中美晶 (5483)-華南永昌-苗栗券商分點個股進出

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－華南永昌-苗栗券商分點個股進出

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-苗栗券商分點個股進出
華南永昌-苗栗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
2024/05/30	0.1	200.00	0	0.00	205.50	0.1	7,872	0.00%
2024/05/29	0.1	202.00	0	0.00	203.00	0.1	7,885	0.00%
2024/05/28	0	0.00	1	205.00	205.00	-1	7,951	-0.01%
2024/05/23	0	0.00	3	202.50	201.50	-3	7,944	-0.04%
2024/05/20	1	199.50	2	196.75	199.00	-1	7,770	-0.01%
2024/05/17	4	195.50	0	0.00	195.50	4	7,679	0.05%
2024/05/15	0.3	189.67	0	191.00	191.00	0.3	7,680	0.00%
2024/05/14	0.1	191.00	0	0.00	189.00	0.1	7,778	0.00%
2024/05/13	0.1	189.55	0	0.00	189.00	0.1	7,797	0.00%
2024/05/10	0.2	192.50	0	0.00	194.50	0.2	7,742	0.00%
2024/05/09	0	193.00	0	0.00	194.00	0	7,689	0.00%
2024/05/08	0.1	192.00	0	0.00	193.00	0.1	7,684	0.00%
2024/05/07	2.2	193.52	0	0.00	194.00	2.2	7,657	0.03%
2024/05/03	1.5	196.33	0	0.00	192.50	1.5	7,644	0.02%
2024/04/30	0	0.00	1	195.50	195.50	-1	7,715	-0.01%
2024/04/29	3	193.00	1	194.00	194.50	2	7,770	0.03%
2024/04/25	1	192.50	0	0.00	191.50	1	7,832	0.01%
2024/04/24	1	194.00	2	194.25	194.00	-1	7,903	-0.01%
2024/04/23	1	189.00	0	0.00	188.50	1	7,969	0.01%
2024/04/22	1	191.50	2	189.25	188.50	-1	8,055	-0.01%
2024/04/19	1	192.51	2	194.00	192.00	-1	8,008	-0.01%
2024/04/18	1	200.00	0	0.00	199.50	1	7,978	0.01%
2024/04/17	1	202.50	1	202.50	202.00	0	8,054	0.00%
2024/04/16	0	199.25	0	0.00	199.00	0	8,071	0.00%
2024/04/15	0	208.50	0	0.00	208.50	0	7,963	0.00%
2024/04/12	1	212.50	0	0.00	211.50	1	7,933	0.01%
2024/04/11	1	208.02	31	208.06	210.00	-30	7,977	-0.38%
2024/04/10	0	0.00	1	212.00	211.00	-1	8,052	-0.01%
2024/04/09	0	0.00	0.2	211.00	210.50	-0.2	8,170	0.00%
2024/04/08	0	208.50	0	0.00	210.50	0	8,228	0.00%
2024/04/03	0	0.00	1	211.50	211.00	-1	8,250	-0.01%
2024/04/02	1	210.00	11	211.41	209.50	-10	8,294	-0.12%
2024/04/01	32	209.53	6	209.42	208.00	26	8,371	0.31%
2024/03/29	13.1	215.98	3	213.00	214.50	10.1	8,349	0.12%
2024/03/28	6.1	215.90	1	213.00	215.00	5.1	8,105	0.06%
2024/03/27	2	218.25	0	0.00	223.50	2	7,891	0.03%
2024/03/26	1.1	217.32	1	214.50	214.00	0.1	7,710	0.00%
2024/03/25	0.1	222.50	6	223.50	220.00	-5.9	7,706	-0.08%
2024/03/22	2.1	225.57	2	223.50	224.00	0.1	7,788	0.00%
2024/03/21	8	233.50	22	236.20	232.50	-14	7,772	-0.18%
2024/03/20	8.1	236.57	21	238.38	240.00	-13	7,614	-0.17%
2024/03/19	4	219.88	8	223.31	226.00	-4	7,048	-0.06%
2024/03/18	3	204.50	1	207.00	207.50	2	6,610	0.03%
2024/03/15	5	208.20	2	209.25	207.50	3	6,664	0.05%
2024/03/14	2	216.00	1	216.00	208.50	1	6,596	0.02%
2024/03/13	2	215.00	1	218.00	215.50	1	6,432	0.02%
2024/03/12	0	0.00	4	211.13	214.50	-4	6,260	-0.06%
2024/03/11	25	210.60	5	209.10	209.00	20	6,205	0.32%
2024/03/08	5	213.20	13.2	209.12	209.00	-8.2	6,145	-0.13%
2024/03/07	14	199.14	0	0.00	200.50	14	5,714	0.25%
2024/03/06	0	0.00	1	197.00	197.00	-1	5,628	-0.02%
2024/03/05	1.2	194.83	1	194.50	197.00	0.2	5,650	0.00%
2024/03/04	1	193.50	0	0.00	193.50	1	5,690	0.02%
2024/03/01	11	190.82	1.3	188.81	189.50	9.7	5,804	0.17%
2024/02/27	1	190.00	0	0.00	186.00	1	5,798	0.02%
2024/02/26	1	187.50	0	188.00	188.00	1	5,791	0.02%
2024/02/23	0	187.50	1	187.50	187.00	-1	5,808	-0.02%
2024/02/22	1	189.00	1	188.00	188.50	0	5,836	0.00%
2024/02/21	0	186.00	1	185.00	185.50	-1	5,847	-0.02%
2024/02/20	0	0.00	1	186.50	186.00	-1	5,879	-0.02%
2024/02/16	2	182.25	0	0.00	184.00	2	5,919	0.03%
2024/02/15	0.1	183.75	0	0.00	184.00	0.1	5,927	0.00%
2024/02/02	2	191.25	0	0.00	191.00	2	5,886	0.03%
2024/01/31	0	0.00	0	193.00	192.00	0	5,965	0.00%
2024/01/26	0.1	193.00	1	193.50	192.50	-1	6,078	-0.02%
2024/01/25	1.1	198.90	0	0.00	195.00	1.1	6,152	0.02%
2024/01/24	0	0.00	2	203.00	203.50	-2	6,207	-0.03%
2024/01/23	1	196.00	1	199.00	201.00	0	6,164	0.00%
2024/01/22	7.1	197.63	0	0.00	196.00	7.1	6,117	0.12%
2024/01/19	10	195.75	0	0.00	197.50	10	6,077	0.16%
2024/01/18	2	191.25	1	192.50	195.50	1	6,074	0.02%
2024/01/17	0	0.00	1	192.00	191.00	-1	5,984	-0.02%
2024/01/15	1	199.50	1	200.50	201.00	0	5,754	0.00%
2024/01/12	22	198.39	1	196.50	200.00	21	5,744	0.37%
2024/01/11	1	199.00	2	200.50	200.00	-1	5,675	-0.02%
2024/01/09	1	193.50	0	0.00	193.00	1	5,525	0.02%
2024/01/08	0	0.00	2	192.00	192.50	-2	5,490	-0.04%
2024/01/05	4	191.13	0	0.00	191.50	4	5,465	0.07%
2024/01/04	5	193.00	5	195.00	191.50	0	5,417	0.00%
2024/01/03	0	193.50	1	194.00	193.00	-1	5,373	-0.02%
2023/12/29	2	196.50	0	0.00	196.00	2	5,147	0.04%
2023/12/28	2	196.00	31	196.52	196.00	-29	5,112	-0.57%
2023/12/27	1	203.00	2	202.25	200.50	-1	5,047	-0.02%
2023/12/26	0	0.00	1	204.50	207.50	-1	4,939	-0.02%
2023/12/22	6	197.50	0	0.00	199.00	6	4,744	0.13%
2023/12/20	1	199.50	1	198.00	198.00	0	4,595	0.00%
2023/12/19	1	198.00	0	0.00	200.50	1	4,467	0.02%
2023/12/15	1	198.00	1.5	197.67	197.50	-0.5	4,171	-0.01%
2023/12/14	0	0.00	6	190.92	191.50	-6	3,986	-0.15%
2023/12/13	1	187.00	1	188.00	187.50	0	3,933	0.00%
2023/12/12	0.5	190.50	0	0.00	190.50	0.5	3,934	0.01%
2023/12/07	0.2	184.00	6	185.08	183.50	-5.8	3,939	-0.15%
2023/12/05	0	0.00	1	181.00	180.50	-1	3,885	-0.03%
2023/12/01	0	0.00	17	184.97	184.50	-17	3,828	-0.44%
2023/11/30	1	185.00	1	183.00	183.00	0	3,797	0.00%
2023/11/29	21	183.26	3	185.00	185.00	18	3,750	0.48%
2023/11/28	4.5	183.33	9	181.44	182.00	-4.5	3,641	-0.12%
2023/11/27	0.5	178.00	0	0.00	177.50	0.5	3,479	0.01%
2023/11/24	6	178.83	3.4	176.35	179.00	2.6	3,449	0.08%
2023/11/14	5	173.00	0	0.00	173.50	5	3,212	0.16%
2023/11/13	0	0.00	2	176.25	175.50	-2	3,173	-0.06%
2023/11/10	0	0.00	1	175.50	175.00	-1	3,157	-0.03%
2023/11/07	0	0.00	1	174.00	175.00	-1	3,141	-0.03%
2023/11/03	0	0.00	1	172.50	173.00	-1	3,136	-0.03%
2023/11/02	0	0.00	1.2	171.92	173.00	-1.2	3,191	-0.04%
2023/11/01	0	0.00	6	168.75	170.00	-6	3,118	-0.19%
2023/10/27	0	0.00	4	161.13	161.50	-4	3,136	-0.13%
2023/10/25	2	163.50	0	0.00	162.50	2	3,262	0.06%
2023/10/24	0	0.00	1	162.00	161.00	-1	3,337	-0.03%
2023/10/20	1	161.00	0	0.00	161.50	1	3,591	0.03%
2023/10/17	1	167.00	0	0.00	166.00	1	3,867	0.03%
2023/10/16	0	0.00	1	167.00	166.00	-1	4,055	-0.02%
2023/10/13	1	166.00	3	166.00	166.00	-2	4,216	-0.05%
2023/10/11	0	0.00	1.3	163.62	164.50	-1.3	4,611	-0.03%
2023/10/06	0	0.00	1	162.00	161.50	-1	4,943	-0.02%
2023/10/05	1	161.50	0	0.00	162.00	1	5,309	0.02%
2023/10/02	0	0.00	1	161.00	162.00	-1	5,302	-0.02%
2023/09/27	0	0.00	1	157.50	157.00	-1	5,305	-0.02%
2023/09/26	2.3	157.57	1	157.00	157.00	1.3	5,314	0.02%
2023/09/22	0	0.00	1	159.00	160.00	-1	5,350	-0.02%
2023/09/21	1	158.50	0	0.00	158.00	1	5,345	0.02%
2023/09/20	3	162.50	1	163.00	162.00	2	5,322	0.04%
2023/09/19	5	164.50	0	0.00	163.50	5	5,329	0.09%
2023/09/18	0	0.00	2	166.50	165.00	-2	5,339	-0.04%
2023/09/15	2	165.50	7	166.14	166.50	-5	5,428	-0.09%
2023/09/14	1	164.00	3	164.67	164.00	-2	5,382	-0.04%
2023/09/13	6	160.58	0	0.00	161.00	6	5,290	0.11%
2023/09/12	12	159.83	1.1	161.82	161.00	10.9	5,355	0.20%
2023/09/11	5	157.00	0	0.00	157.00	5	5,353	0.09%
2023/09/05	0	0.00	1	159.50	160.00	-1	5,363	-0.02%
2023/08/30	0	0.00	2	156.50	156.50	-2	5,424	-0.04%
2023/08/29	2	154.75	0	0.00	155.50	2	5,451	0.04%
2023/08/28	0	0.00	2.1	154.02	154.50	-2.1	5,477	-0.04%
2023/08/24	1	153.50	0	0.00	154.50	1	5,537	0.02%
2023/08/23	1	155.50	0	0.00	155.00	1	5,562	0.02%
2023/08/22	1	153.00	2	153.00	153.00	-1	5,614	-0.02%
2023/08/18	2	154.75	0.1	155.50	154.00	1.9	5,687	0.03%
2023/08/17	1.1	152.14	1	156.50	156.50	0.1	5,682	0.00%
2023/08/15	0.1	154.50	0	0.00	153.00	0.1	5,663	0.00%
2023/08/14	0	0.00	2	154.50	154.50	-2	5,662	-0.04%
2023/08/11	1	158.00	0	0.00	157.50	1	5,620	0.02%
2023/08/10	0	0.00	1	158.00	158.50	-1	5,613	-0.02%
2023/08/09	2	159.25	0.1	160.00	160.00	1.9	5,595	0.03%
2023/08/08	0.1	162.50	18	162.83	161.50	-17.9	5,567	-0.32%
2023/08/02	8	167.00	3	167.50	163.00	5	5,465	0.09%
2023/08/01	6	169.08	0	0.00	168.50	6	5,424	0.11%
2023/07/31	3	172.50	1	174.00	171.50	2	5,375	0.04%
2023/07/28	6	169.50	0	0.00	171.00	6	5,311	0.11%
2023/07/27	3	169.33	2.3	170.50	169.50	0.7	5,230	0.01%
2023/07/26	4.3	168.28	2	169.00	165.50	2.3	5,150	0.04%
2023/07/25	4	176.63	2.3	175.74	175.50	1.7	4,990	0.03%
2023/07/24	4	180.50	5	180.70	180.50	-1	4,881	-0.02%
2023/07/21	3	177.67	3	178.83	180.00	0	4,755	0.00%
2023/07/20	2	182.00	0	0.00	181.50	2	4,673	0.04%
2023/07/19	1	186.50	5	182.60	179.00	-4	4,567	-0.09%
2023/07/18	3	183.00	2	183.00	183.00	1	4,378	0.02%
2023/07/17	1	181.50	4	182.63	182.00	-3	4,233	-0.07%
2023/07/14	6	183.25	4.1	184.62	185.00	2	4,107	0.05%
2023/07/13	8.3	180.12	6	179.08	177.50	2.3	3,826	0.06%
2023/07/12	2	174.25	3	173.00	176.50	-1	3,439	-0.03%
