中美晶 (5483)-元大-屏南券商分點個股進出

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－元大-屏南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1.3	208.33	208.50	-1.3	7,851	-0.02%
2024/05/30	0.2	204.37	3.1	205.14	205.50	-2.9	7,872	-0.04%
2024/05/27	0.1	206.00	0	0.00	205.50	0.1	7,949	0.00%
2024/05/24	0	201.50	0	0.00	202.50	0	7,948	0.00%
2024/05/22	0	0.00	0.1	202.00	202.50	-0.1	7,874	0.00%
2024/05/20	0	0.00	1	200.00	199.00	-1	7,770	-0.01%
2024/05/17	0.1	196.50	1	196.50	195.50	-0.9	7,679	-0.01%
2024/05/16	0	0.00	6	191.42	191.50	-6	7,631	-0.08%
2024/05/15	1.1	190.92	0.1	191.00	191.00	1	7,680	0.01%
2024/05/14	0.1	190.00	0	0.00	189.00	0.1	7,778	0.00%
2024/05/13	2.1	189.99	1	190.50	189.00	1.1	7,797	0.01%
2024/05/10	0	192.50	1	192.50	194.50	-1	7,742	-0.01%
2024/05/09	0	0.00	0.2	193.50	194.00	-0.2	7,689	0.00%
2024/05/07	0.2	194.00	0	0.00	194.00	0.2	7,657	0.00%
2024/05/03	0.2	197.18	0	0.00	192.50	0.2	7,644	0.00%
2024/05/02	1.1	194.97	0	0.00	196.00	1.1	7,677	0.01%
2024/04/30	0.2	195.50	0	0.00	195.50	0.2	7,715	0.00%
2024/04/29	0	194.00	0	0.00	194.50	0	7,770	0.00%
2024/04/26	0.2	192.81	0	0.00	192.50	0.2	7,809	0.00%
2024/04/25	0.2	192.93	0	0.00	191.50	0.2	7,832	0.00%
2024/04/22	0.1	189.00	0.4	191.50	188.50	-0.3	8,055	0.00%
2024/04/19	1.2	194.75	6	194.83	192.00	-4.8	8,008	-0.06%
2024/04/18	1	200.50	0.2	199.00	199.50	0.9	7,978	0.01%
2024/04/17	0	0.00	2	203.75	202.00	-2	8,054	-0.02%
2024/04/16	3.2	199.09	1	201.50	199.00	2.2	8,071	0.03%
2024/04/15	0.1	209.25	2	208.25	208.50	-1.9	7,963	-0.02%
2024/04/11	0	210.00	1	210.00	210.00	-1	7,977	-0.01%
2024/04/10	0.1	212.50	0	212.00	211.00	0	8,052	0.00%
2024/04/09	0.1	211.70	1	210.00	210.50	-0.9	8,170	-0.01%
2024/04/08	1	210.49	0	210.00	210.50	1	8,228	0.01%
2024/04/03	0	209.50	0.1	210.00	211.00	0	8,250	0.00%
2024/04/02	0	211.33	1	211.50	209.50	-1	8,294	-0.01%
2024/04/01	6.1	210.65	1	208.50	208.00	5.1	8,371	0.06%
2024/03/29	3.2	213.54	5.2	216.27	214.50	-2	8,349	-0.02%
2024/03/28	5.1	216.88	0	0.00	215.00	5.1	8,105	0.06%
2024/03/27	2.1	216.72	12.2	218.37	223.50	-10.1	7,891	-0.13%
2024/03/26	3.1	220.94	1	214.50	214.00	2.1	7,710	0.03%
2024/03/25	6.1	221.00	0	0.00	220.00	6.1	7,706	0.08%
2024/03/22	8.3	223.78	15	223.50	224.00	-6.7	7,788	-0.09%
2024/03/21	15	237.49	7.1	233.12	232.50	7.9	7,772	0.10%
2024/03/20	12.1	236.79	19.1	238.08	240.00	-7	7,614	-0.09%
2024/03/19	8.2	225.07	10	224.70	226.00	-1.8	7,048	-0.03%
2024/03/18	11	205.50	0	0.00	207.50	11	6,610	0.17%
2024/03/15	5.1	207.82	5	207.50	207.50	0.1	6,664	0.00%
2024/03/14	1.3	216.14	1	215.95	208.50	0.3	6,596	0.00%
2024/03/13	2	216.30	3	219.83	215.50	-1	6,432	-0.01%
2024/03/12	2.3	211.89	2.1	214.15	214.50	0.2	6,260	0.00%
2024/03/11	3	210.50	1	211.49	209.00	2	6,205	0.03%
2024/03/08	10	208.50	18	210.41	209.00	-8	6,145	-0.13%
2024/03/07	1	200.94	2	200.75	200.50	-1	5,714	-0.02%
2024/03/06	0	197.00	0	0.00	197.00	0	5,628	0.00%
2024/03/05	0	0.00	3	195.33	197.00	-3	5,650	-0.05%
2024/03/04	4	191.50	2	192.50	193.50	2	5,690	0.04%
2024/03/01	4	191.38	0	0.00	189.50	4	5,804	0.07%
2024/02/29	0.3	186.18	0	0.00	185.50	0.3	5,752	0.00%
2024/02/27	4.1	187.00	2	188.00	186.00	2.1	5,798	0.04%
2024/02/23	2	187.75	0	0.00	187.00	2	5,808	0.03%
2024/02/22	1.1	188.40	1	188.00	188.50	0.1	5,836	0.00%
2024/02/19	2.1	184.50	0	0.00	184.50	2.1	5,904	0.04%
2024/02/15	1.5	183.24	0.5	185.00	184.00	1	5,927	0.02%
2024/02/05	0	192.00	0	0.00	192.00	0	5,864	0.00%
2024/01/31	1.1	192.50	1	192.00	192.00	0.1	5,965	0.00%
2024/01/25	0.1	197.00	7	196.14	195.00	-6.9	6,152	-0.11%
2024/01/24	1	202.00	0.1	201.50	203.50	0.9	6,207	0.01%
2024/01/23	0	0.00	3.1	200.95	201.00	-3.1	6,164	-0.05%
2024/01/22	0	196.00	0	0.00	196.00	0	6,117	0.00%
2024/01/19	0.1	196.00	0	0.00	197.50	0.1	6,077	0.00%
2024/01/18	0.1	190.50	12	194.71	195.50	-11.9	6,074	-0.20%
2024/01/17	2	191.00	0	0.00	191.00	2	5,984	0.03%
2024/01/16	1.1	198.18	0	0.00	196.00	1.1	5,862	0.02%
2024/01/15	4	200.13	1	201.00	201.00	3	5,754	0.05%
2024/01/12	1	198.00	1	199.50	200.00	0	5,744	0.00%
2024/01/11	1	200.00	1.2	199.92	200.00	-0.2	5,675	0.00%
2024/01/10	0	0.00	2.4	194.84	196.50	-2.4	5,572	-0.04%
2024/01/09	0	0.00	1	192.50	193.00	-1	5,525	-0.02%
2024/01/05	11.1	189.60	0.2	192.00	191.50	10.9	5,465	0.20%
2024/01/04	3.2	192.94	1	194.00	191.50	2.2	5,417	0.04%
2024/01/03	2.4	194.61	1	193.50	193.00	1.4	5,373	0.03%
2024/01/02	0.2	196.50	1	201.00	201.00	-0.9	5,226	-0.02%
2023/12/29	2.1	195.23	0.1	194.00	196.00	2	5,147	0.04%
2023/12/28	0	0.00	0	196.00	196.00	0	5,112	0.00%
2023/12/27	2	201.50	0.1	202.00	200.50	2	5,047	0.04%
2023/12/26	0	0.00	6	202.58	207.50	-6	4,939	-0.12%
2023/12/25	1	198.50	3	198.17	198.50	-2	4,817	-0.04%
2023/12/22	0	0.00	0.2	197.00	199.00	-0.2	4,744	0.00%
2023/12/21	1	195.00	0	0.00	198.50	1	4,666	0.02%
2023/12/20	0	198.00	0.3	199.50	198.00	-0.3	4,595	-0.01%
2023/12/19	0.2	196.33	0	0.00	200.50	0.2	4,467	0.00%
2023/12/18	1.1	200.50	3	201.00	200.50	-1.9	4,314	-0.04%
2023/12/15	1	197.50	15	197.30	197.50	-14	4,171	-0.34%
2023/12/14	0.1	188.50	6	190.67	191.50	-6	3,986	-0.15%
2023/12/13	1	191.00	2	188.00	187.50	-1	3,933	-0.03%
2023/12/12	1.1	189.91	17	190.17	190.50	-16	3,934	-0.41%
2023/12/08	0	184.50	1	186.00	184.50	-1	3,926	-0.02%
2023/12/07	1	185.00	1	185.50	183.50	0	3,939	0.00%
2023/12/06	0.2	183.00	1	183.53	184.50	-0.9	3,910	-0.02%
2023/12/05	0.1	179.75	0	0.00	180.50	0.1	3,885	0.00%
2023/12/04	0.1	183.50	0	183.50	183.00	0.1	3,840	0.00%
2023/12/01	1	183.00	1	184.50	184.50	0	3,828	0.00%
2023/11/30	0.1	184.00	1.3	184.47	183.00	-1.3	3,797	-0.03%
2023/11/29	1.1	185.47	4	183.63	185.00	-2.9	3,750	-0.08%
2023/11/28	1	183.00	12.4	181.63	182.00	-11.4	3,641	-0.31%
2023/11/27	5	178.20	2	178.75	177.50	3	3,479	0.09%
2023/11/24	2	179.00	3.3	178.80	179.00	-1.3	3,449	-0.04%
2023/11/21	1	175.00	1	176.50	175.00	0	3,346	0.00%
2023/11/20	0.2	175.44	0	0.00	175.00	0.2	3,336	0.01%
2023/11/17	0	0.00	2	177.75	177.50	-2	3,321	-0.06%
2023/11/16	0.1	176.00	0.3	175.50	176.50	-0.3	3,282	-0.01%
2023/11/15	0	174.50	0	0.00	174.00	0	3,243	0.00%
2023/11/14	1	174.50	0	0.00	173.50	1	3,212	0.03%
2023/11/13	0	0.00	0.2	175.50	175.50	-0.2	3,173	-0.01%
2023/11/10	0	0.00	2.1	174.99	175.00	-2.1	3,157	-0.07%
2023/11/09	0	172.11	0	0.00	172.50	0	3,140	0.00%
2023/11/08	1.1	174.32	0.2	173.00	172.50	0.9	3,184	0.03%
2023/11/07	0	174.50	1	175.00	175.00	-1	3,141	-0.03%
2023/11/03	0	0.00	1	173.00	173.00	-1	3,136	-0.03%
2023/11/02	0	171.00	7.6	171.11	173.00	-7.6	3,191	-0.24%
2023/11/01	2	168.00	5.7	169.42	170.00	-3.7	3,118	-0.12%
2023/10/31	1	165.50	1	164.00	163.50	0	3,015	0.00%
2023/10/30	1	165.00	0	0.00	164.50	1	3,108	0.03%
2023/10/24	5	161.00	0.5	161.50	161.00	4.5	3,337	0.13%
2023/10/20	1	161.00	1	160.50	161.50	0	3,591	0.00%
2023/10/19	1	163.00	1.4	161.98	162.50	-0.4	3,703	-0.01%
2023/10/18	2.2	164.47	1	163.50	163.50	1.2	3,798	0.03%
2023/10/17	3	167.17	5	166.60	166.00	-2	3,867	-0.05%
2023/10/16	2	165.00	1	165.50	166.00	1	4,055	0.02%
2023/10/13	1	165.50	1	166.00	166.00	0	4,216	0.00%
2023/10/12	2	165.75	1	166.50	166.50	1	4,350	0.02%
2023/10/11	1.1	163.52	1.1	164.95	164.50	-0.1	4,611	0.00%
2023/10/05	0.1	160.50	1	161.50	162.00	-1	5,309	-0.02%
2023/10/02	0.2	161.00	1	159.50	162.00	-0.8	5,302	-0.02%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/27	0.1	157.00	0	0.00	157.00	0.1	5,305	0.00%
2023/09/22	0	0.00	1	160.00	160.00	-1	5,350	-0.02%
2023/09/21	1.1	159.02	0	0.00	158.00	1.1	5,345	0.02%
2023/09/20	0	162.50	0	0.00	162.00	0	5,322	0.00%
2023/09/19	1	163.03	1	164.50	163.50	0	5,329	0.00%
2023/09/15	0	0.00	2	166.25	166.50	-2	5,428	-0.04%
2023/09/14	2	164.00	3	164.17	164.00	-1	5,382	-0.02%
2023/09/12	0	0.00	1	161.00	161.00	-1	5,355	-0.02%
2023/09/11	0	0.00	1	157.00	157.00	-1	5,353	-0.02%
2023/09/08	1.1	155.98	0	0.00	155.50	1.1	5,383	0.02%
2023/09/06	2	158.00	1	159.00	158.50	1	5,367	0.02%
2023/09/05	0.1	159.00	0	0.00	160.00	0.1	5,363	0.00%
2023/09/04	1	160.00	1	158.00	160.00	0	5,371	0.00%
2023/08/31	2	157.00	0	0.00	156.50	2	5,404	0.04%
2023/08/30	0	0.00	1	156.50	156.50	-1	5,424	-0.02%
2023/08/29	0	0.00	1	155.50	155.50	-1	5,451	-0.02%
2023/08/28	0	154.50	0	0.00	154.50	0	5,477	0.00%
2023/08/25	3	152.50	0	0.00	152.50	3	5,505	0.05%
2023/08/24	1	153.50	0	0.00	154.50	1	5,537	0.02%
2023/08/21	1	153.00	20	153.03	153.50	-19	5,652	-0.34%
2023/08/18	0	154.00	0	0.00	154.00	0	5,687	0.00%
2023/08/17	3	155.17	0	0.00	156.50	3	5,682	0.05%
2023/08/16	0	151.00	201	149.20	152.00	-201	5,669	-3.54%	大賣/鉅額交易
2023/08/15	0	0.00	2	154.75	153.00	-2	5,663	-0.04%
2023/08/14	5.1	153.51	1	154.50	154.50	4.1	5,662	0.07%
2023/08/11	1	159.00	0	0.00	157.50	1	5,620	0.02%
2023/08/10	1.1	158.03	0	0.00	158.50	1.1	5,613	0.02%
2023/08/09	2	159.50	0	0.00	160.00	2	5,595	0.04%
2023/08/08	5.1	162.28	0	0.00	161.50	5.1	5,567	0.09%
2023/08/07	1	167.00	0	0.00	167.50	1	5,498	0.02%
2023/08/04	1	163.00	0	0.00	165.50	1	5,469	0.02%
2023/08/02	8.3	164.07	6	162.58	163.00	2.3	5,465	0.04%
2023/08/01	3.1	168.89	0.1	171.50	168.50	3	5,424	0.06%
2023/07/31	1	174.00	1	171.50	171.50	0	5,375	0.00%
2023/07/27	2	170.00	1	170.00	169.50	1	5,230	0.02%
2023/07/26	5.1	168.43	1.4	170.11	165.50	3.7	5,150	0.07%
2023/07/25	0.3	177.40	2.1	176.98	175.50	-1.8	4,990	-0.04%
2023/07/24	3	180.33	1.1	181.56	180.50	1.9	4,881	0.04%
2023/07/21	1.1	179.12	0	0.00	180.00	1.1	4,755	0.02%
