中美晶 (5483)-元大-館前券商分點個股進出

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
191.0
漲跌
▲2.0
漲幅
+1.06%
成交量
3,089張
產業
上櫃半導體類股
1580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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/05/15	1	190.00	0	0.00	191.00	1	7,680	0.01%
2024/05/14	1	189.50	0	0.00	189.00	1	7,778	0.01%
2024/05/13	2.2	190.21	5.1	190.49	189.00	-2.9	7,797	-0.04%
2024/05/10	2	193.49	98	193.63	194.50	-96	7,742	-1.24%
2024/05/09	1.1	193.95	1	193.00	194.00	0.1	7,689	0.00%
2024/05/08	1	192.00	487	192.08	193.00	-486	7,684	-6.32%	大賣/鉅額交易
2024/05/07	8	194.00	0	0.00	194.00	8	7,657	0.10%
2024/05/06	0	0.00	1	196.00	197.00	-1	7,633	-0.01%
2024/05/03	15	193.67	5	197.50	192.50	10	7,644	0.13%
2024/05/02	0	194.00	0	0.00	196.00	0	7,677	0.00%
2024/04/30	5	193.50	0	0.00	195.50	5	7,715	0.06%
2024/04/29	1	193.50	0	0.00	194.50	1	7,770	0.01%
2024/04/26	7	192.00	1	193.00	192.50	6	7,809	0.08%
2024/04/25	2.1	191.79	1	191.50	191.50	1.1	7,832	0.01%
2024/04/24	0.5	193.55	1.2	194.21	194.00	-0.6	7,903	-0.01%
2024/04/23	1.1	189.02	0	0.00	188.50	1.1	7,969	0.01%
2024/04/22	4.7	192.13	0	0.00	188.50	4.7	8,055	0.06%
2024/04/19	4.1	193.50	6.1	193.92	192.00	-2.1	8,008	-0.03%
2024/04/18	9	200.22	0	199.18	199.50	9	7,978	0.11%
2024/04/17	2.3	202.79	5	203.90	202.00	-2.7	8,054	-0.03%
2024/04/16	8.2	198.94	2	196.50	199.00	6.2	8,071	0.08%
2024/04/15	20.3	208.41	1	208.00	208.50	19.3	7,963	0.24%
2024/04/12	0	0.00	15	212.83	211.50	-15	7,933	-0.19%
2024/04/11	32	209.92	27	209.07	210.00	5	7,977	0.06%
2024/04/10	0.1	212.44	5	213.00	211.00	-4.9	8,052	-0.06%
2024/04/09	1	210.02	1.3	210.38	210.50	-0.3	8,170	0.00%
2024/04/08	15	208.50	0.2	210.11	210.50	14.8	8,228	0.18%
2024/04/03	11	206.73	6.1	211.07	211.00	4.9	8,250	0.06%
2024/04/02	1.1	210.98	3	210.67	209.50	-2	8,294	-0.02%
2024/04/01	12.7	210.32	2	211.00	208.00	10.7	8,371	0.13%
2024/03/29	19.1	212.18	25.1	216.30	214.50	-6	8,349	-0.07%
2024/03/28	110.3	218.01	20	215.96	215.00	90.3	8,105	1.11%	大買/
2024/03/27	16	216.13	16	218.41	223.50	0	7,891	0.00%
2024/03/26	24.1	215.88	22	216.80	214.00	2.1	7,710	0.03%
2024/03/25	111.4	221.34	2	224.00	220.00	109.4	7,706	1.42%	大買/鉅額交易
2024/03/22	186.1	223.31	52.6	226.86	224.00	133.4	7,788	1.71%	大買/鉅額交易
2024/03/21	50	233.44	22	235.02	232.50	28	7,772	0.36%
2024/03/20	131.2	239.03	411.4	236.49	240.00	-280.2	7,614	-3.68%	大買/大賣/鉅額交易
2024/03/19	35	223.20	28.2	224.50	226.00	6.8	7,048	0.10%
2024/03/18	6.1	208.07	7	207.36	207.50	-0.9	6,610	-0.01%
2024/03/15	2.2	207.52	1	207.00	207.50	1.2	6,664	0.02%
2024/03/14	16.4	211.59	13.6	215.47	208.50	2.7	6,596	0.04%
2024/03/13	6.3	218.83	4.1	218.39	215.50	2.2	6,432	0.03%
2024/03/12	1.1	209.94	10.3	212.78	214.50	-9.2	6,260	-0.15%
2024/03/11	90	209.98	29	210.62	209.00	61	6,205	0.98%
2024/03/08	28.1	211.82	23.1	212.08	209.00	5	6,145	0.08%
2024/03/07	41	198.51	12.2	199.72	200.50	28.8	5,714	0.50%
2024/03/06	2.3	196.04	2.2	196.93	197.00	0.1	5,628	0.00%
2024/03/05	60	195.40	3	195.51	197.00	57	5,650	1.01%
2024/03/04	102	192.40	2	193.50	193.50	100	5,690	1.76%	大買/
2024/03/01	81	191.00	2	190.01	189.50	79	5,804	1.36%
2024/02/29	84	186.05	3	185.67	185.50	81	5,752	1.41%
2024/02/27	2.1	186.50	0	190.00	186.00	2.1	5,798	0.04%
2024/02/26	0.1	188.50	2.1	188.49	188.00	-2	5,791	-0.03%
2024/02/23	2	188.00	0	0.00	187.00	2	5,808	0.03%
2024/02/22	2	188.50	5	187.91	188.50	-3	5,836	-0.05%
2024/02/21	2	185.75	0	0.00	185.50	2	5,847	0.03%
2024/02/20	1	184.00	3	186.17	186.00	-2	5,879	-0.03%
2024/02/19	8	184.81	6	183.33	184.50	2	5,904	0.03%
2024/02/16	61.1	181.51	1	183.98	184.00	60.1	5,919	1.02%
2024/02/15	11.4	183.94	9	184.83	184.00	2.4	5,927	0.04%
2024/02/05	83	191.10	1	191.99	192.00	82	5,864	1.40%
2024/02/02	1	192.00	0	0.00	191.00	1	5,886	0.02%
2024/02/01	0	0.00	0	192.00	191.50	0	5,896	0.00%
2024/01/31	2.5	192.60	0	0.00	192.00	2.5	5,965	0.04%
2024/01/30	80.2	192.75	0	0.00	192.50	80.2	5,984	1.34%
2024/01/29	2	192.50	1	193.50	194.00	1	6,038	0.02%
2024/01/26	81	192.01	1	193.00	192.50	80	6,078	1.32%
2024/01/25	255.2	197.97	1	199.50	195.00	254.2	6,152	4.13%	大買/鉅額交易
2024/01/24	2	201.74	12.5	202.57	203.50	-10.5	6,207	-0.17%
2024/01/23	0	0.00	4.4	199.57	201.00	-4.4	6,164	-0.07%
2024/01/22	3.1	195.71	0	0.00	196.00	3.1	6,117	0.05%
2024/01/19	0	0.00	4	196.75	197.50	-4	6,077	-0.07%
2024/01/18	1.1	190.93	1	194.00	195.50	0.1	6,074	0.00%
2024/01/17	4.3	191.79	4	192.38	191.00	0.3	5,984	0.00%
2024/01/16	75.2	194.80	2	196.50	196.00	73.2	5,862	1.25%
2024/01/15	8	200.13	4	199.50	201.00	4	5,754	0.07%
2024/01/12	21.1	197.47	0	0.00	200.00	21.1	5,744	0.37%
2024/01/11	45.1	199.39	7.2	199.65	200.00	37.9	5,675	0.67%
2024/01/10	22	191.46	0	0.00	196.50	22	5,572	0.40%
2024/01/09	20	193.00	3.1	193.00	193.00	17	5,525	0.31%
2024/01/08	44	192.50	1	192.00	192.50	43	5,490	0.78%
2024/01/05	2	191.50	2	190.50	191.50	0	5,465	0.00%
2024/01/04	2	191.50	7	191.00	191.50	-5	5,417	-0.09%
2024/01/03	3.3	194.42	0	193.60	193.00	3.3	5,373	0.06%
2024/01/02	1.1	194.09	8	196.45	201.00	-6.9	5,226	-0.13%
2023/12/29	4.1	194.11	4	194.51	196.00	0.1	5,147	0.00%
2023/12/28	0.5	196.79	2	197.25	196.00	-1.5	5,112	-0.03%
2023/12/27	7.5	201.54	3	201.83	200.50	4.5	5,047	0.09%
2023/12/26	2	203.25	4.1	203.61	207.50	-2.1	4,939	-0.04%
2023/12/25	1.1	197.92	1.1	196.57	198.50	0	4,817	0.00%
2023/12/22	0	0.00	1	197.50	199.00	-1	4,744	-0.02%
2023/12/21	4.1	198.49	10	198.45	198.50	-6	4,666	-0.13%
2023/12/20	3	198.00	3	199.50	198.00	0	4,595	0.00%
2023/12/19	16	198.81	18.1	198.93	200.50	-2.1	4,467	-0.05%
2023/12/18	9.1	202.42	15.5	201.35	200.50	-6.4	4,314	-0.15%
2023/12/15	19.1	195.69	21	197.88	197.50	-2	4,171	-0.05%
2023/12/14	2	189.49	3	190.33	191.50	-1	3,986	-0.03%
2023/12/13	12	189.46	8	187.63	187.50	4	3,933	0.10%
2023/12/12	10	189.45	21	190.71	190.50	-11	3,934	-0.28%
2023/12/11	25	185.36	22	185.50	185.50	3	3,931	0.08%
2023/12/08	8	186.44	6	185.08	184.50	2	3,926	0.05%
2023/12/06	8	181.56	15	183.30	184.50	-7	3,910	-0.18%
2023/12/05	16	179.38	7	180.57	180.50	9	3,885	0.23%
2023/12/04	1	184.50	2	183.50	183.00	-1	3,840	-0.03%
2023/12/01	17	183.03	2	184.50	184.50	15	3,828	0.39%
2023/11/30	4	184.50	1.2	183.33	183.00	2.8	3,797	0.07%
2023/11/29	0	0.00	10	185.00	185.00	-10	3,750	-0.27%
2023/11/28	25.2	182.35	13.1	183.54	182.00	12.1	3,641	0.33%
2023/11/27	6	178.83	1.1	178.47	177.50	4.9	3,479	0.14%
2023/11/24	21.1	178.50	3	178.67	179.00	18.1	3,449	0.52%
2023/11/21	1	175.50	3.3	175.24	175.00	-2.3	3,346	-0.07%
2023/11/16	0	0.00	11	175.95	176.50	-11	3,282	-0.34%
2023/11/15	10	174.20	4.1	174.75	174.00	5.9	3,243	0.18%
2023/11/14	8	172.63	7	173.93	173.50	1	3,212	0.03%
2023/11/13	7.1	176.91	8.2	176.13	175.50	-1.1	3,173	-0.03%
2023/11/10	0	0.00	2	174.50	175.00	-2	3,157	-0.06%
2023/11/09	0	0.00	3	172.50	172.50	-3	3,140	-0.10%
2023/11/08	0	0.00	5	174.40	172.50	-5	3,184	-0.16%
2023/11/07	1	174.00	7	174.57	175.00	-6	3,141	-0.19%
2023/11/06	1	173.01	2	174.50	175.00	-1	3,148	-0.03%
2023/11/03	0	0.00	5	172.90	173.00	-5	3,136	-0.16%
2023/11/02	3	169.33	22	172.48	173.00	-19	3,191	-0.60%
2023/11/01	0	0.00	25	168.24	170.00	-25	3,118	-0.80%
2023/10/30	4	165.00	0	0.00	164.50	4	3,108	0.13%
2023/10/27	0	0.00	1	161.50	161.50	-1	3,136	-0.03%
2023/10/26	1	160.00	0	0.00	159.00	1	3,209	0.03%
2023/10/25	0	0.00	2	162.75	162.50	-2	3,262	-0.06%
2023/10/24	1	161.00	3	161.83	161.00	-2	3,337	-0.06%
2023/10/23	1	160.50	2	160.50	161.50	-1	3,490	-0.03%
2023/10/20	1	161.50	1	161.50	161.50	0	3,591	0.00%
2023/10/19	1	161.50	0	0.00	162.50	1	3,703	0.03%
2023/10/18	1	164.50	2	164.00	163.50	-1	3,798	-0.03%
2023/10/17	11	166.77	10	165.50	166.00	1	3,867	0.03%
2023/10/16	0	0.00	5	166.40	166.00	-5	4,055	-0.12%
2023/10/13	1	165.50	1.3	165.77	166.00	-0.3	4,216	-0.01%
2023/10/12	1	165.50	13	166.38	166.50	-12	4,350	-0.28%
2023/10/11	5	163.90	19	163.55	164.50	-14	4,611	-0.30%
2023/10/06	0	0.00	0.1	161.50	161.50	-0.1	4,943	0.00%
2023/10/05	0.1	160.40	14.1	160.33	162.00	-14	5,309	-0.26%
2023/10/04	19	157.76	6	159.92	159.00	13	5,327	0.24%
2023/10/03	0	0.00	31	161.50	161.00	-31	5,300	-0.58%
2023/10/02	2	159.75	3.1	161.33	162.00	-1.1	5,302	-0.02%
2023/09/28	0	0.00	0.1	157.50	157.00	-0.1	5,299	0.00%
2023/09/27	7	156.86	1	157.50	157.00	6	5,305	0.11%
2023/09/26	12.1	157.75	7	157.14	157.00	5.1	5,314	0.10%
2023/09/22	0	0.00	1	159.00	160.00	-1	5,350	-0.02%
2023/09/21	23	159.67	9	158.56	158.00	14	5,345	0.26%
2023/09/20	25	161.40	8	162.81	162.00	17	5,322	0.32%
2023/09/19	1	164.00	0	0.00	163.50	1	5,329	0.02%
2023/09/18	2.1	165.05	0.1	166.00	165.00	2	5,339	0.04%
2023/09/15	1	166.00	1.2	165.92	166.50	-0.2	5,428	0.00%
2023/09/14	0.2	165.00	50.7	163.63	164.00	-50.5	5,382	-0.94%
2023/09/13	10	160.75	0	0.00	161.00	10	5,290	0.19%
2023/09/12	0	0.00	8.1	161.31	161.00	-8.1	5,355	-0.15%
2023/09/11	0	0.00	3	157.17	157.00	-3	5,353	-0.06%
2023/09/08	3	155.83	1	155.50	155.50	2	5,383	0.04%
2023/09/07	0	0.00	13	160.50	158.00	-13	5,393	-0.24%
2023/09/06	1	159.00	0	0.00	158.50	1	5,367	0.02%
2023/09/05	2	159.50	1	159.00	160.00	1	5,363	0.02%
2023/09/01	0	0.00	2	158.50	158.50	-2	5,370	-0.04%
2023/08/30	1	156.50	4	156.50	156.50	-3	5,424	-0.06%
2023/08/29	12	154.92	1	155.50	155.50	11	5,451	0.20%
2023/08/28	0	0.00	0.3	154.50	154.50	-0.3	5,477	-0.01%
2023/08/25	1	152.50	2.5	152.70	152.50	-1.5	5,505	-0.03%
2023/08/24	3.1	154.97	0	0.00	154.50	3.1	5,537	0.06%
2023/08/23	5	154.70	1	155.00	155.00	4	5,562	0.07%
2023/08/22	21	153.45	0	0.00	153.00	21	5,614	0.37%
2023/08/21	3	153.00	1	153.50	153.50	2	5,652	0.04%
2023/08/18	0.2	155.40	2	155.00	154.00	-1.9	5,687	-0.03%
2023/08/17	2	153.00	1	156.50	156.50	1	5,682	0.02%
2023/08/16	3	150.50	1	153.00	152.00	2	5,669	0.04%
2023/08/15	165	153.54	0.1	154.00	153.00	164.9	5,663	2.91%	大買/鉅額交易
2023/08/14	1	154.48	4	152.50	154.50	-3	5,662	-0.05%
2023/08/11	0	0.00	1	157.50	157.50	-1	5,620	-0.02%
2023/08/10	3	158.33	2	158.25	158.50	1	5,613	0.02%
2023/08/09	9	159.78	2	160.50	160.00	7	5,595	0.13%
2023/08/08	143.1	162.83	2	161.50	161.50	141.1	5,567	2.53%	大買/鉅額交易
