.75%	大賣/鉅額交易
2019/09/24	1	82.30	16	84.25	83.70	-15	7,306	-0.21%
2019/09/23	4	80.98	3	80.27	81.20	1	7,012	0.01%
2019/09/20	1	77.30	0	0.00	78.50	1	7,226	0.01%
2019/09/19	2	76.90	1	76.90	76.90	1	7,288	0.01%
2019/09/18	6	76.95	0	0.00	76.30	6	7,461	0.08%
2019/09/17	10	77.00	3.5	77.03	76.80	6.5	7,502	0.09%
2019/09/12	0	0.00	1	76.40	77.20	-1	7,719	-0.01%
2019/09/11	2	74.35	0	0.00	74.30	2	7,775	0.03%
2019/09/10	2	75.70	2	75.00	75.00	0	7,927	0.00%
2019/09/09	6	76.42	2	76.10	75.80	4	8,214	0.05%
2019/09/05	3	76.03	3	76.37	76.00	0	8,781	0.00%
2019/09/03	0	0.00	4	76.35	76.60	-4	9,084	-0.04%
2019/09/02	1	74.70	1	75.00	75.00	0	9,131	0.00%
2019/08/30	152	75.71	30	74.73	74.20	122	9,298	1.31%	大買/鉅額交易
2019/08/29	4	73.38	1	74.60	74.60	3	9,377	0.03%
2019/08/28	1	74.40	0	0.00	73.50	1	9,430	0.01%
2019/08/27	1	74.50	0	0.00	73.80	1	9,447	0.01%
2019/08/26	16	75.03	115	74.31	74.10	-99	9,586	-1.03%	大賣/
2019/08/23	1	78.10	2	78.10	77.90	-1	9,603	-0.01%
2019/08/22	2	78.95	0	0.00	77.90	2	9,722	0.02%
2019/08/21	3	79.50	0	0.00	79.30	3	9,935	0.03%
2019/08/20	1	81.60	2	80.10	80.10	-1	10,200	-0.01%
2019/08/19	0	0.00	1	82.00	81.20	-1	10,388	-0.01%
2019/08/16	2	78.00	1	78.00	78.00	1	10,583	0.01%
2019/08/15	6	78.32	3	78.33	77.60	3	10,991	0.03%
2019/08/13	1	80.80	1	81.00	81.00	0	11,418	0.00%
2019/08/12	0	0.00	1	78.60	81.50	-1	11,962	-0.01%
2019/08/08	3	80.27	4	80.30	80.20	-1	12,172	-0.01%
2019/08/07	2	81.70	6	80.67	80.50	-4	12,557	-0.03%
2019/08/06	30	81.03	3	79.40	82.30	27	13,207	0.20%
2019/08/05	2	81.10	4	80.90	80.50	-2	13,657	-0.01%
2019/08/02	5	81.98	1	81.80	81.60	4	14,366	0.03%
2019/08/01	13	85.87	2	85.70	85.50	11	14,369	0.08%
2019/07/31	3	83.67	1	86.00	86.00	2	14,460	0.01%
2019/07/30	11	85.37	12	82.51	83.50	-1	14,407	-0.01%
2019/07/29	4	87.25	0	0.00	86.30	4	14,303	0.03%
2019/07/26	6	87.98	1	87.50	88.00	5	14,319	0.03%
2019/07/25	2	87.75	11	87.85	88.40	-9	14,315	-0.06%
2019/07/24	7	87.20	1	87.20	86.90	6	14,296	0.04%
2019/07/23	0	0.00	7	86.24	86.90	-7	14,345	-0.05%
2019/07/22	12	88.05	1	88.60	88.10	11	14,336	0.08%
2019/07/19	1	88.00	3	87.83	88.00	-2	14,327	-0.01%
2019/07/18	10	88.32	5	87.64	86.80	5	14,457	0.03%
2019/07/17	1	89.90	2	89.95	89.90	-1	14,406	-0.01%
2019/07/16	10	90.73	10	89.68	90.40	0	14,443	0.00%
2019/07/15	3	89.70	2	89.35	89.90	1	14,399	0.01%
2019/07/12	3	87.83	5	88.26	87.90	-2	14,471	-0.01%
2019/07/11	2	87.85	1	87.60	87.30	1	14,373	0.01%
2019/07/10	1	86.00	6	86.70	86.70	-5	14,320	-0.03%
2019/07/09	8	85.93	2	86.00	85.70	6	14,289	0.04%
2019/07/08	0	0.00	1	88.10	87.50	-1	14,264	-0.01%
2019/07/05	1	87.00	3	86.90	87.30	-2	14,345	-0.01%
2019/07/04	10	86.26	2	85.80	85.80	8	14,340	0.06%