2023/07/20	3	180.83	2.1	182.53	181.50	0.9	4,673	0.02%
2023/07/19	0	0.00	3.3	184.76	179.00	-3.3	4,567	-0.07%
2023/07/18	1.1	182.50	0.1	182.50	183.00	1	4,378	0.02%
2023/07/17	204	182.50	1	184.00	182.00	203	4,233	4.79%	大買/鉅額交易
2023/07/14	3.2	184.21	204	178.64	185.00	-200.9	4,107	-4.89%	大賣/鉅額交易
2023/07/13	13.2	179.94	3.3	179.36	177.50	9.9	3,826	0.26%
2023/07/12	2.7	175.28	27	170.39	176.50	-24.3	3,439	-0.71%
2023/07/11	0	0.00	2	162.50	162.50	-2	3,081	-0.06%
2023/07/07	4	159.50	0	0.00	159.00	4	3,079	0.13%
2023/07/06	1	160.00	0	0.00	161.00	1	3,086	0.03%
2023/07/05	0	0.00	1	162.50	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	2	162.50	162.50	-2	3,123	-0.06%
2023/06/30	1	158.50	12	160.75	161.50	-11	3,136	-0.35%
2023/06/28	1	160.00	0	0.00	158.00	1	3,117	0.03%
2023/06/27	0	158.00	1	157.00	157.50	-1	3,127	-0.03%
2023/06/26	2	156.50	2	155.50	157.00	0	3,104	0.00%
2023/06/21	2	156.50	1	156.00	156.00	1	3,097	0.03%
2023/06/20	3	161.17	0.3	161.50	160.50	2.7	3,024	0.09%
2023/06/19	2	162.75	2	162.75	162.00	0	3,062	0.00%
2023/06/16	2	163.00	5.1	163.38	164.00	-3.1	3,044	-0.10%
2023/06/15	2	161.50	1.8	160.72	161.50	0.2	3,018	0.01%
2023/06/13	0.1	159.50	5	160.00	159.50	-5	3,155	-0.16%
2023/06/12	0	0.00	1	157.00	157.00	-1	3,149	-0.03%
2023/06/09	1	156.50	1	156.50	156.50	0	3,167	0.00%
2023/06/08	5	156.60	0	0.00	156.00	5	3,152	0.16%
2023/06/06	1	157.50	0	0.00	157.00	1	3,200	0.03%
2023/06/02	0	0.00	1	157.00	158.00	-1	3,186	-0.03%
2023/06/01	0	0.00	1	157.00	157.00	-1	3,168	-0.03%
2023/05/31	0	0.00	2.1	159.50	159.00	-2.1	3,155	-0.06%
2023/05/30	0.4	158.00	0.2	159.00	159.00	0.2	3,136	0.01%
2023/05/29	0	0.00	2	159.50	159.50	-2	3,164	-0.06%
2023/05/26	10	157.65	0	0.00	158.50	10	3,150	0.32%
2023/05/25	0	0.00	1	157.00	156.50	-1	3,128	-0.03%
2023/05/24	1	154.00	2	154.25	155.50	-1	3,096	-0.03%
2023/05/23	0	154.00	2	154.25	153.00	-2	3,068	-0.06%
2023/05/22	0	151.50	0.1	152.50	153.00	-0.1	3,047	0.00%
2023/05/19	3	151.83	0	0.00	151.00	3	3,023	0.10%
2023/05/18	1	153.00	2	152.50	152.50	-1	3,002	-0.03%
2023/05/17	1	149.50	2	150.50	150.50	-1	2,987	-0.03%
2023/05/16	1	149.00	1	150.50	148.50	0	2,967	0.00%
2023/05/15	104	149.18	0	0.00	148.50	104	2,944	3.53%	大買/鉅額交易
2023/05/12	0	147.00	100	146.50	147.00	-100	2,956	-3.38%
2023/05/11	4.1	148.98	0	0.00	146.50	4.1	2,950	0.14%
2023/05/09	1	152.00	1	151.50	151.00	0	2,947	0.00%
2023/05/08	200	152.72	1	153.50	154.50	199	2,946	6.75%	大買/鉅額交易
2023/05/05	1	146.52	0	0.00	148.00	1	2,897	0.04%
2023/05/03	0	147.50	0	0.00	147.00	0	2,980	0.00%
2023/05/02	0	150.50	2	150.00	150.00	-2	3,042	-0.07%
2023/04/27	0	0.00	1	145.50	146.50	-1	3,122	-0.03%
2023/04/25	2.1	144.29	0	144.50	144.00	2.1	3,132	0.07%
2023/04/24	1.1	147.64	0	0.00	148.00	1.1	3,116	0.04%
2023/04/21	0.1	149.50	0	0.00	149.00	0.1	3,251	0.00%
2023/04/20	1.2	150.50	0	0.00	149.00	1.2	3,261	0.04%
2023/04/19	1.1	153.00	0	0.00	151.50	1.1	3,293	0.03%
2023/04/18	0.1	153.56	0	0.00	153.00	0.1	3,307	0.00%
2023/04/17	0.2	156.00	0	0.00	155.00	0.2	3,310	0.01%
2023/04/13	1	155.49	4	154.75	154.00	-3	3,363	-0.09%
2023/04/12	6.1	156.34	0	0.00	156.00	6.1	3,362	0.18%
2023/04/11	1	157.01	0	0.00	157.00	1	3,357	0.03%
2023/04/10	2	157.75	1.1	156.59	156.50	0.9	3,374	0.03%
2023/04/07	0	0.00	2	154.00	154.50	-2	3,330	-0.06%
2023/04/06	0.1	153.95	0	0.00	152.50	0.1	3,321	0.00%
2023/03/30	1	156.50	1.4	155.50	156.50	-0.4	3,324	-0.01%
2023/03/29	0	155.00	0	0.00	153.50	0	3,355	0.00%
2023/03/28	0	0.00	3	154.67	154.00	-3	3,451	-0.09%
2023/03/27	0	0.00	0.1	156.00	157.00	-0.1	3,461	0.00%
2023/03/24	1	156.00	0.4	156.00	156.50	0.6	3,506	0.02%
2023/03/23	0.2	154.50	1.1	155.53	155.50	-0.9	3,508	-0.02%
2023/03/22	1.1	154.09	0	0.00	154.00	1.1	3,486	0.03%
2023/03/21	1	152.51	0	0.00	152.50	1	3,432	0.03%
2023/03/20	5.1	152.42	0	0.00	152.00	5.1	3,439	0.15%
2023/03/17	1.1	156.80	1	154.00	154.00	0.1	3,404	0.00%
2023/03/16	0	0.00	0	159.50	159.00	0	3,238	0.00%
2023/03/14	1.5	153.67	0	0.00	153.50	1.5	3,248	0.05%
2023/03/10	0.1	157.92	0	0.00	156.00	0.1	3,232	0.00%
2023/03/09	1	162.50	0	162.50	162.00	1	3,243	0.03%
2023/03/07	2	160.75	1	161.00	161.50	1	3,229	0.03%
2023/03/03	0	158.50	0.1	159.50	158.00	-0.1	3,214	0.00%
2023/03/02	0	158.50	0	0.00	158.50	0	3,239	0.00%
2023/03/01	1.1	158.84	1	157.00	159.50	0.1	3,243	0.00%
2023/02/24	1	159.51	1	163.00	159.00	0	3,199	0.00%
2023/02/23	0	0.00	2	164.00	164.50	-2	3,185	-0.06%
2023/02/22	1	158.50	2	158.50	160.00	-1	3,228	-0.03%
2023/02/21	1	162.50	0	0.00	161.50	1	3,301	0.03%
2023/02/17	0	0.00	0.2	161.00	161.00	-0.2	3,612	-0.01%
2023/02/15	0.1	158.50	0	0.00	157.50	0.1	3,886	0.00%
2023/02/14	1	161.50	0.1	162.00	161.50	1	3,988	0.02%
2023/02/10	1	162.50	0	0.00	163.00	1	4,154	0.02%
2023/02/08	0	164.50	0	0.00	165.00	0	4,329	0.00%
2023/02/06	2	160.75	2	160.50	159.50	0	4,351	0.00%
2023/02/03	1	165.50	1	166.50	165.50	0	4,322	0.00%
2023/02/01	0.1	164.00	0.1	164.00	165.00	0	4,318	0.00%
2023/01/31	0	162.75	1	162.50	162.50	-1	4,290	-0.02%
2023/01/30	1	160.00	0	0.00	160.50	1	4,233	0.02%
2023/01/13	3	155.00	1	155.00	155.00	2	4,252	0.05%
2023/01/12	0	0.00	2	158.50	156.50	-2	4,267	-0.05%
2023/01/11	2	161.25	17.2	161.08	161.50	-15.2	4,273	-0.35%
2023/01/10	1	156.50	0	0.00	156.50	1	4,166	0.02%
2023/01/09	3	154.50	4	156.00	156.00	-1	4,184	-0.02%
2023/01/04	1	145.50	0	0.00	145.00	1	4,313	0.02%
2022/12/30	0	141.00	1	141.00	139.50	-1	4,437	-0.02%
2022/12/28	2.1	137.56	0	0.00	138.00	2.1	4,519	0.05%
2022/12/27	1	144.50	0	0.00	143.50	1	4,532	0.02%
2022/12/26	0	143.00	0	0.00	143.00	0	4,613	0.00%
2022/12/23	2	141.50	1	143.50	143.50	1	4,740	0.02%
2022/12/22	2	145.00	2	146.00	145.50	0	4,824	0.00%
2022/12/21	5	144.00	0	0.00	143.00	5	4,939	0.10%
2022/12/20	1.1	152.15	4	146.00	144.00	-2.9	5,049	-0.06%
2022/12/19	0.1	152.00	1	153.50	153.50	-1	5,032	-0.02%
2022/12/16	1	153.02	0	0.00	153.50	1	5,039	0.02%
2022/12/15	2	157.50	1	158.50	158.50	1	4,993	0.02%
2022/12/14	0	156.00	0	0.00	157.00	0	5,017	0.00%
2022/12/13	0	153.00	0	0.00	153.00	0	5,036	0.00%
2022/12/12	1	152.00	1	153.50	153.50	0	5,053	0.00%
2022/12/09	0	155.50	0	0.00	154.50	0	5,071	0.00%
2022/12/08	0	155.00	0	0.00	155.50	0	5,073	0.00%
2022/12/07	2	155.50	2	154.75	155.00	0	5,069	0.00%
2022/12/06	0	0.00	0	161.00	158.50	0	5,068	0.00%
2022/12/02	7	161.07	0	0.00	161.50	7	5,158	0.14%
2022/12/01	0	0.00	3.1	162.52	161.00	-3.1	5,195	-0.06%
2022/11/25	0	0.00	0.1	160.50	158.00	-0.1	5,199	0.00%
2022/11/24	1	160.50	2	161.00	160.50	-1	5,219	-0.02%
2022/11/23	0.1	158.00	0	0.00	159.50	0.1	5,266	0.00%
2022/11/22	0	0.00	1	157.50	158.50	-1	5,298	-0.02%
2022/11/21	0	0.00	4	157.00	157.00	-4	5,321	-0.08%
2022/11/18	1	157.00	4	157.00	156.50	-3	5,346	-0.06%
2022/11/17	4	160.00	1	160.50	162.00	3	5,279	0.06%
2022/11/16	12.1	161.61	17	158.53	162.00	-4.9	5,259	-0.09%
2022/11/15	3.1	159.25	11.1	160.89	162.00	-8	5,155	-0.15%
2022/11/14	1	155.50	4.1	154.27	155.50	-3.1	5,060	-0.06%
2022/11/11	10	157.00	6.5	156.24	155.00	3.5	5,034	0.07%
2022/11/10	4	145.62	2.1	146.98	147.00	1.9	4,979	0.04%
2022/11/09	0	0.00	1	141.50	142.00	-1	4,940	-0.02%
2022/11/08	5	140.90	4	141.25	139.00	1	4,940	0.02%
2022/11/07	2	138.00	6.1	132.25	137.50	-4.1	4,873	-0.08%
2022/11/04	11.1	129.55	10	129.20	130.50	1.1	4,890	0.02%
2022/11/03	2	126.00	1	126.50	127.50	1	4,889	0.02%
2022/11/02	1	127.00	2.1	127.98	127.00	-1.1	4,998	-0.02%
2022/11/01	3	125.50	1	125.50	125.50	2	5,005	0.04%
2022/10/28	1	123.50	1	122.00	121.50	0	5,237	0.00%
2022/10/21	1	121.00	61	121.67	121.00	-60	5,162	-1.16%
2022/10/19	2	123.00	62	123.09	120.50	-60	5,171	-1.16%
2022/10/18	1	122.00	0	0.00	122.50	1	5,159	0.02%
2022/10/17	1	118.50	139	119.10	121.50	-138	5,242	-2.63%	大賣/鉅額交易
2022/10/14	1	122.00	0	121.50	121.50	1	5,266	0.02%
2022/10/13	2.2	118.21	1	116.50	117.00	1.2	5,300	0.02%
2022/10/12	3	123.50	0.1	125.50	123.00	2.9	5,252	0.06%
2022/10/11	2.1	123.49	3	122.83	122.00	-1	5,282	-0.02%
2022/10/07	4	134.13	3	131.00	131.00	1	5,208	0.02%
2022/10/06	2	135.75	1	136.00	136.50	1	5,207	0.02%
2022/10/03	2.1	127.45	0	0.00	129.00	2.1	5,154	0.04%
2022/09/30	4	129.00	2	129.25	131.00	2	5,141	0.04%
2022/09/29	3	131.67	1	131.00	131.00	2	5,093	0.04%
2022/09/28	3.2	134.67	1.2	132.80	132.00	2	5,042	0.04%
2022/09/27	8.2	139.35	7	140.14	140.50	1.2	4,938	0.02%
2022/09/26	0.1	148.62	0	0.00	148.50	0.1	4,850	0.00%
2022/09/23	0.2	159.40	0.1	157.00	157.00	0.1	4,901	0.00%
2022/09/22	2	154.50	1	155.50	156.50	1	4,893	0.02%
2022/09/21	1	158.01	1	157.00	157.00	0	4,917	0.00%
2022/09/20	1.2	159.58	1	162.00	161.50	0.2	4,902	0.00%
2022/09/16	2	162.24	1	160.50	160.50	1	4,974	0.02%
2022/09/15	0	165.00	0	0.00	164.00	0	5,015	0.00%
2022/09/14	0	0.00	3	163.83	165.00	-3	5,091	-0.06%
2022/09/13	2.1	168.73	0.1	168.00	167.00	2	5,132	0.04%
2022/09/12	0	0.00	0.1	168.00	168.50	-0.1	5,211	0.00%
2022/09/08	0	0.00	4	163.50	163.50	-4	5,360	-0.07%
2022/09/07	3	159.00	0	0.00	158.50	3	5,372	0.06%
2022/09/05	0	162.50	4	162.00	162.00	-4	5,435	-0.07%
2022/09/02	2	165.75	1.2	166.21	166.00	0.8	5,510	0.01%
2022/09/01	0	164.50	0.1	164.00	164.50	-0.1	5,499	0.00%
2022/08/31	0.2	167.56	0	0.00	167.50	0.2	5,561	0.00%
2022/08/30	2	165.00	3.3	166.12	168.00	-1.3	5,559	-0.02%
2022/08/29	0.1	161.50	1	160.00	161.00	-0.9	5,496	-0.02%
2022/08/25	1	166.51	0.3	166.50	167.00	0.7	5,535	0.01%
2022/08/24	0	165.00	0	0.00	164.00	0	5,560	0.00%
