中美晶 (5483)-元大-板橋券商分點個股進出

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
210.5
漲跌
▼1.0
漲幅
-0.47%
成交量
1,796張
產業
上櫃半導體類股
1577人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/06/14	0.1	209.75	0	0.00	210.50	0.1	6,672	0.00%
2024/06/13	0	211.50	0.1	212.00	211.50	0	6,736	0.00%
2024/06/12	0.1	210.82	0	0.00	212.50	0.1	6,807	0.00%
2024/06/11	1	207.00	1.2	210.72	210.00	-0.2	6,994	0.00%
2024/06/07	1	210.50	0	0.00	209.50	1	7,164	0.01%
2024/06/06	0.1	210.75	0	0.00	212.00	0.1	7,245	0.00%
2024/06/05	0	0.00	3.2	213.16	213.50	-3.2	7,340	-0.04%
2024/06/04	2	211.00	0	0.00	212.50	2	7,787	0.03%
2024/06/03	3	211.83	4.9	212.30	214.00	-1.9	7,889	-0.02%
2024/05/31	1	204.50	4	207.12	208.50	-3	7,851	-0.04%
2024/05/30	0	0.00	2	200.50	205.50	-2	7,872	-0.03%
2024/05/29	0.1	202.00	2	202.00	203.00	-2	7,885	-0.02%
2024/05/28	2.1	205.01	2	205.25	205.00	0.1	7,951	0.00%
2024/05/27	0	0.00	1	206.00	205.50	-1	7,949	-0.01%
2024/05/24	2.5	202.30	0.1	200.00	202.50	2.5	7,948	0.03%
2024/05/23	3	201.17	0.2	203.00	201.50	2.8	7,944	0.04%
2024/05/22	0.1	201.50	2	203.00	202.50	-1.9	7,874	-0.02%
2024/05/21	1	197.00	1	199.00	199.00	0	7,822	0.00%
2024/05/20	0	0.00	9.5	199.97	199.00	-9.5	7,770	-0.12%
2024/05/17	0	195.50	2.1	195.23	195.50	-2	7,679	-0.03%
2024/05/16	3	191.33	1	192.00	191.50	2	7,631	0.03%
2024/05/15	1.1	189.14	1	190.50	191.00	0.1	7,680	0.00%
2024/05/14	1.1	190.00	0	0.00	189.00	1.1	7,778	0.01%
2024/05/13	2.3	189.56	0	0.00	189.00	2.3	7,797	0.03%
2024/05/10	0.1	196.00	0	0.00	194.50	0.1	7,742	0.00%
2024/05/09	0	193.50	2	194.00	194.00	-2	7,689	-0.03%
2024/05/08	2.1	191.54	1	192.00	193.00	1.1	7,684	0.01%
2024/05/07	4.1	193.76	0	0.00	194.00	4.1	7,657	0.05%
2024/05/06	0.1	194.38	0	0.00	197.00	0.1	7,633	0.00%
2024/05/03	1.1	193.57	0	0.00	192.50	1.1	7,644	0.01%
2024/05/02	1.1	193.26	3	193.83	196.00	-1.9	7,677	-0.02%
2024/04/30	3	195.67	3.1	195.52	195.50	-0.1	7,715	0.00%
2024/04/29	3.4	193.71	0	0.00	194.50	3.4	7,770	0.04%
2024/04/26	0	0.00	0	194.00	192.50	0	7,809	0.00%
2024/04/24	1	195.00	0.1	194.50	194.00	1	7,903	0.01%
2024/04/23	1.1	188.57	0	0.00	188.50	1.1	7,969	0.01%
2024/04/22	1.1	190.14	0.6	188.59	188.50	0.5	8,055	0.01%
2024/04/19	7.2	193.71	2	194.00	192.00	5.2	8,008	0.06%
2024/04/18	3.1	200.01	0	200.00	199.50	3.1	7,978	0.04%
2024/04/17	0.1	203.94	0	0.00	202.00	0.1	8,054	0.00%