2023/07/06	1	160.00	1	161.00	161.00	0	3,086	0.00%
2023/07/03	0	0.00	1	163.00	162.50	-1	3,123	-0.03%
2023/06/30	1	160.50	0	0.00	161.50	1	3,136	0.03%
2023/06/28	1	159.50	0	0.00	158.00	1	3,117	0.03%
2023/06/27	0	0.00	1	158.50	157.50	-1	3,127	-0.03%
2023/06/21	1	157.00	0	0.00	156.00	1	3,097	0.03%
2023/06/19	4	162.00	0	0.00	162.00	4	3,062	0.13%
2023/06/16	1	162.00	1	163.50	164.00	0	3,044	0.00%
2023/06/14	3	159.67	0	0.00	160.00	3	3,166	0.09%
2023/06/13	9	159.78	0	0.00	159.50	9	3,155	0.29%
2023/06/12	0	0.00	2	158.00	157.00	-2	3,149	-0.06%
2023/06/09	1	156.50	0	0.00	156.50	1	3,167	0.03%
2023/06/08	1	156.00	1	156.50	156.00	0	3,152	0.00%
2023/06/05	0	0.00	1	160.00	160.00	-1	3,184	-0.03%
2023/06/02	0	0.00	1	157.50	158.00	-1	3,186	-0.03%
2023/05/31	2	159.00	0	0.00	159.00	2	3,155	0.06%
2023/05/29	0	0.00	2	160.00	159.50	-2	3,164	-0.06%
2023/05/26	0	0.00	3	158.33	158.50	-3	3,150	-0.10%
2023/05/25	1	156.50	3.1	156.29	156.50	-2.1	3,128	-0.07%
2023/05/24	2	154.75	4	155.00	155.50	-2	3,096	-0.06%
2023/05/23	3.1	154.00	1	154.00	153.00	2.1	3,068	0.07%
2023/05/22	1	152.00	0	0.00	153.00	1	3,047	0.03%
2023/05/19	0	0.00	1	152.00	151.00	-1	3,023	-0.03%
2023/05/18	0	0.00	0.1	152.00	152.50	-0.1	3,002	0.00%
2023/05/17	0	0.00	3	149.83	150.50	-3	2,987	-0.10%
2023/05/16	3.1	149.34	1	148.50	148.50	2.1	2,967	0.07%
2023/05/15	0	0.00	1	148.50	148.50	-1	2,944	-0.03%
2023/05/12	1	147.00	0	0.00	147.00	1	2,956	0.03%
2023/05/11	0	0.00	2	147.00	146.50	-2	2,950	-0.07%
2023/05/10	1	151.50	0	0.00	151.00	1	2,928	0.03%
2023/05/09	1	151.00	0	0.00	151.00	1	2,947	0.03%
2023/05/08	3	154.33	1	154.00	154.50	2	2,946	0.07%
2023/05/04	0	0.00	1.1	145.05	145.00	-1.1	2,945	-0.04%
2023/05/03	1	146.50	0	0.00	147.00	1	2,980	0.03%
2023/05/02	0	0.00	1	150.50	150.00	-1	3,042	-0.03%
2023/04/20	1	152.00	0	0.00	149.00	1	3,261	0.03%
2023/04/19	0	0.00	0.1	152.00	151.50	-0.1	3,293	0.00%
2023/04/18	3	154.33	2	153.00	153.00	1	3,307	0.03%
2023/04/17	0	0.00	1	155.50	155.00	-1	3,310	-0.03%
2023/04/13	0	0.00	1	154.50	154.00	-1	3,363	-0.03%
2023/04/11	2	157.75	0	0.00	157.00	2	3,357	0.06%
2023/04/10	1	157.50	3	157.83	156.50	-2	3,374	-0.06%
2023/04/06	1	153.00	0	0.00	152.50	1	3,321	0.03%
2023/03/31	2	156.25	0	0.00	156.00	2	3,311	0.06%
2023/03/24	0	0.00	1	156.00	156.50	-1	3,506	-0.03%
2023/03/23	0	0.00	1	156.00	155.50	-1	3,508	-0.03%
2023/03/22	5	154.00	2	154.25	154.00	3	3,486	0.09%
2023/03/20	1	151.50	1	152.50	152.00	0	3,439	0.00%
2023/03/17	6	155.33	4	155.38	154.00	2	3,404	0.06%
2023/03/16	2	158.50	1	159.50	159.00	1	3,238	0.03%
2023/03/15	1	157.50	2	158.00	157.50	-1	3,260	-0.03%
2023/03/14	1	154.00	0	0.00	153.50	1	3,248	0.03%
2023/03/13	1	154.50	1	155.50	157.00	0	3,238	0.00%
2023/03/10	2	157.75	1	159.50	156.00	1	3,232	0.03%
2023/03/08	0	0.00	1	161.50	162.00	-1	3,232	-0.03%
2023/03/02	1	158.50	0	0.00	158.50	1	3,239	0.03%
2023/03/01	2	154.50	2	155.50	159.50	0	3,243	0.00%
2023/02/24	6	162.50	3	159.00	159.00	3	3,199	0.09%
2023/02/23	0	0.00	1	162.50	164.50	-1	3,185	-0.03%
2023/02/22	0	0.00	1	159.00	160.00	-1	3,228	-0.03%
2023/02/16	1	160.00	0	0.00	162.00	1	3,714	0.03%
2023/02/15	1	159.00	0	0.00	157.50	1	3,886	0.03%
2023/02/02	1	167.00	2	167.25	168.00	-1	4,322	-0.02%
2023/02/01	0	0.00	2	165.25	165.00	-2	4,318	-0.05%
2023/01/31	0	0.00	3	163.50	162.50	-3	4,290	-0.07%
2023/01/30	3	161.17	4	160.75	160.50	-1	4,233	-0.02%
2023/01/13	1	155.00	0	0.00	155.00	1	4,252	0.02%
2023/01/12	0	0.00	1	156.00	156.50	-1	4,267	-0.02%
2023/01/11	1	162.00	2.1	160.27	161.50	-1.1	4,273	-0.02%
2023/01/09	0	0.00	1	154.00	156.00	-1	4,184	-0.02%
2023/01/06	1	150.00	2	148.25	150.50	-1	4,186	-0.02%
2023/01/05	0.1	146.17	0	0.00	146.50	0.1	4,272	0.00%
2023/01/04	0	0.00	1	145.00	145.00	-1	4,313	-0.02%
2023/01/03	2	142.75	1	145.00	145.50	1	4,428	0.02%
2022/12/28	12	138.08	12	138.33	138.00	0	4,519	0.00%
2022/12/27	1	145.00	0	0.00	143.50	1	4,532	0.02%
2022/12/21	1	146.50	0	0.00	143.00	1	4,939	0.02%
2022/12/20	3	146.33	0	0.00	144.00	3	5,049	0.06%
2022/12/19	2	152.00	0	0.00	153.50	2	5,032	0.04%
2022/12/16	1	153.50	0	0.00	153.50	1	5,039	0.02%
2022/12/15	1	157.00	1	158.50	158.50	0	4,993	0.00%
2022/12/14	0	0.00	2	156.00	157.00	-2	5,017	-0.04%
2022/12/13	1	153.50	0	0.00	153.00	1	5,036	0.02%
2022/12/12	0	0.00	1	152.00	153.50	-1	5,053	-0.02%
2022/12/07	0	0.00	2	154.50	155.00	-2	5,069	-0.04%
2022/12/06	1	158.00	0	0.00	158.50	1	5,068	0.02%
2022/12/05	1	161.50	1	162.00	162.00	0	5,107	0.00%
2022/12/02	1	161.00	2	161.00	161.50	-1	5,158	-0.02%
2022/11/29	1	156.50	4	156.00	156.00	-3	5,186	-0.06%
2022/11/25	0	0.00	30	160.42	158.00	-30	5,199	-0.58%
2022/11/24	1	160.50	0	0.00	160.50	1	5,219	0.02%
2022/11/18	1	157.00	2	160.25	156.50	-1	5,346	-0.02%
2022/11/17	1	160.50	0	0.00	162.00	1	5,279	0.02%
2022/11/16	1	161.50	0	0.00	162.00	1	5,259	0.02%
2022/11/15	2	156.50	8	159.81	162.00	-6	5,155	-0.12%
2022/11/14	2	155.00	0	0.00	155.50	2	5,060	0.04%
2022/11/11	9	157.11	4.3	157.05	155.00	4.7	5,034	0.09%
2022/11/10	5	144.80	6	146.92	147.00	-1	4,979	-0.02%
2022/11/09	31	141.00	0	0.00	142.00	31	4,940	0.63%
2022/11/07	1	134.50	1	135.50	137.50	0	4,873	0.00%
2022/11/04	1	131.00	3	129.50	130.50	-2	4,890	-0.04%
2022/11/03	3	127.00	0	0.00	127.50	3	4,889	0.06%
2022/11/02	0	0.00	1	130.00	127.00	-1	4,998	-0.02%
2022/10/31	0	0.00	6	123.67	124.00	-6	5,223	-0.11%
2022/10/28	6	121.58	0	0.00	121.50	6	5,237	0.11%
2022/10/26	0	0.00	1	121.50	121.50	-1	5,210	-0.02%
2022/10/25	1	123.00	0	0.00	120.50	1	5,208	0.02%
2022/10/20	0	0.00	7	120.64	121.50	-7	5,159	-0.14%
2022/10/19	1	123.00	0	0.00	120.50	1	5,171	0.02%
2022/10/17	1	118.00	6	119.00	121.50	-5	5,242	-0.10%
2022/10/14	7	123.57	1	121.00	121.50	6	5,266	0.11%
2022/10/13	1	119.00	1	119.88	117.00	0	5,300	0.00%
2022/10/11	1	126.00	0	0.00	122.00	1	5,282	0.02%
2022/10/07	3	132.67	4	132.63	131.00	-1	5,208	-0.02%
2022/10/06	5	136.50	0	0.00	136.50	5	5,207	0.10%
2022/10/04	1	132.50	1	133.00	133.00	0	5,177	0.00%
2022/09/30	2	127.75	1	125.50	131.00	1	5,141	0.02%
2022/09/29	2	130.50	2	131.50	131.00	0	5,093	0.00%
2022/09/28	4	133.88	4	134.75	132.00	0	5,042	0.00%
2022/09/27	8	141.50	8	140.19	140.50	0	4,938	0.00%
2022/09/26	6	149.17	6	147.67	148.50	0	4,850	0.00%
2022/09/23	1	157.50	1	158.50	157.00	0	4,901	0.00%
2022/09/22	2	153.75	3	155.17	156.50	-1	4,893	-0.02%
2022/09/21	2	159.50	2	157.00	157.00	0	4,917	0.00%
2022/09/20	2	159.75	2	161.00	161.50	0	4,902	0.00%
2022/09/19	1	160.00	1	161.00	159.50	0	4,929	0.00%
2022/09/16	1	160.50	1	160.50	160.50	0	4,974	0.00%
2022/09/14	3	163.00	2	163.75	165.00	1	5,091	0.02%
2022/09/13	0	0.00	1	167.00	167.00	-1	5,132	-0.02%
2022/09/12	0	0.00	6	168.00	168.50	-6	5,211	-0.12%
2022/09/07	1	160.00	1	160.00	158.50	0	5,372	0.00%
2022/09/06	1	161.50	3	162.17	163.50	-2	5,371	-0.04%
2022/09/05	2	163.75	4	162.38	162.00	-2	5,435	-0.04%
2022/09/02	3	165.67	1	166.00	166.00	2	5,510	0.04%
2022/09/01	2	165.25	3	164.50	164.50	-1	5,499	-0.02%
2022/08/31	1	167.00	2	168.00	167.50	-1	5,561	-0.02%
2022/08/29	1	160.00	1	161.50	161.00	0	5,496	0.00%
2022/08/26	0	0.00	0	167.27	166.50	0	5,514	0.00%
2022/08/24	1	164.00	1	165.00	164.00	0	5,560	0.00%
2022/08/23	3	163.00	2	162.75	166.00	1	5,648	0.02%
2022/08/22	3	164.17	3	165.83	164.50	0	5,753	0.00%
2022/08/19	8	169.63	1	167.00	166.00	7	5,751	0.12%
2022/08/17	3	166.67	2	167.25	167.50	1	5,659	0.02%
2022/08/16	0	0.00	2	163.75	163.00	-2	5,586	-0.04%
2022/08/15	1	160.00	0	0.00	160.00	1	5,515	0.02%
2022/08/12	2.2	161.23	2	162.00	161.50	0.2	5,470	0.00%
2022/08/11	1	160.50	5	162.00	161.00	-4	5,467	-0.07%
2022/08/10	2	155.25	1	157.50	156.50	1	5,418	0.02%
2022/08/09	1	154.00	1	156.00	155.50	0	5,402	0.00%
2022/08/08	0	0.00	1	151.50	151.50	-1	5,417	-0.02%
2022/07/29	0	0.00	0.1	142.50	142.50	-0.1	5,481	0.00%
2022/07/27	0	0.00	1	142.00	143.00	-1	5,713	-0.02%
2022/07/25	1	144.50	1	145.00	145.00	0	5,727	0.00%
2022/07/21	1	144.50	1	145.50	145.50	0	5,817	0.00%
2022/07/19	6	138.50	7	139.21	139.00	-1	5,823	-0.02%
2022/07/18	1	143.50	0	0.00	144.50	1	5,848	0.02%
2022/07/13	1	140.00	0	0.00	138.50	1	5,750	0.02%
2022/07/07	0	0.00	2	136.50	138.50	-2	5,719	-0.03%
2022/07/01	5	139.50	7	137.07	139.00	-2	5,867	-0.03%
2022/06/24	0	0.00	1	146.50	147.00	-1	5,751	-0.02%
2022/06/23	1	140.00	1	142.00	143.50	0	5,748	0.00%
2022/06/21	1	146.50	1	143.00	146.50	0	5,723	0.00%
2022/06/20	1	144.00	0	0.00	142.50	1	5,801	0.02%
2022/06/17	1.1	146.55	1	147.50	150.00	0.1	5,724	0.00%
2022/06/16	1	161.00	1	156.50	156.50	0	5,598	0.00%
2022/06/15	0	0.00	2	161.75	162.00	-2	5,656	-0.04%
2022/06/14	2	160.50	0	0.00	160.50	2	5,814	0.03%
2022/06/13	2	163.00	1	161.00	161.50	1	5,805	0.02%