2019/07/03	3	86.47	1	85.70	85.90	2	14,760	0.01%
2019/07/02	0	0.00	14	86.39	87.60	-14	14,660	-0.10%
2019/07/01	16	85.42	57	84.50	85.90	-41	14,475	-0.28%
2019/06/28	43	81.17	40	80.89	81.60	3	14,182	0.02%
2019/06/27	11	79.78	8	79.81	80.50	3	14,223	0.02%
2019/06/26	33	80.47	44	79.88	81.40	-11	13,871	-0.08%
2019/06/25	17	81.20	9	82.77	80.40	8	13,831	0.06%
2019/06/24	8	81.84	8	82.10	83.00	0	13,652	0.00%
2019/06/21	10	81.32	3	82.80	81.60	7	13,619	0.05%
2019/06/20	14	83.14	17	83.43	82.70	-3	13,550	-0.02%
2019/06/19	5	82.22	15	82.14	82.50	-10	13,490	-0.07%
2019/06/18	14	82.21	3	82.23	81.70	11	13,372	0.08%
2019/06/17	4	83.18	7	83.66	84.20	-3	13,326	-0.02%
2019/06/14	45	82.31	51	82.73	82.10	-6	13,108	-0.05%
2019/06/13	2	80.70	12	79.86	81.50	-10	12,776	-0.08%
2019/06/12	83	79.55	17	79.65	78.80	66	12,622	0.52%
2019/06/11	5	77.52	4	78.50	78.60	1	12,490	0.01%
2019/06/10	2	76.40	3	76.30	76.80	-1	12,428	-0.01%
2019/06/06	17	74.99	15	77.30	74.50	2	12,369	0.02%
2019/06/05	0	0.00	3	79.80	77.90	-3	12,215	-0.02%
2019/06/04	8	77.79	6	78.20	78.20	2	12,311	0.02%
2019/06/03	14	77.77	8	78.10	77.50	6	12,334	0.05%
2019/05/31	0	0.00	5	78.90	78.90	-5	12,294	-0.04%
2019/05/30	25	77.44	10	77.45	77.30	15	12,162	0.12%
2019/05/29	0	0.00	5	77.50	77.20	-5	12,097	-0.04%
2019/05/28	28	78.31	26	80.10	78.20	2	12,127	0.02%
2019/05/27	35	82.09	36	82.65	81.10	-1	12,125	-0.01%
2019/05/24	35	80.79	39	81.52	80.90	-4	11,956	-0.03%
2019/05/23	53	79.13	52	78.87	81.20	1	11,812	0.01%
2019/05/22	6	80.70	9	81.00	79.10	-3	11,547	-0.03%
2019/05/21	3	76.63	2	77.70	78.90	1	11,219	0.01%
2019/05/20	16	77.44	11	78.77	77.00	5	11,084	0.05%
2019/05/17	53	80.72	73	80.79	80.10	-20	10,837	-0.18%
2019/05/16	3	78.73	10	78.10	78.10	-7	10,412	-0.07%
2019/05/15	0	0.00	12	79.08	78.10	-12	10,471	-0.11%
2019/05/14	8	78.25	15	78.03	78.00	-7	10,559	-0.07%
2019/05/13	20	74.55	45	73.75	75.70	-25	10,001	-0.25%
2019/05/10	16	72.46	19	72.35	72.80	-3	9,585	-0.03%
2019/05/09	0	0.00	9	68.60	68.20	-9	8,933	-0.10%
2019/05/08	5	68.22	10	68.92	69.30	-5	8,874	-0.06%
2019/05/07	8	67.66	1	68.10	67.70	7	8,904	0.08%
2019/05/06	3	66.50	0	0.00	67.30	3	9,224	0.03%
2019/05/03	6	68.25	4	68.73	68.20	2	9,229	0.02%
2019/05/02	1	67.00	0	0.00	67.30	1	9,228	0.01%
2019/04/30	5	67.10	1	66.80	66.80	4	9,352	0.04%
2019/04/29	25	67.80	3	67.00	67.00	22	9,419	0.23%
2019/04/26	1	70.30	1	70.70	69.50	0	9,474	0.00%
2019/04/25	3	71.50	2	71.40	71.20	1	9,531	0.01%
2019/04/24	7	71.80	5	71.42	70.30	2	9,697	0.02%
2019/04/23	0	0.00	1	69.50	70.00	-1	9,679	-0.01%
2019/04/22	2	71.15	10	71.35	70.50	-8	9,950	-0.08%
2019/04/19	7	69.73	13	69.60	70.60	-6	9,991	-0.06%