2022/08/23	0.1	163.50	0	0.00	166.00	0.1	5,648	0.00%
2022/08/22	0.2	165.93	0	0.00	164.50	0.2	5,753	0.00%
2022/08/19	1	166.05	0.3	169.00	166.00	0.8	5,751	0.01%
2022/08/18	0.2	167.13	1	167.50	169.00	-0.8	5,698	-0.01%
2022/08/17	1.1	167.00	13.2	167.41	167.50	-12.1	5,659	-0.21%
2022/08/16	0	0.00	0.1	164.00	163.00	-0.1	5,586	0.00%
2022/08/15	0.1	161.50	0	0.00	160.00	0.1	5,515	0.00%
2022/08/12	0	161.00	9	160.83	161.50	-9	5,470	-0.16%
2022/08/11	3	161.83	3.2	162.50	161.00	-0.2	5,467	0.00%
2022/08/10	8	156.81	2.2	156.00	156.50	5.8	5,418	0.11%
2022/08/09	1	153.00	4.3	155.17	155.50	-3.3	5,402	-0.06%
2022/08/08	3	148.67	2.1	150.43	151.50	0.9	5,417	0.02%
2022/08/05	4	142.50	10.1	145.19	149.00	-6.1	5,544	-0.11%
2022/08/04	4.1	137.99	1	138.50	139.00	3.1	5,368	0.06%
2022/08/03	1	138.50	1	137.50	138.00	0	5,406	0.00%
2022/08/02	2.1	138.02	1	138.50	138.00	1.1	5,432	0.02%
2022/08/01	0	141.50	0	0.00	141.50	0	5,424	0.00%
2022/07/28	0	0.00	0.2	143.00	142.00	-0.2	5,588	0.00%
2022/07/26	2	142.25	1	141.50	141.50	1	5,703	0.02%
2022/07/25	2.1	145.00	2	145.25	145.00	0.1	5,727	0.00%
2022/07/22	1	145.50	2	146.25	146.00	-1	5,808	-0.02%
2022/07/21	1	143.00	2	144.50	145.50	-1	5,817	-0.02%
2022/07/20	1	142.50	4.2	141.69	142.00	-3.2	5,829	-0.05%
2022/07/19	1	138.50	3	139.83	139.00	-2	5,823	-0.03%
2022/07/18	4	143.13	2.5	142.58	144.50	1.5	5,848	0.03%
2022/07/15	3.2	141.22	1	141.00	141.00	2.2	5,809	0.04%
2022/07/14	4	138.38	1	138.50	138.00	3	5,776	0.05%
2022/07/13	0.1	139.00	0	0.00	138.50	0.1	5,750	0.00%
2022/07/12	1	138.00	1	136.50	136.50	0	5,740	0.00%
2022/07/11	1	141.50	2	142.25	141.00	-1	5,750	-0.02%
2022/07/08	2.1	141.71	0.2	140.50	140.50	1.9	5,736	0.03%
2022/07/07	0.1	138.50	0	0.00	138.50	0.1	5,719	0.00%
2022/07/06	6.1	135.07	3	133.17	133.00	3.1	5,828	0.05%
2022/07/05	6	137.58	3	138.00	138.00	3	5,852	0.05%
2022/07/04	7.1	138.42	2	138.25	137.50	5.1	5,854	0.09%
2022/07/01	5.2	137.96	3	137.83	139.00	2.2	5,867	0.04%
2022/06/30	2.1	143.00	1	141.00	141.00	1.1	5,781	0.02%
2022/06/29	4	144.38	4	145.13	145.50	0	5,775	0.00%
2022/06/28	3	148.00	2	146.50	146.50	1	5,780	0.02%
2022/06/27	0	152.00	0	0.00	152.00	0	5,782	0.00%
2022/06/24	1	147.00	2	147.00	147.00	-1	5,751	-0.02%
2022/06/23	1	140.50	1	141.00	143.50	0	5,748	0.00%
2022/06/22	1	142.04	0	0.00	143.00	1	5,747	0.02%
2022/06/21	2	145.00	2	146.00	146.50	0	5,723	0.00%
2022/06/20	4	143.02	0	0.00	142.50	4	5,801	0.07%
2022/06/17	11.2	149.83	5	148.60	150.00	6.2	5,724	0.11%
2022/06/16	4.2	158.46	1.2	157.17	156.50	3	5,598	0.05%
2022/06/15	1	161.50	0	0.00	162.00	1	5,656	0.02%
2022/06/14	2	158.50	1	161.50	160.50	1	5,814	0.02%
2022/06/13	15.1	161.30	3	161.83	161.50	12.1	5,805	0.21%
2022/06/10	1	171.50	2.6	171.42	171.00	-1.6	5,781	-0.03%
2022/06/09	4	172.38	8.3	172.19	173.00	-4.3	5,831	-0.07%
2022/06/08	3	169.83	1	170.50	170.00	2	5,773	0.03%
2022/06/07	0.2	169.00	0	0.00	169.00	0.2	5,831	0.00%
2022/06/06	5	167.30	3	168.67	171.00	2	5,863	0.03%
2022/06/02	1	170.50	1	169.00	170.00	0	5,915	0.00%
2022/06/01	3	170.67	1	169.50	169.50	2	6,035	0.03%
2022/05/31	1.1	170.50	3	172.00	172.50	-1.9	5,993	-0.03%
2022/05/30	3.2	167.70	4	169.88	170.50	-0.8	5,949	-0.01%
2022/05/27	0	0.00	1	163.50	162.00	-1	5,795	-0.02%
2022/05/26	5	160.70	3	161.67	159.00	2	5,807	0.03%
2022/05/25	1	157.00	3.2	160.57	161.00	-2.2	5,839	-0.04%
2022/05/24	7	158.57	1	157.00	156.50	6	5,923	0.10%
2022/05/23	3	164.33	2	162.50	162.50	1	5,895	0.02%
2022/05/20	0	0.00	1	163.50	163.50	-1	5,960	-0.02%
2022/05/19	5	159.70	1	161.00	162.50	4	5,962	0.07%
2022/05/18	0	164.00	5	165.50	164.50	-5	5,926	-0.08%
2022/05/17	1	162.50	4.1	159.45	163.50	-3.1	5,853	-0.05%
2022/05/16	3.1	161.26	4.1	162.26	158.50	-1	5,876	-0.02%
2022/05/13	6	160.08	5.1	161.29	160.50	0.9	5,791	0.02%
2022/05/12	1.1	154.45	1	151.00	152.00	0.1	5,708	0.00%
2022/05/11	8	155.75	4	155.50	155.00	4	5,794	0.07%
2022/05/10	1.2	149.25	2	149.75	155.00	-0.9	5,921	-0.01%
2022/05/09	8	151.50	0	0.00	151.00	8	6,010	0.13%
2022/05/05	1.1	158.50	1	155.50	157.50	0.1	6,353	0.00%
2022/05/04	0	0.00	2	156.75	153.00	-2	6,409	-0.03%
2022/04/29	2	149.75	1.2	149.17	149.00	0.8	6,481	0.01%
2022/04/28	1	145.50	3	146.00	146.50	-2	6,540	-0.03%
2022/04/27	4.1	139.00	5.1	139.50	145.00	-1	6,504	-0.02%
2022/04/26	3.1	146.65	1	146.00	146.00	2.1	6,482	0.03%
2022/04/25	3	147.00	2	147.50	148.00	1	6,546	0.02%
2022/04/22	4	154.25	1	152.50	152.50	3	6,512	0.05%
2022/04/20	1	157.00	0	0.00	156.00	1	6,663	0.02%
2022/04/19	1	160.00	0	0.00	156.50	1	6,912	0.01%
2022/04/18	0	0.00	2	154.75	156.50	-2	7,026	-0.03%
2022/04/15	2	159.75	2.1	158.22	156.00	-0.1	7,085	0.00%
2022/04/14	0	162.00	1	163.50	161.50	-1	7,253	-0.01%
2022/04/13	2	161.50	0	0.00	162.50	2	7,328	0.03%
2022/04/12	4.3	161.55	2	159.50	159.50	2.3	7,483	0.03%
2022/04/11	3	165.83	2.4	165.50	165.50	0.6	7,609	0.01%
2022/04/08	3	172.17	1	173.50	172.00	2	7,770	0.03%
2022/04/07	2	173.00	0	0.00	171.50	2	7,741	0.03%
2022/04/06	5.2	171.83	1	171.50	171.50	4.2	7,763	0.05%
2022/04/01	1	175.50	2.1	175.05	176.50	-1.1	7,802	-0.01%
2022/03/31	1.2	176.13	0	0.00	177.00	1.2	7,894	0.01%
2022/03/28	1	176.00	0	0.00	176.50	1	8,132	0.01%
2022/03/25	1	181.52	1	179.00	179.50	0	8,152	0.00%
2022/03/24	2	181.25	2	179.75	183.00	0	8,147	0.00%
2022/03/23	2	183.25	1	181.50	182.00	1	8,170	0.01%
2022/03/22	2	179.51	1	180.50	180.00	1	8,237	0.01%
2022/03/21	3	178.01	3.1	178.53	178.50	-0.1	8,264	0.00%
2022/03/18	6	178.58	7	180.14	177.50	-1	8,286	-0.01%
2022/03/17	2	177.25	5.1	179.17	180.00	-3.1	8,312	-0.04%
2022/03/16	5.1	168.52	1	170.50	170.50	4.1	8,352	0.05%
2022/03/15	2.2	169.71	5.3	166.81	166.00	-3.1	8,477	-0.04%
2022/03/14	7.1	173.20	1	176.50	173.00	6.1	8,660	0.07%
2022/03/11	2.1	171.55	0	0.00	171.50	2.1	8,657	0.02%
2022/03/10	2.3	176.39	1.3	174.88	174.50	1	8,672	0.01%
2022/03/09	2	172.50	2	172.25	172.50	0	8,760	0.00%
2022/03/08	1.1	169.23	1	170.00	169.00	0.1	8,757	0.00%
2022/03/07	0	173.50	0	0.00	173.00	0	8,744	0.00%
2022/03/04	1	181.50	0	0.00	183.00	1	8,684	0.01%
2022/03/03	2	184.75	1.2	183.67	183.50	0.8	8,852	0.01%
2022/03/02	0	0.00	1	185.50	185.00	-1	8,955	-0.01%
2022/03/01	0	0.00	1	186.50	187.00	-1	9,107	-0.01%
2022/02/25	3.3	184.15	3.1	184.49	182.00	0.3	9,655	0.00%
2022/02/24	3.1	186.51	1	183.04	183.00	2.1	9,843	0.02%
2022/02/23	1	189.57	2	190.75	192.00	-1	10,009	-0.01%
2022/02/22	2.2	191.76	1	189.00	188.50	1.2	10,036	0.01%
2022/02/21	0	0.00	7	193.00	194.50	-7	10,029	-0.07%
2022/02/18	0.1	194.50	1	195.00	195.00	-1	10,098	-0.01%
2022/02/17	1	194.00	2	193.75	193.50	-1	10,164	-0.01%
2022/02/16	3	193.50	6	194.83	192.50	-3	10,203	-0.03%
2022/02/15	2	194.25	2	193.75	192.50	0	10,212	0.00%
2022/02/14	2.1	195.07	1	194.00	194.00	1.1	10,191	0.01%
2022/02/11	1.1	200.55	1	202.00	201.50	0.1	10,126	0.00%
2022/02/10	9	203.44	8	204.06	204.00	1	10,045	0.01%
2022/02/09	5.1	199.52	1.1	198.68	198.50	4	9,887	0.04%
2022/02/08	2.1	196.58	0.1	199.50	200.00	2	9,855	0.02%
2022/02/07	4.5	196.97	8	195.00	199.00	-3.5	9,741	-0.04%
2022/01/26	5.1	208.22	3	206.83	209.50	2.1	9,557	0.02%
2022/01/25	4	211.26	5	212.90	212.50	-1	9,569	-0.01%
2022/01/24	4.1	211.05	7	210.29	216.00	-3	9,677	-0.03%
2022/01/21	3	204.00	0	0.00	205.50	3	9,695	0.03%
2022/01/20	2.3	212.57	3	212.50	212.50	-0.7	9,574	-0.01%
2022/01/19	3	213.50	0.5	213.50	214.50	2.5	9,518	0.03%
2022/01/18	8.1	217.88	0	0.00	217.00	8.1	9,440	0.09%
2022/01/17	9	220.78	0	0.00	223.50	9	9,339	0.10%
2022/01/14	1	218.52	3	219.00	222.50	-2	9,318	-0.02%
2022/01/13	2.2	233.41	1	235.00	229.00	1.2	9,210	0.01%
2022/01/12	1.1	235.32	1	235.00	231.00	0.1	9,092	0.00%
2022/01/11	1	232.84	10	233.50	225.50	-9	8,854	-0.10%
2022/01/10	0.3	234.91	0	0.00	233.50	0.3	8,784	0.00%
2022/01/07	11.1	230.35	10.1	234.78	235.00	1.1	8,773	0.01%
2022/01/06	4.2	241.72	2	241.00	242.50	2.2	8,574	0.03%
2022/01/05	4.3	242.60	1	242.54	247.00	3.3	8,532	0.04%
2022/01/04	6.4	242.77	6.5	242.83	245.00	-0.1	8,353	0.00%
2022/01/03	9.1	238.66	3.1	237.02	231.50	5.9	8,080	0.07%
2021/12/30	2.2	236.04	0.1	236.00	236.00	2.1	7,912	0.03%
2021/12/29	0	236.50	2.1	237.76	236.50	-2	7,927	-0.03%
2021/12/28	2	235.25	4.1	234.56	235.00	-2.1	7,876	-0.03%
2021/12/27	2.5	230.80	6.1	232.36	234.50	-3.6	7,835	-0.05%
2021/12/24	6	229.58	1	228.99	228.50	5	7,779	0.06%
2021/12/23	3	226.67	3.2	227.81	229.00	-0.2	7,737	0.00%
2021/12/22	2.1	218.72	1	218.50	218.00	1.1	7,635	0.01%
2021/12/21	4.1	217.52	0.7	219.08	218.00	3.4	7,661	0.04%
2021/12/20	0	0.00	1	219.50	219.00	-1	7,611	-0.01%
2021/12/17	2.1	224.02	0	0.00	225.00	2.1	7,574	0.03%
2021/12/16	5	227.60	6.2	228.88	228.50	-1.2	7,506	-0.02%
2021/12/15	3.1	218.83	3	217.83	219.00	0.1	7,348	0.00%
2021/12/14	3.1	219.00	1	218.00	217.00	2.1	7,303	0.03%
2021/12/13	4.4	223.55	6	222.67	223.00	-1.6	7,229	-0.02%
2021/12/10	4.2	224.57	5.6	227.45	226.00	-1.4	7,126	-0.02%
2021/12/09	2.5	221.60	3.6	221.21	220.50	-1.1	6,926	-0.02%
2021/12/08	3	218.17	8	218.06	219.00	-5	6,752	-0.07%
2021/12/07	2	208.00	2	210.00	209.50	0	6,534	0.00%
2021/12/06	21	213.07	10	212.00	212.00	11	6,504	0.17%
2021/12/03	3.1	211.81	3.2	210.69	211.50	-0.2	6,549	0.00%
2021/12/02	0.1	204.73	2	204.75	205.00	-1.9	6,505	-0.03%
2021/12/01	2	206.00	21	206.00	206.50	-19	6,555	-0.29%
2021/11/30	0.1	207.57	1	208.50	207.00	-0.9	6,532	-0.01%
2021/11/29	3.2	206.25	4	202.25	205.00	-0.8	6,545	-0.01%