2022/06/10	0	0.00	1	170.50	171.00	-1	5,781	-0.02%
2022/06/09	15	172.03	13	172.96	173.00	2	5,831	0.03%
2022/06/08	1	169.00	2	170.50	170.00	-1	5,773	-0.02%
2022/06/07	1	169.50	0	0.00	169.00	1	5,831	0.02%
2022/06/06	0	0.00	2	169.50	171.00	-2	5,863	-0.03%
2022/06/02	2	170.00	1	168.50	170.00	1	5,915	0.02%
2022/06/01	4	171.00	23	172.30	169.50	-19	6,035	-0.31%
2022/05/31	40	170.75	20	171.43	172.50	20	5,993	0.33%
2022/05/30	1	167.50	1	170.00	170.50	0	5,949	0.00%
2022/05/27	1	163.50	0	0.00	162.00	1	5,795	0.02%
2022/05/25	1	162.00	1	158.50	161.00	0	5,839	0.00%
2022/05/24	0	0.00	1	156.50	156.50	-1	5,923	-0.02%
2022/05/23	1	164.00	0	0.00	162.50	1	5,895	0.02%
2022/05/20	2	162.25	2	163.00	163.50	0	5,960	0.00%
2022/05/19	1	159.00	1	161.00	162.50	0	5,962	0.00%
2022/05/18	2	164.50	0	0.00	164.50	2	5,926	0.03%
2022/05/17	1	159.50	1	162.50	163.50	0	5,853	0.00%
2022/05/16	1	160.50	16	159.41	158.50	-15	5,876	-0.26%
2022/05/13	14	161.32	0	0.00	160.50	14	5,791	0.24%
2022/05/12	1	155.00	2	154.00	152.00	-1	5,708	-0.02%
2022/05/11	2	155.75	1	155.00	155.00	1	5,794	0.02%
2022/05/10	1	154.50	0	0.00	155.00	1	5,921	0.02%
2022/05/09	1	154.50	1	151.00	151.00	0	6,010	0.00%
2022/05/04	1	156.50	1	155.00	153.00	0	6,409	0.00%
2022/05/03	1	148.50	1	150.00	149.50	0	6,360	0.00%
2022/04/28	0	0.00	1	147.00	146.50	-1	6,540	-0.02%
2022/04/27	1	138.50	1	139.50	145.00	0	6,504	0.00%
2022/04/25	1.2	147.83	2	147.25	148.00	-0.8	6,546	-0.01%
2022/04/21	2	160.50	1	158.50	157.50	1	6,574	0.02%
2022/04/13	2	161.00	0	0.00	162.50	2	7,328	0.03%
2022/04/12	2	161.50	2	159.00	159.50	0	7,483	0.00%
2022/04/11	3	167.33	1	166.00	165.50	2	7,609	0.03%
2022/04/07	0	0.00	1	176.00	171.50	-1	7,741	-0.01%
2022/04/06	3	172.00	2	172.50	171.50	1	7,763	0.01%
2022/04/01	1	175.50	0	0.00	176.50	1	7,802	0.01%
2022/03/31	0	0.00	2	176.00	177.00	-2	7,894	-0.03%
2022/03/30	2	181.00	1	180.00	178.50	1	7,942	0.01%
2022/03/28	1	176.50	6	177.00	176.50	-5	8,132	-0.06%
2022/03/25	3	181.00	0	0.00	179.50	3	8,152	0.04%
2022/03/24	1	183.00	1	182.50	183.00	0	8,147	0.00%
2022/03/23	4	181.50	1	182.00	182.00	3	8,170	0.04%
2022/03/22	0	0.00	1	180.00	180.00	-1	8,237	-0.01%
2022/03/21	3	178.00	1	176.50	178.50	2	8,264	0.02%
2022/03/18	1	177.50	1	180.00	177.50	0	8,286	0.00%
2022/03/17	2	176.75	2	179.25	180.00	0	8,312	0.00%
2022/03/16	2	169.50	4	170.75	170.50	-2	8,352	-0.02%
2022/03/15	5	167.90	5	169.20	166.00	0	8,477	0.00%
2022/03/14	9	172.39	10	172.75	173.00	-1	8,660	-0.01%
2022/03/11	4	171.13	3	171.50	171.50	1	8,657	0.01%
2022/03/10	2	176.00	2	176.75	174.50	0	8,672	0.00%
2022/03/09	2	172.25	2	172.50	172.50	0	8,760	0.00%
2022/03/08	2	170.00	0	0.00	169.00	2	8,757	0.02%
2022/03/07	3	174.00	2	172.00	173.00	1	8,744	0.01%
2022/03/04	0	0.00	3	183.00	183.00	-3	8,684	-0.03%
2022/03/01	0	0.00	3	183.50	187.00	-3	9,107	-0.03%
2022/02/25	3	184.17	1	184.00	182.00	2	9,655	0.02%
2022/02/24	4	187.25	2	184.50	183.00	2	9,843	0.02%
2022/02/23	0	0.00	1	190.00	192.00	-1	10,009	-0.01%
2022/02/22	1	189.00	0	0.00	188.50	1	10,036	0.01%
2022/02/21	0	0.00	1	195.00	194.50	-1	10,029	-0.01%
2022/02/18	1	194.00	0	0.00	195.00	1	10,098	0.01%
2022/02/17	0	0.00	1	193.00	193.50	-1	10,164	-0.01%
2022/02/16	2	195.50	0	0.00	192.50	2	10,203	0.02%
2022/02/15	0	0.00	1	195.00	192.50	-1	10,212	-0.01%
2022/02/14	2	195.00	4	193.25	194.00	-2	10,191	-0.02%
2022/02/11	0	203.50	4	200.75	201.50	-4	10,126	-0.04%
2022/02/10	14	204.64	2	205.00	204.00	12	10,045	0.12%
2022/02/09	4.3	199.92	1	199.00	198.50	3.3	9,887	0.03%
2022/02/08	6	198.08	2	196.50	200.00	4	9,855	0.04%
2022/02/07	4	196.25	2	197.50	199.00	2	9,741	0.02%
2022/01/26	1	209.00	0	0.00	209.50	1	9,557	0.01%
2022/01/25	0	0.00	0.3	211.00	212.50	-0.3	9,569	0.00%
2022/01/24	7.3	214.69	7	210.00	216.00	0.3	9,677	0.00%
2022/01/21	3	206.50	2.1	208.01	205.50	0.9	9,695	0.01%
2022/01/20	1	212.50	0	0.00	212.50	1	9,574	0.01%
2022/01/19	1	210.00	3	213.50	214.50	-2	9,518	-0.02%
2022/01/18	3	217.50	2	217.50	217.00	1	9,440	0.01%
2022/01/17	1	222.50	2	223.25	223.50	-1	9,339	-0.01%
2022/01/14	2	220.00	5	222.00	222.50	-3	9,318	-0.03%
2022/01/13	3	232.17	3	230.02	229.00	0	9,210	0.00%
2022/01/12	4	231.75	0	0.00	231.00	4	9,092	0.04%
2022/01/11	3	230.50	3	228.17	225.50	0	8,854	0.00%
2022/01/10	4	231.00	6.2	233.82	233.50	-2.2	8,784	-0.03%
2022/01/07	5	238.00	5	234.50	235.00	0	8,773	0.00%
2022/01/05	3.2	244.16	3	244.00	247.00	0.2	8,532	0.00%
2022/01/04	0	0.00	2	239.75	245.00	-2	8,353	-0.02%
2022/01/03	1	242.00	1.1	235.45	231.50	-0.1	8,080	0.00%
2021/12/30	1	236.00	2	237.75	236.00	-1	7,912	-0.01%
2021/12/29	0.1	237.50	1	236.50	236.50	-0.9	7,927	-0.01%
2021/12/28	1	236.50	0	0.00	235.00	1	7,876	0.01%
2021/12/27	0	0.00	2	233.00	234.50	-2	7,835	-0.03%
2021/12/24	2	229.00	10	229.10	228.50	-8	7,779	-0.10%
2021/12/23	10	226.40	5.1	228.10	229.00	4.9	7,737	0.06%
2021/12/22	0	0.00	5	219.00	218.00	-5	7,635	-0.07%
2021/12/21	9	218.06	1	220.00	218.00	8	7,661	0.10%
2021/12/20	3	223.33	1	225.00	219.00	2	7,611	0.03%
2021/12/17	7.1	224.59	5	225.00	225.00	2.1	7,574	0.03%
2021/12/16	2	226.25	3	228.00	228.50	-1	7,506	-0.01%
2021/12/15	5	217.70	1	220.00	219.00	4	7,348	0.05%
2021/12/13	1	223.00	5	223.00	223.00	-4	7,229	-0.06%
2021/12/10	6	225.58	8	227.13	226.00	-2	7,126	-0.03%
2021/12/09	5	220.80	9	220.56	220.50	-4	6,926	-0.06%
2021/12/08	2	214.25	4	218.38	219.00	-2	6,752	-0.03%
2021/12/06	1	211.50	1	211.00	212.00	0	6,504	0.00%
2021/12/03	1	213.00	4	209.75	211.50	-3	6,549	-0.05%
2021/12/02	0	0.00	2	204.50	205.00	-2	6,505	-0.03%
2021/12/01	2	205.50	3	207.00	206.50	-1	6,555	-0.02%
2021/11/30	6	209.25	3	208.33	207.00	3	6,532	0.05%
2021/11/29	11	204.73	15.1	202.04	205.00	-4.1	6,545	-0.06%
2021/11/26	3	207.17	1	206.00	200.50	2	6,407	0.03%
2021/11/25	2	215.25	0	0.00	212.50	2	6,371	0.03%
2021/11/24	7	220.85	5	218.80	215.00	2	6,396	0.03%
2021/11/23	4.1	206.14	1	206.00	207.00	3.1	5,993	0.05%
2021/11/22	8	205.44	7	205.50	205.50	1	5,969	0.02%
2021/11/19	6	195.25	0	0.00	195.00	6	5,977	0.10%
2021/11/17	0	0.00	1	197.50	198.00	-1	6,094	-0.02%
2021/11/16	1	194.50	1.5	195.59	194.50	-0.5	6,123	-0.01%
2021/11/15	1	193.00	0	0.00	193.50	1	6,196	0.02%
2021/11/12	4	195.13	2	195.25	193.00	2	6,252	0.03%
2021/11/11	4	193.50	2	194.50	193.00	2	6,248	0.03%
2021/11/10	0	0.00	2	192.50	194.00	-2	6,319	-0.03%
2021/11/09	0	0.00	1	195.00	194.50	-1	6,353	-0.02%
2021/11/08	0	0.00	1	191.00	191.50	-1	6,364	-0.02%
2021/11/05	2	195.00	3	193.50	193.00	-1	6,400	-0.02%
2021/11/04	4.5	191.56	5	191.90	190.50	-0.5	6,437	-0.01%
2021/11/03	6	194.08	5	193.70	192.00	1	6,483	0.02%
2021/11/02	6	197.50	8	194.81	191.50	-2	6,617	-0.03%
2021/11/01	5	196.00	4.5	197.28	197.00	0.5	6,518	0.01%
2021/10/29	3	189.00	1	189.50	189.50	2	6,392	0.03%
2021/10/26	0	0.00	1	182.00	182.00	-1	6,424	-0.02%
2021/10/25	0	0.00	1	180.50	180.50	-1	6,532	-0.02%
2021/10/21	0	0.00	2	184.00	180.50	-2	6,876	-0.03%
2021/10/20	0	0.00	1	183.50	183.00	-1	6,886	-0.01%
2021/10/19	0	0.00	1	182.50	183.00	-1	7,066	-0.01%
2021/10/15	0	0.00	1.1	182.50	184.00	-1.1	7,337	-0.01%
2021/10/14	3.1	177.16	1	177.50	176.00	2.1	7,447	0.03%
2021/10/13	1	177.00	3	179.67	175.00	-2	7,552	-0.03%
2021/10/12	2	178.00	1	179.50	178.00	1	7,673	0.01%
2021/10/08	2	180.25	0	0.00	181.00	2	7,840	0.03%
2021/10/07	1	181.50	1.6	180.69	181.50	-0.6	8,099	-0.01%
2021/10/06	0.1	174.00	0	0.00	175.00	0.1	8,891	0.00%
2021/10/04	2.2	173.41	0	0.00	172.00	2.2	9,015	0.02%
2021/10/01	0.3	174.67	0	0.00	175.50	0.3	9,120	0.00%
2021/09/30	1.1	179.91	2	178.00	181.50	-0.9	9,188	-0.01%
2021/09/29	2	177.50	2	175.75	174.50	0	9,180	0.00%
2021/09/28	4.2	183.58	2	183.00	184.00	2.2	9,168	0.02%
2021/09/27	1.3	189.47	1	187.00	187.00	0.3	9,163	0.00%
2021/09/24	1	189.00	0	0.00	191.00	1	9,278	0.01%
2021/09/23	2	187.50	2	188.00	187.50	0	9,399	0.00%
2021/09/17	1	187.00	0	0.00	190.50	1	9,671	0.01%
2021/09/13	1	192.50	0	0.00	192.00	1	10,503	0.01%
2021/09/10	2	192.75	1	189.50	193.50	1	10,554	0.01%
2021/09/09	0	0.00	1	185.50	189.50	-1	10,705	-0.01%
2021/09/08	5	183.90	16	186.28	185.00	-11	10,742	-0.10%
2021/09/07	5	192.70	1	187.00	189.00	4	10,701	0.04%
2021/09/06	0	0.00	7	196.21	195.50	-7	10,626	-0.07%
2021/09/03	0	0.00	1	192.00	194.00	-1	10,585	-0.01%
2021/09/02	5	194.30	3.4	195.29	189.50	1.6	10,684	0.01%
2021/09/01	2	192.50	1	194.00	194.00	1	10,842	0.01%
2021/08/31	4	192.38	4	193.75	193.00	0	10,880	0.00%
2021/08/30	5	194.10	7	193.07	193.50	-2	10,831	-0.02%
2021/08/27	3	190.50	2	190.25	190.00	1	10,694	0.01%
2021/08/26	3	189.67	3	187.00	187.50	0	10,631	0.00%
2021/08/25	2	187.00	2	188.75	191.00	0	10,485	0.00%
2021/08/23	0	0.00	0.1	174.50	174.00	-0.1	10,224	0.00%