2024/04/16	3.8	200.96	2	197.75	199.00	1.8	8,071	0.02%
2024/04/15	2.4	208.36	2	208.75	208.50	0.4	7,963	0.00%
2024/04/12	1.1	212.02	2	212.00	211.50	-1	7,933	-0.01%
2024/04/11	2.1	209.52	2	209.00	210.00	0.1	7,977	0.00%
2024/04/10	1.1	213.41	4	212.50	211.00	-2.9	8,052	-0.04%
2024/04/09	6.4	210.73	2	211.00	210.50	4.4	8,170	0.05%
2024/04/08	3.1	209.52	2.1	210.92	210.50	1	8,228	0.01%
2024/04/03	0.3	211.48	0	0.00	211.00	0.3	8,250	0.00%
2024/04/02	2.4	209.99	7	209.00	209.50	-4.7	8,294	-0.06%
2024/04/01	4.2	210.64	2.1	210.03	208.00	2.1	8,371	0.03%
2024/03/29	7	213.46	5.1	214.65	214.50	1.9	8,349	0.02%
2024/03/28	4.4	215.08	2	218.50	215.00	2.4	8,105	0.03%
2024/03/27	6.4	218.36	3	221.00	223.50	3.4	7,891	0.04%
2024/03/26	4	219.25	17.4	216.74	214.00	-13.4	7,710	-0.17%
2024/03/25	3	223.33	2	220.50	220.00	1	7,706	0.01%
2024/03/22	6.4	226.14	2.2	225.69	224.00	4.2	7,788	0.05%
2024/03/21	10.2	233.48	11.3	234.57	232.50	-1.1	7,772	-0.01%
2024/03/20	23.3	236.84	40.1	237.06	240.00	-16.8	7,614	-0.22%
2024/03/19	8.6	220.52	22.7	221.78	226.00	-14.1	7,048	-0.20%
2024/03/18	2.5	207.28	2	205.50	207.50	0.5	6,610	0.01%
2024/03/15	2.1	209.44	2.4	206.62	207.50	-0.3	6,664	0.00%
2024/03/14	8.9	214.37	6.3	214.08	208.50	2.6	6,596	0.04%
2024/03/13	10	216.95	7	220.29	215.50	3	6,432	0.05%
2024/03/12	8.1	211.21	8	212.88	214.50	0.1	6,260	0.00%
2024/03/11	14	210.25	6.1	209.52	209.00	7.9	6,205	0.13%
2024/03/08	10	212.40	14	213.04	209.00	-4	6,145	-0.07%
2024/03/07	0.1	201.00	4.8	199.34	200.50	-4.7	5,714	-0.08%
2024/03/06	2.3	196.91	0.1	196.50	197.00	2.2	5,628	0.04%
2024/03/05	1.4	194.71	2.1	194.74	197.00	-0.7	5,650	-0.01%
2024/03/04	3	192.34	3.1	193.26	193.50	-0.1	5,690	0.00%
2024/03/01	1.2	189.97	3	190.50	189.50	-1.8	5,804	-0.03%
2024/02/29	1.2	186.48	0	0.00	185.50	1.2	5,752	0.02%
2024/02/27	0.2	188.56	1.2	188.74	186.00	-1	5,798	-0.02%
2024/02/26	2.1	188.02	5	187.40	188.00	-2.9	5,791	-0.05%
2024/02/23	0.1	188.27	1	189.00	187.00	-0.9	5,808	-0.01%
2024/02/22	0.2	187.22	0.4	186.50	188.50	-0.2	5,836	0.00%
2024/02/21	2.1	186.21	3	186.67	185.50	-0.9	5,847	-0.02%
2024/02/20	0.2	185.75	0	0.00	186.00	0.2	5,879	0.00%
2024/02/19	1.1	184.06	0.1	185.00	184.50	1.1	5,904	0.02%
2024/02/16	2	182.50	4.4	182.00	184.00	-2.4	5,919	-0.04%
2024/02/15	2.9	183.01	2	185.75	184.00	0.9	5,927	0.02%
2024/02/05	0.4	190.71	1.7	190.30	192.00	-1.3	5,864	-0.02%