2021/11/26	22.2	201.85	2.8	201.96	200.50	19.4	6,407	0.30%
2021/11/25	2.4	214.80	3	213.83	212.50	-0.6	6,371	-0.01%
2021/11/24	8.1	219.20	9.1	218.93	215.00	-1	6,396	-0.02%
2021/11/23	5.2	206.63	1	208.00	207.00	4.2	5,993	0.07%
2021/11/22	5	204.10	5.5	204.75	205.50	-0.5	5,969	-0.01%
2021/11/19	0.2	196.00	23	196.52	195.00	-22.8	5,977	-0.38%
2021/11/18	24.4	194.83	1.2	196.67	196.00	23.2	6,058	0.38%
2021/11/17	2.1	195.55	2	196.25	198.00	0.1	6,094	0.00%
2021/11/16	2.1	193.86	0.4	194.00	194.50	1.7	6,123	0.03%
2021/11/15	1.1	194.07	1	195.50	193.50	0.1	6,196	0.00%
2021/11/12	4.1	196.02	1	198.00	193.00	3.1	6,252	0.05%
2021/11/09	0	0.00	2.2	193.83	194.50	-2.2	6,353	-0.04%
2021/11/08	1	190.50	0	0.00	191.50	1	6,364	0.02%
2021/11/04	0	0.00	2	193.00	190.50	-2	6,437	-0.03%
2021/11/03	2.4	191.29	1	191.50	192.00	1.4	6,483	0.02%
2021/11/02	4	191.75	2	197.75	191.50	2	6,617	0.03%
2021/11/01	5	196.20	3.4	197.41	197.00	1.6	6,518	0.02%
2021/10/29	3	189.00	5	189.20	189.50	-2	6,392	-0.03%
2021/10/28	1	183.50	2	182.50	183.00	-1	6,313	-0.02%
2021/10/27	0	0.00	2	182.50	182.50	-2	6,353	-0.03%
2021/10/25	1	179.00	0	0.00	180.50	1	6,532	0.02%
2021/10/22	1	180.50	0	0.00	179.00	1	6,741	0.01%
2021/10/21	0	0.00	2	185.75	180.50	-2	6,876	-0.03%
2021/10/20	0	0.00	2	183.00	183.00	-2	6,886	-0.03%
2021/10/18	2	180.75	1	178.50	179.00	1	7,159	0.01%
2021/10/15	1	183.00	1	183.00	184.00	0	7,337	0.00%
2021/10/14	1	177.00	0	0.00	176.00	1	7,447	0.01%
2021/10/13	1.1	178.86	1	179.00	175.00	0.1	7,552	0.00%
2021/10/12	1.1	177.52	2	179.50	178.00	-1	7,673	-0.01%
2021/10/07	12	181.25	16	180.97	181.50	-4	8,099	-0.05%
2021/10/06	2	174.00	0.1	176.00	175.00	2	8,891	0.02%
2021/10/05	0.2	171.50	1	169.00	176.00	-0.9	8,968	-0.01%
2021/10/04	3	177.50	0	0.00	172.00	3	9,015	0.03%
2021/10/01	0.1	176.00	1	174.00	175.50	-0.9	9,120	-0.01%
2021/09/29	1	180.00	1	174.50	174.50	0	9,180	0.00%
2021/09/28	1	183.50	0	0.00	184.00	1	9,168	0.01%
2021/09/24	3	188.83	2	190.00	191.00	1	9,278	0.01%
2021/09/23	2	187.50	1	189.00	187.50	1	9,399	0.01%
2021/09/22	1.2	185.33	0	0.00	186.00	1.2	9,675	0.01%
2021/09/17	1	187.50	0	0.00	190.50	1	9,671	0.01%
2021/09/15	1	189.00	4	189.25	189.00	-3	10,108	-0.03%
2021/09/14	12	193.00	10	191.50	192.00	2	10,464	0.02%
2021/09/13	0	0.00	0.1	193.00	192.00	-0.1	10,503	0.00%
2021/09/10	3.1	192.92	3	191.67	193.50	0.1	10,554	0.00%
2021/09/09	12	185.21	11	186.77	189.50	1	10,705	0.01%
2021/09/08	0	0.00	1	185.00	185.00	-1	10,742	-0.01%
2021/09/07	15	189.64	15	187.07	189.00	0	10,701	0.00%
2021/09/06	1	196.00	13	195.50	195.50	-12	10,626	-0.11%
2021/09/03	0	0.00	3	194.17	194.00	-3	10,585	-0.03%
2021/09/02	18	196.36	3	192.67	189.50	15	10,684	0.14%
2021/09/01	1	192.50	1.1	193.52	194.00	-0.1	10,842	0.00%
2021/08/31	3.1	191.31	3	192.00	193.00	0.1	10,880	0.00%
2021/08/30	2	194.50	2	194.50	193.50	0	10,831	0.00%
2021/08/27	6.1	189.52	6	191.58	190.00	0.1	10,694	0.00%
2021/08/26	4	188.13	3	186.00	187.50	1	10,631	0.01%
2021/08/25	3	187.00	8	185.69	191.00	-5	10,485	-0.05%
2021/08/24	1	175.00	0	0.00	174.00	1	10,262	0.01%
2021/08/23	4	168.50	4	171.00	174.00	0	10,224	0.00%
2021/08/20	1	165.00	1	164.00	164.00	0	10,164	0.00%
2021/08/19	7.1	164.92	2	163.75	163.50	5.1	10,107	0.05%
2021/08/18	0	167.50	0	0.00	173.50	0	10,062	0.00%
2021/08/17	1	172.50	1	166.00	166.00	0	10,148	0.00%
2021/08/16	4	171.00	4	172.50	172.50	0	10,093	0.00%
2021/08/13	2	172.50	0	0.00	172.50	2	10,033	0.02%
2021/08/12	11	178.86	0	0.00	179.00	11	10,040	0.11%
2021/08/11	11	180.23	22	180.11	180.00	-11	10,077	-0.11%
2021/08/10	2	185.00	1	182.99	182.00	1	10,147	0.01%
2021/08/09	2	188.75	0	0.00	187.00	2	10,205	0.02%
2021/08/06	3	196.00	0	0.00	193.00	3	10,262	0.03%
2021/08/05	3	202.33	4	203.88	204.00	-1	10,235	-0.01%
2021/08/04	0	200.00	0	0.00	199.00	0	10,513	0.00%
2021/08/03	10	196.70	10	198.90	199.50	0	10,820	0.00%
2021/08/02	1	191.00	1	190.00	192.50	0	10,893	0.00%
2021/07/30	2	192.75	2	191.00	189.00	0	10,992	0.00%
2021/07/28	10.2	189.01	10	190.00	189.00	0.2	11,474	0.00%
2021/07/27	18	199.42	31	207.40	196.50	-13	11,612	-0.11%
2021/07/26	0	0.00	1	209.00	209.00	-1	11,672	-0.01%
2021/07/23	2	215.25	4	215.13	210.00	-2	11,876	-0.02%
2021/07/22	15	215.00	9	214.44	212.00	6	11,797	0.05%
2021/07/21	6	217.67	7	215.86	213.00	-1	11,968	-0.01%
2021/07/20	3	214.33	6	212.83	209.00	-3	12,128	-0.02%
2021/07/19	5	215.00	1	216.00	216.00	4	12,481	0.03%
2021/07/16	3	211.83	2	215.50	217.00	1	12,839	0.01%
2021/07/15	5	210.30	4.1	212.25	213.50	1	13,757	0.01%
2021/07/14	2	211.00	1	213.00	210.50	1	14,389	0.01%
2021/07/13	13	216.58	21.1	216.84	215.50	-8.1	14,242	-0.06%
2021/07/12	4	199.38	4	200.38	200.50	0	13,477	0.00%
2021/07/09	1	195.00	1	198.00	196.00	0	13,427	0.00%
2021/07/08	4	196.50	1	196.00	196.00	3	13,477	0.02%
2021/07/07	1	193.00	1	195.00	197.00	0	13,466	0.00%
2021/07/06	0	0.00	3	193.83	192.50	-3	13,458	-0.02%
2021/07/05	1	195.00	2	194.00	194.50	-1	13,610	-0.01%
2021/07/02	0	0.00	2	189.25	189.50	-2	13,814	-0.01%
2021/07/01	3	188.83	1	186.50	187.00	2	13,871	0.01%
2021/06/30	1	195.50	0	0.00	193.00	1	13,947	0.01%
2021/06/29	2	195.25	4.1	197.96	192.00	-2.1	13,885	-0.02%
2021/06/28	1	191.00	0.1	189.50	191.50	0.9	13,710	0.01%
2021/06/25	3.1	193.78	2	194.46	191.00	1.1	13,743	0.01%
2021/06/24	6	191.08	6.9	191.51	194.50	-0.9	13,640	-0.01%
2021/06/23	9	189.50	12.1	187.98	191.50	-3.1	13,369	-0.02%
2021/06/22	3.1	178.00	4	180.63	177.50	-0.9	13,018	-0.01%
2021/06/21	2	178.50	1	178.50	178.00	1	13,002	0.01%
2021/06/18	7.1	187.44	5.3	186.17	183.00	1.8	12,987	0.01%
2021/06/17	0.1	182.50	1	182.51	185.00	-0.9	12,867	-0.01%
2021/06/16	3.1	180.34	0.4	182.92	180.00	2.7	12,976	0.02%
2021/06/15	0	183.00	0	0.00	182.50	0	13,000	0.00%
2021/06/11	0	0.00	1.1	182.42	182.00	-1.1	13,061	-0.01%
2021/06/10	1.2	184.08	7	183.36	183.00	-5.8	13,107	-0.04%
2021/06/09	9	180.83	104.2	179.46	181.00	-95.2	12,969	-0.73%	大賣/
2021/06/08	2	175.50	42.2	175.97	174.00	-40.2	12,752	-0.32%
2021/06/07	4	172.50	1	170.00	172.00	3	12,733	0.02%
2021/06/04	1	173.94	2	173.50	172.50	-1	12,735	-0.01%
2021/06/03	1.1	170.55	6.1	172.07	173.00	-5.1	12,838	-0.04%
2021/06/02	1	170.50	3	164.67	165.00	-2	12,791	-0.02%
2021/06/01	1	168.00	1	169.50	168.00	0	12,867	0.00%
2021/05/31	0	0.00	1	167.50	168.50	-1	12,884	-0.01%
2021/05/28	2	164.25	0	0.00	165.00	2	12,907	0.02%
2021/05/27	1	162.00	1	162.50	163.50	0	12,956	0.00%
2021/05/26	6	164.00	5.4	166.29	162.00	0.6	13,006	0.00%
2021/05/25	3	160.86	8	165.31	164.00	-5	13,006	-0.04%
2021/05/24	2.2	151.91	1	152.00	156.00	1.2	13,123	0.01%
2021/05/21	1	149.50	2	150.75	153.50	-1	13,256	-0.01%
2021/05/20	1	149.50	12	147.83	147.50	-11	13,666	-0.08%
2021/05/19	0.5	151.67	0	0.00	150.00	0.5	13,667	0.00%
2021/05/18	0	0.00	2	155.00	154.50	-2	13,701	-0.01%
2021/05/17	7.2	148.25	3	148.00	145.00	4.2	13,815	0.03%
2021/05/14	10	152.90	4	153.63	155.00	6	13,665	0.04%
2021/05/13	2.1	153.29	2	152.75	152.00	0.1	13,578	0.00%
2021/05/12	5.3	152.29	9.2	154.71	155.00	-3.9	13,449	-0.03%
2021/05/11	8	161.06	1.3	157.00	158.00	6.7	13,222	0.05%
2021/05/10	4	174.13	0	0.00	172.00	4	13,061	0.03%
2021/05/07	1.2	174.25	4	175.63	178.50	-2.8	13,058	-0.02%
2021/05/06	2.1	171.64	2	171.25	172.50	0.1	13,022	0.00%
2021/05/05	9.3	171.92	6.1	175.36	170.50	3.2	12,783	0.03%
2021/05/04	3.5	181.29	6.1	185.84	183.00	-2.6	12,559	-0.02%
2021/05/03	6	186.17	2	183.50	183.50	4	12,493	0.03%
2021/04/29	3	198.66	12.1	199.88	195.50	-9.1	12,639	-0.07%
2021/04/28	7	196.71	12	194.38	196.00	-5	12,427	-0.04%
2021/04/27	12.2	198.28	5	198.10	197.50	7.2	12,426	0.06%
2021/04/26	2	197.00	9.4	196.32	200.00	-7.4	12,255	-0.06%
2021/04/23	23.3	189.85	16	189.56	192.50	7.3	12,017	0.06%
2021/04/22	8	189.31	15.2	188.71	179.00	-7.2	11,844	-0.06%
2021/04/21	29.1	195.17	30.5	195.52	190.50	-1.5	11,537	-0.01%
2021/04/20	4.1	186.10	12.2	188.93	190.00	-8.1	10,641	-0.08%
2021/04/19	5.5	172.14	21	172.93	173.00	-15.5	9,991	-0.16%
2021/04/16	0	169.50	1	171.00	169.50	-1	10,055	-0.01%
2021/04/15	0.1	169.00	0	0.00	169.00	0.1	10,170	0.00%
2021/04/14	3	167.83	3.2	166.13	168.50	-0.2	10,245	0.00%
2021/04/13	1	170.00	2	172.50	170.00	-1	10,377	-0.01%
2021/04/12	3.1	169.84	3	170.83	170.50	0.1	10,532	0.00%
2021/04/09	1	171.50	9	170.61	170.00	-8	10,767	-0.07%
2021/04/08	2.4	176.12	10.1	176.60	176.00	-7.7	10,814	-0.07%
2021/04/07	1.2	173.17	0.9	172.68	172.50	0.4	10,851	0.00%
2021/04/06	8.2	173.10	2	172.00	174.00	6.2	11,465	0.05%
2021/04/01	1	169.50	5	169.90	169.50	-4	11,433	-0.03%
2021/03/31	9	169.11	10	168.05	169.00	-1	11,478	-0.01%
2021/03/30	0	0.00	2	164.75	167.50	-2	11,564	-0.02%
2021/03/29	1.6	163.16	1	162.50	164.00	0.6	11,816	0.01%
2021/03/26	3	161.67	2	160.50	161.00	1	12,205	0.01%
2021/03/25	1	160.50	0	0.00	160.50	1	12,361	0.01%
2021/03/24	3.1	163.78	2	163.25	162.00	1.1	12,549	0.01%
2021/03/23	2	165.75	1	165.00	166.00	1	12,740	0.01%
2021/03/22	1	165.50	2	167.25	165.50	-1	12,974	-0.01%
2021/03/19	3	167.00	1	168.00	168.00	2	13,214	0.02%
2021/03/18	4.4	166.74	2	166.00	167.00	2.4	13,270	0.02%
2021/03/17	5	166.90	4	167.88	165.50	1	13,845	0.01%
2021/03/16	3.1	166.55	2.1	167.52	168.50	1	14,131	0.01%
2021/03/15	1.2	164.46	2	165.25	165.50	-0.8	14,731	-0.01%
2021/03/12	2	163.75	2	163.50	164.00	0	14,975	0.00%
2021/03/11	1.1	157.27	2	159.50	162.50	-0.9	15,371	-0.01%