2023/08/07	66	166.58	4	166.25	167.50	62	5,498	1.13%
2023/08/04	2	163.25	4	164.00	165.50	-2	5,469	-0.04%
2023/08/02	248	166.59	8	165.31	163.00	240	5,465	4.39%	大買/鉅額交易
2023/08/01	3	168.83	4	169.88	168.50	-1	5,424	-0.02%
2023/07/31	4	171.00	3	173.17	171.50	1	5,375	0.02%
2023/07/28	2.6	172.04	1	172.00	171.00	1.6	5,311	0.03%
2023/07/27	5	168.70	1	169.50	169.50	4	5,230	0.08%
2023/07/26	7	168.93	1	172.00	165.50	6	5,150	0.12%
2023/07/25	9	176.50	3	177.67	175.50	6	4,990	0.12%
2023/07/24	3.2	180.50	5	180.70	180.50	-1.8	4,881	-0.04%
2023/07/21	6	178.67	2	179.00	180.00	4	4,755	0.08%
2023/07/20	12	182.00	11.4	181.62	181.50	0.6	4,673	0.01%
2023/07/19	10	185.34	5	183.40	179.00	5	4,567	0.11%
2023/07/18	19.2	180.83	17.1	181.86	183.00	2.1	4,378	0.05%
2023/07/17	13	184.58	3.1	182.40	182.00	9.9	4,233	0.23%
2023/07/14	17	182.71	14	183.93	185.00	3	4,107	0.07%
2023/07/13	11	179.05	23.8	179.87	177.50	-12.8	3,826	-0.34%
2023/07/12	16.8	168.86	109	174.04	176.50	-92.2	3,439	-2.68%	大賣/
2023/07/11	15	161.80	7	162.00	162.50	8	3,081	0.26%
2023/07/10	0	0.00	1	160.00	160.00	-1	3,063	-0.03%
2023/07/07	7	159.57	3	159.00	159.00	4	3,079	0.13%
2023/07/06	3	160.00	1	160.00	161.00	2	3,086	0.06%
2023/07/05	1.1	162.00	0	0.00	161.50	1.1	3,110	0.04%
2023/07/04	1	161.50	0	0.00	161.50	1	3,100	0.03%
2023/07/03	0.5	162.00	4.1	162.13	162.50	-3.6	3,123	-0.11%
2023/06/30	3	159.67	6.1	160.51	161.50	-3.1	3,136	-0.10%
2023/06/29	1	160.00	2	159.50	159.00	-1	3,114	-0.03%
2023/06/28	0.1	158.75	0.1	160.00	158.00	0	3,117	0.00%
2023/06/27	8	158.50	8.2	158.35	157.50	-0.2	3,127	-0.01%
2023/06/26	2	156.50	3.2	158.30	157.00	-1.2	3,104	-0.04%
2023/06/21	16.5	157.04	14	158.14	156.00	2.5	3,097	0.08%
2023/06/20	0	0.00	3	161.17	160.50	-3	3,024	-0.10%
2023/06/19	2	163.50	1.1	163.55	162.00	0.9	3,062	0.03%
2023/06/16	4	162.25	4	162.75	164.00	0	3,044	0.00%
2023/06/15	1	160.50	1.1	161.09	161.50	-0.1	3,018	0.00%
2023/06/14	0	0.00	0.3	160.50	160.00	-0.3	3,166	-0.01%
2023/06/13	3.2	158.75	89	159.93	159.50	-85.8	3,155	-2.72%
2023/06/12	0	0.00	9	156.61	157.00	-9	3,149	-0.29%
2023/06/09	9	157.33	1	157.00	156.50	8	3,167	0.25%
2023/06/08	2.1	157.48	0	0.00	156.00	2.1	3,152	0.07%
2023/06/06	36.1	157.67	3	159.33	157.00	33.1	3,200	1.03%
2023/06/05	83	160.37	58.1	160.45	160.00	24.9	3,184	0.78%
2023/06/02	0	0.00	2	157.50	158.00	-2	3,186	-0.06%
2023/06/01	18.1	157.19	0.1	156.50	157.00	18	3,168	0.57%
2023/05/31	2.1	159.00	0	0.00	159.00	2.1	3,155	0.07%
2023/05/30	87	158.86	2	159.50	159.00	85	3,136	2.71%
2023/05/29	91	159.75	3	159.83	159.50	88	3,164	2.78%
2023/05/26	82	157.52	1	157.50	158.50	81	3,150	2.57%
2023/05/25	83	156.09	2	155.99	156.50	81	3,128	2.59%
2023/05/24	87	154.84	3	154.00	155.50	84	3,096	2.71%
2023/05/23	0	0.00	0.3	153.50	153.00	-0.3	3,068	-0.01%
2023/05/19	0	0.00	4	151.25	151.00	-4	3,023	-0.13%
2023/05/18	1	152.00	5.2	152.20	152.50	-4.2	3,002	-0.14%
2023/05/17	2.6	149.04	4	149.75	150.50	-1.4	2,987	-0.05%
2023/05/16	5	149.10	5.4	149.47	148.50	-0.4	2,967	-0.01%
2023/05/15	3	148.50	0	0.00	148.50	3	2,944	0.10%
2023/05/12	0	147.00	0	0.00	147.00	0	2,956	0.00%
2023/05/11	9.2	149.08	4	147.38	146.50	5.2	2,950	0.18%
2023/05/10	5	150.80	1	150.50	151.00	4	2,928	0.14%
2023/05/09	8	151.63	4	151.50	151.00	4	2,947	0.14%
2023/05/08	11	153.09	5	154.00	154.50	6	2,946	0.20%
2023/05/05	0	0.00	1	148.50	148.00	-1	2,897	-0.03%
2023/05/04	0	145.50	1	145.50	145.00	-1	2,945	-0.03%
2023/05/03	0.1	147.50	0	0.00	147.00	0.1	2,980	0.00%
2023/05/02	0	0.00	1	150.00	150.00	-1	3,042	-0.03%
2023/04/28	1	148.50	2	148.25	147.50	-1	3,118	-0.03%
2023/04/27	1	143.00	2	144.75	146.50	-1	3,122	-0.03%
2023/04/26	2	143.25	1	144.50	144.50	1	3,125	0.03%
2023/04/25	4.1	146.73	2	145.00	144.00	2.1	3,132	0.07%
2023/04/24	3	148.17	0	0.00	148.00	3	3,116	0.10%
2023/04/21	4	149.50	2	150.50	149.00	2	3,251	0.06%
2023/04/20	2	151.25	0	0.00	149.00	2	3,261	0.06%
2023/04/19	1	153.00	2	153.00	151.50	-1	3,293	-0.03%
2023/04/18	0	153.50	0	0.00	153.00	0	3,307	0.00%
2023/04/13	2	154.75	0.1	155.50	154.00	1.9	3,363	0.06%
2023/04/12	3	156.17	0	0.00	156.00	3	3,362	0.09%
2023/04/11	2	157.50	2.2	157.77	157.00	-0.2	3,357	-0.01%
2023/04/10	3	157.00	1	157.00	156.50	2	3,374	0.06%
2023/04/07	1	154.50	0	0.00	154.50	1	3,330	0.03%
2023/04/06	2	153.00	0	153.50	152.50	2	3,321	0.06%
2023/03/31	9.2	157.07	0	0.00	156.00	9.2	3,311	0.28%
2023/03/29	0	0.00	1	153.50	153.50	-1	3,355	-0.03%
2023/03/28	0	0.00	1	155.00	154.00	-1	3,451	-0.03%
2023/03/27	0	0.00	5	157.50	157.00	-5	3,461	-0.14%
2023/03/24	0	0.00	9	156.11	156.50	-9	3,506	-0.26%
2023/03/23	1	155.00	1	155.00	155.50	0	3,508	0.00%
2023/03/22	2.2	154.25	0	0.00	154.00	2.2	3,486	0.06%
2023/03/20	5	152.00	0	0.00	152.00	5	3,439	0.15%
2023/03/17	35	156.00	2	155.25	154.00	33	3,404	0.97%
2023/03/16	0	0.00	8	159.00	159.00	-8	3,238	-0.25%
2023/03/14	10	154.20	5	153.50	153.50	5	3,248	0.15%
2023/03/13	1	157.00	1	155.50	157.00	0	3,238	0.00%
2023/03/10	17	157.97	10	159.50	156.00	7	3,232	0.22%
2023/03/09	0	162.42	0	0.00	162.00	0	3,243	0.00%
2023/03/08	5	161.00	0	0.00	162.00	5	3,232	0.15%
2023/03/07	0	0.00	1	161.00	161.50	-1	3,229	-0.03%
2023/03/06	22	159.52	1	159.50	159.50	21	3,222	0.65%
2023/03/03	1	159.00	0	159.00	158.00	1	3,214	0.03%
2023/03/02	17	157.53	17	158.71	158.50	0	3,239	0.00%
2023/03/01	4	155.25	4	157.38	159.50	0	3,243	0.00%
2023/02/24	21.1	160.45	0	0.00	159.00	21.1	3,199	0.66%
2023/02/23	2	164.00	4	163.38	164.50	-2	3,185	-0.06%
2023/02/22	18	158.44	19	159.39	160.00	-1	3,228	-0.03%
2023/02/21	0.1	162.50	0	0.00	161.50	0.1	3,301	0.00%
2023/02/20	0.1	162.50	0	0.00	161.50	0.1	3,438	0.00%
2023/02/17	6	160.50	6	161.50	161.00	0	3,612	0.00%
2023/02/16	1	162.00	1	162.00	162.00	0	3,714	0.00%
2023/02/15	2	160.50	0	158.50	157.50	2	3,886	0.05%
2023/02/14	1	160.50	1	161.50	161.50	0	3,988	0.00%
2023/02/13	1	161.00	1	162.00	162.00	0	4,029	0.00%
2023/02/10	2	164.00	0	0.00	163.00	2	4,154	0.05%
2023/02/09	0	0.00	1	165.50	166.00	-1	4,266	-0.02%
2023/02/08	0	0.00	1	164.50	165.00	-1	4,329	-0.02%
2023/02/07	0	0.00	1	162.50	163.00	-1	4,319	-0.02%
2023/02/06	2	161.00	1	159.00	159.50	1	4,351	0.02%
2023/02/03	0	0.00	0.1	165.50	165.50	-0.1	4,322	0.00%
2023/02/02	0	0.00	5	167.30	168.00	-5	4,322	-0.12%
2023/02/01	2.1	163.79	4	165.00	165.00	-1.9	4,318	-0.04%
2023/01/31	1	165.00	3	162.33	162.50	-2	4,290	-0.05%
2023/01/30	2	160.50	3	161.17	160.50	-1	4,233	-0.02%
2023/01/17	2	155.00	3	156.00	156.00	-1	4,179	-0.02%
2023/01/16	0	0.00	1	156.00	155.50	-1	4,230	-0.02%
2023/01/13	1	155.00	0	0.00	155.00	1	4,252	0.02%
2023/01/12	3	156.67	12	156.50	156.50	-9	4,267	-0.21%
2023/01/11	2	159.51	8	160.63	161.50	-6	4,273	-0.14%
2023/01/10	12	156.79	2	156.25	156.50	10	4,166	0.24%
2023/01/09	2	154.25	5	155.20	156.00	-3	4,184	-0.07%
2023/01/06	3	150.50	2.2	149.59	150.50	0.8	4,186	0.02%
2023/01/05	0	0.00	2	146.50	146.50	-2	4,272	-0.05%
2023/01/04	1	144.50	0	0.00	145.00	1	4,313	0.02%
2023/01/03	1	140.00	2	144.22	145.50	-1	4,428	-0.02%
2022/12/30	17	141.03	16.1	139.88	139.50	0.9	4,437	0.02%
2022/12/29	5	138.30	5	139.40	138.50	0	4,461	0.00%
2022/12/28	21.1	137.96	1	139.00	138.00	20.1	4,519	0.44%
2022/12/26	5	143.50	1	143.00	143.00	4	4,613	0.09%
2022/12/23	1	141.50	1	143.50	143.50	0	4,740	0.00%
2022/12/22	3	145.67	1	146.00	145.50	2	4,824	0.04%
2022/12/21	11.3	145.05	10	144.85	143.00	1.3	4,939	0.03%
2022/12/20	1.4	149.64	2	145.00	144.00	-0.6	5,049	-0.01%
2022/12/19	7	152.57	6	153.50	153.50	1	5,032	0.02%
2022/12/15	0	0.00	1	158.50	158.50	-1	4,993	-0.02%
2022/12/14	1	154.00	1	157.00	157.00	0	5,017	0.00%
2022/12/13	1.5	154.00	1	153.50	153.00	0.5	5,036	0.01%
2022/12/12	1	152.50	1.2	153.50	153.50	-0.2	5,053	0.00%
2022/12/09	1	156.45	0	0.00	154.50	1	5,071	0.02%
2022/12/08	2	154.50	1	155.50	155.50	1	5,073	0.02%
2022/12/07	4	154.75	2.2	156.83	155.00	1.8	5,069	0.04%
2022/12/05	1	162.50	1.2	162.50	162.00	-0.2	5,107	0.00%
2022/12/02	1	161.00	2.1	161.48	161.50	-1.1	5,158	-0.02%
2022/12/01	2	162.25	8	161.81	161.00	-6	5,195	-0.12%
2022/11/30	2	157.00	2	157.50	159.00	0	5,157	0.00%
2022/11/29	1	156.50	4	156.38	156.00	-3	5,186	-0.06%
2022/11/28	1	157.50	6	157.67	158.00	-5	5,196	-0.10%
2022/11/25	0	0.00	1	160.00	158.00	-1	5,199	-0.02%
2022/11/24	6	160.58	3	160.67	160.50	3	5,219	0.06%
2022/11/23	3	158.83	0	0.00	159.50	3	5,266	0.06%
2022/11/22	7	156.79	3	158.00	158.50	4	5,298	0.08%
2022/11/21	1	157.50	2	156.75	157.00	-1	5,321	-0.02%
2022/11/18	13	157.50	9	157.61	156.50	4	5,346	0.07%
2022/11/17	10	159.80	6	160.33	162.00	4	5,279	0.08%
2022/11/16	20	160.08	23.1	159.16	162.00	-3.1	5,259	-0.06%
2022/11/15	3	158.67	6	160.17	162.00	-3	5,155	-0.06%
2022/11/14	5	155.20	1	156.50	155.50	4	5,060	0.08%
2022/11/11	7	155.21	11	155.55	155.00	-4	5,034	-0.08%
2022/11/10	2	144.26	6	146.58	147.00	-4	4,979	-0.08%
2022/11/09	1	141.00	7	141.50	142.00	-6	4,940	-0.12%
2022/11/08	1	140.00	2	139.25	139.00	-1	4,940	-0.02%
2022/11/07	1	131.07	2	137.50	137.50	-1	4,873	-0.02%
2022/11/04	3	128.83	6	130.33	130.50	-3	4,890	-0.06%
2022/11/03	0	0.00	2	126.50	127.50	-2	4,889	-0.04%
2022/11/02	3	129.50	2	127.25	127.00	1	4,998	0.02%
2022/10/31	13	124.04	0	0.00	124.00	13	5,223	0.25%
2022/10/27	20	123.00	20	123.00	125.50	0	5,201	0.00%
2022/10/25	0	0.00	1	122.00	120.50	-1	5,208	-0.02%
2022/10/24	2	123.50	2	125.25	122.00	0	5,200	0.00%
2022/10/21	1	121.00	1	121.04	121.00	0	5,162	0.00%
2022/10/20	3	120.83	2	121.50	121.50	1	5,159	0.02%
2022/10/19	0	0.00	1	121.00	120.50	-1	5,171	-0.02%
2022/10/18	1	122.50	1	122.50	122.50	0	5,159	0.00%
2022/10/17	2	117.99	3	119.18	121.50	-1	5,242	-0.02%
2022/10/14	0	0.00	0.1	121.75	121.50	-0.1	5,266	0.00%
2022/10/13	3	119.15	6	123.50	117.00	-3	5,300	-0.06%
2022/10/12	1	121.00	4	123.25	123.00	-3	5,252	-0.06%
2022/10/11	9	123.34	1.2	124.31	122.00	7.9	5,282	0.15%
2022/10/07	4	133.88	2	132.50	131.00	2	5,208	0.04%
2022/10/06	4	135.25	0	0.00	136.50	4	5,207	0.08%
2022/10/04	0.5	133.00	1	133.49	133.00	-0.5	5,177	-0.01%
2022/10/03	1	129.00	1	128.00	129.00	0	5,154	0.00%