2019/04/18	11	70.77	7	70.30	68.60	4	10,232	0.04%
2019/04/17	5	69.58	1	69.70	69.10	4	10,246	0.04%
2019/04/16	0	0.00	2	69.20	69.30	-2	10,261	-0.02%
2019/04/15	2	68.40	10	68.50	68.30	-8	10,465	-0.08%
2019/04/12	5	68.30	2	68.10	67.70	3	10,741	0.03%
2019/04/11	6	69.60	1	71.40	68.80	5	10,854	0.05%
2019/04/10	4	71.18	2	71.45	71.40	2	10,908	0.02%
2019/04/09	13	72.21	14	72.23	71.80	-1	10,984	-0.01%
2019/04/08	1	68.60	2	68.65	68.60	-1	10,831	-0.01%
2019/04/03	2	67.75	0	0.00	67.80	2	10,997	0.02%
2019/04/02	4	69.15	4	68.93	68.40	0	11,241	0.00%
2019/04/01	0	0.00	6	69.07	68.20	-6	11,713	-0.05%
2019/03/29	1	66.70	1	67.40	67.40	0	11,658	0.00%
2019/03/27	2	66.90	0	0.00	66.90	2	12,525	0.02%
2019/03/26	1	66.90	0	0.00	67.70	1	12,713	0.01%
2019/03/25	1	66.70	0	0.00	66.60	1	12,950	0.01%
2019/03/22	2	68.50	2	69.20	68.20	0	13,122	0.00%
2019/03/21	1	68.40	7	68.24	68.40	-6	13,349	-0.04%
2019/03/20	3	68.20	4	67.70	67.80	-1	13,583	-0.01%
2019/03/19	6	66.67	3	66.87	66.80	3	13,849	0.02%
2019/03/15	1	65.70	1.2	65.00	64.80	-0.2	14,310	0.00%
2019/03/14	2	64.55	6	64.30	64.30	-4	14,582	-0.03%
2019/03/13	3	65.33	8	65.29	65.70	-5	14,874	-0.03%
2019/03/12	8	66.73	2	67.10	66.00	6	15,052	0.04%
2019/03/11	2	65.85	0	0.00	65.90	2	15,288	0.01%
2019/03/08	10	65.99	0	0.00	65.10	10	15,954	0.06%
2019/03/07	3	67.90	10	69.96	67.90	-7	16,140	-0.04%
2019/03/05	6	69.92	4	70.60	70.60	2	17,126	0.01%
2019/03/04	15	71.01	3	70.50	70.50	12	17,429	0.07%
2019/02/27	1	71.10	4	71.75	71.40	-3	17,569	-0.02%
2019/02/26	0	0.00	12	72.24	72.60	-12	17,810	-0.07%
2019/02/25	4	69.28	6	69.47	69.80	-2	17,952	-0.01%
2019/02/22	4	70.70	0	0.00	70.10	4	18,343	0.02%
2019/02/21	6	71.08	0	0.00	71.20	6	18,311	0.03%
2019/02/20	11	72.88	6	72.57	71.10	5	18,314	0.03%
2019/02/19	26	71.40	3	71.50	72.00	23	18,362	0.13%
2019/02/18	17	71.95	17	71.15	70.80	0	18,472	0.00%
2019/02/15	12	72.21	6	70.88	70.50	6	18,677	0.03%
2019/02/14	17	73.86	10	73.86	72.80	7	18,739	0.04%
2019/02/13	11	69.47	39	71.71	74.30	-28	18,546	-0.15%
2019/02/12	5	67.52	6	67.77	67.60	-1	18,191	-0.01%
2019/02/11	10	65.67	3	65.63	65.60	7	18,539	0.04%
2019/01/30	7	66.00	10	65.70	64.50	-3	18,765	-0.02%
2019/01/29	2	64.60	6	64.78	65.20	-4	18,788	-0.02%
2019/01/28	1	64.90	16	65.43	65.50	-15	18,875	-0.08%
2019/01/25	25	64.99	9	65.19	64.40	16	19,217	0.08%
2019/01/24	8	63.04	2	63.15	62.50	6	19,111	0.03%
2019/01/23	10	62.29	9.1	62.34	63.10	0.9	19,101	0.00%
2019/01/22	11	63.39	0	0.00	62.00	11	19,326	0.06%
2019/01/21	1	63.70	0	0.00	63.70	1	19,436	0.01%
2019/01/18	10	62.80	12	63.60	64.30	-2	19,565	-0.01%
2019/01/17	6	64.15	3	64.00	63.60	3	19,619	0.02%