2021/08/19	1	164.00	0	0.00	163.50	1	10,107	0.01%
2021/08/18	2	167.75	1	169.00	173.50	1	10,062	0.01%
2021/08/17	0.1	166.50	3	165.00	166.00	-3	10,148	-0.03%
2021/08/16	2	173.50	0	0.00	172.50	2	10,093	0.02%
2021/08/13	4	176.25	0	0.00	172.50	4	10,033	0.04%
2021/08/11	0.1	182.50	1	181.00	180.00	-0.9	10,077	-0.01%
2021/08/10	1	181.00	3	184.67	182.00	-2	10,147	-0.02%
2021/08/09	2	187.25	0	0.00	187.00	2	10,205	0.02%
2021/08/06	2.2	194.09	0	0.00	193.00	2.2	10,262	0.02%
2021/08/05	3	201.17	3	202.67	204.00	0	10,235	0.00%
2021/08/04	3	199.67	1	200.00	199.00	2	10,513	0.02%
2021/08/03	2	199.00	6	197.67	199.50	-4	10,820	-0.04%
2021/08/02	1	192.00	0	0.00	192.50	1	10,893	0.01%
2021/07/30	7	190.71	5	191.50	189.00	2	10,992	0.02%
2021/07/29	1	192.50	1	193.50	195.50	0	11,203	0.00%
2021/07/28	0	0.00	3	188.67	189.00	-3	11,474	-0.03%
2021/07/27	1	206.00	0	0.00	196.50	1	11,612	0.01%
2021/07/23	0	0.00	2	213.25	210.00	-2	11,876	-0.02%
2021/07/22	0.1	214.50	6	212.92	212.00	-5.9	11,797	-0.05%
2021/07/21	5	215.00	4	214.75	213.00	1	11,968	0.01%
2021/07/19	1	216.00	3	216.33	216.00	-2	12,481	-0.02%
2021/07/16	3	208.33	3	215.17	217.00	0	12,839	0.00%
2021/07/15	2	210.50	1	215.00	213.50	1	13,757	0.01%
2021/07/14	3	209.50	2	211.25	210.50	1	14,389	0.01%
2021/07/13	1	206.50	8	219.25	215.50	-7	14,242	-0.05%
2021/07/12	1	200.00	2	199.75	200.50	-1	13,477	-0.01%
2021/07/09	0	0.00	4	197.88	196.00	-4	13,427	-0.03%
2021/07/08	5	198.40	1	197.00	196.00	4	13,477	0.03%
2021/07/07	0	0.00	4	198.25	197.00	-4	13,466	-0.03%
2021/07/06	0	0.00	1	193.00	192.50	-1	13,458	-0.01%
2021/07/01	3	188.33	0	0.00	187.00	3	13,871	0.02%
2021/06/30	2	194.50	4.2	194.48	193.00	-2.2	13,947	-0.02%
2021/06/29	4	197.88	5	197.90	192.00	-1	13,885	-0.01%
2021/06/28	0	0.00	3	190.00	191.50	-3	13,710	-0.02%
2021/06/25	6	194.75	0	0.00	191.00	6	13,743	0.04%
2021/06/24	7	191.07	4	193.63	194.50	3	13,640	0.02%
2021/06/23	3	188.33	13	188.88	191.50	-10	13,369	-0.07%
2021/06/22	1	178.00	1	177.50	177.50	0	13,018	0.00%
2021/06/21	1	178.00	2	178.25	178.00	-1	13,002	-0.01%
2021/06/18	2	189.00	1	184.50	183.00	1	12,987	0.01%
2021/06/17	1	185.00	2	184.25	185.00	-1	12,867	-0.01%
2021/06/16	5	181.00	4	183.25	180.00	1	12,976	0.01%
2021/06/15	1	184.00	0	0.00	182.50	1	13,000	0.01%
2021/06/11	4	181.88	2	183.00	182.00	2	13,061	0.02%
2021/06/10	2	182.50	1	183.00	183.00	1	13,107	0.01%
2021/06/09	3	180.00	0	0.00	181.00	3	12,969	0.02%
2021/06/08	1	177.00	0	0.00	174.00	1	12,752	0.01%
2021/06/07	2	169.00	1	172.00	172.00	1	12,733	0.01%
2021/06/03	0	0.00	1	171.00	173.00	-1	12,838	-0.01%
2021/06/02	1	166.00	2	169.00	165.00	-1	12,791	-0.01%
2021/05/28	1	165.00	1	166.00	165.00	0	12,907	0.00%
2021/05/26	1	162.50	1	162.00	162.00	0	13,006	0.00%
2021/05/25	1	166.50	3	165.33	164.00	-2	13,006	-0.02%
2021/05/24	1	151.50	2	152.50	156.00	-1	13,123	-0.01%
2021/05/21	1	151.00	0	0.00	153.50	1	13,256	0.01%
2021/05/20	1	147.50	1	149.00	147.50	0	13,666	0.00%
2021/05/19	3	151.50	1	150.50	150.00	2	13,667	0.01%
2021/05/18	2	155.00	0	0.00	154.50	2	13,701	0.01%
2021/05/17	1	148.00	0	0.00	145.00	1	13,815	0.01%
2021/05/13	1	152.50	0	0.00	152.00	1	13,578	0.01%
2021/05/12	1	159.00	3	150.00	155.00	-2	13,449	-0.01%
2021/05/11	2	158.50	2	159.00	158.00	0	13,222	0.00%
2021/05/10	0	0.00	1.3	173.73	172.00	-1.3	13,061	-0.01%
2021/05/07	4	177.13	0	0.00	178.50	4	13,058	0.03%
2021/05/06	1	172.50	0	0.00	172.50	1	13,022	0.01%
2021/05/05	4	174.75	3	175.33	170.50	1	12,783	0.01%
2021/05/04	4	187.63	8.5	183.03	183.00	-4.5	12,559	-0.04%
2021/05/03	4	184.25	24	186.83	183.50	-20	12,493	-0.16%
2021/04/29	28	198.96	8	196.56	195.50	20	12,639	0.16%
2021/04/28	2	195.50	0	0.00	196.00	2	12,427	0.02%
2021/04/27	5	199.00	23	197.43	197.50	-18	12,426	-0.14%
2021/04/26	29	196.84	7	194.79	200.00	22	12,255	0.18%
2021/04/23	3	186.17	8	190.31	192.50	-5	12,017	-0.04%
2021/04/22	10.1	189.75	24	190.85	179.00	-13.9	11,844	-0.12%
2021/04/21	37	195.08	12	198.21	190.50	25	11,537	0.22%
2021/04/20	2	182.75	13	186.23	190.00	-11	10,641	-0.10%
2021/04/19	0	0.00	2	173.50	173.00	-2	9,991	-0.02%
2021/04/16	0	0.00	19	168.26	169.50	-19	10,055	-0.19%
2021/04/15	4	166.88	15	167.67	169.00	-11	10,170	-0.11%
2021/04/14	1	164.50	3	166.00	168.50	-2	10,245	-0.02%
2021/04/13	32	171.73	5	171.90	170.00	27	10,377	0.26%
2021/04/12	2	171.25	0	0.00	170.50	2	10,532	0.02%
2021/04/09	1	171.50	1.1	170.09	170.00	-0.1	10,767	0.00%
2021/04/08	8	176.50	5	176.90	176.00	3	10,814	0.03%
2021/04/07	3	174.50	11	172.91	172.50	-8	10,851	-0.07%
2021/04/06	6	173.58	6	172.50	174.00	0	11,465	0.00%
2021/04/01	3	170.33	3	170.33	169.50	0	11,433	0.00%
2021/03/31	4	169.25	4	169.13	169.00	0	11,478	0.00%
2021/03/30	4	166.63	3	164.83	167.50	1	11,564	0.01%
2021/03/29	6	163.75	6	163.67	164.00	0	11,816	0.00%
2021/03/26	8	160.13	0	0.00	161.00	8	12,205	0.07%
2021/03/25	4	160.00	0	0.00	160.50	4	12,361	0.03%
2021/03/24	2	162.25	0	0.00	162.00	2	12,549	0.02%
2021/03/22	1	167.00	2	166.25	165.50	-1	12,974	-0.01%
2021/03/19	1	165.50	0	0.00	168.00	1	13,214	0.01%
2021/03/18	0	0.00	3	168.00	167.00	-3	13,270	-0.02%
2021/03/17	4	169.38	6	166.67	165.50	-2	13,845	-0.01%
2021/03/16	1	168.00	3	167.67	168.50	-2	14,131	-0.01%
2021/03/15	0	0.00	1	165.00	165.50	-1	14,731	-0.01%
2021/03/12	0	0.00	3	163.50	164.00	-3	14,975	-0.02%
2021/03/11	0	0.00	1	161.00	162.50	-1	15,371	-0.01%
2021/03/10	2	155.50	1	156.00	156.00	1	15,671	0.01%
2021/03/09	1	154.00	0	0.00	153.50	1	16,368	0.01%
2021/03/08	10	162.50	12	157.50	157.50	-2	16,950	-0.01%
2021/03/05	2	158.50	5	160.80	160.00	-3	18,104	-0.02%
2021/03/04	4	160.25	2.5	160.60	160.00	1.5	18,259	0.01%
2021/03/03	10	167.50	14	163.14	163.50	-4	18,387	-0.02%
2021/03/02	2	169.00	1	169.00	166.50	1	18,602	0.01%
2021/02/26	1	167.00	1	166.00	167.00	0	18,790	0.00%
2021/02/25	0	0.00	4	172.00	171.00	-4	19,109	-0.02%
2021/02/24	10	174.20	6	172.25	170.00	4	19,236	0.02%
2021/02/23	2	173.00	3	172.33	172.00	-1	18,979	-0.01%
2021/02/22	11.5	171.37	11.1	174.50	175.00	0.5	18,860	0.00%
2021/02/19	1	163.50	10	164.05	167.00	-9	18,511	-0.05%
2021/02/18	2	162.25	4	164.50	164.00	-2	18,916	-0.01%
2021/02/17	3.3	164.20	2	163.02	161.50	1.3	18,922	0.01%
2021/02/05	1	155.00	0	0.00	155.00	1	18,760	0.01%
2021/02/04	3	157.00	0	0.00	157.00	3	18,906	0.02%
2021/02/03	4	158.38	3	156.17	155.50	1	19,198	0.01%
2021/02/02	10	156.15	6	156.08	158.00	4	19,247	0.02%
2021/02/01	4	148.38	6.4	149.27	150.00	-2.4	19,361	-0.01%
2021/01/29	5	154.60	2	154.50	152.00	3	19,472	0.02%
2021/01/28	4	156.50	2.3	157.14	157.50	1.8	19,406	0.01%
2021/01/27	0	0.00	0.1	163.00	162.00	-0.1	19,456	0.00%
2021/01/26	6	165.58	4	165.25	162.00	2	19,440	0.01%
2021/01/25	2.2	174.30	5	173.00	170.50	-2.8	19,287	-0.01%
2021/01/22	2	170.76	8	169.56	172.00	-6	18,999	-0.03%
2021/01/21	1.1	160.55	1.1	160.55	160.00	0.1	18,678	0.00%
2021/01/20	1	159.00	0	0.00	159.50	1	18,700	0.01%
2021/01/19	2	164.00	3	163.67	165.00	-1	18,666	-0.01%
2021/01/18	2	158.00	1	159.50	163.00	1	18,622	0.01%
2021/01/15	3.1	162.75	5	163.90	161.00	-2	18,518	-0.01%
2021/01/14	3	168.00	1	167.00	167.50	2	18,227	0.01%
2021/01/13	2	169.50	2	169.00	169.00	0	18,092	0.00%
2021/01/12	0	0.00	10.1	168.51	168.50	-10.1	17,950	-0.06%
2021/01/11	7	169.93	17	173.12	174.00	-10	17,810	-0.06%
2021/01/08	15	171.40	4	169.00	170.00	11	17,740	0.06%
2021/01/07	2	171.25	4	171.50	172.00	-2	17,767	-0.01%
2021/01/06	15	171.00	2	169.25	172.50	13	17,705	0.07%
2021/01/05	6.5	170.62	10	170.85	171.00	-3.5	17,446	-0.02%
2021/01/04	13	180.49	3	177.83	177.50	10	17,184	0.06%
2020/12/31	3	176.00	15	177.10	177.50	-12	16,868	-0.07%
2020/12/30	2	175.00	7	174.29	175.00	-5	16,663	-0.03%
2020/12/29	22	172.84	15	173.73	171.00	7	16,395	0.04%
2020/12/28	1	167.50	0	0.00	169.00	1	15,706	0.01%
2020/12/25	9	165.22	2	164.50	167.50	7	15,544	0.05%
2020/12/23	10	164.50	10	166.00	168.00	0	15,348	0.00%
2020/12/22	1	165.96	7	166.36	162.50	-6	15,141	-0.04%
2020/12/21	8	160.81	10	160.60	160.50	-2	14,756	-0.01%
2020/12/18	4	163.38	3	163.67	161.50	1	14,595	0.01%
2020/12/17	0	0.00	0	166.50	166.50	0	14,418	0.00%
2020/12/16	7	167.29	9	168.39	170.00	-2	14,232	-0.01%
2020/12/15	8	164.19	6	164.58	163.00	2	13,968	0.01%
2020/12/14	4	170.13	3	169.00	168.50	1	13,701	0.01%
2020/12/11	10	169.65	1.1	166.71	168.00	9	13,705	0.07%
2020/12/10	4	169.00	0	0.00	168.00	4	13,190	0.03%
2020/12/09	8.1	171.39	7.7	172.54	172.00	0.4	12,823	0.00%
2020/12/08	1	158.00	2	158.00	159.00	-1	12,171	-0.01%
2020/12/07	3	153.00	4	152.88	154.50	-1	11,949	-0.01%
2020/12/04	7	160.64	12.1	159.01	160.00	-5.1	11,594	-0.04%