2021/03/10	2.1	155.24	4	155.88	156.00	-1.9	15,671	-0.01%
2021/03/09	6	154.17	11	152.59	153.50	-5	16,368	-0.03%
2021/03/08	2	160.25	3	159.00	157.50	-1	16,950	-0.01%
2021/03/05	7	160.57	2	160.00	160.00	5	18,104	0.03%
2021/03/04	2	161.75	2	160.50	160.00	0	18,259	0.00%
2021/03/03	4	163.75	2	163.75	163.50	2	18,387	0.01%
2021/03/02	3.2	168.50	1	171.00	166.50	2.2	18,602	0.01%
2021/02/26	7	166.79	3	166.67	167.00	4	18,790	0.02%
2021/02/25	3	172.67	3	171.17	171.00	0	19,109	0.00%
2021/02/24	5	175.30	17.6	174.70	170.00	-12.6	19,236	-0.07%
2021/02/23	7	172.79	11	172.36	172.00	-4	18,979	-0.02%
2021/02/22	24.1	174.35	21.5	172.41	175.00	2.6	18,860	0.01%
2021/02/19	6	164.58	0	0.00	167.00	6	18,511	0.03%
2021/02/18	11	164.18	19	162.50	164.00	-8	18,916	-0.04%
2021/02/17	6	165.17	5.1	164.33	161.50	0.9	18,922	0.00%
2021/02/05	0.1	156.00	0	0.00	155.00	0.1	18,760	0.00%
2021/02/04	1	156.00	4	152.50	157.00	-3	18,906	-0.02%
2021/02/03	1	160.00	2	159.25	155.50	-1	19,198	-0.01%
2021/02/02	5	157.30	3	155.83	158.00	2	19,247	0.01%
2021/02/01	6	147.83	1	149.46	150.00	5	19,361	0.03%
2021/01/29	2.1	155.19	5	155.20	152.00	-2.9	19,472	-0.01%
2021/01/28	5.2	156.83	21	157.43	157.50	-15.8	19,406	-0.08%
2021/01/27	6	162.25	5	163.50	162.00	1	19,456	0.01%
2021/01/26	28.2	165.68	2	163.50	162.00	26.2	19,440	0.13%
2021/01/25	7	172.07	10	173.90	170.50	-3	19,287	-0.02%
2021/01/22	17	170.85	21.1	166.91	172.00	-4.1	18,999	-0.02%
2021/01/21	10	160.35	4	160.88	160.00	6	18,678	0.03%
2021/01/20	6	162.58	6	162.92	159.50	0	18,700	0.00%
2021/01/19	6.1	164.25	3	164.50	165.00	3.1	18,666	0.02%
2021/01/18	3	158.00	4	159.38	163.00	-1	18,622	-0.01%
2021/01/15	11.6	162.03	3	163.50	161.00	8.6	18,518	0.05%
2021/01/14	4	168.38	3	167.50	167.50	1	18,227	0.01%
2021/01/13	12	169.00	10	169.70	169.00	2	18,092	0.01%
2021/01/12	13	169.04	1	168.50	168.50	12	17,950	0.07%
2021/01/11	8	171.50	9	172.11	174.00	-1	17,810	-0.01%
2021/01/08	14	172.00	2	172.75	170.00	12	17,740	0.07%
2021/01/07	2	171.25	1.2	171.37	172.00	0.9	17,767	0.00%
2021/01/06	7.1	171.31	30.3	168.86	172.50	-23.2	17,705	-0.13%
2021/01/05	3.1	171.06	3	172.50	171.00	0.1	17,446	0.00%
2021/01/04	16	178.75	13	177.96	177.50	3	17,184	0.02%
2020/12/31	7	175.93	5	175.80	177.50	2	16,868	0.01%
2020/12/30	9.2	174.56	10	175.30	175.00	-0.8	16,663	0.00%
2020/12/29	28.1	172.70	28.1	173.83	171.00	0	16,395	0.00%
2020/12/28	2	168.24	7	167.50	169.00	-5	15,706	-0.03%
2020/12/25	4	166.13	1	165.50	167.50	3	15,544	0.02%
2020/12/24	7	167.86	5	168.60	165.00	2	15,449	0.01%
2020/12/23	12.1	166.02	8.1	168.06	168.00	4	15,348	0.03%
2020/12/22	4	168.38	7.2	164.95	162.50	-3.2	15,141	-0.02%
2020/12/21	3.1	160.13	2	160.50	160.50	1.1	14,756	0.01%
2020/12/18	4	162.88	4	164.63	161.50	0	14,595	0.00%
2020/12/17	11	167.18	2.1	166.26	166.50	8.9	14,418	0.06%
2020/12/16	14	167.64	6.3	167.74	170.00	7.7	14,232	0.05%
2020/12/15	6	168.58	15	165.13	163.00	-9	13,968	-0.06%
2020/12/14	10.2	169.71	5	169.70	168.50	5.2	13,701	0.04%
2020/12/11	22.5	169.82	13	169.38	168.00	9.5	13,705	0.07%
2020/12/10	22	169.70	16.3	169.04	168.00	5.7	13,190	0.04%
2020/12/09	15.4	168.90	22	171.61	172.00	-6.6	12,823	-0.05%
2020/12/08	6	157.08	6	156.75	159.00	0	12,171	0.00%
2020/12/07	11.2	155.29	14	153.39	154.50	-2.9	11,949	-0.02%
2020/12/04	12.3	159.76	21	159.52	160.00	-8.7	11,594	-0.08%
2020/12/03	10.8	158.25	11	157.45	160.00	-0.3	11,330	0.00%
2020/12/02	17.1	151.54	20	151.13	154.00	-2.9	10,718	-0.03%
2020/12/01	43.4	149.38	41.1	147.98	144.50	2.3	10,250	0.02%
2020/11/30	6	142.00	131	142.33	143.50	-125	9,258	-1.35%	大賣/鉅額交易
2020/11/27	8.1	129.14	8	129.75	130.50	0.1	9,019	0.00%
2020/11/26	1	125.50	8	127.75	129.00	-7	8,867	-0.08%
2020/11/25	14	122.89	6	123.08	122.00	8	8,601	0.09%
2020/11/24	7	122.64	14	122.86	125.00	-7	8,371	-0.08%
2020/11/23	8	118.69	8	119.50	120.00	0	7,990	0.00%
2020/11/20	4	117.00	3	117.17	116.50	1	7,791	0.01%
2020/11/19	3	116.17	2	116.25	117.00	1	7,773	0.01%
2020/11/18	2	116.00	5	116.20	116.00	-3	7,765	-0.04%
2020/11/17	136	116.28	119	121.43	115.50	17	7,764	0.22%	大買/大賣/
2020/11/16	2	114.75	2	115.00	115.00	0	7,533	0.00%
2020/11/13	3	113.50	1	113.50	113.50	2	7,530	0.03%
2020/11/12	3	113.67	2	112.75	112.50	1	7,548	0.01%
2020/11/11	11	111.27	12	111.13	114.00	-1	7,577	-0.01%
2020/11/10	6	108.17	12	107.96	107.50	-6	7,456	-0.08%
2020/11/09	120	109.45	4	108.00	110.00	116	7,487	1.55%	大買/鉅額交易
2020/11/06	7	107.29	14	107.07	106.00	-7	7,417	-0.09%
2020/11/05	2	104.50	1	103.50	103.50	1	7,400	0.01%
2020/11/04	2	103.00	4	103.13	103.50	-2	7,491	-0.03%
2020/11/03	1	99.90	2	100.75	101.50	-1	7,647	-0.01%
2020/11/02	3	99.77	4	99.70	99.30	-1	7,766	-0.01%
2020/10/30	4	100.15	3	100.10	99.60	1	7,843	0.01%
2020/10/29	2	99.45	4	100.00	99.90	-2	7,870	-0.03%
2020/10/28	2	103.50	3	102.17	101.50	-1	7,984	-0.01%
2020/10/27	1	102.00	1	103.00	104.00	0	8,025	0.00%
2020/10/26	6	103.75	2	103.25	103.00	4	8,076	0.05%
2020/10/23	3	102.83	3	102.67	103.00	0	8,305	0.00%
2020/10/22	3	102.33	9	102.33	102.00	-6	8,390	-0.07%
2020/10/21	3	101.83	2	102.00	101.50	1	8,543	0.01%
2020/10/20	7	101.71	1	102.00	101.00	6	8,742	0.07%
2020/10/19	2	102.00	4	101.63	102.00	-2	8,987	-0.02%
2020/10/16	1	104.00	6	102.25	101.00	-5	9,209	-0.05%
2020/10/15	8	102.75	4	102.63	102.50	4	9,217	0.04%
2020/10/14	2	99.75	8	99.85	100.50	-6	9,128	-0.07%
2020/10/13	0	0.00	1	98.20	99.20	-1	9,252	-0.01%
2020/10/12	3	98.30	3	99.00	98.00	0	9,314	0.00%
2020/10/08	1	98.70	2	99.50	98.70	-1	9,377	-0.01%
2020/10/06	1	98.60	1	98.80	98.50	0	9,629	0.00%
2020/10/05	3	97.80	0	0.00	97.90	3	9,893	0.03%
2020/09/30	1	96.60	2	96.40	96.80	-1	10,071	-0.01%
2020/09/29	4	97.05	3	96.50	96.10	1	10,245	0.01%
2020/09/28	3	95.80	2	96.10	96.00	1	10,438	0.01%
2020/09/25	4	94.58	2	94.00	94.40	2	10,471	0.02%
2020/09/24	5	98.08	19	97.74	97.20	-14	10,491	-0.13%
2020/09/22	2	99.85	0	0.00	98.50	2	10,541	0.02%
2020/09/18	5	102.50	1	102.50	102.00	4	10,529	0.04%
2020/09/17	4	103.75	0	0.00	103.00	4	10,545	0.04%
2020/09/16	22	103.39	8	104.56	103.00	14	10,542	0.13%
2020/09/15	5	102.20	1	102.50	103.00	4	10,426	0.04%
2020/09/14	3	100.50	0	0.00	100.50	3	10,339	0.03%
2020/09/11	1	100.50	1	100.50	100.50	0	10,356	0.00%
2020/09/10	11	101.41	1	101.50	100.50	10	10,358	0.10%
2020/09/09	2	99.60	4	101.25	102.00	-2	10,349	-0.02%
2020/09/08	4	100.35	2	100.25	100.50	2	10,338	0.02%
2020/09/07	37	100.08	2	101.50	100.00	35	10,388	0.34%
2020/09/04	9	100.43	18	100.47	102.50	-9	10,355	-0.09%
2020/09/03	11	97.72	16	99.01	101.00	-5	10,503	-0.05%
2020/09/02	5	97.06	12	97.44	97.30	-7	10,847	-0.06%
2020/09/01	17	95.45	2	95.70	96.80	15	10,883	0.14%
2020/08/31	1	97.60	0	0.00	96.40	1	10,959	0.01%
2020/08/28	14	97.07	2	97.10	97.40	12	11,085	0.11%
2020/08/27	28	98.01	8	98.41	98.40	20	11,263	0.18%
2020/08/26	0	0.00	14	97.80	97.80	-14	11,264	-0.12%
2020/08/25	6	98.18	3	97.87	97.50	3	11,271	0.03%
2020/08/24	2	97.05	2	97.05	98.00	0	11,270	0.00%
2020/08/21	31	96.89	2	96.80	97.10	29	11,267	0.26%
2020/08/20	8	98.19	6	95.98	95.60	2	11,224	0.02%
2020/08/19	2	103.75	0	0.00	101.50	2	11,038	0.02%
2020/08/18	22	103.36	6	103.67	104.00	16	11,024	0.15%
2020/08/17	4	104.50	14	104.50	104.00	-10	11,026	-0.09%
2020/08/14	12	101.75	3	103.33	103.50	9	10,886	0.08%
2020/08/13	3	103.17	3	102.50	101.00	0	10,794	0.00%
2020/08/12	2	102.75	6	102.75	103.00	-4	10,709	-0.04%
2020/08/11	7	104.00	2	105.00	102.50	5	10,656	0.05%
2020/08/10	0	0.00	3	102.17	101.50	-3	10,475	-0.03%
2020/08/07	85	101.39	3	103.67	100.00	82	10,409	0.79%
2020/08/05	2	99.75	0	0.00	99.30	2	10,260	0.02%
2020/07/31	2	98.60	2	98.55	98.00	0	10,755	0.00%
2020/07/30	2	95.30	3	95.33	97.80	-1	10,717	-0.01%
2020/07/29	2	94.75	0	0.00	94.50	2	10,733	0.02%
2020/07/28	6	96.30	7	96.37	94.50	-1	10,724	-0.01%
2020/07/27	4	97.08	6	96.30	95.30	-2	10,641	-0.02%
2020/07/24	23	99.29	0	0.00	96.10	23	10,589	0.22%
2020/07/23	7	100.71	2	101.25	100.00	5	10,450	0.05%
2020/07/22	3	107.33	37	107.99	108.00	-34	10,288	-0.33%
2020/07/21	10	105.80	65	106.48	106.00	-55	10,074	-0.55%
2020/07/20	1	103.00	2	104.25	103.50	-1	9,894	-0.01%
2020/07/17	1	103.00	0	0.00	103.00	1	9,830	0.01%
2020/07/16	12	102.67	0	0.00	102.00	12	9,847	0.12%
2020/07/15	1	103.00	1	102.50	101.00	0	9,773	0.00%
2020/07/14	2	103.50	3	102.50	101.50	-1	9,928	-0.01%
2020/07/13	32	104.02	2	105.00	104.50	30	10,021	0.30%
2020/07/10	2	104.75	3	103.17	102.50	-1	10,149	-0.01%
2020/07/09	3	104.33	7	104.50	106.00	-4	10,110	-0.04%
2020/07/08	4	102.00	4	102.75	102.50	0	9,882	0.00%
2020/07/07	5	100.30	5	99.78	99.50	0	9,766	0.00%
2020/07/06	6	100.02	7	100.09	100.00	-1	9,890	-0.01%
2020/07/03	5	97.38	7	97.49	97.80	-2	10,061	-0.02%
2020/07/02	5	95.62	3	96.63	97.00	2	10,263	0.02%
2020/07/01	2	95.65	2	96.20	95.40	0	10,373	0.00%
2020/06/30	0	0.00	2	94.55	94.90	-2	10,424	-0.02%
2020/06/29	0	0.00	2	92.85	93.00	-2	10,470	-0.02%
2020/06/24	2	93.95	1	94.70	94.00	1	10,531	0.01%
2020/06/23	2	93.60	3	94.23	93.90	-1	10,717	-0.01%
2020/06/22	3	93.80	4	93.85	93.10	-1	10,897	-0.01%
2020/06/19	6	93.73	4	94.18	93.90	2	11,175	0.02%
2020/06/17	1	92.00	0	0.00	92.40	1	11,436	0.01%
2020/06/16	2	91.50	12	91.88	92.10	-10	11,637	-0.09%
2020/06/15	5	91.46	3	91.20	90.50	2	11,968	0.02%
2020/06/12	13	90.22	3	90.77	91.50	10	12,126	0.08%
2020/06/11	0	0.00	2	91.30	91.50	-2	12,253	-0.02%