2019/01/16	9	63.92	12	64.69	64.90	-3	19,722	-0.02%
2019/01/15	0	0.00	8	62.03	62.90	-8	19,591	-0.04%
2019/01/14	11	61.04	14	62.10	61.40	-3	19,557	-0.02%
2019/01/11	1	64.50	2	64.15	63.30	-1	19,391	-0.01%
2019/01/10	19	65.02	6	64.80	64.00	13	19,377	0.07%
2019/01/09	1	63.80	2	64.25	62.60	-1	19,169	-0.01%
2019/01/08	3	62.93	1	62.90	62.50	2	19,230	0.01%
2019/01/07	1	64.30	4	63.68	63.20	-3	19,279	-0.02%
2019/01/04	8	61.48	6	62.05	62.90	2	19,258	0.01%
2019/01/03	11	62.16	8	62.40	61.60	3	19,106	0.02%
2019/01/02	2	61.95	4	62.88	62.80	-2	19,093	-0.01%
2018/12/28	0	0.00	3	61.10	61.20	-3	19,120	-0.02%
2018/12/27	24	60.57	32	61.38	61.20	-8	19,189	-0.04%
2018/12/26	4	60.10	6	61.02	58.50	-2	18,918	-0.01%
2018/12/25	10	57.05	17	58.68	60.80	-7	18,881	-0.04%
2018/12/24	88	59.85	71	59.97	60.00	17	18,659	0.09%
2018/12/22	0	0.00	1	62.30	63.50	-1	18,227	-0.01%
2018/12/21	17	61.60	19	61.88	63.40	-2	18,292	-0.01%
2018/12/20	12	63.44	13	63.72	61.70	-1	18,034	-0.01%
2018/12/19	3	69.57	4	69.43	68.50	-1	17,677	-0.01%
2018/12/18	8	70.74	7	71.34	70.00	1	18,106	0.01%
2018/12/17	14	70.84	21	70.58	71.00	-7	18,198	-0.04%
2018/12/14	10	67.90	12	67.53	69.20	-2	18,092	-0.01%
2018/12/13	12	70.09	5	69.46	69.80	7	17,965	0.04%
2018/12/12	15	70.54	9	70.81	69.30	6	17,838	0.03%
2018/12/11	16	69.88	8	69.23	68.60	8	17,780	0.04%
2018/12/10	7	70.36	2	70.30	69.60	5	17,754	0.03%
2018/12/07	9	74.72	3	74.23	72.70	6	17,516	0.03%
2018/12/06	22	76.79	12	74.51	74.10	10	17,515	0.06%
2018/12/05	9	78.22	7	78.49	78.00	2	17,395	0.01%
2018/12/04	22	82.45	7	82.99	82.10	15	17,367	0.09%
2018/12/03	34	87.53	27	86.26	85.20	7	17,253	0.04%
2018/11/30	21	84.50	23	84.71	84.50	-2	16,574	-0.01%
2018/11/29	17	82.61	16	84.75	85.80	1	16,135	0.01%
2018/11/28	10	79.58	26	79.48	79.90	-16	15,623	-0.10%
2018/11/27	15	74.31	17	74.81	76.00	-2	15,145	-0.01%
2018/11/26	23	73.50	16	73.62	73.50	7	14,850	0.05%
2018/11/23	42	75.50	36	73.63	72.00	6	14,732	0.04%
2018/11/22	15	76.23	36	74.18	72.80	-21	14,384	-0.15%
2018/11/21	28	74.72	15	75.47	77.50	13	13,991	0.09%
2018/11/20	1	69.90	1	70.10	70.50	0	13,555	0.00%
2018/11/19	11	69.52	10	70.10	70.10	1	13,594	0.01%
2018/11/16	8	70.65	3	71.40	69.00	5	13,591	0.04%
2018/11/15	2	69.30	1	70.00	70.00	1	13,639	0.01%
2018/11/14	13	69.22	13	68.32	68.00	0	13,554	0.00%
2018/11/13	3	67.60	9	69.30	71.50	-6	13,511	-0.04%
2018/11/12	4	67.55	1	66.90	69.00	3	13,388	0.02%
2018/11/09	5	67.04	2	67.30	67.50	3	13,312	0.02%
2018/11/08	6	70.38	5	68.74	66.20	1	13,209	0.01%
2018/11/07	4	64.98	18	67.28	69.80	-14	12,822	-0.11%
2018/11/06	3	65.90	2	64.80	63.50	1	12,780	0.01%
2018/11/05	26	66.00	45	66.74	67.40	-19	12,809	-0.15%