2020/12/03	9	157.50	9	157.17	160.00	0	11,330	0.00%
2020/12/02	7	149.86	12.1	149.73	154.00	-5.1	10,718	-0.05%
2020/12/01	18	148.06	17.5	147.42	144.50	0.5	10,250	0.00%
2020/11/30	1	142.50	17	143.26	143.50	-16	9,258	-0.17%
2020/11/27	1	129.50	1	129.50	130.50	0	9,019	0.00%
2020/11/26	6	127.25	4	126.88	129.00	2	8,867	0.02%
2020/11/25	8	125.31	1	122.50	122.00	7	8,601	0.08%
2020/11/24	1	121.00	7	124.00	125.00	-6	8,371	-0.07%
2020/11/23	4	119.38	9	120.11	120.00	-5	7,990	-0.06%
2020/11/20	1	116.50	2.1	116.50	116.50	-1.1	7,791	-0.01%
2020/11/19	0	0.00	1	117.00	117.00	-1	7,773	-0.01%
2020/11/18	4	115.38	10	115.80	116.00	-6	7,765	-0.08%
2020/11/17	23	118.37	11	118.77	115.50	12	7,764	0.15%
2020/11/16	17	114.71	15	115.00	115.00	2	7,533	0.03%
2020/11/13	12	113.50	1	114.00	113.50	11	7,530	0.15%
2020/11/12	6	113.33	34	113.46	112.50	-28	7,548	-0.37%
2020/11/11	36	111.26	21	111.90	114.00	15	7,577	0.20%
2020/11/10	10	108.00	2	109.00	107.50	8	7,456	0.11%
2020/11/09	2	108.50	3	108.33	110.00	-1	7,487	-0.01%
2020/11/06	4	106.88	25	106.38	106.00	-21	7,417	-0.28%
2020/11/05	14	104.29	5	103.60	103.50	9	7,400	0.12%
2020/11/04	16	102.09	19	103.34	103.50	-3	7,491	-0.04%
2020/11/03	11	100.09	12	101.42	101.50	-1	7,647	-0.01%
2020/11/02	10	100.00	10	99.30	99.30	0	7,766	0.00%
2020/10/30	1	99.80	1	100.00	99.60	0	7,843	0.00%
2020/10/29	0	0.00	4	99.90	99.90	-4	7,870	-0.05%
2020/10/28	0	0.00	8.1	101.51	101.50	-8.1	7,984	-0.10%
2020/10/27	10	102.00	2	103.50	104.00	8	8,025	0.10%
2020/10/26	1	103.50	9	103.00	103.00	-8	8,076	-0.10%
2020/10/23	13	102.50	15	102.57	103.00	-2	8,305	-0.02%
2020/10/22	25	102.50	26	102.02	102.00	-1	8,390	-0.01%
2020/10/21	1	102.50	0	0.00	101.50	1	8,543	0.01%
2020/10/20	9	101.83	6	101.17	101.00	3	8,742	0.03%
2020/10/19	1	101.50	1	101.50	102.00	0	8,987	0.00%
2020/10/16	11	102.82	32	102.25	101.00	-21	9,209	-0.23%
2020/10/15	29	102.48	11	102.36	102.50	18	9,217	0.20%
2020/10/14	9	99.70	3	99.73	100.50	6	9,128	0.07%
2020/10/13	7	98.34	1	98.10	99.20	6	9,252	0.06%
2020/10/12	1	98.50	0	0.00	98.00	1	9,314	0.01%
2020/10/07	0	0.00	1	98.80	99.00	-1	9,472	-0.01%
2020/10/06	1	99.10	0	0.00	98.50	1	9,629	0.01%
2020/10/05	0	0.00	1	97.80	97.90	-1	9,893	-0.01%
2020/09/28	0	0.00	3	96.17	96.00	-3	10,438	-0.03%
2020/09/25	13	97.50	13	94.86	94.40	0	10,471	0.00%
2020/09/24	6	98.57	2	97.40	97.20	4	10,491	0.04%
2020/09/23	3	99.03	4	99.48	99.90	-1	10,527	-0.01%
2020/09/22	5	98.68	2	98.60	98.50	3	10,541	0.03%
2020/09/18	0	0.00	11	102.09	102.00	-11	10,529	-0.10%
2020/09/17	0	0.00	6	103.00	103.00	-6	10,545	-0.06%
2020/09/16	19	104.03	20	104.08	103.00	-1	10,542	-0.01%
2020/09/15	2	102.50	5	102.20	103.00	-3	10,426	-0.03%
2020/09/14	0	0.00	1	100.50	100.50	-1	10,339	-0.01%
2020/09/10	3	101.33	12	100.71	100.50	-9	10,358	-0.09%
2020/09/09	6	101.75	4	101.13	102.00	2	10,349	0.02%
2020/09/08	4	100.75	0	0.00	100.50	4	10,338	0.04%
2020/09/07	22	103.30	4	101.75	100.00	18	10,388	0.17%
2020/09/04	11	101.22	111.1	100.06	102.50	-100.1	10,355	-0.97%	大賣/
2020/09/03	109	99.88	3	99.27	101.00	106	10,503	1.01%	大買/鉅額交易
2020/09/02	4	97.35	1	97.30	97.30	3	10,847	0.03%
2020/09/01	2	95.70	1	95.90	96.80	1	10,883	0.01%
2020/08/31	16	96.83	25	96.36	96.40	-9	10,959	-0.08%
2020/08/28	1	96.80	0	0.00	97.40	1	11,085	0.01%
2020/08/27	0	0.00	1	98.40	98.40	-1	11,263	-0.01%
2020/08/26	2	97.55	1	97.80	97.80	1	11,264	0.01%
2020/08/25	9	98.40	10	97.54	97.50	-1	11,271	-0.01%
2020/08/24	7	96.97	13	96.92	98.00	-6	11,270	-0.05%
2020/08/21	12	96.63	0.3	97.20	97.10	11.7	11,267	0.10%
2020/08/20	5	96.42	14	94.75	95.60	-9	11,224	-0.08%
2020/08/19	18	104.47	13	103.35	101.50	5	11,038	0.05%
2020/08/18	2	103.50	11	103.95	104.00	-9	11,024	-0.08%
2020/08/17	26	103.98	19	104.11	104.00	7	11,026	0.06%
2020/08/14	4	103.00	108	103.01	103.50	-104	10,886	-0.96%	大賣/鉅額交易
2020/08/13	116	102.75	21	102.33	101.00	95	10,794	0.88%	大買/
2020/08/12	17	102.12	64	102.61	103.00	-47	10,709	-0.44%
2020/08/11	75	103.18	69	103.75	102.50	6	10,656	0.06%
2020/08/10	29	100.91	18	101.58	101.50	11	10,475	0.11%
2020/08/07	2	102.50	18	100.50	100.00	-16	10,409	-0.15%
2020/08/05	102	100.48	104	101.00	99.30	-2	10,260	-0.02%	大買/大賣/
2020/08/04	50	98.41	6	97.63	98.90	44	10,378	0.42%
2020/08/03	23	97.67	15	97.00	97.00	8	10,731	0.07%
2020/07/31	1	97.80	3	98.37	98.00	-2	10,755	-0.02%
2020/07/30	2	95.60	2	96.80	97.80	0	10,717	0.00%
2020/07/29	17	94.53	35	94.80	94.50	-18	10,733	-0.17%
2020/07/28	82	96.23	56	94.51	94.50	26	10,724	0.24%
2020/07/27	40	96.65	30	95.77	95.30	10	10,641	0.09%
2020/07/24	6	98.12	18	96.34	96.10	-12	10,589	-0.11%
2020/07/23	18	102.06	11	100.00	100.00	7	10,450	0.07%
2020/07/22	29	106.97	28	107.68	108.00	1	10,288	0.01%
2020/07/21	19	105.34	74	104.97	106.00	-55	10,074	-0.55%
2020/07/20	20	103.00	13	103.65	103.50	7	9,894	0.07%
2020/07/17	5.5	101.91	73	102.67	103.00	-67.5	9,830	-0.69%
2020/07/16	18	103.36	2	103.25	102.00	16	9,847	0.16%
2020/07/15	104	101.54	15	101.00	101.00	89	9,773	0.91%	大買/
2020/07/14	12	101.50	113	102.42	101.50	-101	9,928	-1.02%	大賣/鉅額交易
2020/07/13	101	104.50	1	104.00	104.50	100	10,021	1.00%	大買/
2020/07/10	24	105.46	112	103.85	102.50	-88	10,149	-0.87%	大賣/
2020/07/09	153	104.81	147	106.00	106.00	6	10,110	0.06%	大買/大賣/
2020/07/08	160	102.02	83	102.95	102.50	77	9,882	0.78%	大買/
2020/07/07	2	99.60	7	99.83	99.50	-5	9,766	-0.05%
2020/07/06	15	100.35	11	100.04	100.00	4	9,890	0.04%
2020/07/03	3	97.20	5	97.12	97.80	-2	10,061	-0.02%
2020/07/02	12	95.80	24	96.48	97.00	-12	10,263	-0.12%
2020/07/01	3	95.73	15	95.45	95.40	-12	10,373	-0.12%
2020/06/30	4	94.55	1	94.40	94.90	3	10,424	0.03%
2020/06/29	12	92.65	10	93.00	93.00	2	10,470	0.02%
2020/06/24	15	94.57	30	94.70	94.00	-15	10,531	-0.14%
2020/06/23	0	0.00	9	93.90	93.90	-9	10,717	-0.08%
2020/06/22	40	93.59	0	0.00	93.10	40	10,897	0.37%
2020/06/19	2	94.00	1	93.70	93.90	1	11,175	0.01%
2020/06/17	11	92.35	22	92.50	92.40	-11	11,436	-0.10%
2020/06/16	30	91.86	14	92.03	92.10	16	11,637	0.14%
2020/06/15	1	90.80	1	91.20	90.50	0	11,968	0.00%
2020/06/12	3	89.33	2	90.15	91.50	1	12,126	0.01%
2020/06/11	1	92.00	28	92.55	91.50	-27	12,253	-0.22%
2020/06/10	6	95.13	9	95.28	95.40	-3	12,271	-0.02%
2020/06/09	9	95.80	13	94.32	94.20	-4	12,514	-0.03%
2020/06/08	17	95.14	18	97.96	99.00	-1	12,338	-0.01%
2020/06/05	14	91.75	4	91.98	91.80	10	11,890	0.08%
2020/06/04	5	91.76	2	91.90	91.60	3	11,991	0.03%
2020/06/03	11	92.21	14	92.10	91.40	-3	12,099	-0.02%
2020/06/02	5	91.54	4	91.40	91.50	1	11,996	0.01%
2020/06/01	11	88.29	11	88.97	89.00	0	11,938	0.00%
2020/05/29	1	87.80	0	0.00	87.80	1	12,059	0.01%
2020/05/28	2	88.40	2	88.85	89.10	0	12,162	0.00%
2020/05/27	4	88.95	1	89.10	88.70	3	12,309	0.02%
2020/05/26	0	0.00	1	89.70	89.30	-1	12,437	-0.01%
2020/05/25	11	86.82	16	88.10	89.20	-5	12,565	-0.04%
2020/05/22	3.3	88.89	5	89.08	88.30	-1.7	12,598	-0.01%
2020/05/21	2	88.45	2	88.80	89.00	0	12,627	0.00%
2020/05/20	0	0.00	3	88.13	88.00	-3	12,646	-0.02%
2020/05/19	4	88.83	1	88.10	88.50	3	12,805	0.02%
2020/05/18	8	87.21	2	86.80	86.80	6	13,041	0.05%
2020/05/15	2	87.20	0	0.00	87.00	2	13,274	0.02%
2020/05/14	0	0.00	20	88.20	88.20	-20	13,690	-0.15%
2020/05/13	18	91.11	15	91.00	91.00	3	13,873	0.02%
2020/05/12	5	91.60	17	91.15	90.90	-12	13,837	-0.09%
2020/05/11	22	92.03	4	92.20	92.20	18	13,890	0.13%
2020/05/08	21.5	91.58	21	90.69	90.60	0.5	13,690	0.00%
2020/05/07	7	87.69	8	88.10	87.10	-1	13,381	-0.01%
2020/05/06	18	88.27	9	87.82	87.20	9	13,392	0.07%
2020/05/05	2	88.00	2	88.20	88.50	0	13,445	0.00%
2020/05/04	24	86.71	0	0.00	86.90	24	13,527	0.18%
2020/04/30	0	0.00	16	89.00	89.10	-16	13,575	-0.12%
2020/04/29	22	87.04	18	87.07	87.00	4	13,527	0.03%
2020/04/28	18	87.02	10	86.50	86.50	8	13,593	0.06%
2020/04/27	14	85.39	13	86.15	86.20	1	13,814	0.01%
2020/04/24	2	84.30	0	0.00	84.70	2	13,917	0.01%
2020/04/23	4	85.65	0	0.00	85.20	4	14,143	0.03%
2020/04/22	7	84.99	32	85.11	85.10	-25	14,263	-0.18%
2020/04/21	3	86.47	3	86.27	84.40	0	14,573	0.00%
2020/04/20	0	0.00	4	87.83	87.50	-4	14,549	-0.03%
2020/04/17	26	89.45	6	88.42	86.40	20	14,507	0.14%
2020/04/16	13	87.82	2	88.00	88.00	11	14,323	0.08%
2020/04/15	3	87.90	10	88.10	88.60	-7	14,254	-0.05%
2020/04/14	13	85.37	2	85.45	86.00	11	14,050	0.08%
2020/04/13	2	85.00	5	85.56	84.50	-3	14,051	-0.02%
2020/04/10	3	84.67	16	85.62	86.00	-13	14,058	-0.09%
2020/04/09	16	86.68	7	85.64	84.30	9	14,202	0.06%
2020/04/08	16	86.04	8	85.50	86.90	8	14,166	0.06%
2020/04/07	8	81.46	3	82.17	82.90	5	13,825	0.04%
2020/04/06	11	78.65	1	78.90	80.00	10	13,642	0.07%
2020/04/01	1	76.80	7	77.20	77.20	-6	13,501	-0.04%
2020/03/31	13	79.85	3	78.20	78.20	10	13,445	0.07%