2022/09/30	7	126.71	5.1	128.34	131.00	2	5,141	0.04%
2022/09/29	1	133.00	0	0.00	131.00	1	5,093	0.02%
2022/09/28	9	132.89	1	133.00	132.00	8	5,042	0.16%
2022/09/27	9.1	142.31	3	142.83	140.50	6.1	4,938	0.12%
2022/09/26	3	150.17	5	149.70	148.50	-2	4,850	-0.04%
2022/09/23	2	158.00	2	157.50	157.00	0	4,901	0.00%
2022/09/21	1	160.00	4	157.75	157.00	-3	4,917	-0.06%
2022/09/20	2	161.25	3	161.67	161.50	-1	4,902	-0.02%
2022/09/16	2	162.50	1	160.50	160.50	1	4,974	0.02%
2022/09/15	0	164.50	1	166.00	164.00	-1	5,015	-0.02%
2022/09/14	0	0.00	8	162.50	165.00	-8	5,091	-0.16%
2022/09/13	5	168.00	2	168.00	167.00	3	5,132	0.06%
2022/09/12	9	167.17	11	168.18	168.50	-2	5,211	-0.04%
2022/09/08	8	163.38	7	163.64	163.50	1	5,360	0.02%
2022/09/07	5	158.50	5	159.50	158.50	0	5,372	0.00%
2022/09/06	5	162.50	8	163.06	163.50	-3	5,371	-0.06%
2022/09/05	2.2	163.95	5	161.90	162.00	-2.8	5,435	-0.05%
2022/09/02	2	165.25	4	167.00	166.00	-2	5,510	-0.04%
2022/09/01	2.1	165.43	2	164.50	164.50	0.1	5,499	0.00%
2022/08/31	2.5	167.10	2	167.50	167.50	0.5	5,561	0.01%
2022/08/30	5	166.60	4.2	166.98	168.00	0.8	5,559	0.01%
2022/08/29	7.2	160.93	3	161.00	161.00	4.2	5,496	0.08%
2022/08/26	3.5	168.14	3	167.33	166.50	0.5	5,514	0.01%
2022/08/25	7	166.64	4	166.88	167.00	3	5,535	0.05%
2022/08/24	1	166.00	2	165.25	164.00	-1	5,560	-0.02%
2022/08/23	2	163.50	2	163.00	166.00	0	5,648	0.00%
2022/08/22	3	165.83	1	164.50	164.50	2	5,753	0.03%
2022/08/19	12	168.04	8	167.06	166.00	4	5,751	0.07%
2022/08/18	7	167.50	7	167.86	169.00	0	5,698	0.00%
2022/08/17	1	163.04	2	167.50	167.50	-1	5,659	-0.02%
2022/08/16	1	164.50	7	163.71	163.00	-6	5,586	-0.11%
2022/08/15	11	160.86	2	160.75	160.00	9	5,515	0.16%
2022/08/12	2	161.25	4	161.63	161.50	-2	5,470	-0.04%
2022/08/11	2	159.50	5	161.80	161.00	-3	5,467	-0.05%
2022/08/10	2	155.00	2.1	156.50	156.50	-0.1	5,418	0.00%
2022/08/09	2	155.25	1.2	155.58	155.50	0.8	5,402	0.01%
2022/08/08	2	150.00	2.1	151.10	151.50	-0.1	5,417	0.00%
2022/08/05	1	143.06	5	147.80	149.00	-4	5,544	-0.07%
2022/08/03	0	0.00	0.1	138.00	138.00	-0.1	5,406	0.00%
2022/08/02	17.1	137.86	5	138.00	138.00	12.1	5,432	0.22%
2022/07/29	0	0.00	10	142.50	142.50	-10	5,481	-0.18%
2022/07/28	0.2	142.50	0	0.00	142.00	0.2	5,588	0.00%
2022/07/27	0	0.00	1.2	143.00	143.00	-1.2	5,713	-0.02%
2022/07/22	2	145.75	3	146.17	146.00	-1	5,808	-0.02%
2022/07/21	2	144.75	6	144.00	145.50	-4	5,817	-0.07%
2022/07/20	3.1	141.50	1	142.50	142.00	2.1	5,829	0.04%
2022/07/19	3	138.17	2	139.00	139.00	1	5,823	0.02%
2022/07/18	2.2	142.91	4	144.50	144.50	-1.8	5,848	-0.03%
2022/07/15	0	141.50	1	141.50	141.00	-1	5,809	-0.02%
2022/07/14	4	138.38	1	138.50	138.00	3	5,776	0.05%
2022/07/13	3	139.33	0	0.00	138.50	3	5,750	0.05%
2022/07/11	0	0.00	2	140.75	141.00	-2	5,750	-0.03%
2022/07/08	2	140.50	1	142.00	140.50	1	5,736	0.02%
2022/07/07	0	0.00	0.1	137.50	138.50	-0.1	5,719	0.00%
2022/07/06	3.1	136.46	2	134.00	133.00	1.1	5,828	0.02%
2022/07/05	5	138.10	0	0.00	138.00	5	5,852	0.09%
2022/07/04	2	137.50	2.8	138.68	137.50	-0.8	5,854	-0.01%
2022/07/01	2.3	138.74	8	136.44	139.00	-5.7	5,867	-0.10%
2022/06/30	0	0.00	2	142.00	141.00	-2	5,781	-0.03%
2022/06/29	3	144.17	5.3	144.71	145.50	-2.3	5,775	-0.04%
2022/06/28	3	146.50	1	146.00	146.50	2	5,780	0.03%
2022/06/27	3	151.50	4	151.63	152.00	-1	5,782	-0.02%
2022/06/24	4	145.50	1	146.50	147.00	3	5,751	0.05%
2022/06/23	1	141.00	0	0.00	143.50	1	5,748	0.02%
2022/06/22	3	144.83	7	145.93	143.00	-4	5,747	-0.07%
2022/06/21	2.1	144.00	1	144.50	146.50	1.1	5,723	0.02%
2022/06/20	4.2	143.66	4	144.25	142.50	0.2	5,801	0.00%
2022/06/17	13.1	151.25	11	145.86	150.00	2.1	5,724	0.04%
2022/06/16	6	159.50	6	156.00	156.50	0	5,598	0.00%
2022/06/14	0.1	161.00	1	160.00	160.50	-0.9	5,814	-0.02%
2022/06/13	5	161.80	2	161.25	161.50	3	5,805	0.05%
2022/06/10	11.2	170.96	7	170.86	171.00	4.2	5,781	0.07%
2022/06/09	0	0.00	2	172.75	173.00	-2	5,831	-0.03%
2022/06/06	1	168.50	0.1	167.50	171.00	0.9	5,863	0.02%
2022/06/02	6	169.50	5	169.60	170.00	1	5,915	0.02%
2022/06/01	5	170.80	1	169.50	169.50	4	6,035	0.07%
2022/05/31	0	0.00	1	172.50	172.50	-1	5,993	-0.02%
2022/05/30	7.2	170.51	8.4	170.13	170.50	-1.3	5,949	-0.02%
2022/05/27	0.2	163.00	2	162.50	162.00	-1.8	5,795	-0.03%
2022/05/26	0	0.00	1	162.50	159.00	-1	5,807	-0.02%
2022/05/25	3	161.50	0	0.00	161.00	3	5,839	0.05%
2022/05/20	1	162.50	1	162.50	163.50	0	5,960	0.00%
2022/05/18	2	165.49	2	164.75	164.50	0	5,926	0.00%
2022/05/17	2	160.75	17	162.79	163.50	-15	5,853	-0.26%
2022/05/16	44	161.84	35	158.89	158.50	9	5,876	0.15%
2022/05/13	39	157.04	35.1	161.10	160.50	3.9	5,791	0.07%
2022/05/12	0.1	151.00	0	0.00	152.00	0.1	5,708	0.00%
2022/05/11	2	155.50	1	155.00	155.00	1	5,794	0.02%
2022/05/10	1	149.50	1	148.00	155.00	0	5,921	0.00%
2022/05/06	2	154.75	1	153.00	156.00	1	6,134	0.02%
2022/05/05	4	157.38	9	159.00	157.50	-5	6,353	-0.08%
2022/05/04	9	153.44	12	156.46	153.00	-3	6,409	-0.05%
2022/05/03	0	0.00	1.1	149.55	149.50	-1.1	6,360	-0.02%
2022/04/29	14	150.11	5	149.50	149.00	9	6,481	0.14%
2022/04/28	2	142.50	3	143.83	146.50	-1	6,540	-0.02%
2022/04/27	3.1	140.52	6.1	142.82	145.00	-3	6,504	-0.05%
2022/04/26	1	145.50	2	146.00	146.00	-1	6,482	-0.02%
2022/04/25	1.2	146.00	3.1	149.30	148.00	-1.9	6,546	-0.03%
2022/04/22	2.1	154.29	0	0.00	152.50	2.1	6,512	0.03%
2022/04/21	0	161.50	1	160.50	157.50	-1	6,574	-0.01%
2022/04/20	1	157.00	0	159.00	156.00	1	6,663	0.02%
2022/04/19	1.1	158.14	0	157.50	156.50	1.1	6,912	0.02%
2022/04/18	0	157.00	106	156.47	156.50	-106	7,026	-1.51%	大賣/鉅額交易
2022/04/15	3.2	158.46	163.4	157.83	156.00	-160.2	7,085	-2.26%	大賣/鉅額交易
2022/04/14	0	0.00	60.1	163.17	161.50	-60.1	7,253	-0.83%
2022/04/13	0	162.00	82.1	161.92	162.50	-82.1	7,328	-1.12%
2022/04/12	12.3	160.11	22	159.75	159.50	-9.7	7,483	-0.13%
2022/04/11	4.1	166.75	61	171.45	165.50	-57	7,609	-0.75%
2022/04/08	13.1	170.16	81	172.00	172.00	-67.9	7,770	-0.87%
2022/04/07	2.1	172.74	263	173.92	171.50	-260.9	7,741	-3.37%	大賣/鉅額交易
2022/04/06	1.1	170.70	181	171.62	171.50	-179.9	7,763	-2.32%	大賣/鉅額交易
2022/04/01	1.2	175.07	1	176.00	176.50	0.2	7,802	0.00%
2022/03/30	0.1	180.25	0	0.00	178.50	0.1	7,942	0.00%
2022/03/29	1	176.50	0.2	177.75	176.50	0.8	8,113	0.01%
2022/03/28	3.5	176.07	3.2	176.62	176.50	0.3	8,132	0.00%
2022/03/25	9	182.06	1	180.00	179.50	8	8,152	0.10%
2022/03/24	0	179.00	43	179.66	183.00	-43	8,147	-0.53%
2022/03/23	9.2	182.28	5	182.20	182.00	4.2	8,170	0.05%
2022/03/22	6	178.92	4	179.63	180.00	2	8,237	0.02%
2022/03/21	1	178.50	2.2	178.10	178.50	-1.1	8,264	-0.01%
2022/03/18	2	179.50	5	178.60	177.50	-3	8,286	-0.04%
2022/03/17	8	178.88	4.1	178.13	180.00	3.9	8,312	0.05%
2022/03/16	2	169.75	1	170.50	170.50	1	8,352	0.01%
2022/03/15	0.1	168.42	2.5	168.20	166.00	-2.4	8,477	-0.03%
2022/03/14	3	172.50	3	172.33	173.00	0	8,660	0.00%
2022/03/11	1.1	171.05	0.2	172.89	171.50	0.9	8,657	0.01%
2022/03/10	15.1	177.12	4.2	175.04	174.50	10.9	8,672	0.13%
2022/03/09	4.2	172.39	1.6	172.19	172.50	2.6	8,760	0.03%
2022/03/08	7.4	168.49	3	170.17	169.00	4.4	8,757	0.05%
2022/03/07	2.2	172.92	5.8	173.93	173.00	-3.6	8,744	-0.04%
2022/03/04	1.1	182.06	1	182.00	183.00	0.1	8,684	0.00%
2022/03/03	6	184.50	2.1	185.69	183.50	3.9	8,852	0.04%
2022/03/02	1.1	184.04	0	0.00	185.00	1.1	8,955	0.01%
2022/03/01	0	0.00	2.3	186.07	187.00	-2.3	9,107	-0.03%
2022/02/25	8.3	185.58	4.1	183.55	182.00	4.2	9,655	0.04%
2022/02/24	4.3	185.26	2.1	182.02	183.00	2.2	9,843	0.02%
2022/02/23	1	190.50	2	191.50	192.00	-1	10,009	-0.01%
2022/02/22	5	190.60	0.2	189.50	188.50	4.9	10,036	0.05%
2022/02/21	2	194.00	2	194.75	194.50	0	10,029	0.00%
2022/02/18	0.4	194.38	2	193.25	195.00	-1.6	10,098	-0.02%
2022/02/17	0.1	194.00	242	193.50	193.50	-241.9	10,164	-2.38%	大賣/鉅額交易
2022/02/16	12.2	193.63	4	194.50	192.50	8.2	10,203	0.08%
2022/02/15	5	194.40	2	196.00	192.50	3	10,212	0.03%
2022/02/14	27.2	195.48	22	195.59	194.00	5.2	10,191	0.05%
2022/02/11	40	201.48	35	200.77	201.50	5	10,126	0.05%
2022/02/10	7	203.22	15	204.03	204.00	-8	10,045	-0.08%
2022/02/09	20	199.40	5	200.00	198.50	15	9,887	0.15%
2022/02/08	6	196.01	1	198.00	200.00	5	9,855	0.05%
2022/02/07	92	195.04	7	196.36	199.00	85	9,741	0.87%
2022/01/26	4.1	208.17	0	0.00	209.50	4.1	9,557	0.04%
2022/01/25	2	211.00	1	214.00	212.50	1	9,569	0.01%
2022/01/24	1	215.00	3.1	210.50	216.00	-2.1	9,677	-0.02%
2022/01/21	6.3	206.41	2	206.50	205.50	4.3	9,695	0.04%
2022/01/20	2	212.76	1	212.50	212.50	1	9,574	0.01%
2022/01/19	2.2	212.21	6	214.00	214.50	-3.9	9,518	-0.04%
2022/01/18	8.3	217.42	5.1	217.70	217.00	3.2	9,440	0.03%
2022/01/17	0	222.00	0	0.00	223.50	0	9,339	0.00%
2022/01/14	9	219.45	2	220.96	222.50	7	9,318	0.07%
2022/01/13	5.3	229.40	2	230.01	229.00	3.3	9,210	0.04%
2022/01/12	12	236.96	17	233.88	231.00	-5	9,092	-0.05%
2022/01/11	15	230.96	1	233.28	225.50	14	8,854	0.16%
2022/01/10	3	233.33	2	230.50	233.50	1	8,784	0.01%
2022/01/07	15.1	233.40	5	236.90	235.00	10.1	8,773	0.12%
2022/01/06	3	241.33	3	242.83	242.50	0	8,574	0.00%
2022/01/05	0	242.50	2	245.74	247.00	-2	8,532	-0.02%
2022/01/04	6	243.25	13.5	240.61	245.00	-7.5	8,353	-0.09%
2022/01/03	10.1	234.61	5	241.18	231.50	5	8,080	0.06%
2021/12/30	2	236.01	0	0.00	236.00	2	7,912	0.03%
2021/12/29	60	236.83	1	240.00	236.50	59	7,927	0.74%
2021/12/28	12	233.79	12	235.25	235.00	0	7,876	0.00%
2021/12/27	11	229.87	15	234.30	234.50	-4	7,835	-0.05%
2021/12/24	12	228.17	17	228.12	228.50	-5	7,779	-0.06%
2021/12/23	28	225.48	44	227.59	229.00	-16	7,737	-0.21%
2021/12/22	17.1	217.59	16.1	217.97	218.00	1	7,635	0.01%
2021/12/21	18.2	218.37	14	217.93	218.00	4.2	7,661	0.05%
2021/12/20	18.2	224.03	22	221.32	219.00	-3.8	7,611	-0.05%
2021/12/17	2.1	223.77	1.1	223.12	225.00	1	7,574	0.01%
2021/12/16	5.2	229.99	18	228.83	228.50	-12.8	7,506	-0.17%
2021/12/15	4	217.63	0	0.00	219.00	4	7,348	0.05%
2021/12/14	14	218.64	15.2	218.43	217.00	-1.2	7,303	-0.02%
2021/12/13	17	224.62	3	224.67	223.00	14	7,229	0.19%
2021/12/10	3.2	227.67	24	225.75	226.00	-20.9	7,126	-0.29%