2018/11/02	22	65.93	11	66.11	66.40	11	12,814	0.09%
2018/11/01	13	62.52	9	62.69	63.30	4	12,502	0.03%
2018/10/31	0	0.00	3	57.60	57.60	-3	12,443	-0.02%
2018/10/30	3	51.73	2	51.50	52.40	1	12,483	0.01%
2018/10/29	13	50.60	2	50.20	51.80	11	12,405	0.09%
2018/10/26	1	47.10	12	51.61	47.10	-11	12,467	-0.09%
2018/10/25	4	50.88	3	52.87	50.40	1	12,546	0.01%
2018/10/24	4	56.65	1	56.70	56.00	3	12,412	0.02%
2018/10/23	4	59.13	3	59.33	58.30	1	12,263	0.01%
2018/10/22	7	61.77	2	62.25	61.90	5	12,230	0.04%
2018/10/19	3	61.90	0	0.00	61.80	3	12,158	0.02%
2018/10/18	1	66.30	3	65.90	65.30	-2	12,057	-0.02%
2018/10/17	13	66.28	18	65.32	65.20	-5	11,952	-0.04%
2018/10/16	2	64.15	3	64.93	64.00	-1	11,921	-0.01%
2018/10/15	0	0.00	5	63.00	63.10	-5	11,781	-0.04%
2018/10/12	26	64.50	18	64.18	64.10	8	11,722	0.07%
2018/10/11	7	63.93	0	0.00	63.50	7	11,552	0.06%
2018/10/09	2	69.95	7	69.59	70.50	-5	11,443	-0.04%
2018/10/08	15	68.91	11	67.92	68.00	4	11,287	0.04%
2018/10/05	2	73.00	0	0.00	70.00	2	11,098	0.02%
2018/10/04	25	75.12	25	75.24	75.80	0	10,937	0.00%
2018/10/03	1	77.50	1	75.10	74.90	0	10,944	0.00%
2018/10/02	1	79.10	1	80.30	78.50	0	10,874	0.00%
2018/10/01	1	80.20	2	79.95	79.90	-1	10,996	-0.01%
2018/09/28	27	78.27	26	78.76	78.40	1	11,180	0.01%
2018/09/27	0	0.00	1	79.20	77.30	-1	11,181	-0.01%
2018/09/26	0	0.00	2	77.45	79.50	-2	11,262	-0.02%
2018/09/25	26	81.71	25	79.46	78.10	1	11,179	0.01%
2018/09/21	4	80.05	6	78.27	81.50	-2	10,708	-0.02%
2018/09/20	32	74.82	20	74.30	74.60	12	10,431	0.12%
2018/09/19	14	76.06	12	74.52	74.30	2	10,444	0.02%
2018/09/18	3	71.33	0	0.00	73.90	3	10,448	0.03%
2018/09/17	11	74.09	11	73.52	74.70	0	10,570	0.00%
2018/09/14	0	0.00	6	70.33	72.10	-6	10,320	-0.06%
2018/09/13	1	66.00	0	0.00	65.60	1	10,254	0.01%
2018/09/12	1	64.40	4	67.40	64.40	-3	10,255	-0.03%
2018/09/11	4	69.65	2	69.80	69.50	2	10,055	0.02%
2018/09/10	4	70.68	0	0.00	69.50	4	9,872	0.04%
2018/09/07	2	79.35	1	77.80	77.20	1	9,740	0.01%
2018/09/06	0	0.00	3	84.80	85.00	-3	9,688	-0.03%
2018/09/04	0	0.00	1	84.70	84.40	-1	10,053	-0.01%
2018/09/03	4	83.98	0	0.00	83.80	4	10,218	0.04%
2018/08/31	1	86.30	0	0.00	88.00	1	10,583	0.01%
2018/08/30	3	88.23	3	88.80	87.50	0	10,763	0.00%
2018/08/29	1	86.90	0	0.00	87.40	1	11,085	0.01%
2018/08/27	1	86.00	9	87.42	88.20	-8	11,612	-0.07%
2018/08/24	5	83.86	6	84.07	84.50	-1	11,737	-0.01%
2018/08/23	1	85.20	0	0.00	85.20	1	12,123	0.01%
2018/08/22	4	83.70	7	86.29	87.30	-3	12,328	-0.02%
2018/08/21	2	86.25	2	86.70	86.60	0	12,292	0.00%
2018/08/20	4	86.38	1	84.00	84.20	3	12,374	0.02%
2018/08/17	1	93.20	1	92.80	90.20	0	12,304	0.00%
2018/08/16	2	91.70	3	91.80	92.80	-1	12,390	-0.01%