2020/03/30	8	78.05	9	78.73	79.10	-1	14,004	-0.01%
2020/03/27	8	81.24	6	80.10	79.60	2	13,950	0.01%
2020/03/26	2	78.90	5	79.82	80.30	-3	13,817	-0.02%
2020/03/25	19	79.34	18	79.03	78.70	1	13,737	0.01%
2020/03/24	16	77.59	22	76.01	75.70	-6	13,481	-0.04%
2020/03/23	22	75.24	4	75.40	73.60	18	13,586	0.13%
2020/03/20	2	79.00	10	79.60	80.60	-8	13,512	-0.06%
2020/03/19	4	77.78	5	79.18	75.80	-1	13,392	-0.01%
2020/03/18	17	85.10	6	85.95	84.20	11	13,093	0.08%
2020/03/17	2	85.50	2	85.45	84.20	0	13,013	0.00%
2020/03/16	2	91.85	3	90.27	86.50	-1	12,937	-0.01%
2020/03/13	3	91.20	5	91.64	91.70	-2	12,861	-0.02%
2020/03/12	0	0.00	2	95.65	94.00	-2	12,576	-0.02%
2020/03/11	1	102.50	0	0.00	98.50	1	12,749	0.01%
2020/03/10	3	100.93	2	100.25	102.00	1	13,169	0.01%
2020/03/09	2	101.50	2	100.10	98.30	0	13,222	0.00%
2020/03/06	1	107.00	1	106.00	106.00	0	13,026	0.00%
2020/03/05	2	107.00	3	107.83	109.00	-1	12,961	-0.01%
2020/03/04	1	105.00	1	103.50	103.50	0	12,816	0.00%
2020/03/03	8	110.31	10	108.45	106.50	-2	12,681	-0.02%
2020/03/02	1	107.00	0	0.00	108.50	1	12,578	0.01%
2020/02/27	6	108.67	1	105.50	105.00	5	12,499	0.04%
2020/02/26	13	111.50	10	108.50	108.50	3	12,399	0.02%
2020/02/25	10	111.50	10	113.00	113.00	0	12,235	0.00%
2020/02/24	6	113.17	5	112.50	112.50	1	12,185	0.01%
2020/02/21	0	0.00	2	115.75	116.50	-2	12,075	-0.02%
2020/02/19	1	114.00	4	115.50	116.00	-3	11,823	-0.03%
2020/02/18	1	115.50	1	113.00	110.50	0	11,515	0.00%
2020/02/17	4	111.50	6	111.67	113.00	-2	11,278	-0.02%
2020/02/14	1	107.00	3.3	105.83	108.00	-2.3	10,837	-0.02%
2020/02/12	10	103.50	11.5	103.67	103.50	-1.5	10,678	-0.01%
2020/02/11	11	102.00	13	102.81	103.00	-2	10,836	-0.02%
2020/02/10	6	101.17	5	101.00	101.00	1	10,898	0.01%
2020/02/07	0	0.00	4	102.75	103.00	-4	10,875	-0.04%
2020/02/06	1	103.00	1	105.00	103.50	0	11,007	0.00%
2020/02/05	1	102.50	2	103.50	102.00	-1	10,999	-0.01%
2020/02/04	1	99.60	4	100.25	101.00	-3	10,844	-0.03%
2020/02/03	0	0.00	1	94.80	98.20	-1	10,802	-0.01%
2020/01/31	1.8	98.62	2	97.60	98.20	-0.2	10,721	0.00%
2020/01/30	1	96.30	0	0.00	96.30	1	10,834	0.01%
2020/01/20	1	106.50	1	108.00	107.00	0	10,654	0.00%
2020/01/17	2	105.00	5	105.20	105.00	-3	10,615	-0.03%
2020/01/16	0	0.00	1	103.50	104.50	-1	10,371	-0.01%
2020/01/15	9	101.11	11	101.91	102.00	-2	10,274	-0.02%
2020/01/14	12.2	99.25	11	99.00	99.00	1.2	10,037	0.01%
2020/01/09	1	96.00	1	96.80	97.30	0	10,527	0.00%
2020/01/08	1	93.10	1	94.00	94.30	0	10,582	0.00%
2020/01/07	2	95.25	1	94.00	94.50	1	10,940	0.01%
2020/01/06	1	98.00	0	0.00	97.00	1	11,240	0.01%
2020/01/03	4	103.38	3	102.33	100.50	1	11,207	0.01%
2020/01/02	0	0.00	2	103.50	103.00	-2	11,089	-0.02%
2019/12/31	1	99.90	2	99.40	99.40	-1	10,868	-0.01%
2019/12/27	2	103.00	1	103.00	101.00	1	10,860	0.01%
2019/12/26	2	101.50	0	0.00	101.50	2	10,872	0.02%
2019/12/25	9	101.61	10	103.05	101.50	-1	10,938	-0.01%
2019/12/23	7	98.81	1	98.00	98.00	6	10,502	0.06%
2019/12/20	6	97.80	11	97.65	97.80	-5	10,555	-0.05%
2019/12/19	0	0.00	2	96.20	95.70	-2	10,832	-0.02%
2019/12/18	0	0.00	1	100.00	96.80	-1	10,922	-0.01%
2019/12/17	0	0.00	1	97.00	97.00	-1	10,619	-0.01%
2019/12/16	2	96.20	1	97.00	96.50	1	10,560	0.01%
2019/12/12	6	95.25	5	95.90	94.50	1	10,397	0.01%
2019/12/11	2	94.50	0	0.00	94.20	2	10,307	0.02%
2019/12/10	2	96.15	0	0.00	96.80	2	10,287	0.02%
2019/12/09	2	95.90	0	0.00	97.30	2	10,214	0.02%
2019/12/06	0	0.00	3	97.07	96.70	-3	10,146	-0.03%
2019/12/05	1	96.00	3	96.30	96.50	-2	9,750	-0.02%
2019/12/04	0	0.00	3	88.83	90.50	-3	9,211	-0.03%
2019/12/03	0	0.00	1	87.30	87.10	-1	8,989	-0.01%
2019/11/29	0	0.00	2	86.50	86.80	-2	9,037	-0.02%
2019/11/28	1	86.40	2	86.55	86.40	-1	9,051	-0.01%
2019/11/27	0	0.00	1	86.60	86.60	-1	9,125	-0.01%
2019/11/26	2	85.70	0	0.00	85.50	2	9,136	0.02%
2019/11/25	1	86.50	1	87.60	86.50	0	9,085	0.00%
2019/11/22	2	87.05	0	0.00	87.10	2	9,060	0.02%
2019/11/21	3	86.00	1	86.00	86.20	2	9,167	0.02%
2019/11/19	2	87.10	0	0.00	87.30	2	9,219	0.02%
2019/11/18	0	0.00	2	88.80	88.80	-2	9,172	-0.02%
2019/11/15	2	88.50	0	0.00	87.80	2	9,208	0.02%
2019/11/14	3	87.27	0	0.00	88.80	3	9,296	0.03%
2019/11/13	1	88.10	0	0.00	88.40	1	9,314	0.01%
2019/11/12	2	87.10	4	87.50	87.50	-2	9,337	-0.02%
2019/11/11	2	85.80	2	87.00	86.20	0	9,336	0.00%
2019/11/08	28	91.27	382	89.99	88.00	-354	9,198	-3.85%	大賣/鉅額交易
2019/11/07	4	93.48	1	95.70	93.60	3	8,931	0.03%
2019/11/06	0	0.00	2.1	96.42	95.90	-2.1	8,881	-0.02%
2019/11/05	5	96.40	3	97.57	98.00	2	8,856	0.02%
2019/11/04	0	0.00	3	94.60	95.20	-3	8,702	-0.03%
2019/11/01	0	0.00	0	92.10	92.30	0	8,580	0.00%
2019/10/31	4	92.25	1	91.70	91.80	3	8,647	0.03%
2019/10/29	2	93.35	2	94.75	94.50	0	8,572	0.00%
2019/10/28	1	94.30	2	94.05	94.30	-1	8,454	-0.01%
2019/10/25	10	94.20	10	93.80	92.90	0	8,395	0.00%
2019/10/23	1	93.80	1	92.00	91.90	0	8,312	0.00%
2019/10/21	8	90.95	11	92.02	92.90	-3	8,247	-0.04%
2019/10/18	3	93.17	4	91.53	91.20	-1	8,137	-0.01%
2019/10/16	0	0.00	2	90.50	89.00	-2	7,667	-0.03%
2019/10/15	6	90.20	2	90.50	89.20	4	7,584	0.05%
2019/10/14	2	87.75	5	87.18	89.30	-3	7,306	-0.04%
2019/10/09	32	82.88	31	83.87	83.50	1	6,965	0.01%
2019/10/08	27	84.10	15	83.80	83.80	12	7,069	0.17%
2019/10/07	3	84.40	0	0.00	84.40	3	7,055	0.04%
2019/10/04	40	85.18	2	85.50	85.00	38	7,053	0.54%
2019/10/03	79	84.94	2	84.00	86.20	77	7,094	1.09%
2019/10/02	7	84.99	1	85.40	85.40	6	7,068	0.08%
2019/10/01	1	84.70	2	85.30	85.50	-1	7,054	-0.01%
2019/09/27	8	82.59	6	82.52	82.20	2	6,981	0.03%
2019/09/26	15	82.87	0	0.00	82.70	15	7,004	0.21%
2019/09/25	35	82.79	40	83.70	83.90	-5	7,102	-0.07%
2019/09/24	210	84.35	13	84.49	83.70	197	7,306	2.70%	大買/鉅額交易
2019/09/23	0	0.00	10	79.80	81.20	-10	7,012	-0.14%
2019/09/20	1	76.80	4	78.23	78.50	-3	7,226	-0.04%
2019/09/12	0	0.00	1	77.00	77.20	-1	7,719	-0.01%
2019/09/10	5	75.20	4	75.30	75.00	1	7,927	0.01%
2019/09/09	10	76.60	10	75.80	75.80	0	8,214	0.00%
2019/09/06	10	76.50	20	76.35	76.20	-10	8,568	-0.12%
2019/09/05	3	76.00	0	0.00	76.00	3	8,781	0.03%
2019/09/04	1	76.50	0	0.00	76.20	1	9,001	0.01%
2019/09/03	0	0.00	2	75.77	76.60	-2	9,084	-0.02%
2019/08/30	0	0.00	1	75.60	74.20	-1	9,298	-0.01%
2019/08/29	12	74.03	13	74.52	74.60	-1	9,377	-0.01%
2019/08/28	3	74.07	11	74.11	73.50	-8	9,430	-0.08%
2019/08/27	11	74.65	11	73.87	73.80	0	9,447	0.00%
2019/08/26	6	74.72	1	74.10	74.10	5	9,586	0.05%
2019/08/23	1	77.50	1	78.60	77.90	0	9,603	0.00%
2019/08/22	1	78.30	1	78.30	77.90	0	9,722	0.00%
2019/08/21	4	79.93	1	79.80	79.30	3	9,935	0.03%
2019/08/20	10	81.50	0	0.00	80.10	10	10,200	0.10%
2019/08/19	0	0.00	3	81.03	81.20	-3	10,388	-0.03%
2019/08/16	1	78.50	9	78.11	78.00	-8	10,583	-0.08%
2019/08/15	16	78.33	3	78.20	77.60	13	10,991	0.12%
2019/08/14	6	81.42	13	82.23	80.90	-7	11,107	-0.06%
2019/08/13	1	80.70	1	81.00	81.00	0	11,418	0.00%
2019/08/12	2	78.75	4	80.55	81.50	-2	11,962	-0.02%
2019/08/08	7	80.33	6	80.15	80.20	1	12,172	0.01%
2019/08/07	21	82.32	15	80.50	80.50	6	12,557	0.05%
2019/08/02	2	81.80	4	83.38	81.60	-2	14,366	-0.01%
2019/08/01	3	86.03	2	85.35	85.50	1	14,369	0.01%
2019/07/31	10	83.70	10	86.00	86.00	0	14,460	0.00%
2019/07/30	3	82.97	4	85.88	83.50	-1	14,407	-0.01%
2019/07/29	0	0.00	0.2	86.30	86.30	-0.2	14,303	0.00%
2019/07/26	0	0.00	1	88.00	88.00	-1	14,319	-0.01%
2019/07/24	8	87.48	6	86.98	86.90	2	14,296	0.01%
2019/07/23	1	86.00	1	87.20	86.90	0	14,345	0.00%
2019/07/22	1	88.50	3	88.10	88.10	-2	14,336	-0.01%
2019/07/19	0	0.00	1	88.20	88.00	-1	14,327	-0.01%
2019/07/18	0	0.00	1	86.80	86.80	-1	14,457	-0.01%
2019/07/17	0	0.00	5	89.80	89.90	-5	14,406	-0.03%
2019/07/16	1	91.20	2	91.00	90.40	-1	14,443	-0.01%
2019/07/12	10	88.00	2	89.15	87.90	8	14,471	0.06%
2019/07/11	7	87.44	1	87.80	87.30	6	14,373	0.04%
2019/07/10	1	86.30	0	0.00	86.70	1	14,320	0.01%
2019/07/09	1	87.50	5	85.78	85.70	-4	14,289	-0.03%
2019/07/08	1	87.50	1	88.00	87.50	0	14,264	0.00%
2019/07/05	5	86.70	6	86.68	87.30	-1	14,345	-0.01%
2019/07/04	11	86.40	10	85.80	85.80	1	14,340	0.01%
2019/07/03	1	87.50	1	86.60	85.90	0	14,760	0.00%
2019/07/02	0	0.00	1	87.40	87.60	-1	14,660	-0.01%
2019/07/01	10	83.11	15	85.49	85.90	-5	14,475	-0.03%
2019/06/28	4	80.85	4	80.48	81.60	0	14,182	0.00%
2019/06/27	6	79.67	2	80.90	80.50	4	14,223	0.03%
2019/06/26	2	79.50	4	79.75	81.40	-2	13,871	-0.01%
2019/06/25	0	0.00	10	81.90	80.40	-10	13,831	-0.07%
2019/06/21	1	83.30	0	0.00	81.60	1	13,619	0.01%
2019/06/20	16	83.54	18	82.79	82.70	-2	13,550	-0.01%
2019/06/19	25	82.80	26	82.37	82.50	-1	13,490	-0.01%
2019/06/18	0	0.00	11	82.32	81.70	-11	13,372	-0.08%
2019/06/17	17	83.62	11	84.18	84.20	6	13,326	0.05%
2019/06/14	12	82.21	14	82.79	82.10	-2	13,108	-0.02%
2019/06/13	1	78.80	7	80.44	81.50	-6	12,776	-0.05%