2021/12/09	10.1	220.01	27.3	221.38	220.50	-17.3	6,926	-0.25%
2021/12/08	17.3	216.96	71	218.44	219.00	-53.8	6,752	-0.80%
2021/12/07	1	206.50	51	208.03	209.50	-50	6,534	-0.77%
2021/12/06	9	212.39	8	212.25	212.00	1	6,504	0.02%
2021/12/03	1	208.50	8	211.69	211.50	-7	6,549	-0.11%
2021/12/02	5.1	205.19	51	204.90	205.00	-45.9	6,505	-0.71%
2021/12/01	6.1	205.51	103	207.41	206.50	-96.9	6,555	-1.48%	大賣/
2021/11/30	3	207.33	5	208.60	207.00	-2	6,532	-0.03%
2021/11/29	12	206.75	19.2	202.37	205.00	-7.2	6,545	-0.11%
2021/11/26	46	205.90	17	204.27	200.50	29	6,407	0.45%
2021/11/25	32	213.91	6	211.58	212.50	26	6,371	0.41%
2021/11/24	86	219.75	40.1	220.21	215.00	45.9	6,396	0.72%
2021/11/23	5	206.30	6.5	208.69	207.00	-1.5	5,993	-0.02%
2021/11/22	77.1	203.66	31.1	203.41	205.50	46	5,969	0.77%
2021/11/19	2	196.50	4	197.00	195.00	-2	5,977	-0.03%
2021/11/18	28.1	196.25	6	195.42	196.00	22.1	6,058	0.36%
2021/11/17	12	195.75	16	197.97	198.00	-4	6,094	-0.07%
2021/11/16	8	196.12	10	195.15	194.50	-2	6,123	-0.03%
2021/11/15	2	195.50	1	196.00	193.50	1	6,196	0.02%
2021/11/12	6	195.75	153.7	196.03	193.00	-147.6	6,252	-2.36%	大賣/鉅額交易
2021/11/11	21	193.05	1	194.50	193.00	20	6,248	0.32%
2021/11/10	4	192.25	1	192.00	194.00	3	6,319	0.05%
2021/11/09	2	194.25	41	195.34	194.50	-39	6,353	-0.61%
2021/11/08	0.1	192.47	1	193.50	191.50	-0.9	6,364	-0.01%
2021/11/05	12.1	193.86	4	192.50	193.00	8.1	6,400	0.13%
2021/11/04	38	192.87	6.1	192.75	190.50	31.9	6,437	0.50%
2021/11/03	7	193.00	4	193.75	192.00	3	6,483	0.05%
2021/11/02	20	194.55	23	194.72	191.50	-3	6,617	-0.05%
2021/11/01	11	195.73	11.1	197.04	197.00	-0.1	6,518	0.00%
2021/10/29	5	188.70	108	190.35	189.50	-103	6,392	-1.61%	大賣/鉅額交易
2021/10/28	0	0.00	1	183.00	183.00	-1	6,313	-0.02%
2021/10/27	2	181.75	4	182.38	182.50	-2	6,353	-0.03%
2021/10/26	0	182.00	0	0.00	182.00	0	6,424	0.00%
2021/10/25	0	178.84	1	180.00	180.50	-1	6,532	-0.02%
2021/10/22	1.1	179.17	0	0.00	179.00	1.1	6,741	0.02%
2021/10/21	3	183.33	1	185.50	180.50	2	6,876	0.03%
2021/10/20	0	0.00	4	183.13	183.00	-4	6,886	-0.06%
2021/10/19	0	0.00	20	182.50	183.00	-20	7,066	-0.28%
2021/10/18	6	181.00	3	178.50	179.00	3	7,159	0.04%
2021/10/15	0	0.00	3	183.17	184.00	-3	7,337	-0.04%
2021/10/14	1	175.50	0.1	176.00	176.00	0.9	7,447	0.01%
2021/10/13	0	0.00	4	175.00	175.00	-4	7,552	-0.05%
2021/10/12	0	179.25	0	0.00	178.00	0	7,673	0.00%
2021/10/08	0.1	181.00	4	180.38	181.00	-3.9	7,840	-0.05%
2021/10/07	0	0.00	4	180.25	181.50	-4	8,099	-0.05%
2021/10/06	7	175.36	1	173.00	175.00	6	8,891	0.07%
2021/10/05	1	171.50	1	173.50	176.00	0	8,968	0.00%
2021/10/04	1	171.00	0	0.00	172.00	1	9,015	0.01%
2021/10/01	15	174.23	0	0.00	175.50	15	9,120	0.16%
2021/09/30	0	181.50	11.1	180.09	181.50	-11.1	9,188	-0.12%
2021/09/29	13.1	174.55	1	176.49	174.50	12.1	9,180	0.13%
2021/09/28	4	183.00	3	185.00	184.00	1	9,168	0.01%
2021/09/27	2	189.75	2	187.25	187.00	0	9,163	0.00%
2021/09/24	2	189.01	3	190.67	191.00	-1	9,278	-0.01%
2021/09/22	1	185.00	3.2	185.66	186.00	-2.2	9,675	-0.02%
2021/09/17	2.1	188.20	0	0.00	190.50	2.1	9,671	0.02%
2021/09/16	4.1	189.02	1	191.97	189.00	3	9,806	0.03%
2021/09/15	21	189.19	0	0.00	189.00	21	10,108	0.21%
2021/09/14	27	191.65	3	191.17	192.00	24	10,464	0.23%
2021/09/13	5	191.70	5	191.80	192.00	0	10,503	0.00%
2021/09/10	5	190.19	7.1	192.27	193.50	-2.1	10,554	-0.02%
2021/09/09	4	186.63	5	188.50	189.50	-1	10,705	-0.01%
2021/09/08	1	188.00	5	185.70	185.00	-4	10,742	-0.04%
2021/09/07	47.1	189.96	8	188.06	189.00	39.1	10,701	0.36%
2021/09/06	16.2	194.57	15.1	195.36	195.50	1.2	10,626	0.01%
2021/09/03	45	192.18	7	193.71	194.00	38	10,585	0.36%
2021/09/02	5.1	193.16	1	190.00	189.50	4.1	10,684	0.04%
2021/09/01	81	192.25	10	194.00	194.00	71	10,842	0.65%
2021/08/31	1.1	191.18	1	191.50	193.00	0.1	10,880	0.00%
2021/08/30	157	193.66	3.1	193.85	193.50	153.9	10,831	1.42%	大買/鉅額交易
2021/08/27	240	189.47	10.5	190.85	190.00	229.5	10,694	2.15%	大買/鉅額交易
2021/08/26	20	189.97	15.4	186.66	187.50	4.6	10,631	0.04%
2021/08/25	4	182.75	17.1	184.75	191.00	-13.1	10,485	-0.12%
2021/08/24	10	175.25	0	0.00	174.00	10	10,262	0.10%
2021/08/23	3	172.00	3	169.50	174.00	0	10,224	0.00%
2021/08/20	1	162.00	1	161.01	164.00	0	10,164	0.00%
2021/08/19	1.1	167.20	0	0.00	163.50	1.1	10,107	0.01%
2021/08/18	3	167.01	4	168.25	173.50	-1	10,062	-0.01%
2021/08/17	4.1	167.24	2	165.00	166.00	2.1	10,148	0.02%
2021/08/16	16	171.22	14	172.96	172.50	2	10,093	0.02%
2021/08/13	5.2	176.07	25	180.20	172.50	-19.9	10,033	-0.20%
2021/08/12	3	178.83	0	0.00	179.00	3	10,040	0.03%
2021/08/11	4	179.75	1	180.00	180.00	3	10,077	0.03%
2021/08/10	19.3	183.21	1	183.00	182.00	18.3	10,147	0.18%
2021/08/09	4	187.63	1	187.50	187.00	3	10,205	0.03%
2021/08/06	10.1	193.10	3	194.00	193.00	7.1	10,262	0.07%
2021/08/05	0.1	202.50	1.8	202.41	204.00	-1.7	10,235	-0.02%
2021/08/04	1.2	200.33	0	0.00	199.00	1.2	10,513	0.01%
2021/08/03	0.4	196.81	13	198.77	199.50	-12.6	10,820	-0.12%
2021/08/02	3	190.33	1	192.50	192.50	2	10,893	0.02%
2021/07/30	0	0.00	4	192.00	189.00	-4	10,992	-0.04%
2021/07/29	29	195.41	29	189.91	195.50	0	11,203	0.00%
2021/07/28	17	190.44	3	190.14	189.00	14	11,474	0.12%
2021/07/27	4.4	204.98	2	202.50	196.50	2.4	11,612	0.02%
2021/07/26	4	209.50	1	210.00	209.00	3	11,672	0.03%
2021/07/23	7.2	209.98	6.1	209.89	210.00	1.1	11,876	0.01%
2021/07/22	2	211.25	4	214.13	212.00	-2	11,797	-0.02%
2021/07/21	9.1	214.50	18.1	216.68	213.00	-9	11,968	-0.08%
2021/07/20	3	212.67	2	215.50	209.00	1	12,128	0.01%
2021/07/19	4	216.25	4	216.00	216.00	0	12,481	0.00%
2021/07/16	1	208.00	2	214.25	217.00	-1	12,839	-0.01%
2021/07/15	11	210.28	2	210.50	213.50	9	13,757	0.07%
2021/07/14	56.1	210.42	22	212.70	210.50	34.1	14,389	0.24%
2021/07/13	11	214.55	57.6	217.37	215.50	-46.6	14,242	-0.33%
2021/07/12	3	199.00	1	199.00	200.50	2	13,477	0.01%
2021/07/09	1	197.50	0	0.00	196.00	1	13,427	0.01%
2021/07/08	1	200.50	2	198.25	196.00	-1	13,477	-0.01%
2021/07/07	1	197.00	1.1	194.41	197.00	-0.1	13,466	0.00%
2021/07/05	0	0.00	11	194.68	194.50	-11	13,610	-0.08%
2021/07/02	1	187.00	19.1	189.90	189.50	-18.1	13,814	-0.13%
2021/07/01	20	187.53	4	186.75	187.00	16	13,871	0.12%
2021/06/30	5	194.60	2	196.75	193.00	3	13,947	0.02%
2021/06/29	16	195.62	16.2	193.98	192.00	-0.2	13,885	0.00%
2021/06/28	2	190.50	2	189.50	191.50	0	13,710	0.00%
2021/06/25	7	192.14	1.1	192.86	191.00	5.9	13,743	0.04%
2021/06/24	10	190.30	10	193.05	194.50	0	13,640	0.00%
2021/06/23	22	187.91	17.4	188.77	191.50	4.6	13,369	0.03%
2021/06/22	6	178.75	3	177.67	177.50	3	13,018	0.02%
2021/06/21	7	178.15	1.1	177.65	178.00	6	13,002	0.05%
2021/06/18	12	186.33	1	185.50	183.00	11	12,987	0.08%
2021/06/17	0	0.00	5	184.00	185.00	-5	12,867	-0.04%
2021/06/16	1	180.00	0	0.00	180.00	1	12,976	0.01%
2021/06/15	2	182.50	5	183.00	182.50	-3	13,000	-0.02%
2021/06/11	12	179.92	9	180.83	182.00	3	13,061	0.02%
2021/06/09	5.2	180.63	100.1	181.69	181.00	-94.8	12,969	-0.73%
2021/06/08	2.1	176.46	3.3	175.42	174.00	-1.3	12,752	-0.01%
2021/06/07	3	172.67	1	172.50	172.00	2	12,733	0.02%
2021/06/04	0	0.00	2.1	170.29	172.50	-2.1	12,735	-0.02%
2021/06/03	0	0.00	8	171.25	173.00	-8	12,838	-0.06%
2021/06/02	0	0.00	1	166.00	165.00	-1	12,791	-0.01%
2021/06/01	1	168.50	5	168.10	168.00	-4	12,867	-0.03%
2021/05/31	5	168.10	6	168.00	168.50	-1	12,884	-0.01%
2021/05/28	0	0.00	1	165.50	165.00	-1	12,907	-0.01%
2021/05/27	0	0.00	0.2	163.50	163.50	-0.2	12,956	0.00%
2021/05/26	2	162.00	6.1	162.16	162.00	-4.1	13,006	-0.03%
2021/05/25	7	164.21	12.2	163.42	164.00	-5.1	13,006	-0.04%
2021/05/24	1.1	153.68	3	154.17	156.00	-1.9	13,123	-0.01%
2021/05/21	1.1	150.63	2	152.50	153.50	-0.9	13,256	-0.01%
2021/05/20	4	148.00	0	0.00	147.50	4	13,666	0.03%
2021/05/19	3	149.67	0	0.00	150.00	3	13,667	0.02%
2021/05/18	0	0.00	4.1	152.22	154.50	-4.1	13,701	-0.03%
2021/05/17	8.3	145.42	4	147.50	145.00	4.3	13,815	0.03%
2021/05/14	6	152.75	4	154.75	155.00	2	13,665	0.01%
2021/05/13	9	154.89	2	150.50	152.00	7	13,578	0.05%
2021/05/12	9.2	155.39	49	152.77	155.00	-39.8	13,449	-0.30%
2021/05/11	24.1	159.13	2	157.75	158.00	22.1	13,222	0.17%
2021/05/10	1	178.50	1	174.00	172.00	0	13,061	0.00%
2021/05/07	3	174.84	1.3	177.21	178.50	1.7	13,058	0.01%
2021/05/06	1.3	170.73	2	171.00	172.50	-0.7	13,022	-0.01%
2021/05/05	13	171.73	22	173.64	170.50	-9	12,783	-0.07%
2021/05/04	25.1	183.98	15	184.43	183.00	10	12,559	0.08%
2021/05/03	14.3	185.19	7	186.57	183.50	7.2	12,493	0.06%
2021/04/29	3	199.00	1	195.50	195.50	2	12,639	0.02%
2021/04/28	3	195.67	4	196.38	196.00	-1	12,427	-0.01%
2021/04/27	5	202.90	4.3	201.57	197.50	0.8	12,426	0.01%
2021/04/26	38.1	191.68	12	197.46	200.00	26.1	12,255	0.21%
2021/04/23	8.2	190.30	24.2	190.95	192.50	-16	12,017	-0.13%
2021/04/22	9.3	183.70	3	191.17	179.00	6.3	11,844	0.05%
2021/04/21	50.5	195.53	29.8	197.83	190.50	20.7	11,537	0.18%
2021/04/20	10.1	185.38	55.1	184.65	190.00	-45	10,641	-0.42%
2021/04/19	7	173.57	9	172.33	173.00	-2	9,991	-0.02%
2021/04/16	35	169.29	0.4	168.50	169.50	34.7	10,055	0.34%
2021/04/15	5	167.00	0	0.00	169.00	5	10,170	0.05%
2021/04/14	23.4	167.62	0	166.00	168.50	23.3	10,245	0.23%
2021/04/13	14	171.54	8	172.50	170.00	6	10,377	0.06%
2021/04/12	303	170.00	10	170.55	170.50	293	10,532	2.78%	大買/鉅額交易
2021/04/09	95.2	173.97	7	172.85	170.00	88.1	10,767	0.82%
2021/04/08	111.1	176.64	20	176.63	176.00	91.1	10,814	0.84%	大買/
2021/04/07	103.1	172.03	3	172.83	172.50	100.1	10,851	0.92%	大買/
2021/04/06	67.1	172.98	20.1	172.05	174.00	47	11,465	0.41%
2021/04/01	13	169.96	6	169.67	169.50	7	11,433	0.06%
2021/03/31	9	169.33	6	169.42	169.00	3	11,478	0.03%
2021/03/30	10	164.60	12.2	166.49	167.50	-2.2	11,564	-0.02%
2021/03/29	4	164.00	2	163.75	164.00	2	11,816	0.02%
2021/03/26	1.1	160.10	2	161.75	161.00	-0.9	12,205	-0.01%
2021/03/25	4	160.13	3	160.50	160.50	1	12,361	0.01%
2021/03/24	1	163.00	1	163.50	162.00	0	12,549	0.00%
2021/03/23	1	165.00	0	0.00	166.00	1	12,740	0.01%
2021/03/22	2	166.50	6	167.25	165.50	-4	12,974	-0.03%
2021/03/19	5.1	167.11	8	166.63	168.00	-3	13,214	-0.02%