2018/08/15	2	89.70	2	90.20	90.30	0	12,514	0.00%
2018/08/14	1	88.50	11	90.50	91.50	-10	12,602	-0.08%
2018/08/13	15	87.58	12	87.18	88.40	3	12,638	0.02%
2018/08/10	7	93.56	1	93.40	93.00	6	12,649	0.05%
2018/08/09	0	0.00	5	97.30	96.10	-5	12,911	-0.04%
2018/08/08	14	97.62	0	0.00	95.60	14	13,595	0.10%
2018/08/07	3	100.93	3	101.83	102.50	0	13,996	0.00%
2018/08/06	2	98.70	3	99.03	99.50	-1	14,580	-0.01%
2018/08/03	3	93.10	2	93.70	97.00	1	15,125	0.01%
2018/08/02	13	94.52	16	93.61	92.00	-3	15,089	-0.02%
2018/08/01	12	100.99	9	99.81	99.20	3	15,010	0.02%
2018/07/31	1	107.50	2	105.75	105.00	-1	15,036	-0.01%
2018/07/30	5	109.00	0	0.00	107.00	5	15,173	0.03%
2018/07/27	1	109.00	1	111.50	113.00	0	15,325	0.00%
2018/07/26	0	0.00	2	114.00	110.00	-2	15,574	-0.01%
2018/07/25	1	112.50	2	113.00	113.00	-1	15,812	-0.01%
2018/07/24	0	0.00	10	108.50	112.00	-10	15,928	-0.06%
2018/07/23	4	108.00	2	108.00	108.00	2	16,091	0.01%
2018/07/20	10	115.00	1	112.00	115.00	9	16,295	0.06%
2018/07/19	1	113.00	3	114.50	115.50	-2	16,418	-0.01%
2018/07/18	5	113.60	5	109.80	109.50	0	16,549	0.00%
2018/07/17	3	116.00	3	115.00	115.00	0	16,632	0.00%
2018/07/16	5	115.10	2	115.75	116.50	3	16,937	0.02%
2018/07/13	5	116.50	7	116.07	114.50	-2	17,483	-0.01%
2018/07/12	3	114.00	4	115.50	116.00	-1	17,768	-0.01%
2018/07/11	10	112.60	10.1	113.05	113.00	-0.1	18,121	0.00%
2018/07/10	2	115.25	2	115.75	115.00	0	18,706	0.00%
2018/07/09	6	114.08	6	114.92	114.00	0	19,373	0.00%
2018/07/06	11	111.82	15	112.17	117.50	-4	19,510	-0.02%
2018/07/05	3	109.50	4	109.88	107.00	-1	19,568	-0.01%
2018/07/04	12	111.33	14	108.61	107.00	-2	19,769	-0.01%
2018/07/03	10	116.80	10	116.45	115.50	0	20,025	0.00%
2018/07/02	17	118.88	11	117.68	115.50	6	20,029	0.03%
2018/06/29	6	123.25	6	123.83	123.00	0	19,974	0.00%
2018/06/28	7	125.29	2	127.00	123.00	5	20,003	0.02%
2018/06/27	8	124.25	6	125.67	128.00	2	20,283	0.01%
2018/06/26	14	127.89	15	128.23	125.00	-1	20,572	0.00%
2018/06/25	12	123.67	11	124.45	127.00	1	20,422	0.00%
2018/06/22	3	125.00	3	126.00	124.00	0	20,571	0.00%
2018/06/21	3	125.67	4	127.88	129.00	-1	20,592	0.00%
2018/06/20	1	125.00	15	120.30	123.00	-14	20,819	-0.07%
2018/06/19	2	125.00	3	125.67	124.00	-1	21,083	0.00%
2018/06/15	0	0.00	1	127.00	128.00	-1	21,343	0.00%
2018/06/14	8	126.63	7	127.07	127.50	1	21,757	0.00%
2018/06/13	1	131.00	2	127.25	127.50	-1	22,584	0.00%
2018/06/12	8	128.31	8	128.19	128.00	0	22,755	0.00%
2018/06/11	3	123.00	19	123.53	125.50	-16	22,574	-0.07%
2018/06/08	27	117.35	28	116.80	120.50	-1	22,440	0.00%
2018/06/07	5	125.70	4	125.63	125.00	1	22,077	0.00%
2018/06/06	8	125.56	27	124.28	128.00	-19	22,058	-0.09%