2020/06/10	1	95.10	13	95.05	95.40	-12	12,271	-0.10%
2020/06/09	7	95.70	2	95.85	94.20	5	12,514	0.04%
2020/06/08	13	97.52	22	95.38	99.00	-9	12,338	-0.07%
2020/06/05	4	92.38	4	92.10	91.80	0	11,890	0.00%
2020/06/04	3	91.77	2	91.90	91.60	1	11,991	0.01%
2020/06/03	0	0.00	2	91.00	91.40	-2	12,099	-0.02%
2020/06/02	13	91.59	4	91.18	91.50	9	11,996	0.08%
2020/05/29	2	88.55	0	0.00	87.80	2	12,059	0.02%
2020/05/27	0	0.00	2	88.80	88.70	-2	12,309	-0.02%
2020/05/26	0	0.00	4	89.70	89.30	-4	12,437	-0.03%
2020/05/22	1	89.50	0	0.00	88.30	1	12,598	0.01%
2020/05/21	3	89.17	0	0.00	89.00	3	12,627	0.02%
2020/05/20	1	88.50	8	88.00	88.00	-7	12,646	-0.06%
2020/05/19	3	88.93	10	88.24	88.50	-7	12,805	-0.05%
2020/05/18	6	87.32	3	87.33	86.80	3	13,041	0.02%
2020/05/15	12	87.77	1	87.40	87.00	11	13,274	0.08%
2020/05/14	6	89.87	4	89.15	88.20	2	13,690	0.01%
2020/05/13	4	91.23	2	91.15	91.00	2	13,873	0.01%
2020/05/12	4	91.58	5	91.38	90.90	-1	13,837	-0.01%
2020/05/11	5	91.92	2	92.05	92.20	3	13,890	0.02%
2020/05/08	10	90.87	17	91.09	90.60	-7	13,690	-0.05%
2020/05/07	3	87.50	5	88.00	87.10	-2	13,381	-0.01%
2020/05/06	18	87.94	1	88.20	87.20	17	13,392	0.13%
2020/05/05	5	88.06	4	87.40	88.50	1	13,445	0.01%
2020/05/04	4	86.90	0	0.00	86.90	4	13,527	0.03%
2020/04/30	8	89.01	15	88.93	89.10	-7	13,575	-0.05%
2020/04/29	6	87.07	7	87.04	87.00	-1	13,527	-0.01%
2020/04/28	2	86.65	2	87.25	86.50	0	13,593	0.00%
2020/04/27	1	86.10	1	85.10	86.20	0	13,814	0.00%
2020/04/24	3	84.47	2	84.35	84.70	1	13,917	0.01%
2020/04/23	2	85.95	6	85.73	85.20	-4	14,143	-0.03%
2020/04/22	3	84.77	2	84.75	85.10	1	14,263	0.01%
2020/04/21	7	87.23	2	87.00	84.40	5	14,573	0.03%
2020/04/20	2	87.05	3	87.60	87.50	-1	14,549	-0.01%
2020/04/17	12	86.41	9	88.43	86.40	3	14,507	0.02%
2020/04/16	10	87.87	3	88.33	88.00	7	14,323	0.05%
2020/04/15	12	87.78	7	88.14	88.60	5	14,254	0.04%
2020/04/14	6	86.00	8	85.80	86.00	-2	14,050	-0.01%
2020/04/13	2	84.55	4	85.28	84.50	-2	14,051	-0.01%
2020/04/10	3	84.97	6	84.83	86.00	-3	14,058	-0.02%
2020/04/09	9	85.66	4	85.45	84.30	5	14,202	0.04%
2020/04/08	9	85.27	6	84.30	86.90	3	14,166	0.02%
2020/04/07	8	81.74	7	82.50	82.90	1	13,825	0.01%
2020/04/06	3	78.37	4	79.35	80.00	-1	13,642	-0.01%
2020/04/01	3	77.00	2	77.20	77.20	1	13,501	0.01%
2020/03/31	2	78.55	2	80.00	78.20	0	13,445	0.00%
2020/03/30	1	78.80	0	0.00	79.10	1	14,004	0.01%
2020/03/27	1	81.60	3	82.00	79.60	-2	13,950	-0.01%
2020/03/26	6	79.55	3	78.63	80.30	3	13,817	0.02%
2020/03/25	2	79.25	5	79.88	78.70	-3	13,737	-0.02%
2020/03/24	10	77.19	4	78.03	75.70	6	13,481	0.04%
2020/03/23	12	74.78	3	75.10	73.60	9	13,586	0.07%
2020/03/20	2	80.90	6	81.13	80.60	-4	13,512	-0.03%
2020/03/19	12	78.54	2	82.10	75.80	10	13,392	0.07%
2020/03/18	4	85.95	3	86.60	84.20	1	13,093	0.01%
2020/03/17	22	86.18	17	85.29	84.20	5	13,013	0.04%
2020/03/16	5	89.70	20	87.29	86.50	-15	12,937	-0.12%
2020/03/13	8	89.69	6	90.43	91.70	2	12,861	0.02%
2020/03/12	5	93.72	5	94.62	94.00	0	12,576	0.00%
2020/03/11	3	100.33	0	0.00	98.50	3	12,749	0.02%
2020/03/10	7	100.50	8	99.04	102.00	-1	13,169	-0.01%
2020/03/09	1	102.50	1	100.00	98.30	0	13,222	0.00%
2020/03/06	7	106.64	1	106.50	106.00	6	13,026	0.05%
2020/03/05	6	107.83	5	108.50	109.00	1	12,961	0.01%
2020/03/04	4	104.25	1	105.00	103.50	3	12,816	0.02%
2020/03/03	13	110.23	3	110.00	106.50	10	12,681	0.08%
2020/03/02	11	106.32	6	106.83	108.50	5	12,578	0.04%
2020/02/27	4	108.00	3	106.50	105.00	1	12,499	0.01%
2020/02/26	2	111.50	24	107.96	108.50	-22	12,399	-0.18%
2020/02/25	0	0.00	1	110.50	113.00	-1	12,235	-0.01%
2020/02/24	17	114.59	1	112.50	112.50	16	12,185	0.13%
2020/02/21	4	116.25	2	117.00	116.50	2	12,075	0.02%
2020/02/20	1	116.50	1	117.00	117.00	0	12,027	0.00%
2020/02/19	1	112.00	5	114.10	116.00	-4	11,823	-0.03%
2020/02/18	4	113.00	7	113.71	110.50	-3	11,515	-0.03%
2020/02/17	8	110.25	14	112.11	113.00	-6	11,278	-0.05%
2020/02/14	4	106.13	24	106.35	108.00	-20	10,837	-0.18%
2020/02/13	3	102.83	1	103.00	102.00	2	10,571	0.02%
2020/02/12	2	103.50	6	105.17	103.50	-4	10,678	-0.04%
2020/02/11	6	102.17	3	102.50	103.00	3	10,836	0.03%
2020/02/10	1	103.00	1	102.00	101.00	0	10,898	0.00%
2020/02/07	6	103.33	1	104.00	103.00	5	10,875	0.05%
2020/02/06	7	104.21	6	104.00	103.50	1	11,007	0.01%
2020/02/05	10	102.55	3	102.67	102.00	7	10,999	0.06%
2020/02/04	11	99.86	3	100.13	101.00	8	10,844	0.07%
2020/02/03	10	96.97	7	97.31	98.20	3	10,802	0.03%
2020/01/31	3	97.93	13	97.23	98.20	-10	10,721	-0.09%
2020/01/30	4	99.30	2	97.45	96.30	2	10,834	0.02%
2020/01/20	5	106.50	5	107.40	107.00	0	10,654	0.00%
2020/01/17	4	105.25	7	105.21	105.00	-3	10,615	-0.03%
2020/01/16	8	103.06	9	102.56	104.50	-1	10,371	-0.01%
2020/01/15	11	100.36	9	101.17	102.00	2	10,274	0.02%
2020/01/14	1	99.10	0	0.00	99.00	1	10,037	0.01%
2020/01/13	1	96.40	4	97.33	98.40	-3	10,064	-0.03%
2020/01/10	4	96.98	1	98.00	96.50	3	10,379	0.03%
2020/01/09	1	96.40	3	96.60	97.30	-2	10,527	-0.02%
2020/01/08	7	94.47	4	94.70	94.30	3	10,582	0.03%
2020/01/07	8	95.84	6	95.75	94.50	2	10,940	0.02%
2020/01/06	4	98.68	1	97.00	97.00	3	11,240	0.03%
2020/01/03	4	102.75	3	102.83	100.50	1	11,207	0.01%
2020/01/02	5	102.50	6	103.00	103.00	-1	11,089	-0.01%
2019/12/31	1	99.70	1	99.10	99.40	0	10,868	0.00%
2019/12/30	6	100.53	2	101.00	100.00	4	10,903	0.04%
2019/12/27	6	102.58	3	101.33	101.00	3	10,860	0.03%
2019/12/26	8	101.75	13	101.77	101.50	-5	10,872	-0.05%
2019/12/25	20	102.80	46	102.91	101.50	-26	10,938	-0.24%
2019/12/23	0	0.00	1	98.20	98.00	-1	10,502	-0.01%
2019/12/20	11	97.49	10	96.75	97.80	1	10,555	0.01%
2019/12/19	6	96.37	2	95.80	95.70	4	10,832	0.04%
2019/12/18	5	98.90	10	97.70	96.80	-5	10,922	-0.05%
2019/12/17	2	95.90	4	96.53	97.00	-2	10,619	-0.02%
2019/12/13	1	95.00	0	0.00	94.90	1	10,457	0.01%
2019/12/12	5	95.88	7	95.40	94.50	-2	10,397	-0.02%
2019/12/11	2	94.85	22	94.41	94.20	-20	10,307	-0.19%
2019/12/10	2	96.25	2	96.40	96.80	0	10,287	0.00%
2019/12/09	1	96.30	1	96.20	97.30	0	10,214	0.00%
2019/12/06	5	98.60	7	97.06	96.70	-2	10,146	-0.02%
2019/12/05	16	96.38	22	96.06	96.50	-6	9,750	-0.06%
2019/12/04	23	89.70	9	88.81	90.50	14	9,211	0.15%
2019/12/02	0	0.00	1	86.50	87.00	-1	8,999	-0.01%
2019/11/27	1	86.90	0	0.00	86.60	1	9,125	0.01%
2019/11/26	6	85.67	4	86.45	85.50	2	9,136	0.02%
2019/11/25	5	86.20	5	86.16	86.50	0	9,085	0.00%
2019/11/22	2	87.15	1.1	87.28	87.10	0.9	9,060	0.01%
2019/11/21	0	0.00	1	86.50	86.20	-1	9,167	-0.01%
2019/11/14	0	0.00	3	88.00	88.80	-3	9,296	-0.03%
2019/11/12	14	87.17	5	87.32	87.50	9	9,337	0.10%
2019/11/11	6	85.80	4	86.55	86.20	2	9,336	0.02%
2019/11/08	17	91.26	49	89.62	88.00	-32	9,198	-0.35%
2019/11/07	9	93.52	2	94.70	93.60	7	8,931	0.08%
2019/11/06	2	97.35	5	96.58	95.90	-3	8,881	-0.03%
2019/11/05	5	96.90	6	97.18	98.00	-1	8,856	-0.01%
2019/11/04	3	94.07	1	93.30	95.20	2	8,702	0.02%
2019/11/01	12	91.98	1	92.30	92.30	11	8,580	0.13%
2019/10/31	31	93.02	1	93.40	91.80	30	8,647	0.35%
2019/10/29	37	93.16	11	93.88	94.50	26	8,572	0.30%
2019/10/28	57	93.15	11	93.76	94.30	46	8,454	0.54%
2019/10/25	6	93.25	7	92.97	92.90	-1	8,395	-0.01%
2019/10/24	7	92.03	7	92.36	92.40	0	8,285	0.00%
2019/10/23	17	92.69	2	92.45	91.90	15	8,312	0.18%
2019/10/22	22	92.75	3	93.07	93.10	19	8,303	0.23%
2019/10/21	55	91.15	12	92.33	92.90	43	8,247	0.52%
2019/10/18	56	92.86	45	91.87	91.20	11	8,137	0.14%
2019/10/17	19	90.32	4	89.80	91.10	15	7,788	0.19%
2019/10/16	8	90.38	3	89.63	89.00	5	7,667	0.07%
2019/10/15	7	91.06	4	89.53	89.20	3	7,584	0.04%
2019/10/14	9	87.89	35	88.27	89.30	-26	7,306	-0.36%
2019/10/09	1	83.80	1	83.50	83.50	0	6,965	0.00%
2019/10/08	3	84.00	0	0.00	83.80	3	7,069	0.04%
2019/10/07	44	84.49	0	0.00	84.40	44	7,055	0.62%
2019/10/04	18	85.35	1	85.00	85.00	17	7,053	0.24%
2019/10/03	25	85.16	7	85.90	86.20	18	7,094	0.25%
2019/10/02	5	85.00	0	0.00	85.40	5	7,068	0.07%
2019/10/01	0	0.00	10	84.39	85.50	-10	7,054	-0.14%
2019/09/27	2	83.45	7	82.81	82.20	-5	6,981	-0.07%
2019/09/26	10	83.76	5	82.50	82.70	5	7,004	0.07%
2019/09/25	2	84.10	3	83.83	83.90	-1	7,102	-0.01%
2019/09/24	4	83.05	6	83.52	83.70	-2	7,306	-0.03%
2019/09/23	0	0.00	18	79.44	81.20	-18	7,012	-0.26%
2019/09/20	1	77.20	4	78.02	78.50	-3	7,226	-0.04%
2019/09/19	1	77.00	0	0.00	76.90	1	7,288	0.01%
2019/09/17	1	76.60	1	77.30	76.80	0	7,502	0.00%
2019/09/16	0	0.00	1	76.90	76.70	-1	7,591	-0.01%
2019/09/12	1	77.00	2	76.30	77.20	-1	7,719	-0.01%
2019/09/09	0	0.00	13	76.22	75.80	-13	8,214	-0.16%
2019/09/05	0	0.00	1	76.20	76.00	-1	8,781	-0.01%
2019/09/04	2	76.35	1	76.40	76.20	1	9,001	0.01%
2019/09/03	1	76.40	2	76.50	76.60	-1	9,084	-0.01%
2019/09/02	9	74.80	0	0.00	75.00	9	9,131	0.10%
2019/08/30	5	75.20	1	76.40	74.20	4	9,298	0.04%
2019/08/29	0	0.00	2	73.50	74.60	-2	9,377	-0.02%
2019/08/28	1	74.50	1	73.50	73.50	0	9,430	0.00%
2019/08/27	26	73.82	1	74.50	73.80	25	9,447	0.26%
2019/08/26	66	74.71	4	75.15	74.10	62	9,586	0.65%
2019/08/23	15	77.63	0	0.00	77.90	15	9,603	0.16%
2019/08/22	52	78.96	0	0.00	77.90	52	9,722	0.53%
2019/08/21	51	79.50	0	0.00	79.30	51	9,935	0.51%
2019/08/20	90	81.23	1	80.30	80.10	89	10,200	0.87%
2019/08/19	0	0.00	4	81.75	81.20	-4	10,388	-0.04%
2019/08/16	1	78.10	0	0.00	78.00	1	10,583	0.01%
2019/08/14	14	81.40	2	82.10	80.90	12	11,107	0.11%
2019/08/13	1	81.30	0	0.00	81.00	1	11,418	0.01%
2019/08/08	11	80.28	0	0.00	80.20	11	12,172	0.09%
2019/08/07	2	82.30	1	81.30	80.50	1	12,557	0.01%