2021/03/18	0	0.00	1.1	167.47	167.00	-1.1	13,270	-0.01%
2021/03/17	10	167.55	6	166.75	165.50	4	13,845	0.03%
2021/03/16	4	166.25	7.8	167.35	168.50	-3.8	14,131	-0.03%
2021/03/15	2	165.25	5	164.40	165.50	-3	14,731	-0.02%
2021/03/12	2	162.75	11	163.64	164.00	-9	14,975	-0.06%
2021/03/11	2	159.75	4	158.63	162.50	-2	15,371	-0.01%
2021/03/10	2	155.00	0	0.00	156.00	2	15,671	0.01%
2021/03/09	8	152.44	3	152.17	153.50	5	16,368	0.03%
2021/03/08	1	162.00	1	159.00	157.50	0	16,950	0.00%
2021/03/05	13	160.19	4	160.38	160.00	9	18,104	0.05%
2021/03/04	4	160.88	2	160.50	160.00	2	18,259	0.01%
2021/03/03	7	162.93	4	160.63	163.50	3	18,387	0.02%
2021/03/02	2.1	167.55	1.3	169.42	166.50	0.8	18,602	0.00%
2021/02/26	3.6	166.58	1	167.00	167.00	2.6	18,790	0.01%
2021/02/25	84	171.91	3	172.50	171.00	81	19,109	0.42%
2021/02/24	232.2	174.32	7	175.79	170.00	225.2	19,236	1.17%	大買/鉅額交易
2021/02/23	11	172.50	5	172.80	172.00	6	18,979	0.03%
2021/02/22	9.4	173.57	19	172.82	175.00	-9.6	18,860	-0.05%
2021/02/19	5	163.61	7	166.29	167.00	-2	18,511	-0.01%
2021/02/18	13	163.23	6.2	164.82	164.00	6.8	18,916	0.04%
2021/02/17	6.3	165.30	8	165.63	161.50	-1.8	18,922	-0.01%
2021/02/05	3.1	155.05	2.1	155.06	155.00	1	18,760	0.01%
2021/02/04	2	154.76	1	155.00	157.00	1	18,906	0.01%
2021/02/03	2.1	159.78	2	155.75	155.50	0.1	19,198	0.00%
2021/02/02	6.1	156.35	8	156.63	158.00	-1.9	19,247	-0.01%
2021/02/01	5.1	148.17	12.1	147.74	150.00	-7	19,361	-0.04%
2021/01/29	8	155.25	0	0.00	152.00	8	19,472	0.04%
2021/01/28	10	157.05	5	157.30	157.50	5	19,406	0.03%
2021/01/27	7	162.57	0.1	162.00	162.00	6.9	19,456	0.04%
2021/01/26	18.1	165.37	11	164.27	162.00	7.1	19,440	0.04%
2021/01/25	22	173.61	19	175.05	170.50	3	19,287	0.02%
2021/01/22	19	169.43	36	169.65	172.00	-17	18,999	-0.09%
2021/01/21	1	161.00	1.2	160.07	160.00	-0.2	18,678	0.00%
2021/01/20	3.1	161.00	6	162.92	159.50	-2.9	18,700	-0.02%
2021/01/19	7.1	164.15	2	164.75	165.00	5.1	18,666	0.03%
2021/01/18	3	160.83	1	161.50	163.00	2	18,622	0.01%
2021/01/15	25	162.44	5	162.40	161.00	20	18,518	0.11%
2021/01/14	16.1	168.04	2	170.25	167.50	14.1	18,227	0.08%
2021/01/13	21	169.48	11	169.91	169.00	10	18,092	0.06%
2021/01/12	15	169.63	16	171.22	168.50	-1	17,950	-0.01%
2021/01/11	11	171.14	14	172.46	174.00	-3	17,810	-0.02%
2021/01/08	17	168.68	16	169.75	170.00	1	17,740	0.01%
2021/01/07	5.2	170.27	6	171.75	172.00	-0.8	17,767	0.00%
2021/01/06	10	169.60	15	170.77	172.50	-5	17,705	-0.03%
2021/01/05	29	171.81	17	171.94	171.00	12	17,446	0.07%
2021/01/04	37	177.86	10	178.30	177.50	27	17,184	0.16%
2020/12/31	9	175.78	12	175.83	177.50	-3	16,868	-0.02%
2020/12/30	14	175.18	6	175.83	175.00	8	16,663	0.05%
2020/12/29	12	174.54	20	174.98	171.00	-8	16,395	-0.05%
2020/12/28	10	168.15	4	168.00	169.00	6	15,706	0.04%
2020/12/25	11	165.09	4	166.38	167.50	7	15,544	0.05%
2020/12/24	9	166.39	4	168.13	165.00	5	15,449	0.03%
2020/12/23	5	166.50	13	166.96	168.00	-8	15,348	-0.05%
2020/12/22	6	163.58	25	165.34	162.50	-19	15,141	-0.13%
2020/12/21	15	159.40	3	159.33	160.50	12	14,756	0.08%
2020/12/18	6	163.50	2	163.00	161.50	4	14,595	0.03%
2020/12/17	4	166.75	4	168.87	166.50	0	14,418	0.00%
2020/12/16	4	168.63	6.1	168.48	170.00	-2.1	14,232	-0.01%
2020/12/15	12	165.75	4	165.62	163.00	8	13,968	0.06%
2020/12/14	4	170.00	7	169.57	168.50	-3	13,701	-0.02%
2020/12/11	22	169.16	15	170.37	168.00	7	13,705	0.05%
2020/12/10	13	168.08	14	167.86	168.00	-1	13,190	-0.01%
2020/12/09	18	169.92	29	172.23	172.00	-11	12,823	-0.09%
2020/12/08	6	157.25	28	158.32	159.00	-22	12,171	-0.18%
2020/12/07	33	153.79	94	152.83	154.50	-61	11,949	-0.51%
2020/12/04	13.1	159.01	25	159.88	160.00	-11.9	11,594	-0.10%
2020/12/03	25	157.90	28	158.77	160.00	-3	11,330	-0.03%
2020/12/02	22	151.89	40	151.19	154.00	-18	10,718	-0.17%
2020/12/01	46.1	147.47	41	147.43	144.50	5.1	10,250	0.05%
2020/11/30	2	142.50	30	143.40	143.50	-28	9,258	-0.30%
2020/11/27	4	130.00	4	129.38	130.50	0	9,019	0.00%
2020/11/26	5	127.40	23	127.15	129.00	-18	8,867	-0.20%
2020/11/25	13	122.81	2	127.00	122.00	11	8,601	0.13%
2020/11/24	15	122.67	50	123.50	125.00	-35	8,371	-0.42%
2020/11/23	9	119.61	23	118.61	120.00	-14	7,990	-0.18%
2020/11/20	10	116.85	5	117.50	116.50	5	7,791	0.06%
2020/11/19	4	116.13	1.2	115.28	117.00	2.8	7,773	0.04%
2020/11/18	18	116.42	16	116.00	116.00	2	7,765	0.03%
2020/11/17	13	118.42	25	119.78	115.50	-12	7,764	-0.15%
2020/11/16	67	114.87	4	114.75	115.00	63	7,533	0.84%
2020/11/13	36	113.86	5.4	114.42	113.50	30.6	7,530	0.41%
2020/11/12	9	113.06	5	112.70	112.50	4	7,548	0.05%
2020/11/11	29	113.03	21	112.93	114.00	8	7,577	0.11%
2020/11/10	11	107.91	5	107.80	107.50	6	7,456	0.08%
2020/11/09	18	108.25	15.4	109.20	110.00	2.6	7,487	0.04%
2020/11/06	26	107.50	14	107.21	106.00	12	7,417	0.16%
2020/11/05	8	103.94	4	103.88	103.50	4	7,400	0.05%
2020/11/04	4	103.38	5	103.50	103.50	-1	7,491	-0.01%
2020/11/03	0	0.00	1	100.50	101.50	-1	7,647	-0.01%
2020/11/02	1	99.50	0	0.00	99.30	1	7,766	0.01%
2020/10/30	3	100.33	3	100.00	99.60	0	7,843	0.00%
2020/10/29	3	99.97	14	99.86	99.90	-11	7,870	-0.14%
2020/10/28	1	101.50	0	0.00	101.50	1	7,984	0.01%
2020/10/27	2	104.00	3	103.50	104.00	-1	8,025	-0.01%
2020/10/26	1	104.50	21	104.02	103.00	-20	8,076	-0.25%
2020/10/23	0	0.00	2	102.50	103.00	-2	8,305	-0.02%
2020/10/22	4	102.50	2	102.25	102.00	2	8,390	0.02%
2020/10/21	1	102.50	0	0.00	101.50	1	8,543	0.01%
2020/10/20	1	102.00	2	101.75	101.00	-1	8,742	-0.01%
2020/10/19	0	0.00	2	101.75	102.00	-2	8,987	-0.02%
2020/10/16	10.1	102.03	7	102.00	101.00	3.1	9,209	0.03%
2020/10/15	15	101.97	10	102.30	102.50	5	9,217	0.05%
2020/10/14	0	0.00	6	100.33	100.50	-6	9,128	-0.07%
2020/10/13	0	0.00	1	98.50	99.20	-1	9,252	-0.01%
2020/10/08	2	98.80	1	99.40	98.70	1	9,377	0.01%
2020/10/07	1	97.90	10	98.70	99.00	-9	9,472	-0.10%
2020/10/06	7	98.40	4	98.58	98.50	3	9,629	0.03%
2020/10/05	1	97.90	0	0.00	97.90	1	9,893	0.01%
2020/09/30	1	96.60	4	97.30	96.80	-3	10,071	-0.03%
2020/09/28	2.1	96.46	2	96.40	96.00	0.1	10,438	0.00%
2020/09/25	11	95.00	2	95.00	94.40	9	10,471	0.09%
2020/09/24	2	98.15	0	0.00	97.20	2	10,491	0.02%
2020/09/23	6	99.40	0	0.00	99.90	6	10,527	0.06%
2020/09/22	0	0.00	1	98.70	98.50	-1	10,541	-0.01%
2020/09/21	13	100.38	2	100.00	100.00	11	10,519	0.10%
2020/09/18	4	102.38	0	0.00	102.00	4	10,529	0.04%
2020/09/17	4	103.25	0	0.00	103.00	4	10,545	0.04%
2020/09/16	12	104.38	8	105.19	103.00	4	10,542	0.04%
2020/09/15	17	102.03	6	102.00	103.00	11	10,426	0.11%
2020/09/14	4	100.50	4	100.75	100.50	0	10,339	0.00%
2020/09/11	1	101.00	2	100.25	100.50	-1	10,356	-0.01%
2020/09/10	1	102.00	1	101.50	100.50	0	10,358	0.00%
2020/09/09	3.1	101.36	10	101.50	102.00	-6.9	10,349	-0.07%
2020/09/08	1	99.90	2	101.00	100.50	-1	10,338	-0.01%
2020/09/07	8	100.81	5	101.60	100.00	3	10,388	0.03%
2020/09/04	0	0.00	12	101.16	102.50	-12	10,355	-0.12%
2020/09/03	10.1	99.07	4	99.90	101.00	6.1	10,503	0.06%
2020/09/02	12	97.55	4	97.55	97.30	8	10,847	0.07%
2020/09/01	1	95.80	1	96.40	96.80	0	10,883	0.00%
2020/08/31	5	96.40	0	0.00	96.40	5	10,959	0.05%
2020/08/28	6	97.18	2	97.15	97.40	4	11,085	0.04%
2020/08/27	1	99.00	0	0.00	98.40	1	11,263	0.01%
2020/08/26	1	98.40	15.2	97.73	97.80	-14.2	11,264	-0.13%
2020/08/25	8	98.55	3	97.63	97.50	5	11,271	0.04%
2020/08/24	4	97.30	8	97.13	98.00	-4	11,270	-0.04%
2020/08/21	6	95.92	2	96.70	97.10	4	11,267	0.04%
2020/08/20	42	95.55	8	97.33	95.60	34	11,224	0.30%
2020/08/19	5	102.90	17	103.12	101.50	-12	11,038	-0.11%
2020/08/18	0	0.00	2	103.25	104.00	-2	11,024	-0.02%
2020/08/17	2	104.25	4	104.00	104.00	-2	11,026	-0.02%
2020/08/14	7	102.50	15	102.03	103.50	-8	10,886	-0.07%
2020/08/13	2	101.75	4	102.38	101.00	-2	10,794	-0.02%
2020/08/12	4	102.38	3	102.67	103.00	1	10,709	0.01%
2020/08/11	3	105.00	7	103.79	102.50	-4	10,656	-0.04%
2020/08/10	3	101.83	2	102.25	101.50	1	10,475	0.01%
2020/08/07	15	102.20	9	102.33	100.00	6	10,409	0.06%
2020/08/05	5	100.70	9	99.99	99.30	-4	10,260	-0.04%
2020/08/04	1	97.80	5.2	98.17	98.90	-4.2	10,378	-0.04%
2020/08/03	11.5	97.00	2	97.00	97.00	9.5	10,731	0.09%
2020/07/31	9	98.11	7	98.57	98.00	2	10,755	0.02%
2020/07/30	3	95.87	3	95.60	97.80	0	10,717	0.00%
2020/07/29	15	95.14	2	94.20	94.50	13	10,733	0.12%
2020/07/28	24	96.78	1	94.50	94.50	23	10,724	0.21%
2020/07/27	21	97.02	7	96.03	95.30	14	10,641	0.13%
2020/07/24	23	99.03	1	99.40	96.10	22	10,589	0.21%
2020/07/23	7	101.00	1	101.50	100.00	6	10,450	0.06%
2020/07/22	18	107.50	1	108.00	108.00	17	10,288	0.17%
2020/07/21	7	105.29	16	106.06	106.00	-9	10,074	-0.09%
2020/07/20	3	104.50	0	0.00	103.50	3	9,894	0.03%
2020/07/17	1	101.50	3	102.17	103.00	-2	9,830	-0.02%
2020/07/16	3	102.17	2	102.00	102.00	1	9,847	0.01%
2020/07/15	1	103.00	0	0.00	101.00	1	9,773	0.01%
2020/07/14	48	101.78	0	0.00	101.50	48	9,928	0.48%
2020/07/13	25	104.18	0	0.00	104.50	25	10,021	0.25%
2020/07/10	0	0.00	6	104.42	102.50	-6	10,149	-0.06%
2020/07/09	1	108.00	3	105.00	106.00	-2	10,110	-0.02%
2020/07/08	7	102.21	6	102.83	102.50	1	9,882	0.01%
2020/07/07	0	0.00	4	99.48	99.50	-4	9,766	-0.04%
2020/07/06	14	100.11	20	99.94	100.00	-6	9,890	-0.06%
2020/07/03	5	97.22	7	97.63	97.80	-2	10,061	-0.02%
2020/07/02	10	97.20	6	96.55	97.00	4	10,263	0.04%
2020/07/01	4	95.88	7	95.33	95.40	-3	10,373	-0.03%
2020/06/30	1	94.50	6	94.70	94.90	-5	10,424	-0.05%
2020/06/29	0	0.00	1	93.20	93.00	-1	10,470	-0.01%
2020/06/24	8	94.05	0	0.00	94.00	8	10,531	0.08%
2020/06/23	3	94.13	4	93.60	93.90	-1	10,717	-0.01%
2020/06/22	0	0.00	2	93.75	93.10	-2	10,897	-0.02%
2020/06/19	7	94.66	5	93.20	93.90	2	11,175	0.02%
2020/06/18	4	92.55	6	92.53	92.10	-2	11,317	-0.02%
2020/06/17	0	0.00	1	92.80	92.40	-1	11,436	-0.01%
2020/06/15	0	0.00	2	91.00	90.50	-2	11,968	-0.02%
2020/06/12	8	90.25	1	90.40	91.50	7	12,126	0.06%
2020/06/11	2	92.50	3	94.80	91.50	-1	12,253	-0.01%
2020/06/10	21	95.50	21	94.61	95.40	0	12,271	0.00%
2020/06/09	6	95.92	40	95.97	94.20	-34	12,514	-0.27%
2020/06/08	9	97.07	48	96.48	99.00	-39	12,338	-0.32%
2020/06/05	13	92.50	1	92.40	91.80	12	11,890	0.10%