2018/06/05	27	127.06	6	126.92	122.50	21	21,956	0.10%
2018/06/04	9	136.17	7	136.50	136.00	2	21,514	0.01%
2018/06/01	12	139.42	4	138.50	137.00	8	21,474	0.04%
2018/05/31	21	145.95	25	144.68	141.00	-4	21,435	-0.02%
2018/05/30	14	143.82	17	143.21	143.00	-3	20,992	-0.01%
2018/05/29	12	144.17	13.1	143.46	143.00	-1.1	20,769	-0.01%
2018/05/28	17	142.65	15	142.83	142.00	2	20,607	0.01%
2018/05/25	7	140.36	5	140.20	140.00	2	20,488	0.01%
2018/05/24	2	138.00	1	138.00	138.00	1	20,424	0.00%
2018/05/23	5	138.50	5	138.00	137.00	0	20,377	0.00%
2018/05/22	7	140.79	5	137.20	136.50	2	20,225	0.01%
2018/05/21	9	139.67	15	139.83	141.00	-6	20,225	-0.03%
2018/05/18	10	138.00	9	138.67	139.00	1	20,217	0.00%
2018/05/17	30	137.88	15	139.03	136.50	15	20,166	0.07%
2018/05/16	25	147.26	35	147.49	141.50	-10	20,054	-0.05%
2018/05/15	14	144.18	20	146.73	141.00	-6	19,651	-0.03%
2018/05/14	11	145.64	2	142.75	151.00	9	19,438	0.05%
2018/05/11	21	139.71	24	139.69	137.50	-3	18,840	-0.02%
2018/05/10	15	131.17	9	133.28	135.50	6	18,366	0.03%
2018/05/09	2	132.75	4	132.50	131.00	-2	18,655	-0.01%
2018/05/08	12	133.71	12	134.04	132.00	0	18,633	0.00%
2018/05/07	11	129.73	13	130.88	131.00	-2	18,638	-0.01%
2018/05/04	15	127.03	9	126.72	127.00	6	18,647	0.03%
2018/05/03	16	134.06	10	134.00	130.50	6	19,036	0.03%
2018/05/02	5	134.30	10	134.20	134.50	-5	19,101	-0.03%
2018/04/30	9	129.83	3	130.83	129.00	6	19,276	0.03%
2018/04/27	8	133.13	11.3	131.31	131.00	-3.3	19,738	-0.02%
2018/04/26	9	128.22	10	128.30	128.50	-1	20,196	0.00%
2018/04/25	4	124.50	2	124.50	124.00	2	20,437	0.01%
2018/04/24	13	123.00	14	121.54	120.50	-1	20,453	0.00%
2018/04/23	10	133.35	8	132.19	128.00	2	20,274	0.01%
2018/04/20	17	134.88	3	136.00	133.00	14	20,187	0.07%
2018/04/19	11	137.14	25	137.90	138.50	-14	19,928	-0.07%
2018/04/18	51	132.14	51	129.54	133.00	0	19,375	0.00%
2018/04/17	31	133.73	30.2	132.24	127.50	0.8	19,068	0.00%
2018/04/16	17.1	133.81	19	133.58	139.00	-1.9	18,751	-0.01%
2018/04/13	26	126.46	15	127.13	130.00	11	18,183	0.06%
2018/04/12	23	118.04	26	118.42	120.00	-3	17,461	-0.02%
2018/04/11	9	118.11	21	118.21	116.50	-12	17,297	-0.07%
2018/04/10	15	116.73	17	115.94	115.50	-2	17,082	-0.01%
2018/04/09	5	111.00	14	112.50	115.50	-9	17,027	-0.05%
2018/04/03	6	106.75	2	105.75	105.50	4	16,574	0.02%
2018/04/02	0	0.00	3	107.00	105.00	-3	16,475	-0.02%
2018/03/31	9	107.11	9	106.61	106.50	0	16,428	0.00%
2018/03/30	20	110.08	9	109.00	107.50	11	16,426	0.07%
2018/03/29	3	108.17	18	108.33	107.50	-15	16,147	-0.09%
2018/03/28	7	102.07	7	102.29	102.00	0	15,663	0.00%
2018/03/27	6	103.92	3	104.50	104.50	3	15,543	0.02%