2019/08/06	4	79.83	1	81.00	82.30	3	13,207	0.02%
2019/08/02	12	82.73	2	83.05	81.60	10	14,366	0.07%
2019/07/30	7	83.46	2	83.75	83.50	5	14,407	0.03%
2019/07/25	0	0.00	2	87.70	88.40	-2	14,315	-0.01%
2019/07/23	0	0.00	2	86.60	86.90	-2	14,345	-0.01%
2019/07/22	2	88.35	1	88.30	88.10	1	14,336	0.01%
2019/07/18	2	88.15	0	0.00	86.80	2	14,457	0.01%
2019/07/17	15	89.90	1	90.20	89.90	14	14,406	0.10%
2019/07/16	0	0.00	1	91.20	90.40	-1	14,443	-0.01%
2019/07/15	0	0.00	2	89.55	89.90	-2	14,399	-0.01%
2019/07/12	6	88.50	1	89.20	87.90	5	14,471	0.03%
2019/07/11	0	0.00	1	87.30	87.30	-1	14,373	-0.01%
2019/07/10	1	86.00	1	86.30	86.70	0	14,320	0.00%
2019/07/08	1	87.50	2	87.65	87.50	-1	14,264	-0.01%
2019/07/05	3	86.60	3	86.77	87.30	0	14,345	0.00%
2019/07/04	2	85.85	3	85.97	85.80	-1	14,340	-0.01%
2019/07/03	1	87.30	7	85.89	85.90	-6	14,760	-0.04%
2019/07/02	2	86.00	3	87.03	87.60	-1	14,660	-0.01%
2019/07/01	6	83.60	8	84.44	85.90	-2	14,475	-0.01%
2019/06/28	2	81.10	1	80.40	81.60	1	14,182	0.01%
2019/06/27	3	80.20	10	79.65	80.50	-7	14,223	-0.05%
2019/06/26	0	0.00	1	79.10	81.40	-1	13,871	-0.01%
2019/06/25	4	81.85	6	80.90	80.40	-2	13,831	-0.01%
2019/06/24	0	0.00	5	81.70	83.00	-5	13,652	-0.04%
2019/06/21	2	83.20	3	82.67	81.60	-1	13,619	-0.01%
2019/06/20	5	83.16	4	83.53	82.70	1	13,550	0.01%
2019/06/19	1	82.20	0	0.00	82.50	1	13,490	0.01%
2019/06/18	2	83.45	1	81.70	81.70	1	13,372	0.01%
2019/06/17	10	83.38	3	83.83	84.20	7	13,326	0.05%
2019/06/14	7	81.96	9	83.06	82.10	-2	13,108	-0.02%
2019/06/13	1	79.20	3	80.60	81.50	-2	12,776	-0.02%
2019/06/12	3	80.23	4	79.93	78.80	-1	12,622	-0.01%
2019/06/11	0	0.00	5	78.16	78.60	-5	12,490	-0.04%
2019/06/10	2	75.85	5	75.94	76.80	-3	12,428	-0.02%
2019/06/06	11	75.86	11	74.90	74.50	0	12,369	0.00%
2019/06/05	2	79.10	2	79.10	77.90	0	12,215	0.00%
2019/06/04	7	77.73	7	77.74	78.20	0	12,311	0.00%
2019/06/03	2	77.80	2	77.95	77.50	0	12,334	0.00%
2019/05/31	6	77.85	5	78.04	78.90	1	12,294	0.01%
2019/05/30	5	77.70	5	77.82	77.30	0	12,162	0.00%
2019/05/29	9	77.01	8	76.96	77.20	1	12,097	0.01%
2019/05/28	6	79.67	8	78.64	78.20	-2	12,127	-0.02%
2019/05/27	8	82.41	5	81.84	81.10	3	12,125	0.02%
2019/05/24	15	80.90	16	81.51	80.90	-1	11,956	-0.01%
2019/05/23	14	79.31	13	79.50	81.20	1	11,812	0.01%
2019/05/22	12	80.28	12	80.78	79.10	0	11,547	0.00%
2019/05/21	5	76.34	3	77.50	78.90	2	11,219	0.02%
2019/05/20	17	78.28	13	77.83	77.00	4	11,084	0.04%
2019/05/17	16	80.68	11	80.70	80.10	5	10,837	0.05%
2019/05/16	7	78.24	21	78.46	78.10	-14	10,412	-0.13%
2019/05/15	69	78.40	12	78.83	78.10	57	10,471	0.54%
2019/05/14	27	76.33	16	77.76	78.00	11	10,559	0.10%
2019/05/13	52	73.01	48	74.78	75.70	4	10,001	0.04%
2019/05/10	80	72.72	20	72.05	72.80	60	9,585	0.63%
2019/05/09	19	68.39	17	69.84	68.20	2	8,933	0.02%
2019/05/08	95	68.77	8	69.13	69.30	87	8,874	0.98%
2019/05/07	2	67.70	11	67.56	67.70	-9	8,904	-0.10%
2019/05/06	7	67.13	0	0.00	67.30	7	9,224	0.08%
2019/05/03	2	68.30	6	69.00	68.20	-4	9,229	-0.04%
2019/05/02	10	67.32	0	0.00	67.30	10	9,228	0.11%
2019/04/29	0	0.00	7	68.34	67.00	-7	9,419	-0.07%
2019/04/26	2	70.05	0	0.00	69.50	2	9,474	0.02%
2019/04/25	7	70.86	1.1	70.81	71.20	6	9,531	0.06%
2019/04/24	2	71.90	8	70.77	70.30	-6	9,697	-0.06%
2019/04/23	8	70.21	4	70.20	70.00	4	9,679	0.04%
2019/04/22	6	72.00	7	71.27	70.50	-1	9,950	-0.01%
2019/04/19	9.5	69.40	9	69.57	70.60	0.5	9,991	0.01%
2019/04/18	17	69.65	22	70.90	68.60	-5	10,232	-0.05%
2019/04/17	4	69.58	3	69.80	69.10	1	10,246	0.01%
2019/04/16	4	68.85	1	69.20	69.30	3	10,261	0.03%
2019/04/15	26	68.32	1	68.30	68.30	25	10,465	0.24%
2019/04/12	3	68.00	0	0.00	67.70	3	10,741	0.03%
2019/04/11	5	69.10	5	71.08	68.80	0	10,854	0.00%
2019/04/10	0	0.00	20	70.90	71.40	-20	10,908	-0.18%
2019/04/09	6	71.78	27	72.51	71.80	-21	10,984	-0.19%
2019/04/08	20	68.70	0	0.00	68.60	20	10,831	0.18%
2019/04/03	2	68.75	2	68.45	67.80	0	10,997	0.00%
2019/04/02	3	68.70	24	68.53	68.40	-21	11,241	-0.19%
2019/04/01	1	68.10	2	69.05	68.20	-1	11,713	-0.01%
2019/03/28	3	67.33	4	67.48	66.60	-1	12,023	-0.01%
2019/03/27	0	0.00	1	67.10	66.90	-1	12,525	-0.01%
2019/03/25	1	66.60	0	0.00	66.60	1	12,950	0.01%
2019/03/22	3	69.37	7	69.17	68.20	-4	13,122	-0.03%
2019/03/21	0	0.00	2	68.15	68.40	-2	13,349	-0.01%
2019/03/20	13	67.95	3	67.93	67.80	10	13,583	0.07%
2019/03/19	2	66.70	7	66.47	66.80	-5	13,849	-0.04%
2019/03/18	2	65.10	4	65.23	65.70	-2	13,975	-0.01%
2019/03/15	8	64.95	1	64.80	64.80	7	14,310	0.05%
2019/03/14	5	64.72	2	64.85	64.30	3	14,582	0.02%
2019/03/13	18	65.41	1	65.40	65.70	17	14,874	0.11%
2019/03/12	3	66.97	2	66.80	66.00	1	15,052	0.01%
2019/03/11	4	65.53	1	65.80	65.90	3	15,288	0.02%
2019/03/08	13	66.19	7	66.30	65.10	6	15,954	0.04%
2019/03/07	9	69.53	1	67.80	67.90	8	16,140	0.05%
2019/03/05	2	70.10	0	0.00	70.60	2	17,126	0.01%
2019/03/04	3	70.97	1	70.90	70.50	2	17,429	0.01%
2019/02/27	4	71.53	3	71.67	71.40	1	17,569	0.01%
2019/02/26	6	72.32	13	72.31	72.60	-7	17,810	-0.04%
2019/02/25	5	69.46	2	69.80	69.80	3	17,952	0.02%
2019/02/22	8	71.41	3	71.40	70.10	5	18,343	0.03%
2019/02/21	4	70.73	10	70.60	71.20	-6	18,311	-0.03%
2019/02/20	15	72.62	6	72.47	71.10	9	18,314	0.05%
2019/02/19	3	71.23	11	71.49	72.00	-8	18,362	-0.04%
2019/02/18	16	71.31	8	71.99	70.80	8	18,472	0.04%
2019/02/15	2	72.30	12	71.61	70.50	-10	18,677	-0.05%
2019/02/14	5	73.64	11	73.82	72.80	-6	18,739	-0.03%
2019/02/13	10	70.64	27	71.56	74.30	-17	18,546	-0.09%
2019/02/12	2	66.50	2	67.35	67.60	0	18,191	0.00%
2019/02/11	2	65.75	12	66.05	65.60	-10	18,539	-0.05%
2019/01/30	14	65.61	2	65.75	64.50	12	18,765	0.06%
2019/01/29	1	64.70	1	64.70	65.20	0	18,788	0.00%
2019/01/28	5	65.58	5	65.60	65.50	0	18,875	0.00%
2019/01/25	1	64.00	5	64.84	64.40	-4	19,217	-0.02%
2019/01/24	1	63.10	1	63.00	62.50	0	19,111	0.00%
2019/01/23	1	62.10	1	62.40	63.10	0	19,101	0.00%
2019/01/22	3	63.73	2	62.90	62.00	1	19,326	0.01%
2019/01/21	3	64.50	3	63.97	63.70	0	19,436	0.00%
2019/01/18	1	62.50	0	0.00	64.30	1	19,565	0.01%
2019/01/17	4	64.60	3	64.07	63.60	1	19,619	0.01%
2019/01/16	4	64.20	10	64.38	64.90	-6	19,722	-0.03%
2019/01/15	0	0.00	5	62.32	62.90	-5	19,591	-0.03%
2019/01/14	6	61.50	17	61.19	61.40	-11	19,557	-0.06%
2019/01/11	6	64.53	6	64.28	63.30	0	19,391	0.00%
2019/01/10	3	64.90	3	64.47	64.00	0	19,377	0.00%
2019/01/09	4	62.75	5	63.30	62.60	-1	19,169	-0.01%
2019/01/08	1	63.30	1	62.50	62.50	0	19,230	0.00%
2019/01/07	1	63.50	6	63.63	63.20	-5	19,279	-0.03%
2019/01/03	0	0.00	1	62.20	61.60	-1	19,106	-0.01%
2019/01/02	2	62.50	2	62.85	62.80	0	19,093	0.00%
2018/12/28	32	61.16	3	61.50	61.20	29	19,120	0.15%
2018/12/27	3	60.93	13	61.38	61.20	-10	19,189	-0.05%
2018/12/26	7	59.93	1	60.00	58.50	6	18,918	0.03%
2018/12/25	8	58.01	2	57.65	60.80	6	18,881	0.03%
2018/12/24	13	60.41	2	59.70	60.00	11	18,659	0.06%
2018/12/22	4	61.80	3	61.90	63.50	1	18,227	0.01%
2018/12/21	11	61.21	13	62.45	63.40	-2	18,292	-0.01%
2018/12/20	61	63.28	52	63.96	61.70	9	18,034	0.05%
2018/12/19	30	68.98	20	69.36	68.50	10	17,677	0.06%
2018/12/18	14	70.80	12	70.83	70.00	2	18,106	0.01%
2018/12/17	9	70.62	16	70.48	71.00	-7	18,198	-0.04%
2018/12/14	18	67.46	15	67.92	69.20	3	18,092	0.02%
2018/12/13	14	69.23	4	69.85	69.80	10	17,965	0.06%
2018/12/12	9	70.62	4	70.63	69.30	5	17,838	0.03%
2018/12/11	7	69.84	2	69.15	68.60	5	17,780	0.03%
2018/12/10	12	70.21	2	69.40	69.60	10	17,754	0.06%
2018/12/07	10	74.16	2	74.50	72.70	8	17,516	0.05%
2018/12/06	9	75.04	13	73.52	74.10	-4	17,515	-0.02%
2018/12/05	3	78.60	1	79.30	78.00	2	17,395	0.01%
2018/12/04	9	82.79	4	83.25	82.10	5	17,367	0.03%
2018/12/03	24	86.94	15	87.21	85.20	9	17,253	0.05%
2018/11/30	10	84.47	8	84.69	84.50	2	16,574	0.01%
2018/11/29	11	83.67	13	83.71	85.80	-2	16,135	-0.01%
2018/11/28	10	79.01	15	79.43	79.90	-5	15,623	-0.03%
2018/11/27	20	74.71	19	75.41	76.00	1	15,145	0.01%
2018/11/26	13	73.49	14	73.98	73.50	-1	14,850	-0.01%
2018/11/23	11	74.11	9	73.24	72.00	2	14,732	0.01%
2018/11/22	21	76.79	21	75.38	72.80	0	14,384	0.00%
2018/11/21	14	74.58	16	74.34	77.50	-2	13,991	-0.01%
2018/11/20	4	69.88	3	70.30	70.50	1	13,555	0.01%
2018/11/19	3	69.80	3	69.83	70.10	0	13,594	0.00%
2018/11/16	25	70.37	27	69.92	69.00	-2	13,591	-0.01%
2018/11/15	4	68.48	6	69.18	70.00	-2	13,639	-0.01%
2018/11/14	9	69.23	13	69.75	68.00	-4	13,554	-0.03%
2018/11/13	13	67.43	4	67.95	71.50	9	13,511	0.07%
2018/11/12	6	66.92	5	67.10	69.00	1	13,388	0.01%
2018/11/09	3	66.17	2	67.05	67.50	1	13,312	0.01%
2018/11/08	8	69.61	7	68.46	66.20	1	13,209	0.01%
2018/11/07	5	65.46	8	67.25	69.80	-3	12,822	-0.02%
2018/11/06	2	65.60	2	66.40	63.50	0	12,780	0.00%
2018/11/05	4	65.50	11	66.35	67.40	-7	12,809	-0.05%
2018/11/02	9	66.24	8	66.31	66.40	1	12,814	0.01%
2018/11/01	2	61.75	1	63.30	63.30	1	12,502	0.01%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	12	52.02	10	52.02	52.40	2	12,483	0.02%
2018/10/29	1	48.90	2	50.10	51.80	-1	12,405	-0.01%
2018/10/26	3	48.48	2	51.60	47.10	1	12,467	0.01%
2018/10/25	12	51.77	19	51.41	50.40	-7	12,546	-0.06%
2018/10/24	5	56.86	4	56.95	56.00	1	12,412	0.01%
2018/10/23	1	58.30	0	0.00	58.30	1	12,263	0.01%
2018/10/22	0	0.00	10	62.60	61.90	-10	12,230	-0.08%
2018/10/19	11	61.81	1	62.60	61.80	10	12,158	0.08%
2018/10/18	3	66.43	0	0.00	65.30	3	12,057	0.02%
2018/10/12	1	64.40	2	64.50	64.10	-1	11,722	-0.01%
2018/10/11	4	64.10	0	0.00	63.50	4	11,552	0.03%