2020/06/04	4	91.63	63	91.03	91.60	-59	11,991	-0.49%
2020/06/03	66	91.60	3	91.50	91.40	63	12,099	0.52%
2020/06/02	35	91.31	14	91.48	91.50	21	11,996	0.18%
2020/06/01	11	88.68	2	89.00	89.00	9	11,938	0.08%
2020/05/29	2	87.95	3	88.50	87.80	-1	12,059	-0.01%
2020/05/28	0	0.00	2	88.90	89.10	-2	12,162	-0.02%
2020/05/27	0	0.00	3	89.00	88.70	-3	12,309	-0.02%
2020/05/26	3	89.43	3	89.63	89.30	0	12,437	0.00%
2020/05/25	4	87.43	2	87.85	89.20	2	12,565	0.02%
2020/05/22	0	0.00	1	89.40	88.30	-1	12,598	-0.01%
2020/05/21	2	88.50	5	89.20	89.00	-3	12,627	-0.02%
2020/05/20	6	87.90	1	88.00	88.00	5	12,646	0.04%
2020/05/19	2	88.90	2	88.70	88.50	0	12,805	0.00%
2020/05/18	2	87.55	1	87.30	86.80	1	13,041	0.01%
2020/05/15	5	87.58	18	88.29	87.00	-13	13,274	-0.10%
2020/05/14	3	89.17	0	0.00	88.20	3	13,690	0.02%
2020/05/13	5	91.12	31.2	91.37	91.00	-26.2	13,873	-0.19%
2020/05/12	19	92.07	8	91.78	90.90	11	13,837	0.08%
2020/05/11	13	92.26	14	92.36	92.20	-1	13,890	-0.01%
2020/05/08	36	91.09	24	90.86	90.60	12	13,690	0.09%
2020/05/07	23	87.95	15.1	87.91	87.10	7.9	13,381	0.06%
2020/05/06	18	87.58	4	87.88	87.20	14	13,392	0.10%
2020/05/05	18	88.29	1	88.10	88.50	17	13,445	0.13%
2020/05/04	2	87.00	9	86.94	86.90	-7	13,527	-0.05%
2020/04/30	10	89.22	8	89.35	89.10	2	13,575	0.01%
2020/04/29	13	86.85	2	86.85	87.00	11	13,527	0.08%
2020/04/28	5	86.74	0	0.00	86.50	5	13,593	0.04%
2020/04/27	1	85.50	9	85.58	86.20	-8	13,814	-0.06%
2020/04/24	3.3	84.26	14	83.96	84.70	-10.7	13,917	-0.08%
2020/04/23	5	85.80	2	85.80	85.20	3	14,143	0.02%
2020/04/21	9	87.41	8	87.13	84.40	1	14,573	0.01%
2020/04/20	3	87.70	4	87.63	87.50	-1	14,549	-0.01%
2020/04/17	1	88.20	5	88.64	86.40	-4	14,507	-0.03%
2020/04/16	4	87.68	5	88.16	88.00	-1	14,323	-0.01%
2020/04/15	21	87.23	8	87.89	88.60	13	14,254	0.09%
2020/04/14	3	85.83	0.4	86.50	86.00	2.6	14,050	0.02%
2020/04/13	0	0.00	4	85.45	84.50	-4	14,051	-0.03%
2020/04/10	4.2	85.33	2	85.20	86.00	2.2	14,058	0.02%
2020/04/09	4	86.85	11	86.35	84.30	-7	14,202	-0.05%
2020/04/08	13	85.78	10	85.74	86.90	3	14,166	0.02%
2020/04/07	5	81.30	19	81.64	82.90	-14	13,825	-0.10%
2020/04/06	5	77.36	12	78.80	80.00	-7	13,642	-0.05%
2020/04/01	15	76.95	3	76.70	77.20	12	13,501	0.09%
2020/03/31	7	79.19	6	78.23	78.20	1	13,445	0.01%
2020/03/30	6	77.77	1	78.00	79.10	5	14,004	0.04%
2020/03/27	34	79.89	4	80.65	79.60	30	13,950	0.22%
2020/03/26	13	79.20	5	79.18	80.30	8	13,817	0.06%
2020/03/25	5	79.32	4	80.40	78.70	1	13,737	0.01%
2020/03/24	3	76.27	1	77.80	75.70	2	13,481	0.01%
2020/03/23	1	76.00	0	0.00	73.60	1	13,586	0.01%
2020/03/20	8	80.49	3	81.60	80.60	5	13,512	0.04%
2020/03/19	6	77.83	4	78.90	75.80	2	13,392	0.01%
2020/03/18	3	86.30	2	86.25	84.20	1	13,093	0.01%
2020/03/17	3	86.00	18	85.30	84.20	-15	13,013	-0.12%
2020/03/16	2	88.40	0	0.00	86.50	2	12,937	0.02%
2020/03/13	3	90.43	4	88.13	91.70	-1	12,861	-0.01%
2020/03/12	3	94.80	1	94.70	94.00	2	12,576	0.02%
2020/03/11	3	101.50	4	99.25	98.50	-1	12,749	-0.01%
2020/03/10	3	99.53	6	99.85	102.00	-3	13,169	-0.02%
2020/03/09	8	100.03	7	98.71	98.30	1	13,222	0.01%
2020/03/06	3.1	106.65	1	106.50	106.00	2.1	13,026	0.02%
2020/03/05	3	106.84	7	109.07	109.00	-4	12,961	-0.03%
2020/03/04	3	104.50	0	0.00	103.50	3	12,816	0.02%
2020/03/03	4	109.63	1	107.50	106.50	3	12,681	0.02%
2020/03/02	5	106.40	2	107.25	108.50	3	12,578	0.02%
2020/02/27	1	109.50	0	0.00	105.00	1	12,499	0.01%
2020/02/26	6	110.58	0	0.00	108.50	6	12,399	0.05%
2020/02/25	6	111.42	0	0.00	113.00	6	12,235	0.05%
2020/02/24	5	113.50	6.7	114.21	112.50	-1.7	12,185	-0.01%
2020/02/21	3	115.17	3	116.00	116.50	0	12,075	0.00%
2020/02/20	16	116.63	5	116.50	117.00	11	12,027	0.09%
2020/02/19	11	115.55	15	115.67	116.00	-4	11,823	-0.03%
2020/02/18	7	113.36	4	113.25	110.50	3	11,515	0.03%
2020/02/17	6	111.84	11	112.45	113.00	-5	11,278	-0.04%
2020/02/14	4.1	105.77	12	106.63	108.00	-8	10,837	-0.07%
2020/02/13	0	0.00	1	103.00	102.00	-1	10,571	-0.01%
2020/02/12	0	0.00	8	105.19	103.50	-8	10,678	-0.07%
2020/02/11	2	102.00	3	102.83	103.00	-1	10,836	-0.01%
2020/02/10	2	101.00	3	102.50	101.00	-1	10,898	-0.01%
2020/02/07	4	104.38	3	103.33	103.00	1	10,875	0.01%
2020/02/06	4	103.38	18	104.64	103.50	-14	11,007	-0.13%
2020/02/05	9	104.06	10	102.30	102.00	-1	10,999	-0.01%
2020/02/04	3	100.50	2	100.50	101.00	1	10,844	0.01%
2020/02/03	2	96.55	8	96.79	98.20	-6	10,802	-0.06%
2020/01/31	6	97.25	9	98.00	98.20	-3	10,721	-0.03%
2020/01/30	16	97.48	6	98.38	96.30	10	10,834	0.09%
2020/01/20	3	107.00	2	106.00	107.00	1	10,654	0.01%
2020/01/17	13	105.35	32	106.67	105.00	-19	10,615	-0.18%
2020/01/16	0	0.00	24	103.58	104.50	-24	10,371	-0.23%
2020/01/15	13	101.57	22	101.25	102.00	-9	10,274	-0.09%
2020/01/14	1	99.90	3	99.33	99.00	-2	10,037	-0.02%
2020/01/13	3	97.13	9	97.53	98.40	-6	10,064	-0.06%
2020/01/10	4	96.60	1	96.60	96.50	3	10,379	0.03%
2020/01/09	19	96.63	2	96.35	97.30	17	10,527	0.16%
2020/01/08	4	94.43	5	94.82	94.30	-1	10,582	-0.01%
2020/01/07	6	95.50	2	94.75	94.50	4	10,940	0.04%
2020/01/06	6	98.53	1	99.30	97.00	5	11,240	0.04%
2020/01/03	15	103.80	5	102.60	100.50	10	11,207	0.09%
2020/01/02	9	102.61	6	103.25	103.00	3	11,089	0.03%
2019/12/30	11	100.27	4	102.30	100.00	7	10,903	0.06%
2019/12/27	3	102.83	10	103.00	101.00	-7	10,860	-0.06%
2019/12/26	12	101.54	7	101.43	101.50	5	10,872	0.05%
2019/12/25	18	102.14	23	102.83	101.50	-5	10,938	-0.05%
2019/12/24	1	98.30	2.5	98.66	99.00	-1.5	10,393	-0.01%
2019/12/23	26	98.64	5	98.68	98.00	21	10,502	0.20%
2019/12/20	8	97.01	11	97.60	97.80	-3	10,555	-0.03%
2019/12/19	2	96.30	0	0.00	95.70	2	10,832	0.02%
2019/12/18	61	99.80	74	99.56	96.80	-13	10,922	-0.12%
2019/12/17	4	96.50	8	96.55	97.00	-4	10,619	-0.04%
2019/12/16	3	96.60	5	96.36	96.50	-2	10,560	-0.02%
2019/12/13	5	95.42	6	94.67	94.90	-1	10,457	-0.01%
2019/12/12	0	0.00	1	95.20	94.50	-1	10,397	-0.01%
2019/12/11	10	95.51	0	0.00	94.20	10	10,307	0.10%
2019/12/10	2	96.20	0	0.00	96.80	2	10,287	0.02%
2019/12/09	5	96.40	2	96.45	97.30	3	10,214	0.03%
2019/12/06	7	96.97	15	98.06	96.70	-8	10,146	-0.08%
2019/12/05	21.1	96.03	53	94.81	96.50	-32	9,750	-0.33%
2019/12/04	6	89.88	10	88.90	90.50	-4	9,211	-0.04%
2019/12/03	7	87.21	0	0.00	87.10	7	8,989	0.08%
2019/12/02	3	85.70	1	86.20	87.00	2	8,999	0.02%
2019/11/28	2	86.05	1	86.30	86.40	1	9,051	0.01%
2019/11/27	10	86.90	2	86.40	86.60	8	9,125	0.09%
2019/11/26	19	85.87	0	0.00	85.50	19	9,136	0.21%
2019/11/25	0	0.00	1	86.30	86.50	-1	9,085	-0.01%
2019/11/22	0	0.00	2	87.05	87.10	-2	9,060	-0.02%
2019/11/21	3	86.30	5	85.96	86.20	-2	9,167	-0.02%
2019/11/20	11	86.33	1	86.30	86.40	10	9,147	0.11%
2019/11/19	6	87.18	1	87.30	87.30	5	9,219	0.05%
2019/11/18	2	88.65	18	88.64	88.80	-16	9,172	-0.17%
2019/11/15	3	89.33	4	88.45	87.80	-1	9,208	-0.01%
2019/11/14	1	87.40	2	87.65	88.80	-1	9,296	-0.01%
2019/11/13	3	88.87	4	88.50	88.40	-1	9,314	-0.01%
2019/11/12	1	87.40	0	0.00	87.50	1	9,337	0.01%
2019/11/11	5	85.50	2	86.05	86.20	3	9,336	0.03%
2019/11/08	36	90.33	31	90.07	88.00	5	9,198	0.05%
2019/11/07	8	93.24	1	93.70	93.60	7	8,931	0.08%
2019/11/06	3	97.23	1	96.10	95.90	2	8,881	0.02%
2019/11/05	16	96.33	16	97.27	98.00	0	8,856	0.00%
2019/11/04	2	94.46	17	94.01	95.20	-15	8,702	-0.17%
2019/11/01	4	92.40	5.1	92.49	92.30	-1.1	8,580	-0.01%
2019/10/31	13	93.29	0	0.00	91.80	13	8,647	0.15%
2019/10/30	10	94.40	0	0.00	94.20	10	8,573	0.12%
2019/10/29	7	94.91	14	95.29	94.50	-7	8,572	-0.08%
2019/10/28	1	93.70	3	94.20	94.30	-2	8,454	-0.02%
2019/10/25	11	93.03	24	93.40	92.90	-13	8,395	-0.15%
2019/10/24	0	0.00	1	92.10	92.40	-1	8,285	-0.01%
2019/10/23	16	92.96	12	92.95	91.90	4	8,312	0.05%
2019/10/22	9	93.02	22	93.17	93.10	-13	8,303	-0.16%
2019/10/21	11	91.41	3	92.53	92.90	8	8,247	0.10%
2019/10/18	23	91.97	26	92.43	91.20	-3	8,137	-0.04%
2019/10/17	8	89.83	10	90.58	91.10	-2	7,788	-0.03%
2019/10/16	21	90.01	9	89.74	89.00	12	7,667	0.16%
2019/10/15	15	90.59	27	90.43	89.20	-12	7,584	-0.16%
2019/10/14	17	88.71	40	89.69	89.30	-23	7,306	-0.31%
2019/10/09	1	83.80	3	83.60	83.50	-2	6,965	-0.03%
2019/10/08	11	84.45	2	84.30	83.80	9	7,069	0.13%
2019/10/07	0	0.00	2	85.00	84.40	-2	7,055	-0.03%
2019/10/04	0	0.00	20	85.19	85.00	-20	7,053	-0.28%
2019/10/03	57	84.75	56	85.93	86.20	1	7,094	0.01%
2019/10/02	7	85.09	12	85.15	85.40	-5	7,068	-0.07%
2019/10/01	16	83.19	10	84.37	85.50	6	7,054	0.09%
2019/09/26	1	85.20	1	84.50	82.70	0	7,004	0.00%
2019/09/25	5	83.70	19	83.54	83.90	-14	7,102	-0.20%
2019/09/24	6	83.48	2	84.25	83.70	4	7,306	0.05%
2019/09/23	15	79.27	9	79.94	81.20	6	7,012	0.09%
2019/09/20	0	0.00	1	78.10	78.50	-1	7,226	-0.01%
2019/09/19	5	76.90	0	0.00	76.90	5	7,288	0.07%
2019/09/18	2	76.85	0	0.00	76.30	2	7,461	0.03%
2019/09/17	0	0.00	4	77.15	76.80	-4	7,502	-0.05%
2019/09/16	11	77.25	1	77.80	76.70	10	7,591	0.13%
2019/09/12	8	76.46	8	76.83	77.20	0	7,719	0.00%
2019/09/11	2	74.30	0	0.00	74.30	2	7,775	0.03%
2019/09/10	1	76.50	1	75.00	75.00	0	7,927	0.00%
2019/09/03	0	0.00	5	76.18	76.60	-5	9,084	-0.06%
2019/09/02	1	74.90	0	0.00	75.00	1	9,131	0.01%
2019/08/30	3	75.37	4	75.65	74.20	-1	9,298	-0.01%
2019/08/29	1	73.80	1	74.40	74.60	0	9,377	0.00%
2019/08/28	1	74.10	1	74.90	73.50	0	9,430	0.00%
2019/08/27	3	74.23	1	75.30	73.80	2	9,447	0.02%
2019/08/26	5	75.20	0	0.00	74.10	5	9,586	0.05%
2019/08/23	7	77.91	2	78.65	77.90	5	9,603	0.05%
2019/08/22	4	78.05	0	0.00	77.90	4	9,722	0.04%
2019/08/21	6	79.58	3	79.70	79.30	3	9,935	0.03%
2019/08/20	3	81.00	1	82.10	80.10	2	10,200	0.02%
2019/08/19	4	80.53	30	81.21	81.20	-26	10,388	-0.25%
2019/08/16	23	78.17	1	78.00	78.00	22	10,583	0.21%
2019/08/15	16	78.16	3	78.20	77.60	13	10,991	0.12%
2019/08/14	2	81.30	1	81.00	80.90	1	11,107	0.01%
2019/08/12	0	0.00	6	81.30	81.50	-6	11,962	-0.05%
2019/08/08	1	80.00	2	81.05	80.20	-1	12,172	-0.01%
2019/08/07	2	80.25	5	81.60	80.50	-3	12,557	-0.02%
2019/08/06	0	0.00	6	78.55	82.30	-6	13,207	-0.05%
2019/08/05	26	80.65	2	80.90	80.50	24	13,657	0.18%
2019/08/02	14	83.18	0	0.00	81.60	14	14,366	0.10%
2019/08/01	6	86.00	1	85.90	85.50	5	14,369	0.03%
2019/07/31	2	83.50	4	84.35	86.00	-2	14,460	-0.01%