2018/03/26	8	100.15	5	100.68	100.50	3	15,389	0.02%
2018/03/23	18	100.39	10	100.82	99.10	8	15,300	0.05%
2018/03/22	15	108.27	15	108.77	105.50	0	14,998	0.00%
2018/03/21	14	108.43	8	106.94	107.00	6	14,641	0.04%
2018/03/20	44	105.95	24	108.19	111.00	20	14,362	0.14%
2018/03/19	9	105.78	24.8	107.04	105.50	-15.8	13,950	-0.11%
2018/03/16	3	99.27	7	98.69	98.80	-4	13,064	-0.03%
2018/03/14	1	95.50	5	96.60	95.80	-4	12,853	-0.03%
2018/03/13	6	97.68	10	98.53	97.20	-4	13,013	-0.03%
2018/03/12	13	98.38	18	97.41	97.30	-5	13,020	-0.04%
2018/03/09	3	94.50	8	94.79	95.60	-5	12,930	-0.04%
2018/03/08	0	0.00	3	91.80	91.80	-3	12,835	-0.02%
2018/03/07	11	91.12	11	91.70	90.90	0	12,893	0.00%
2018/03/06	20	90.38	22	90.75	91.50	-2	13,000	-0.02%
2018/03/05	1	88.20	0	0.00	87.50	1	13,032	0.01%
2018/03/01	0	0.00	4	88.80	89.10	-4	13,126	-0.03%
2018/02/27	6	90.65	11	90.40	89.80	-5	13,196	-0.04%
2018/02/26	9	93.18	8	91.18	90.80	1	13,182	0.01%
2018/02/23	6	95.08	9	93.28	92.30	-3	13,170	-0.02%
2018/02/22	0	0.00	2	93.80	93.60	-2	13,360	-0.01%
2018/02/21	5	92.66	5	92.96	93.80	0	13,935	0.00%
2018/02/12	1	91.00	6	88.12	88.00	-5	13,860	-0.04%
2018/02/09	13	89.75	6	89.47	89.00	7	13,859	0.05%
2018/02/08	15	93.41	15	93.87	93.70	0	13,774	0.00%
2018/02/07	8	98.14	13	99.84	96.10	-5	13,596	-0.04%
2018/02/06	22	93.73	1	91.70	92.50	21	13,462	0.16%
2018/02/05	14	96.31	3	98.93	101.50	11	13,530	0.08%
2018/02/02	17	100.28	10	99.77	99.90	7	13,821	0.05%
2018/02/01	9	103.28	23	105.20	102.00	-14	13,956	-0.10%
2018/01/31	17	99.71	11	101.05	101.50	6	13,751	0.04%
2018/01/30	12	100.18	11	101.14	100.50	1	13,742	0.01%
2018/01/29	13	97.04	13	97.20	99.50	0	13,513	0.00%
2018/01/26	17	102.90	5	100.64	94.40	12	13,519	0.09%
2018/01/25	8	99.13	29	98.84	100.00	-21	13,241	-0.16%
2018/01/24	8	100.00	9	98.82	99.00	-1	13,005	-0.01%
2018/01/23	16	98.25	8	98.18	97.50	8	12,675	0.06%
2018/01/22	15	94.82	20.1	96.09	97.60	-5.1	12,323	-0.04%
2018/01/19	16	87.19	23.1	87.46	88.80	-7.1	12,166	-0.06%
2018/01/18	15	83.96	13.1	83.82	83.70	2	11,858	0.02%
2018/01/17	3	81.50	9	81.81	81.40	-6	12,138	-0.05%
2018/01/16	9	81.47	10	81.77	81.50	-1	12,388	-0.01%
2018/01/15	5	81.10	6	81.68	81.90	-1	12,650	-0.01%
2018/01/12	0	0.00	1	80.20	80.00	-1	13,230	-0.01%
2018/01/11	9	78.81	7	79.09	79.10	2	13,565	0.01%
2018/01/10	8	80.05	7	79.31	79.00	1	13,939	0.01%
2018/01/09	4	81.80	5	81.96	81.50	-1	14,253	-0.01%
2018/01/08	15	81.43	17	81.35	81.20	-2	14,810	-0.01%
2018/01/05	6	82.62	5	83.36	81.70	1	15,666	0.01%
2018/01/04	11	81.25	10	81.82	81.40	1	16,200	0.01%
2018/01/03	7	80.21	17	80.14	81.60	-10	16,207	-0.06%
2018/01/02	4	76.10	5	76.30	76.30	-1	16,057	-0.01%