2018/10/09	5	68.86	6	70.10	70.50	-1	11,443	-0.01%
2018/10/08	18	67.52	16	67.56	68.00	2	11,287	0.02%
2018/10/05	10	71.80	11	71.46	70.00	-1	11,098	-0.01%
2018/10/04	1	75.20	0	0.00	75.80	1	10,937	0.01%
2018/10/03	1	78.40	1	75.30	74.90	0	10,944	0.00%
2018/10/02	2	79.25	3	79.57	78.50	-1	10,874	-0.01%
2018/10/01	3	79.10	2	78.95	79.90	1	10,996	0.01%
2018/09/28	3	77.93	4	78.38	78.40	-1	11,180	-0.01%
2018/09/27	3	79.23	3	77.27	77.30	0	11,181	0.00%
2018/09/26	3	77.90	2	78.40	79.50	1	11,262	0.01%
2018/09/25	17	81.03	11	81.34	78.10	6	11,179	0.05%
2018/09/21	2	78.25	5	79.16	81.50	-3	10,708	-0.03%
2018/09/20	0	0.00	1	73.80	74.60	-1	10,431	-0.01%
2018/09/19	4	76.15	5	76.38	74.30	-1	10,444	-0.01%
2018/09/18	9	72.72	13	72.78	73.90	-4	10,448	-0.04%
2018/09/17	7	74.20	3	74.90	74.70	4	10,570	0.04%
2018/09/14	0	0.00	4	71.90	72.10	-4	10,320	-0.04%
2018/09/13	2	66.25	3	65.77	65.60	-1	10,254	-0.01%
2018/09/12	5	65.38	0	0.00	64.40	5	10,255	0.05%
2018/09/11	4	69.70	4	70.58	69.50	0	10,055	0.00%
2018/09/10	7	70.04	0	0.00	69.50	7	9,872	0.07%
2018/09/07	2	79.60	1	85.90	77.20	1	9,740	0.01%
2018/09/06	1	84.00	0	0.00	85.00	1	9,688	0.01%
2018/09/05	2	84.40	1	84.30	84.30	1	9,854	0.01%
2018/09/03	6	83.18	0	0.00	83.80	6	10,218	0.06%
2018/08/31	0	0.00	1	88.00	88.00	-1	10,583	-0.01%
2018/08/30	2	87.80	2	90.00	87.50	0	10,763	0.00%
2018/08/29	3	87.03	0	0.00	87.40	3	11,085	0.03%
2018/08/28	2	88.10	2	87.45	87.40	0	11,507	0.00%
2018/08/27	3	87.33	5	88.02	88.20	-2	11,612	-0.02%
2018/08/24	2	83.55	1	84.20	84.50	1	11,737	0.01%
2018/08/23	2	86.10	0	0.00	85.20	2	12,123	0.02%
2018/08/22	5	84.04	4	85.03	87.30	1	12,328	0.01%
2018/08/21	4	85.78	4	86.43	86.60	0	12,292	0.00%
2018/08/20	2	85.10	4.1	83.22	84.20	-2.1	12,374	-0.02%
2018/08/17	11	92.14	10	93.50	90.20	1	12,304	0.01%
2018/08/15	6	89.50	0	0.00	90.30	6	12,514	0.05%
2018/08/14	3	88.07	2	88.80	91.50	1	12,602	0.01%
2018/08/13	6	89.10	7	89.77	88.40	-1	12,638	-0.01%
2018/08/10	5	96.58	3	94.00	93.00	2	12,649	0.02%
2018/08/09	5	96.10	5	96.40	96.10	0	12,911	0.00%
2018/08/08	3	98.63	1	96.00	95.60	2	13,595	0.01%
2018/08/07	25	102.00	0	0.00	102.50	25	13,996	0.18%
2018/08/03	14	92.81	41	93.50	97.00	-27	15,125	-0.18%
2018/08/02	22	93.77	20	95.47	92.00	2	15,089	0.01%
2018/08/01	8	100.21	1	102.00	99.20	7	15,010	0.05%
2018/07/31	1	106.50	1	105.00	105.00	0	15,036	0.00%
2018/07/30	16	108.53	1	107.00	107.00	15	15,173	0.10%
2018/07/27	1.1	111.17	19	110.16	113.00	-17.9	15,325	-0.12%
2018/07/26	31	112.71	31	113.40	110.00	0	15,574	0.00%
2018/07/25	7	111.93	5	113.00	113.00	2	15,812	0.01%
2018/07/23	2	110.00	4	107.13	108.00	-2	16,091	-0.01%
2018/07/20	5	116.60	3	117.17	115.00	2	16,295	0.01%
2018/07/19	1	113.50	7	114.21	115.50	-6	16,418	-0.04%
2018/07/18	1	116.50	1	111.50	109.50	0	16,549	0.00%
2018/07/16	0	0.00	1	116.50	116.50	-1	16,937	-0.01%
2018/07/13	1	117.50	1	115.50	114.50	0	17,483	0.00%
2018/07/12	1	115.50	2	115.50	116.00	-1	17,768	-0.01%
2018/07/11	1	113.00	0	0.00	113.00	1	18,121	0.01%
2018/07/10	2	116.25	3	116.00	115.00	-1	18,706	-0.01%
2018/07/09	3	113.83	1	114.00	114.00	2	19,373	0.01%
2018/07/06	1	109.00	2	117.25	117.50	-1	19,510	-0.01%
2018/07/05	5	107.30	11	109.55	107.00	-6	19,568	-0.03%
2018/07/04	2	106.50	0	0.00	107.00	2	19,769	0.01%
2018/07/03	1	115.00	0	0.00	115.50	1	20,025	0.00%
2018/07/02	1	118.50	1	117.00	115.50	0	20,029	0.00%
2018/06/29	1	122.50	1	123.00	123.00	0	19,974	0.00%
2018/06/28	1	124.00	0	0.00	123.00	1	20,003	0.00%
2018/06/26	4	130.00	3	128.00	125.00	1	20,572	0.00%
2018/06/25	0	0.00	3	121.50	127.00	-3	20,422	-0.01%
2018/06/22	1	125.50	1	126.00	124.00	0	20,571	0.00%
2018/06/21	9	127.50	6	127.50	129.00	3	20,592	0.01%
2018/06/20	1	121.00	1	123.00	123.00	0	20,819	0.00%
2018/06/19	0	0.00	2	127.00	124.00	-2	21,083	-0.01%
2018/06/15	2	128.00	1	128.00	128.00	1	21,343	0.00%
2018/06/14	8	126.63	18	127.28	127.50	-10	21,757	-0.05%
2018/06/13	2	130.00	4	125.63	127.50	-2	22,584	-0.01%
2018/06/12	3	127.17	4	129.00	128.00	-1	22,755	0.00%
2018/06/11	6	123.75	6	124.33	125.50	0	22,574	0.00%
2018/06/08	5	118.40	0	0.00	120.50	5	22,440	0.02%
2018/06/07	13	125.92	1	125.00	125.00	12	22,077	0.05%
2018/06/06	3	122.17	4	125.13	128.00	-1	22,058	0.00%
2018/06/05	6	127.08	38	123.92	122.50	-32	21,956	-0.15%
2018/06/04	4	136.63	1	136.00	136.00	3	21,514	0.01%
2018/06/01	2	139.00	2	137.50	137.00	0	21,474	0.00%
2018/05/31	8	147.13	6	146.75	141.00	2	21,435	0.01%
2018/05/30	1	145.50	1	143.50	143.00	0	20,992	0.00%
2018/05/29	12	144.13	4	145.00	143.00	8	20,769	0.04%
2018/05/28	10	143.10	4	143.00	142.00	6	20,607	0.03%
2018/05/25	2	138.25	3	140.67	140.00	-1	20,488	0.00%
2018/05/24	2	137.75	3	138.50	138.00	-1	20,424	0.00%
2018/05/23	2	139.25	2	138.25	137.00	0	20,377	0.00%
2018/05/22	2	138.75	4	137.88	136.50	-2	20,225	-0.01%
2018/05/21	3	139.33	8	139.13	141.00	-5	20,225	-0.02%
2018/05/18	3	138.33	4	138.00	139.00	-1	20,217	0.00%
2018/05/17	15	138.70	3	138.50	136.50	12	20,166	0.06%
2018/05/16	14	146.64	27	147.96	141.50	-13	20,054	-0.06%
2018/05/15	31	147.53	24	141.83	141.00	7	19,651	0.04%
2018/05/14	27	145.31	21	145.95	151.00	6	19,438	0.03%
2018/05/11	5	139.30	6	139.83	137.50	-1	18,840	-0.01%
2018/05/10	1	131.50	2	132.75	135.50	-1	18,366	-0.01%
2018/05/09	3	133.17	4.2	132.78	131.00	-1.2	18,655	-0.01%
2018/05/08	1	134.00	6	134.08	132.00	-5	18,633	-0.03%
2018/05/07	5	129.10	5	131.20	131.00	0	18,638	0.00%
2018/05/04	9	130.17	7	127.00	127.00	2	18,647	0.01%
2018/05/03	3	134.00	3	131.67	130.50	0	19,036	0.00%
2018/05/02	5	134.40	1	135.00	134.50	4	19,101	0.02%
2018/04/30	3	129.50	3	129.33	129.00	0	19,276	0.00%
2018/04/27	1	133.00	2	133.50	131.00	-1	19,738	-0.01%
2018/04/26	2	128.50	10	129.25	128.50	-8	20,196	-0.04%
2018/04/25	11	125.05	2	125.00	124.00	9	20,437	0.04%
2018/04/24	6	121.08	4	121.00	120.50	2	20,453	0.01%
2018/04/23	3	132.83	10	131.70	128.00	-7	20,274	-0.03%
2018/04/20	5	135.30	3	133.33	133.00	2	20,187	0.01%
2018/04/19	3	137.83	2	140.00	138.50	1	19,928	0.01%
2018/04/18	6	133.25	3	130.33	133.00	3	19,375	0.02%
2018/04/17	29	134.17	5	131.10	127.50	24	19,068	0.13%
2018/04/16	30	131.60	19	133.66	139.00	11	18,751	0.06%
2018/04/13	6	125.58	13	130.04	130.00	-7	18,183	-0.04%
2018/04/12	4	117.75	4.1	118.88	120.00	-0.1	17,461	0.00%
2018/04/11	6	118.75	7	118.29	116.50	-1	17,297	-0.01%
2018/04/10	11	117.05	10	116.95	115.50	1	17,082	0.01%
2018/04/09	0	0.00	3	110.50	115.50	-3	17,027	-0.02%
2018/04/03	10	105.85	3	105.50	105.50	7	16,574	0.04%
2018/04/02	2	106.75	5	106.40	105.00	-3	16,475	-0.02%
2018/03/31	3	107.00	4	107.00	106.50	-1	16,428	-0.01%
2018/03/30	1	108.50	2	109.50	107.50	-1	16,426	-0.01%
2018/03/29	2	108.25	8	109.19	107.50	-6	16,147	-0.04%
2018/03/28	2	102.00	2	102.00	102.00	0	15,663	0.00%
2018/03/27	1	104.00	6	104.50	104.50	-5	15,543	-0.03%
2018/03/26	5	100.50	1	100.00	100.50	4	15,389	0.03%
2018/03/23	7	99.93	5	99.04	99.10	2	15,300	0.01%
2018/03/22	4	107.75	3	109.17	105.50	1	14,998	0.01%
2018/03/21	12	108.67	4	107.00	107.00	8	14,641	0.05%
2018/03/20	5	105.60	6	107.25	111.00	-1	14,362	-0.01%
2018/03/19	7	105.50	19.3	107.89	105.50	-12.3	13,950	-0.09%
2018/03/16	6	99.08	6	99.65	98.80	0	13,064	0.00%
2018/03/15	1	95.40	4	96.05	96.10	-3	12,772	-0.02%
2018/03/14	6	95.78	7	96.27	95.80	-1	12,853	-0.01%
2018/03/13	1	97.60	16	97.99	97.20	-15	13,013	-0.12%
2018/03/12	4	97.18	2	97.80	97.30	2	13,020	0.02%
2018/03/09	2	94.55	13	94.08	95.60	-11	12,930	-0.09%
2018/03/08	1	91.80	1	91.50	91.80	0	12,835	0.00%
2018/03/07	4	91.98	5	91.58	90.90	-1	12,893	-0.01%
2018/03/06	0	0.00	2	91.10	91.50	-2	13,000	-0.02%
2018/03/05	2	88.45	4	88.00	87.50	-2	13,032	-0.02%
2018/03/02	2	88.20	1	88.10	88.90	1	13,097	0.01%
2018/03/01	1	89.30	1	90.00	89.10	0	13,126	0.00%
2018/02/27	4	90.98	3	90.10	89.80	1	13,196	0.01%
2018/02/26	3	92.13	1	91.30	90.80	2	13,182	0.02%
2018/02/23	4	93.55	5	92.72	92.30	-1	13,170	-0.01%
2018/02/22	5	92.42	5	93.60	93.60	0	13,360	0.00%
2018/02/21	1	91.90	3	92.27	93.80	-2	13,935	-0.01%
2018/02/12	6	89.20	5	88.52	88.00	1	13,860	0.01%
2018/02/09	5	89.44	14	88.43	89.00	-9	13,859	-0.06%
2018/02/08	5	92.60	8	92.39	93.70	-3	13,774	-0.02%
2018/02/07	22	98.16	8	98.05	96.10	14	13,596	0.10%
2018/02/06	33	92.89	13.1	92.83	92.50	19.9	13,462	0.15%
2018/02/05	5	97.32	5	98.42	101.50	0	13,530	0.00%
2018/02/02	5	99.80	4	99.83	99.90	1	13,821	0.01%
2018/02/01	5	103.60	5	104.50	102.00	0	13,956	0.00%
2018/01/31	4	99.80	9.2	100.57	101.50	-5.2	13,751	-0.04%
2018/01/30	6	100.23	6.4	99.95	100.50	-0.4	13,742	0.00%
2018/01/29	7	95.99	7	96.09	99.50	0	13,513	0.00%
2018/01/26	18	98.73	17.2	97.64	94.40	0.8	13,519	0.01%
2018/01/25	3	99.13	9	99.37	100.00	-6	13,241	-0.05%
2018/01/24	3	98.57	5	98.74	99.00	-2	13,005	-0.02%
2018/01/23	12	98.26	15	99.59	97.50	-3	12,675	-0.02%
2018/01/22	15	93.97	35	94.31	97.60	-20	12,323	-0.16%
2018/01/19	14	86.84	21	87.36	88.80	-7	12,166	-0.06%
2018/01/18	6	84.08	5	83.74	83.70	1	11,858	0.01%
2018/01/16	4	81.23	1	81.80	81.50	3	12,388	0.02%
2018/01/12	0	0.00	2	80.00	80.00	-2	13,230	-0.02%
2018/01/10	0	0.00	1	78.80	79.00	-1	13,939	-0.01%
2018/01/09	4	81.83	1.5	81.64	81.50	2.5	14,253	0.02%
2018/01/08	1	81.00	22	81.20	81.20	-21	14,810	-0.14%
2018/01/05	12	83.03	4	83.45	81.70	8	15,666	0.05%
2018/01/04	5	81.62	2	81.65	81.40	3	16,200	0.02%
2018/01/03	8	79.31	24	79.30	81.60	-16	16,207	-0.10%