2019/07/30	7	83.16	3	82.73	83.50	4	14,407	0.03%
2019/07/29	3	86.80	1	87.50	86.30	2	14,303	0.01%
2019/07/25	12	87.46	3	88.20	88.40	9	14,315	0.06%
2019/07/24	11	87.18	10	86.90	86.90	1	14,296	0.01%
2019/07/23	5	86.66	10	86.58	86.90	-5	14,345	-0.03%
2019/07/22	6	88.20	0	0.00	88.10	6	14,336	0.04%
2019/07/19	3	87.97	11	88.08	88.00	-8	14,327	-0.06%
2019/07/18	2	87.75	0	0.00	86.80	2	14,457	0.01%
2019/07/17	10	90.40	1	89.80	89.90	9	14,406	0.06%
2019/07/16	3	90.97	10	90.00	90.40	-7	14,443	-0.05%
2019/07/15	4	89.20	2	88.95	89.90	2	14,399	0.01%
2019/07/12	10	88.25	29	88.63	87.90	-19	14,471	-0.13%
2019/07/11	5	87.54	8	87.38	87.30	-3	14,373	-0.02%
2019/07/10	3	86.60	2	86.40	86.70	1	14,320	0.01%
2019/07/09	23	85.87	16	86.15	85.70	7	14,289	0.05%
2019/07/08	4	87.35	28	87.62	87.50	-24	14,264	-0.17%
2019/07/05	3	87.13	2	87.05	87.30	1	14,345	0.01%
2019/07/04	3	85.80	2	85.60	85.80	1	14,340	0.01%
2019/07/03	2	87.25	3	86.10	85.90	-1	14,760	-0.01%
2019/07/02	2	87.00	46	85.77	87.60	-44	14,660	-0.30%
2019/07/01	42	83.97	20.5	85.33	85.90	21.5	14,475	0.15%
2019/06/28	3	80.57	4	81.15	81.60	-1	14,182	-0.01%
2019/06/27	25	80.10	22	79.76	80.50	3	14,223	0.02%
2019/06/26	15	79.94	23	80.01	81.40	-8	13,871	-0.06%
2019/06/25	9	80.67	6	81.25	80.40	3	13,831	0.02%
2019/06/24	3	81.73	1	82.20	83.00	2	13,652	0.01%
2019/06/21	8	82.06	1	81.50	81.60	7	13,619	0.05%
2019/06/20	14	83.33	7	83.04	82.70	7	13,550	0.05%
2019/06/19	10	82.17	5	81.80	82.50	5	13,490	0.04%
2019/06/18	8	83.06	3	83.73	81.70	5	13,372	0.04%
2019/06/17	28	83.79	24	83.86	84.20	4	13,326	0.03%
2019/06/14	13	82.73	36	82.59	82.10	-23	13,108	-0.18%
2019/06/13	8	80.20	26	80.45	81.50	-18	12,776	-0.14%
2019/06/12	19	79.55	15	79.65	78.80	4	12,622	0.03%
2019/06/11	0	0.00	6	78.03	78.60	-6	12,490	-0.05%
2019/06/10	7	76.00	13	76.48	76.80	-6	12,428	-0.05%
2019/06/06	18	76.40	16	75.14	74.50	2	12,369	0.02%
2019/06/05	14	78.89	4	78.25	77.90	10	12,215	0.08%
2019/06/04	22	77.94	26	77.77	78.20	-4	12,311	-0.03%
2019/06/03	9	77.64	11	77.73	77.50	-2	12,334	-0.02%
2019/05/31	31	78.04	23	78.69	78.90	8	12,294	0.07%
2019/05/30	5	77.22	1	76.90	77.30	4	12,162	0.03%
2019/05/29	19	76.62	19	77.26	77.20	0	12,097	0.00%
2019/05/28	26	79.33	12	78.48	78.20	14	12,127	0.12%
2019/05/27	31	82.17	8	81.96	81.10	23	12,125	0.19%
2019/05/24	4	81.08	9	81.17	80.90	-5	11,956	-0.04%
2019/05/23	8	79.38	10.5	79.45	81.20	-2.5	11,812	-0.02%
2019/05/22	19	80.62	33	81.25	79.10	-14	11,547	-0.12%
2019/05/21	10	77.39	14	78.24	78.90	-4	11,219	-0.04%
2019/05/20	20	77.99	9	78.23	77.00	11	11,084	0.10%
2019/05/17	24	80.43	45	80.45	80.10	-21	10,837	-0.19%
2019/05/16	13	78.62	16	78.31	78.10	-3	10,412	-0.03%
2019/05/15	24	79.03	36	79.07	78.10	-12	10,471	-0.11%
2019/05/14	55	77.41	39	77.90	78.00	16	10,559	0.15%
2019/05/13	11	73.64	36	73.97	75.70	-25	10,001	-0.25%
2019/05/10	86	72.38	100	72.05	72.80	-14	9,585	-0.15%
2019/05/09	6	68.53	23	68.76	68.20	-17	8,933	-0.19%
2019/05/08	6	68.65	11	68.78	69.30	-5	8,874	-0.06%
2019/05/07	19	67.84	1	68.20	67.70	18	8,904	0.20%
2019/05/06	5	66.88	2	66.65	67.30	3	9,224	0.03%
2019/05/03	5	68.70	3	68.43	68.20	2	9,229	0.02%
2019/05/02	3	67.00	0	0.00	67.30	3	9,228	0.03%
2019/04/30	10	66.55	4	65.83	66.80	6	9,352	0.06%
2019/04/29	10	67.10	5	66.90	67.00	5	9,419	0.05%
2019/04/26	5	69.90	11	70.37	69.50	-6	9,474	-0.06%
2019/04/25	11	71.09	3	70.43	71.20	8	9,531	0.08%
2019/04/24	11	71.93	12	71.88	70.30	-1	9,697	-0.01%
2019/04/22	7	70.93	19	71.48	70.50	-12	9,950	-0.12%
2019/04/19	10	69.76	5	70.60	70.60	5	9,991	0.05%
2019/04/18	14	70.10	10	70.27	68.60	4	10,232	0.04%
2019/04/17	4	69.85	1.2	69.77	69.10	2.8	10,246	0.03%
2019/04/16	2	68.70	2	68.70	69.30	0	10,261	0.00%
2019/04/15	1	68.40	0	0.00	68.30	1	10,465	0.01%
2019/04/12	1.2	68.03	1	67.40	67.70	0.2	10,741	0.00%
2019/04/11	12	69.68	12	70.48	68.80	0	10,854	0.00%
2019/04/10	5	71.14	3	70.90	71.40	2	10,908	0.02%
2019/04/09	31	72.12	35.5	72.39	71.80	-4.5	10,984	-0.04%
2019/04/08	1	68.80	5	68.56	68.60	-4	10,831	-0.04%
2019/04/03	3	68.30	3	67.77	67.80	0	10,997	0.00%
2019/04/02	6	68.88	8	68.76	68.40	-2	11,241	-0.02%
2019/04/01	23	68.89	23	69.47	68.20	0	11,713	0.00%
2019/03/29	16	67.40	16	66.75	67.40	0	11,658	0.00%
2019/03/28	15	67.71	13	67.61	66.60	2	12,023	0.02%
2019/03/27	1	66.90	0	0.00	66.90	1	12,525	0.01%
2019/03/26	0	0.00	11	66.97	67.70	-11	12,713	-0.09%
2019/03/25	2	66.60	4	66.88	66.60	-2	12,950	-0.02%
2019/03/22	4	68.70	1	68.20	68.20	3	13,122	0.02%
2019/03/21	2	68.40	9	68.41	68.40	-7	13,349	-0.05%
2019/03/20	16	68.19	27	67.93	67.80	-11	13,583	-0.08%
2019/03/19	15	66.66	10	66.65	66.80	5	13,849	0.04%
2019/03/18	4	65.10	11	65.52	65.70	-7	13,975	-0.05%
2019/03/15	8	64.84	2	65.10	64.80	6	14,310	0.04%
2019/03/14	3	64.63	0	0.00	64.30	3	14,582	0.02%
2019/03/13	10	65.62	1	65.70	65.70	9	14,874	0.06%
2019/03/12	1	66.60	23	67.07	66.00	-22	15,052	-0.15%
2019/03/11	1	65.10	16	65.86	65.90	-15	15,288	-0.10%
2019/03/08	38	66.18	3	66.30	65.10	35	15,954	0.22%
2019/03/07	16	69.68	6	68.73	67.90	10	16,140	0.06%
2019/03/06	19	70.70	6	71.43	70.30	13	16,581	0.08%
2019/03/04	7	70.67	0	0.00	70.50	7	17,429	0.04%
2019/02/27	18	71.80	23	71.80	71.40	-5	17,569	-0.03%
2019/02/26	45	71.38	47	72.30	72.60	-2	17,810	-0.01%
2019/02/25	25	69.49	21	69.41	69.80	4	17,952	0.02%
2019/02/22	39	71.57	51	70.77	70.10	-12	18,343	-0.07%
2019/02/21	20	71.22	11	71.21	71.20	9	18,311	0.05%
2019/02/20	48	72.84	64	71.54	71.10	-16	18,314	-0.09%
2019/02/19	17	70.66	16	71.72	72.00	1	18,362	0.01%
2019/02/18	23	71.91	6	71.78	70.80	17	18,472	0.09%
2019/02/15	3	72.00	19	71.42	70.50	-16	18,677	-0.09%
2019/02/14	19	73.67	16	73.27	72.80	3	18,739	0.02%
2019/02/13	32	71.14	44	72.60	74.30	-12	18,546	-0.06%
2019/02/12	10	66.80	63	67.55	67.60	-53	18,191	-0.29%
2019/02/11	30	65.76	1	65.60	65.60	29	18,539	0.16%
2019/01/30	3	65.57	1	65.80	64.50	2	18,765	0.01%
2019/01/29	0	0.00	1	64.80	65.20	-1	18,788	-0.01%
2019/01/28	6	65.03	25	65.58	65.50	-19	18,875	-0.10%
2019/01/25	17	64.96	14	64.84	64.40	3	19,217	0.02%
2019/01/24	2	63.05	0	0.00	62.50	2	19,111	0.01%
2019/01/23	1	61.90	3	62.50	63.10	-2	19,101	-0.01%
2019/01/22	19	63.56	14	62.41	62.00	5	19,326	0.03%
2019/01/21	4	63.88	2	64.45	63.70	2	19,436	0.01%
2019/01/18	10	63.16	5	63.78	64.30	5	19,565	0.03%
2019/01/17	2	65.35	4	64.55	63.60	-2	19,619	-0.01%
2019/01/16	3	63.93	5	64.54	64.90	-2	19,722	-0.01%
2019/01/15	36	62.48	41	62.20	62.90	-5	19,591	-0.03%
2019/01/14	35	61.01	33	61.67	61.40	2	19,557	0.01%
2019/01/11	0	0.00	7	63.71	63.30	-7	19,391	-0.04%
2019/01/10	19	64.82	19	64.46	64.00	0	19,377	0.00%
2019/01/09	5	63.46	11	64.18	62.60	-6	19,169	-0.03%
2019/01/08	3	63.13	5.2	63.46	62.50	-2.2	19,230	-0.01%
2019/01/07	14	63.81	13	63.80	63.20	1	19,279	0.01%
2019/01/04	9	60.14	18	61.67	62.90	-9	19,258	-0.05%
2019/01/03	14	62.52	15	61.85	61.60	-1	19,106	-0.01%
2019/01/02	0	0.00	10	62.41	62.80	-10	19,093	-0.05%
2018/12/28	17	61.62	15	61.21	61.20	2	19,120	0.01%
2018/12/27	7	61.83	11	61.66	61.20	-4	19,189	-0.02%
2018/12/26	13	60.61	17	58.81	58.50	-4	18,918	-0.02%
2018/12/25	5	57.82	15	57.84	60.80	-10	18,881	-0.05%
2018/12/24	42	60.47	34	60.05	60.00	8	18,659	0.04%
2018/12/22	4	61.83	6	61.65	63.50	-2	18,227	-0.01%
2018/12/21	24	62.20	25	61.21	63.40	-1	18,292	-0.01%
2018/12/20	57	64.01	16	63.68	61.70	41	18,034	0.23%
2018/12/19	17	69.45	30	69.54	68.50	-13	17,677	-0.07%
2018/12/18	18	71.06	16	70.36	70.00	2	18,106	0.01%
2018/12/17	43	69.89	27	70.86	71.00	16	18,198	0.09%
2018/12/14	27	67.57	27	68.36	69.20	0	18,092	0.00%
2018/12/13	12	69.26	15	70.01	69.80	-3	17,965	-0.02%
2018/12/12	57	70.56	27	70.11	69.30	30	17,838	0.17%
2018/12/11	6	69.72	4	69.88	68.60	2	17,780	0.01%
2018/12/10	46	70.31	53	70.07	69.60	-7	17,754	-0.04%
2018/12/07	44	75.14	10	73.75	72.70	34	17,516	0.19%
2018/12/06	34	75.07	23	75.13	74.10	11	17,515	0.06%
2018/12/05	39	78.63	15	78.13	78.00	24	17,395	0.14%
2018/12/04	35	83.20	16	82.46	82.10	19	17,367	0.11%
2018/12/03	16	87.84	7	86.77	85.20	9	17,253	0.05%
2018/11/30	13	85.49	21	84.26	84.50	-8	16,574	-0.05%
2018/11/29	11	84.09	22	83.88	85.80	-11	16,135	-0.07%
2018/11/28	7	79.12	19	79.46	79.90	-12	15,623	-0.08%
2018/11/27	12	75.58	17	75.51	76.00	-5	15,145	-0.03%
2018/11/26	21	73.05	7	73.46	73.50	14	14,850	0.09%
2018/11/23	44	73.45	29	73.47	72.00	15	14,732	0.10%
2018/11/22	16	75.84	3	77.07	72.80	13	14,384	0.09%
2018/11/21	20	75.95	76	75.48	77.50	-56	13,991	-0.40%
2018/11/20	5	69.20	1	70.40	70.50	4	13,555	0.03%
2018/11/19	5	69.60	8	69.64	70.10	-3	13,594	-0.02%
2018/11/16	9	70.53	13	70.43	69.00	-4	13,591	-0.03%
2018/11/15	5	68.86	10	69.21	70.00	-5	13,639	-0.04%
2018/11/14	30	69.95	5	70.16	68.00	25	13,554	0.18%
2018/11/13	8	67.20	14	68.60	71.50	-6	13,511	-0.04%
2018/11/12	4	67.95	3	68.13	69.00	1	13,388	0.01%
2018/11/09	7	66.49	9	67.24	67.50	-2	13,312	-0.02%
2018/11/08	28	69.61	3	69.23	66.20	25	13,209	0.19%
2018/11/07	7	65.60	27	68.40	69.80	-20	12,822	-0.16%
2018/11/06	2	66.50	1	68.00	63.50	1	12,780	0.01%
2018/11/05	1	66.60	1	66.00	67.40	0	12,809	0.00%
2018/11/02	16	66.38	34	66.00	66.40	-18	12,814	-0.14%
2018/11/01	3	61.23	11	62.87	63.30	-8	12,502	-0.06%
2018/10/31	0	0.00	12	57.60	57.60	-12	12,443	-0.10%
2018/10/30	8	51.76	5	51.72	52.40	3	12,483	0.02%
2018/10/29	11	49.32	56	50.15	51.80	-45	12,405	-0.36%
2018/10/26	33	50.11	7	48.54	47.10	26	12,467	0.21%
2018/10/25	17	50.84	17	51.54	50.40	0	12,546	0.00%
2018/10/24	35	56.87	13	57.46	56.00	22	12,412	0.18%
2018/10/23	10	59.46	6	59.73	58.30	4	12,263	0.03%
2018/10/22	10	60.40	17	61.69	61.90	-7	12,230	-0.06%
2018/10/19	16	62.08	4	62.33	61.80	12	12,158	0.10%
2018/10/18	21	65.77	15	66.47	65.30	6	12,057	0.05%
2018/10/17	8	65.93	5	65.24	65.20	3	11,952	0.03%
2018/10/16	5	65.18	6	65.22	64.00	-1	11,921	-0.01%
2018/10/15	4	63.73	3	63.50	63.10	1	11,781	0.01%
2018/10/12	8	62.90	3	63.93	64.10	5	11,722	0.04%
2018/10/11	16	63.96	4	63.90	63.50	12	11,552	0.10%
2018/10/09	6	70.28	16	69.71	70.50	-10	11,443	-0.09%
2018/10/08	35	67.68	28	67.80	68.00	7	11,287	0.06%