2019/06/12	17	79.85	23	79.81	78.80	-6	12,622	-0.05%
2019/06/11	5	78.10	10	77.90	78.60	-5	12,490	-0.04%
2019/06/10	11	76.41	0	0.00	76.80	11	12,428	0.09%
2019/06/06	2	75.30	1	74.60	74.50	1	12,369	0.01%
2019/06/05	12	79.32	12	78.00	77.90	0	12,215	0.00%
2019/06/03	1	77.70	0	0.00	77.50	1	12,334	0.01%
2019/05/30	0	0.00	1	77.30	77.30	-1	12,162	-0.01%
2019/05/28	25	78.48	20	79.44	78.20	5	12,127	0.04%
2019/05/27	7	82.31	8	82.00	81.10	-1	12,125	-0.01%
2019/05/24	3	80.93	1	81.00	80.90	2	11,956	0.02%
2019/05/23	15	79.05	14	79.63	81.20	1	11,812	0.01%
2019/05/22	4	81.33	6	81.00	79.10	-2	11,547	-0.02%
2019/05/21	2	77.10	3	77.10	78.90	-1	11,219	-0.01%
2019/05/20	47	77.66	33	78.43	77.00	14	11,084	0.13%
2019/05/17	16	80.78	17	81.06	80.10	-1	10,837	-0.01%
2019/05/16	2	78.05	1.2	78.10	78.10	0.8	10,412	0.01%
2019/05/15	13	78.47	30	78.98	78.10	-17	10,471	-0.16%
2019/05/14	22	76.97	22	76.23	78.00	0	10,559	0.00%
2019/05/13	18	73.99	22	74.40	75.70	-4	10,001	-0.04%
2019/05/10	10	72.28	38	72.58	72.80	-28	9,585	-0.29%
2019/05/09	1	69.80	24	68.54	68.20	-23	8,933	-0.26%
2019/05/08	1	69.10	27	69.06	69.30	-26	8,874	-0.29%
2019/05/07	20	67.80	21	67.70	67.70	-1	8,904	-0.01%
2019/05/03	5	68.60	2	68.65	68.20	3	9,229	0.03%
2019/05/02	7	67.34	2	66.90	67.30	5	9,228	0.05%
2019/04/30	22	67.28	20	66.80	66.80	2	9,352	0.02%
2019/04/29	20	68.50	10	67.00	67.00	10	9,419	0.11%
2019/04/25	2	69.80	10	70.70	71.20	-8	9,531	-0.08%
2019/04/24	15	72.02	1	70.60	70.30	14	9,697	0.14%
2019/04/23	2	70.30	24	70.02	70.00	-22	9,679	-0.23%
2019/04/22	24	71.55	16	70.82	70.50	8	9,950	0.08%
2019/04/19	6	70.03	0	0.00	70.60	6	9,991	0.06%
2019/04/18	7	69.84	5	69.82	68.60	2	10,232	0.02%
2019/04/17	21	69.80	11	69.48	69.10	10	10,246	0.10%
2019/04/16	7	69.21	0	0.00	69.30	7	10,261	0.07%
2019/04/15	45	68.28	43	68.30	68.30	2	10,465	0.02%
2019/04/12	2	67.95	12	67.75	67.70	-10	10,741	-0.09%
2019/04/11	2	71.80	2	70.45	68.80	0	10,854	0.00%
2019/04/10	1	71.00	10	71.40	71.40	-9	10,908	-0.08%
2019/04/09	34	70.91	11	72.37	71.80	23	10,984	0.21%
2019/04/08	1	68.60	18	68.60	68.60	-17	10,831	-0.16%
2019/04/03	21	68.67	4	67.95	67.80	17	10,997	0.15%
2019/04/02	3	68.83	1	68.90	68.40	2	11,241	0.02%
2019/04/01	1	68.10	3	68.60	68.20	-2	11,713	-0.02%
2019/03/29	0	0.00	1	66.60	67.40	-1	11,658	-0.01%
2019/03/28	1	67.80	0	0.00	66.60	1	12,023	0.01%
2019/03/27	1	67.10	1	66.90	66.90	0	12,525	0.00%
2019/03/26	1	67.10	0	0.00	67.70	1	12,713	0.01%
2019/03/25	0	0.00	2	67.00	66.60	-2	12,950	-0.02%
2019/03/22	1	69.10	9	67.99	68.20	-8	13,122	-0.06%
2019/03/21	3	68.23	5	68.12	68.40	-2	13,349	-0.01%
2019/03/20	2	67.70	12	67.98	67.80	-10	13,583	-0.07%
2019/03/19	0	0.00	2	66.70	66.80	-2	13,849	-0.01%
2019/03/15	6	65.38	1	65.40	64.80	5	14,310	0.03%
2019/03/14	6	64.28	24	64.35	64.30	-18	14,582	-0.12%
2019/03/13	20	66.10	5	65.66	65.70	15	14,874	0.10%
2019/03/12	2	66.60	0	0.00	66.00	2	15,052	0.01%
2019/03/11	10	65.50	1	65.50	65.90	9	15,288	0.06%
2019/03/08	19	66.61	10	65.50	65.10	9	15,954	0.06%
2019/03/07	1	67.60	4	70.60	67.90	-3	16,140	-0.02%
2019/03/06	1	70.80	1	71.00	70.30	0	16,581	0.00%
2019/03/05	10	70.20	10	70.60	70.60	0	17,126	0.00%
2019/03/04	33	72.00	23	70.53	70.50	10	17,429	0.06%
2019/02/27	20	72.16	18	71.76	71.40	2	17,569	0.01%
2019/02/26	9	71.33	14	72.01	72.60	-5	17,810	-0.03%
2019/02/25	13	69.44	5	69.92	69.80	8	17,952	0.04%
2019/02/22	32	71.31	20	70.83	70.10	12	18,343	0.07%
2019/02/21	20	71.00	41	71.20	71.20	-21	18,311	-0.11%
2019/02/20	46	72.67	32	71.24	71.10	14	18,314	0.08%
2019/02/19	2	71.10	2	71.50	72.00	0	18,362	0.00%
2019/02/18	35	72.33	23	70.86	70.80	12	18,472	0.06%
2019/02/15	16	71.34	0	0.00	70.50	16	18,677	0.09%
2019/02/14	34	73.89	35	73.12	72.80	-1	18,739	-0.01%
2019/02/13	25	70.13	41	73.24	74.30	-16	18,546	-0.09%
2019/02/12	3	67.33	18	67.18	67.60	-15	18,191	-0.08%
2019/02/11	1	65.50	2	65.65	65.60	-1	18,539	-0.01%
2019/01/30	22	65.91	2	65.40	64.50	20	18,765	0.11%
2019/01/29	5	65.20	0	0.00	65.20	5	18,788	0.03%
2019/01/28	2	65.40	6	65.13	65.50	-4	18,875	-0.02%
2019/01/25	42	64.62	30	64.74	64.40	12	19,217	0.06%
2019/01/24	1	63.00	2	63.15	62.50	-1	19,111	-0.01%
2019/01/23	12	62.18	21	63.06	63.10	-9	19,101	-0.05%
2019/01/22	31	63.64	11	62.00	62.00	20	19,326	0.10%
2019/01/21	1	64.50	2	63.60	63.70	-1	19,436	-0.01%
2019/01/18	3	63.17	1	63.90	64.30	2	19,565	0.01%
2019/01/17	0	0.00	35	63.91	63.60	-35	19,619	-0.18%
2019/01/16	3	63.47	5	64.32	64.90	-2	19,722	-0.01%
2019/01/15	12	61.89	12	62.67	62.90	0	19,591	0.00%
2019/01/14	41	61.54	30	61.27	61.40	11	19,557	0.06%
2019/01/11	16	64.30	18	63.61	63.30	-2	19,391	-0.01%
2019/01/10	14	64.37	3	64.83	64.00	11	19,377	0.06%
2019/01/09	13	63.74	1	64.30	62.60	12	19,169	0.06%
2019/01/08	0	0.00	2	63.00	62.50	-2	19,230	-0.01%
2019/01/07	3	63.67	33	63.32	63.20	-30	19,279	-0.16%
2019/01/04	28	59.89	25	62.29	62.90	3	19,258	0.02%
2019/01/03	5	62.42	12	63.22	61.60	-7	19,106	-0.04%
2019/01/02	41	61.90	35	62.08	62.80	6	19,093	0.03%
2018/12/28	2	61.50	6	61.33	61.20	-4	19,120	-0.02%
2018/12/27	3	61.50	2	61.25	61.20	1	19,189	0.01%
2018/12/26	23	59.78	45	59.74	58.50	-22	18,918	-0.12%
2018/12/25	2	59.05	5	59.30	60.80	-3	18,881	-0.02%
2018/12/24	53	60.20	15	60.20	60.00	38	18,659	0.20%
2018/12/22	5	61.34	8	62.64	63.50	-3	18,227	-0.02%
2018/12/21	35	62.17	9	61.63	63.40	26	18,292	0.14%
2018/12/20	9	63.68	11	63.75	61.70	-2	18,034	-0.01%
2018/12/19	46	69.13	43	69.18	68.50	3	17,677	0.02%
2018/12/18	4	71.38	3	71.60	70.00	1	18,106	0.01%
2018/12/17	2	69.80	3	70.50	71.00	-1	18,198	-0.01%
2018/12/14	23	67.94	23	69.00	69.20	0	18,092	0.00%
2018/12/13	1	68.80	16	69.49	69.80	-15	17,965	-0.08%
2018/12/12	10	70.41	7	70.51	69.30	3	17,838	0.02%
2018/12/11	22	69.45	27	68.60	68.60	-5	17,780	-0.03%
2018/12/10	8	69.76	4	70.30	69.60	4	17,754	0.02%
2018/12/07	26	75.19	20	73.08	72.70	6	17,516	0.03%
2018/12/06	5	75.34	23	74.34	74.10	-18	17,515	-0.10%
2018/12/05	12	79.10	6	78.10	78.00	6	17,395	0.03%
2018/12/04	26	82.85	24	82.41	82.10	2	17,367	0.01%
2018/12/03	71	86.97	56	86.11	85.20	15	17,253	0.09%
2018/11/30	20	84.55	17	84.50	84.50	3	16,574	0.02%
2018/11/29	13	83.76	19	84.02	85.80	-6	16,135	-0.04%
2018/11/28	27	78.97	79	77.28	79.90	-52	15,623	-0.33%
2018/11/27	80	75.50	25	75.34	76.00	55	15,145	0.36%
2018/11/26	6	74.45	8	73.24	73.50	-2	14,850	-0.01%
2018/11/23	15	73.45	3	73.93	72.00	12	14,732	0.08%
2018/11/22	6	76.70	11	75.50	72.80	-5	14,384	-0.03%
2018/11/21	4	74.50	1	74.70	77.50	3	13,991	0.02%
2018/11/20	0	0.00	1	70.50	70.50	-1	13,555	-0.01%
2018/11/19	0	0.00	3.5	70.01	70.10	-3.5	13,594	-0.03%
2018/11/16	17	70.24	29	69.84	69.00	-12	13,591	-0.09%
2018/11/15	6	69.40	13	69.00	70.00	-7	13,639	-0.05%
2018/11/14	21	69.62	16	68.11	68.00	5	13,554	0.04%
2018/11/13	7	70.29	15	67.57	71.50	-8	13,511	-0.06%
2018/11/12	27	67.55	16	68.67	69.00	11	13,388	0.08%
2018/11/09	18	66.52	2	66.90	67.50	16	13,312	0.12%
2018/11/08	38.5	71.45	22	66.26	66.20	16.5	13,209	0.12%
2018/11/07	2	68.60	13	66.58	69.80	-11	12,822	-0.09%
2018/11/06	9.5	64.62	1	66.30	63.50	8.5	12,780	0.07%
2018/11/05	19	66.11	17	66.69	67.40	2	12,809	0.02%
2018/11/02	12	66.46	13	66.01	66.40	-1	12,814	-0.01%
2018/11/01	1	61.00	4	63.05	63.30	-3	12,502	-0.02%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/29	1	51.00	8	51.58	51.80	-7	12,405	-0.06%
2018/10/26	2	49.25	0	0.00	47.10	2	12,467	0.02%
2018/10/25	2	50.40	9	51.90	50.40	-7	12,546	-0.06%
2018/10/24	21	57.29	11	56.70	56.00	10	12,412	0.08%
2018/10/23	0	0.00	2	58.90	58.30	-2	12,263	-0.02%
2018/10/22	4	62.30	2	61.90	61.90	2	12,230	0.02%
2018/10/19	2	62.25	0	0.00	61.80	2	12,158	0.02%
2018/10/18	20	65.90	22	65.47	65.30	-2	12,057	-0.02%
2018/10/17	20	66.20	23	65.19	65.20	-3	11,952	-0.03%
2018/10/16	20	65.40	20	64.00	64.00	0	11,921	0.00%
2018/10/12	17	63.49	15	64.10	64.10	2	11,722	0.02%
2018/10/11	5	63.60	1	64.10	63.50	4	11,552	0.03%
2018/10/09	9	68.74	16	69.36	70.50	-7	11,443	-0.06%
2018/10/08	9	68.23	1	66.90	68.00	8	11,287	0.07%
2018/10/05	4	71.63	7	70.41	70.00	-3	11,098	-0.03%
2018/10/03	2	77.30	1	75.00	74.90	1	10,944	0.01%
2018/10/01	0	0.00	2	79.25	79.90	-2	10,996	-0.02%
2018/09/28	4	78.23	4	79.00	78.40	0	11,180	0.00%
2018/09/27	3	77.93	2	77.55	77.30	1	11,181	0.01%
2018/09/26	3	78.50	2	77.50	79.50	1	11,262	0.01%
2018/09/25	6	80.73	4	81.20	78.10	2	11,179	0.02%
2018/09/21	0	0.00	5	78.36	81.50	-5	10,708	-0.05%
2018/09/20	23	75.08	22	74.58	74.60	1	10,431	0.01%
2018/09/19	5	75.80	3	76.27	74.30	2	10,444	0.02%
2018/09/18	1	71.80	2	72.50	73.90	-1	10,448	-0.01%
2018/09/17	7	74.06	6	74.67	74.70	1	10,570	0.01%
2018/09/14	0	0.00	4	70.93	72.10	-4	10,320	-0.04%