2018/10/05	26	72.39	13	71.03	70.00	13	11,098	0.12%
2018/10/04	4	74.90	16	75.26	75.80	-12	10,937	-0.11%
2018/10/03	7	77.34	2	75.50	74.90	5	10,944	0.05%
2018/10/02	6	79.37	9	79.43	78.50	-3	10,874	-0.03%
2018/10/01	6	79.18	12	79.81	79.90	-6	10,996	-0.05%
2018/09/28	6	77.88	5	78.56	78.40	1	11,180	0.01%
2018/09/27	6	78.42	5	79.06	77.30	1	11,181	0.01%
2018/09/26	18	77.79	12	77.87	79.50	6	11,262	0.05%
2018/09/25	21	80.80	21	81.70	78.10	0	11,179	0.00%
2018/09/21	9	78.87	53	79.98	81.50	-44	10,708	-0.41%
2018/09/20	6	74.67	1	75.00	74.60	5	10,431	0.05%
2018/09/19	20	75.55	22	75.93	74.30	-2	10,444	-0.02%
2018/09/18	16	71.88	11	72.28	73.90	5	10,448	0.05%
2018/09/17	25	73.96	25	74.46	74.70	0	10,570	0.00%
2018/09/14	0	0.00	48	71.40	72.10	-48	10,320	-0.47%
2018/09/13	6	65.80	6	66.38	65.60	0	10,254	0.00%
2018/09/12	39	66.12	25	64.96	64.40	14	10,255	0.14%
2018/09/11	23	69.05	16	70.33	69.50	7	10,055	0.07%
2018/09/10	42	71.72	6	70.83	69.50	36	9,872	0.36%
2018/09/07	22	80.66	5	77.56	77.20	17	9,740	0.17%
2018/09/06	11	84.17	8	84.71	85.00	3	9,688	0.03%
2018/09/05	1	84.40	2	84.50	84.30	-1	9,854	-0.01%
2018/09/04	2	83.50	4	84.68	84.40	-2	10,053	-0.02%
2018/09/03	22	84.95	8	83.93	83.80	14	10,218	0.14%
2018/08/31	4	86.30	7	87.04	88.00	-3	10,583	-0.03%
2018/08/30	25	88.26	14	89.61	87.50	11	10,763	0.10%
2018/08/29	11	86.65	5	87.34	87.40	6	11,085	0.05%
2018/08/28	21	87.68	10	87.83	87.40	11	11,507	0.10%
2018/08/27	1	88.50	11	86.95	88.20	-10	11,612	-0.09%
2018/08/24	6	83.53	4	83.93	84.50	2	11,737	0.02%
2018/08/23	7	86.13	2	85.80	85.20	5	12,123	0.04%
2018/08/22	16	85.00	13	86.02	87.30	3	12,328	0.02%
2018/08/21	5	85.70	4	86.38	86.60	1	12,292	0.01%
2018/08/20	22	85.63	13	85.33	84.20	9	12,374	0.07%
2018/08/17	2	91.80	3	93.80	90.20	-1	12,304	-0.01%
2018/08/16	8	91.38	19	91.74	92.80	-11	12,390	-0.09%
2018/08/15	13	90.23	0	0.00	90.30	13	12,514	0.10%
2018/08/14	1	90.80	9	90.18	91.50	-8	12,602	-0.06%
2018/08/13	22	89.71	42	86.94	88.40	-20	12,638	-0.16%
2018/08/10	15	94.82	1	97.30	93.00	14	12,649	0.11%
2018/08/09	12	96.83	37	96.95	96.10	-25	12,911	-0.19%
2018/08/08	36	97.36	9	99.40	95.60	27	13,595	0.20%
2018/08/07	32	101.40	17	102.68	102.50	15	13,996	0.11%
2018/08/06	5	97.98	9	96.69	99.50	-4	14,580	-0.03%
2018/08/03	10	94.43	22	94.70	97.00	-12	15,125	-0.08%
2018/08/02	39	95.57	5	92.52	92.00	34	15,089	0.23%
2018/08/01	28	100.96	14	100.76	99.20	14	15,010	0.09%
2018/07/31	5	107.00	5	106.50	105.00	0	15,036	0.00%
2018/07/30	11	107.59	8	108.94	107.00	3	15,173	0.02%
2018/07/27	9	111.28	6	109.00	113.00	3	15,325	0.02%
2018/07/26	6	110.33	11	112.05	110.00	-5	15,574	-0.03%
2018/07/25	12	113.21	6	112.92	113.00	6	15,812	0.04%
2018/07/24	5	109.70	5	109.00	112.00	0	15,928	0.00%
2018/07/23	12	108.42	1	108.00	108.00	11	16,091	0.07%
2018/07/20	17	116.44	13	115.42	115.00	4	16,295	0.02%
2018/07/19	1	115.00	17	114.97	115.50	-16	16,418	-0.10%
2018/07/18	16	112.28	4	116.63	109.50	12	16,549	0.07%
2018/07/17	3	114.33	2	114.50	115.00	1	16,632	0.01%
2018/07/16	1	115.00	14	116.04	116.50	-13	16,937	-0.08%
2018/07/13	5	115.10	4	116.75	114.50	1	17,483	0.01%
2018/07/12	4	114.38	7	115.43	116.00	-3	17,768	-0.02%
2018/07/11	0	0.00	4	113.00	113.00	-4	18,121	-0.02%
2018/07/10	5	116.40	3	116.33	115.00	2	18,706	0.01%
2018/07/09	5	114.60	3	115.33	114.00	2	19,373	0.01%
2018/07/06	41	111.23	14	114.61	117.50	27	19,510	0.14%
2018/07/05	3	108.83	22	107.52	107.00	-19	19,568	-0.10%
2018/07/04	7	107.36	8	107.50	107.00	-1	19,769	-0.01%
2018/07/03	1	116.00	8	115.81	115.50	-7	20,025	-0.03%
2018/07/02	2	121.00	0	0.00	115.50	2	20,029	0.01%
2018/06/29	3	122.50	1	124.00	123.00	2	19,974	0.01%
2018/06/28	6	124.50	1	123.50	123.00	5	20,003	0.02%
2018/06/27	4	123.50	12	127.38	128.00	-8	20,283	-0.04%
2018/06/26	2	128.50	15	130.27	125.00	-13	20,572	-0.06%
2018/06/25	4	122.75	8	124.88	127.00	-4	20,422	-0.02%
2018/06/22	16	126.22	8	124.38	124.00	8	20,571	0.04%
2018/06/21	3	127.33	16	127.94	129.00	-13	20,592	-0.06%
2018/06/20	1	121.50	5	122.90	123.00	-4	20,819	-0.02%
2018/06/19	4	124.50	1	125.00	124.00	3	21,083	0.01%
2018/06/15	1	128.50	1	126.50	128.00	0	21,343	0.00%
2018/06/14	5	126.50	49	125.51	127.50	-44	21,757	-0.20%
2018/06/13	58	126.50	25	125.18	127.50	33	22,584	0.15%
2018/06/12	24	128.75	23	128.17	128.00	1	22,755	0.00%
2018/06/11	10	124.40	7	124.57	125.50	3	22,574	0.01%
2018/06/08	22	117.32	13	118.65	120.50	9	22,440	0.04%
2018/06/07	3	127.00	3	126.00	125.00	0	22,077	0.00%
2018/06/06	13	124.12	21	126.02	128.00	-8	22,058	-0.04%
2018/06/05	44	127.18	38	129.07	122.50	6	21,956	0.03%
2018/06/04	4	136.13	8	136.25	136.00	-4	21,514	-0.02%
2018/06/01	11	138.36	5	138.40	137.00	6	21,474	0.03%
2018/05/31	20	146.25	25	146.14	141.00	-5	21,435	-0.02%
2018/05/30	12	144.08	22	144.25	143.00	-10	20,992	-0.05%
2018/05/29	13	143.73	20	144.43	143.00	-7	20,769	-0.03%
2018/05/28	7	142.64	22	142.73	142.00	-15	20,607	-0.07%
2018/05/25	3	138.67	6	140.42	140.00	-3	20,488	-0.01%
2018/05/24	8	137.50	11	137.14	138.00	-3	20,424	-0.01%
2018/05/23	16	137.47	5	139.50	137.00	11	20,377	0.05%
2018/05/22	40	140.04	82.1	140.26	136.50	-42.1	20,225	-0.21%
2018/05/21	57	139.23	4	140.00	141.00	53	20,225	0.26%
2018/05/18	7	139.00	18	138.17	139.00	-11	20,217	-0.05%
2018/05/17	37	138.00	27	139.11	136.50	10	20,166	0.05%
2018/05/16	57	144.88	32	145.81	141.50	25	20,054	0.12%
2018/05/15	43	144.72	22	144.98	141.00	21	19,651	0.11%
2018/05/14	35	144.59	48	148.70	151.00	-13	19,438	-0.07%
2018/05/11	46	139.96	100	138.37	137.50	-54	18,840	-0.29%
2018/05/10	71	135.08	15	133.50	135.50	56	18,366	0.30%
2018/05/09	27	133.17	23	130.78	131.00	4	18,655	0.02%
2018/05/08	18	134.44	9	133.56	132.00	9	18,633	0.05%
2018/05/07	12	129.96	15	130.73	131.00	-3	18,638	-0.02%
2018/05/04	23	126.80	14	127.86	127.00	9	18,647	0.05%
2018/05/03	24	134.48	7	131.29	130.50	17	19,036	0.09%
2018/05/02	14	134.04	14	134.21	134.50	0	19,101	0.00%
2018/04/30	21	130.05	14	129.29	129.00	7	19,276	0.04%
2018/04/27	12	132.38	2	134.25	131.00	10	19,738	0.05%
2018/04/26	3	128.83	48	128.29	128.50	-45	20,196	-0.22%
2018/04/25	21	124.12	17	124.56	124.00	4	20,437	0.02%
2018/04/24	11	121.73	16	121.44	120.50	-5	20,453	-0.02%
2018/04/23	16	130.75	9	131.28	128.00	7	20,274	0.03%
2018/04/20	45	136.03	36.1	134.23	133.00	9	20,187	0.04%
2018/04/19	36	138.13	49.4	138.50	138.50	-13.4	19,928	-0.07%
2018/04/18	29	131.81	22.1	131.62	133.00	6.9	19,375	0.04%
2018/04/17	19	131.94	14	134.11	127.50	5	19,068	0.03%
2018/04/16	53	133.83	59	135.32	139.00	-6	18,751	-0.03%
2018/04/13	51	128.12	54	129.08	130.00	-3	18,183	-0.02%
2018/04/12	10	117.60	19	118.53	120.00	-9	17,461	-0.05%
2018/04/11	24	119.69	23.3	118.34	116.50	0.7	17,297	0.00%
2018/04/10	48	116.55	20.6	116.00	115.50	27.4	17,082	0.16%
2018/04/09	8	111.20	41	112.60	115.50	-33	17,027	-0.19%
2018/04/03	9	105.72	4	105.88	105.50	5	16,574	0.03%
2018/04/02	2	106.75	6	106.00	105.00	-4	16,475	-0.02%
2018/03/31	8	106.69	1	107.50	106.50	7	16,428	0.04%
2018/03/30	30	108.88	24	108.75	107.50	6	16,426	0.04%
2018/03/29	19	107.55	33	108.71	107.50	-14	16,147	-0.09%
2018/03/28	3	102.50	4	101.63	102.00	-1	15,663	-0.01%
2018/03/27	20	104.13	21	104.52	104.50	-1	15,543	-0.01%
2018/03/26	6	99.90	8	99.61	100.50	-2	15,389	-0.01%
2018/03/23	27.6	100.09	61	99.93	99.10	-33.4	15,300	-0.22%
2018/03/22	39	108.77	16	110.25	105.50	23	14,998	0.15%
2018/03/21	41	108.28	8	108.00	107.00	33	14,641	0.23%
2018/03/20	46	107.38	28.2	108.82	111.00	17.8	14,362	0.12%
2018/03/19	15	105.57	64.1	106.96	105.50	-49	13,950	-0.35%
2018/03/16	29	97.94	55	98.93	98.80	-26	13,064	-0.20%
2018/03/15	0	0.00	1	95.00	96.10	-1	12,772	-0.01%
2018/03/14	6	95.68	6	95.73	95.80	0	12,853	0.00%
2018/03/13	46	97.87	20	98.26	97.20	26	13,013	0.20%
2018/03/12	14	97.52	13	97.45	97.30	1	13,020	0.01%
2018/03/09	16	95.56	80	95.17	95.60	-64	12,930	-0.49%
2018/03/08	9	91.59	8.3	92.15	91.80	0.8	12,835	0.01%
2018/03/07	65	91.98	15	91.39	90.90	50	12,893	0.39%
2018/03/06	7	91.21	8	91.35	91.50	-1	13,000	-0.01%
2018/03/05	6	87.92	86	87.97	87.50	-80	13,032	-0.61%
2018/03/02	10	87.91	0	0.00	88.90	10	13,097	0.08%
2018/03/01	81	89.36	0	0.00	89.10	81	13,126	0.62%
2018/02/27	5	90.22	4	90.13	89.80	1	13,196	0.01%
2018/02/26	8	92.48	1	90.80	90.80	7	13,182	0.05%
2018/02/23	4	94.95	3	93.73	92.30	1	13,170	0.01%
2018/02/22	1	92.70	7	93.54	93.60	-6	13,360	-0.04%
2018/02/21	6	92.97	13	92.45	93.80	-7	13,935	-0.05%
2018/02/12	27	88.72	17	88.81	88.00	10	13,860	0.07%
2018/02/09	29	87.97	18	88.66	89.00	11	13,859	0.08%
2018/02/08	27	93.29	11	92.39	93.70	16	13,774	0.12%
2018/02/07	20	98.44	28	98.47	96.10	-8	13,596	-0.06%
2018/02/06	55.2	93.88	33	93.78	92.50	22.2	13,462	0.17%
2018/02/05	16	96.98	26	98.70	101.50	-10	13,530	-0.07%
2018/02/02	19	99.97	23	99.74	99.90	-4	13,821	-0.03%
2018/02/01	30	104.10	30	103.07	102.00	0	13,956	0.00%
2018/01/31	15	99.57	69	99.89	101.50	-54	13,751	-0.39%
2018/01/30	13	100.00	42	100.25	100.50	-29	13,742	-0.21%
2018/01/29	28	95.63	9.2	97.16	99.50	18.9	13,513	0.14%
2018/01/26	34	98.97	45.1	100.43	94.40	-11.1	13,519	-0.08%
2018/01/25	33	99.23	5	99.18	100.00	28	13,241	0.21%
2018/01/24	18	98.36	24.2	98.91	99.00	-6.2	13,005	-0.05%
2018/01/23	33	99.15	42	97.92	97.50	-9	12,675	-0.07%
2018/01/22	27	93.24	67.3	94.79	97.60	-40.3	12,323	-0.33%
2018/01/19	18	87.02	95.1	86.63	88.80	-77.1	12,166	-0.63%
2018/01/18	66	83.33	49	83.79	83.70	17	11,858	0.14%
2018/01/17	1	81.90	10	81.80	81.40	-9	12,138	-0.07%
2018/01/16	1	81.30	1	82.50	81.50	0	12,388	0.00%
2018/01/15	25	81.16	40.1	81.52	81.90	-15.1	12,650	-0.12%
2018/01/11	6	79.23	4	79.18	79.10	2	13,565	0.01%
2018/01/10	1	80.90	0	0.00	79.00	1	13,939	0.01%
2018/01/09	8	81.99	7	82.14	81.50	1	14,253	0.01%
2018/01/08	0	0.00	23	81.19	81.20	-23	14,810	-0.16%
2018/01/05	32	83.08	17	83.55	81.70	15	15,666	0.10%
2018/01/04	5	81.20	7	81.31	81.40	-2	16,200	-0.01%
2018/01/03	29	79.82	19	79.52	81.60	10	16,207	0.06%
2018/01/02	3	76.17	0	0.00	76.30	3	16,057	0.02%