2018/09/12	4	65.50	2	64.40	64.40	2	10,255	0.02%
2018/09/11	0	0.00	1	71.20	69.50	-1	10,055	-0.01%
2018/09/07	25	85.02	22	81.35	77.20	3	9,740	0.03%
2018/09/06	10	85.20	10	85.00	85.00	0	9,688	0.00%
2018/09/05	16	84.20	16	84.31	84.30	0	9,854	0.00%
2018/09/04	0	0.00	2	84.60	84.40	-2	10,053	-0.02%
2018/09/03	1	84.80	1	83.20	83.80	0	10,218	0.00%
2018/08/31	1	86.30	0	0.00	88.00	1	10,583	0.01%
2018/08/30	6	89.20	3	89.47	87.50	3	10,763	0.03%
2018/08/29	21	87.47	20	87.40	87.40	1	11,085	0.01%
2018/08/28	20	88.60	20	87.40	87.40	0	11,507	0.00%
2018/08/27	20	87.10	21	88.07	88.20	-1	11,612	-0.01%
2018/08/24	1	83.70	1	84.20	84.50	0	11,737	0.00%
2018/08/23	17	86.42	16	85.20	85.20	1	12,123	0.01%
2018/08/22	23	85.92	24	85.55	87.30	-1	12,328	-0.01%
2018/08/21	1	85.70	2	87.00	86.60	-1	12,292	-0.01%
2018/08/20	1	85.30	1	82.50	84.20	0	12,374	0.00%
2018/08/17	21	93.39	21	90.82	90.20	0	12,304	0.00%
2018/08/15	23	90.36	22	90.30	90.30	1	12,514	0.01%
2018/08/14	26	89.30	27	90.63	91.50	-1	12,602	-0.01%
2018/08/13	3	89.77	2	88.75	88.40	1	12,638	0.01%
2018/08/10	6	95.53	0	0.00	93.00	6	12,649	0.05%
2018/08/09	1	96.90	2	96.25	96.10	-1	12,911	-0.01%
2018/08/08	24	101.68	21	96.10	95.60	3	13,595	0.02%
2018/08/07	18	99.49	19	102.29	102.50	-1	13,996	-0.01%
2018/08/06	2	98.50	2	99.10	99.50	0	14,580	0.00%
2018/08/03	2	92.60	3	92.93	97.00	-1	15,125	-0.01%
2018/08/02	1	94.30	9	92.09	92.00	-8	15,089	-0.05%
2018/08/01	3	99.43	1	99.50	99.20	2	15,010	0.01%
2018/07/31	2	107.00	0	0.00	105.00	2	15,036	0.01%
2018/07/30	3	107.50	1	108.00	107.00	2	15,173	0.01%
2018/07/27	2	111.50	1	111.00	113.00	1	15,325	0.01%
2018/07/26	15	112.70	14	110.32	110.00	1	15,574	0.01%
2018/07/25	10	112.50	10	113.00	113.00	0	15,812	0.00%
2018/07/24	11	109.00	10	112.00	112.00	1	15,928	0.01%
2018/07/23	12	109.83	0	0.00	108.00	12	16,091	0.07%
2018/07/20	5	116.00	8	115.00	115.00	-3	16,295	-0.02%
2018/07/19	0	0.00	2	115.00	115.50	-2	16,418	-0.01%
2018/07/18	12	114.75	9	111.00	109.50	3	16,549	0.02%
2018/07/17	5	115.60	6	115.00	115.00	-1	16,632	-0.01%
2018/07/13	21	116.95	21	114.64	114.50	0	17,483	0.00%
2018/07/12	5	114.00	6.1	114.75	116.00	-1.1	17,768	-0.01%
2018/07/11	15	113.17	15	113.17	113.00	0	18,121	0.00%
2018/07/10	2	115.25	10	117.00	115.00	-8	18,706	-0.04%
2018/07/09	2	114.25	2	114.00	114.00	0	19,373	0.00%
2018/07/06	5	112.60	7	114.50	117.50	-2	19,510	-0.01%
2018/07/05	6	110.42	6	108.75	107.00	0	19,568	0.00%
2018/07/04	33	109.86	23	104.83	107.00	10	19,769	0.05%
2018/07/03	2	116.25	15	116.17	115.50	-13	20,025	-0.06%
2018/07/02	27	121.93	24	115.58	115.50	3	20,029	0.01%
2018/06/29	20	122.00	21	123.00	123.00	-1	19,974	-0.01%
2018/06/28	23	126.24	23	123.00	123.00	0	20,003	0.00%
2018/06/27	2	125.50	0	0.00	128.00	2	20,283	0.01%
2018/06/26	24	129.54	26	125.48	125.00	-2	20,572	-0.01%
2018/06/25	5	123.00	5	124.00	127.00	0	20,422	0.00%
2018/06/22	7	126.14	6	127.00	124.00	1	20,571	0.00%
2018/06/21	3	127.67	9	126.94	129.00	-6	20,592	-0.03%
2018/06/20	12	121.13	12	122.46	123.00	0	20,819	0.00%
2018/06/19	3	124.00	3	124.50	124.00	0	21,083	0.00%
2018/06/15	26	127.38	30	128.00	128.00	-4	21,343	-0.02%
2018/06/14	22	127.41	23	127.43	127.50	-1	21,757	0.00%
2018/06/13	7	126.86	17	126.88	127.50	-10	22,584	-0.04%
2018/06/12	27	128.09	29	127.91	128.00	-2	22,755	-0.01%
2018/06/11	11	124.64	3	124.33	125.50	8	22,574	0.04%
2018/06/08	16	118.84	24	118.38	120.50	-8	22,440	-0.04%
2018/06/07	5	126.80	7	125.00	125.00	-2	22,077	-0.01%
2018/06/06	19	126.47	91	122.48	128.00	-72	22,058	-0.33%
2018/06/05	95	123.24	10	129.00	122.50	85	21,956	0.39%
2018/06/04	9	135.94	6	137.00	136.00	3	21,514	0.01%
2018/06/01	28	138.11	34	138.18	137.00	-6	21,474	-0.03%
2018/05/31	23	147.22	24	144.98	141.00	-1	21,435	0.00%
2018/05/30	27	144.22	25	143.10	143.00	2	20,992	0.01%
2018/05/29	7	144.43	4	144.13	143.00	3	20,769	0.01%
2018/05/28	17	143.41	19	142.32	142.00	-2	20,607	-0.01%
2018/05/25	14	137.50	13	138.38	140.00	1	20,488	0.00%
2018/05/23	1	135.00	3	137.00	137.00	-2	20,377	-0.01%
2018/05/22	20	141.13	17	136.82	136.50	3	20,225	0.01%
2018/05/21	23	139.13	20	140.63	141.00	3	20,225	0.01%
2018/05/18	26	137.85	29	138.09	139.00	-3	20,217	-0.01%
2018/05/17	50	139.59	75	139.47	136.50	-25	20,166	-0.12%
2018/05/16	38	144.89	28	143.46	141.50	10	20,054	0.05%
2018/05/15	29	145.72	34	143.04	141.00	-5	19,651	-0.03%
2018/05/14	26	148.31	24.1	144.89	151.00	2	19,438	0.01%
2018/05/11	22	139.09	22	140.59	137.50	0	18,840	0.00%
2018/05/10	18	135.42	4	132.13	135.50	14	18,366	0.08%
2018/05/09	16	132.13	19	131.13	131.00	-3	18,655	-0.02%
2018/05/08	23	133.74	12	132.25	132.00	11	18,633	0.06%
2018/05/07	2	131.25	2	131.50	131.00	0	18,638	0.00%
2018/05/04	4	127.75	3	130.00	127.00	1	18,647	0.01%
2018/05/03	22	132.75	11	134.59	130.50	11	19,036	0.06%
2018/05/02	17	133.97	13	133.88	134.50	4	19,101	0.02%
2018/04/30	1	131.00	14.1	129.82	129.00	-13.1	19,276	-0.07%
2018/04/27	1	133.50	2	133.75	131.00	-1	19,738	-0.01%
2018/04/26	1	128.00	10	128.60	128.50	-9	20,196	-0.04%
2018/04/25	12	124.58	4	124.63	124.00	8	20,437	0.04%
2018/04/24	8	121.69	10	124.30	120.50	-2	20,453	-0.01%
2018/04/23	2	132.00	5	129.00	128.00	-3	20,274	-0.01%
2018/04/20	3	135.33	3	135.33	133.00	0	20,187	0.00%
2018/04/19	20	138.30	26	138.50	138.50	-6	19,928	-0.03%
2018/04/18	10	131.40	9	130.50	133.00	1	19,375	0.01%
2018/04/17	11	132.55	12	136.21	127.50	-1	19,068	-0.01%
2018/04/16	16	136.13	9.3	134.57	139.00	6.7	18,751	0.04%
2018/04/13	16	128.88	30	127.05	130.00	-14	18,183	-0.08%
2018/04/12	13	118.50	16	117.97	120.00	-3	17,461	-0.02%
2018/04/11	15	118.53	16	119.44	116.50	-1	17,297	-0.01%
2018/04/10	15	116.43	23	116.91	115.50	-8	17,082	-0.05%
2018/04/09	6	112.08	12	112.04	115.50	-6	17,027	-0.04%
2018/04/03	12	106.42	7	105.93	105.50	5	16,574	0.03%
2018/04/02	2	106.00	18	105.00	105.00	-16	16,475	-0.10%
2018/03/31	6	106.58	5	106.00	106.50	1	16,428	0.01%
2018/03/30	28	109.84	6	107.75	107.50	22	16,426	0.13%
2018/03/29	3	107.67	34	108.76	107.50	-31	16,147	-0.19%
2018/03/27	1	104.50	35	104.04	104.50	-34	15,543	-0.22%
2018/03/26	42	100.68	2	99.95	100.50	40	15,389	0.26%
2018/03/23	23	101.67	9	98.86	99.10	14	15,300	0.09%
2018/03/22	5	108.30	4.1	110.87	105.50	0.9	14,998	0.01%
2018/03/21	16	108.16	4	108.00	107.00	12	14,641	0.08%
2018/03/20	32	107.50	6	106.25	111.00	26	14,362	0.18%
2018/03/19	3	106.50	11	106.82	105.50	-8	13,950	-0.06%
2018/03/16	2	99.90	27	97.81	98.80	-25	13,064	-0.19%
2018/03/15	27	96.03	12	96.10	96.10	15	12,772	0.12%
2018/03/14	1	96.40	0	0.00	95.80	1	12,853	0.01%
2018/03/13	24	97.66	26	97.43	97.20	-2	13,013	-0.02%
2018/03/12	29	97.68	29	97.42	97.30	0	13,020	0.00%
2018/03/09	0	0.00	13	94.48	95.60	-13	12,930	-0.10%
2018/03/08	7	91.90	5	92.00	91.80	2	12,835	0.02%
2018/03/07	3	91.00	14	91.41	90.90	-11	12,893	-0.09%
2018/03/06	2	91.30	6	90.82	91.50	-4	13,000	-0.03%
2018/03/05	9	89.09	1	88.30	87.50	8	13,032	0.06%
2018/03/02	3	88.03	0	0.00	88.90	3	13,097	0.02%
2018/03/01	10	89.54	8	88.90	89.10	2	13,126	0.02%
2018/02/27	1	90.50	5	91.70	89.80	-4	13,196	-0.03%
2018/02/26	8	91.18	1	90.80	90.80	7	13,182	0.05%
2018/02/23	2	94.50	1	96.00	92.30	1	13,170	0.01%
2018/02/22	3	92.60	0	0.00	93.60	3	13,360	0.02%
2018/02/21	7	93.07	6	92.25	93.80	1	13,935	0.01%
2018/02/12	1	89.10	3	89.37	88.00	-2	13,860	-0.01%
2018/02/09	10	88.96	8	89.83	89.00	2	13,859	0.01%
2018/02/08	20	94.54	9	94.83	93.70	11	13,774	0.08%
2018/02/07	3	97.20	5	98.26	96.10	-2	13,596	-0.01%
2018/02/06	23	95.63	18	95.76	92.50	5	13,462	0.04%
2018/02/05	4	98.28	13.2	99.11	101.50	-9.2	13,530	-0.07%
2018/02/02	5	99.74	4	100.50	99.90	1	13,821	0.01%
2018/02/01	9	103.22	7	104.50	102.00	2	13,956	0.01%
2018/01/31	7	99.13	10	99.91	101.50	-3	13,751	-0.02%
2018/01/30	17	101.12	22	99.33	100.50	-5	13,742	-0.04%
2018/01/29	13	96.04	13	96.72	99.50	0	13,513	0.00%
2018/01/26	50	98.89	41	99.83	94.40	9	13,519	0.07%
2018/01/25	5	98.20	5	99.00	100.00	0	13,241	0.00%
2018/01/24	8	98.55	14	99.80	99.00	-6	13,005	-0.05%
2018/01/23	12	98.93	5	96.16	97.50	7	12,675	0.06%
2018/01/22	1	96.00	27	93.77	97.60	-26	12,323	-0.21%
2018/01/19	4	87.23	17	88.14	88.80	-13	12,166	-0.11%
2018/01/18	0	0.00	2	83.90	83.70	-2	11,858	-0.02%
2018/01/12	7	80.37	0	0.00	80.00	7	13,230	0.05%
2018/01/11	1	79.40	0	0.00	79.10	1	13,565	0.01%
2018/01/10	0	0.00	2	78.80	79.00	-2	13,939	-0.01%
2018/01/08	1	81.00	0	0.00	81.20	1	14,810	0.01%
2018/01/05	2	82.85	10	82.40	81.70	-8	15,666	-0.05%
2018/01/04	3	81.10	0	0.00	81.40	3	16,200	0.02%
2018/01/03	12	80.48	3	79.17	81.60	9	16,207	0.06%
2018/01/02	1	76.40	0	0.00	76.30	1	16,057	0.01%