2024/02/02	1.1	192.00	0.1	192.00	191.00	1	5,886	0.02%
2024/02/01	0.1	191.92	0	0.00	191.50	0.1	5,896	0.00%
2024/01/31	0.2	192.50	0.2	192.67	192.00	0.1	5,965	0.00%
2024/01/30	0.2	193.63	0	0.00	192.50	0.2	5,984	0.00%
2024/01/29	1.2	193.12	0	0.00	194.00	1.2	6,038	0.02%
2024/01/26	1.3	192.25	0	0.00	192.50	1.3	6,078	0.02%
2024/01/25	3.3	196.82	0	0.00	195.00	3.3	6,152	0.05%
2024/01/24	1	203.00	1.1	202.82	203.50	-0.1	6,207	0.00%
2024/01/23	1	199.50	2.2	198.95	201.00	-1.2	6,164	-0.02%
2024/01/22	1	195.50	2	198.50	196.00	-1	6,117	-0.02%
2024/01/19	0	0.00	2	196.25	197.50	-2	6,077	-0.03%
2024/01/18	1	190.50	0	0.00	195.50	1	6,074	0.02%
2024/01/17	0	193.50	1.3	192.06	191.00	-1.2	5,984	-0.02%
2024/01/16	2	194.00	0	0.00	196.00	2	5,862	0.03%
2024/01/15	2	199.75	1	199.50	201.00	1	5,754	0.02%
2024/01/12	0.1	197.50	1.1	199.00	200.00	-1	5,744	-0.02%
2024/01/11	5.4	199.97	12.2	199.85	200.00	-6.9	5,675	-0.12%
2024/01/10	0.1	194.00	0	0.00	196.50	0.1	5,572	0.00%
2024/01/09	0.1	193.00	0	0.00	193.00	0.1	5,525	0.00%
2024/01/08	0	0.00	0	192.00	192.50	0	5,490	0.00%
2024/01/05	1	190.01	2.1	191.50	191.50	-1.1	5,465	-0.02%
2024/01/04	0.3	193.61	16	191.69	191.50	-15.7	5,417	-0.29%
2024/01/03	21.2	194.02	0	0.00	193.00	21.2	5,373	0.39%
2024/01/02	0.1	195.00	8	201.00	201.00	-8	5,226	-0.15%
2023/12/29	8.2	192.54	7	195.29	196.00	1.2	5,147	0.02%
2023/12/28	0.1	196.00	1.1	197.93	196.00	-1	5,112	-0.02%
2023/12/27	3	201.50	6.1	199.78	200.50	-3.1	5,047	-0.06%
2023/12/26	3.5	201.00	4.3	204.13	207.50	-0.8	4,939	-0.02%
2023/12/25	1.1	196.98	1.1	195.55	198.50	-0.1	4,817	0.00%
2023/12/22	0	0.00	0.1	197.00	199.00	-0.1	4,744	0.00%
2023/12/21	1.2	194.97	11	197.95	198.50	-9.8	4,666	-0.21%
2023/12/20	1.1	198.98	3	198.33	198.00	-2	4,595	-0.04%
2023/12/19	10.2	199.99	0	0.00	200.50	10.2	4,467	0.23%
2023/12/18	2.3	199.11	2	202.00	200.50	0.3	4,314	0.01%
2023/12/15	2.5	194.50	40.1	196.20	197.50	-37.6	4,171	-0.90%
2023/12/14	1.3	191.04	3	191.00	191.50	-1.7	3,986	-0.04%
2023/12/13	25.1	190.04	1	187.50	187.50	24.1	3,933	0.61%
2023/12/12	1.2	190.42	30.5	189.80	190.50	-29.3	3,934	-0.74%
2023/12/08	14.1	185.35	13	186.50	184.50	1.1	3,926	0.03%
2023/12/07	1	184.50	1	185.50	183.50	0	3,939	0.00%
2023/12/06	0.1	184.50	4	185.00	184.50	-4	3,910	-0.10%
2023/12/05	2	179.25	1.1	180.03	180.50	0.9	3,885	0.02%
2023/12/04	0	183.50	0	0.00	183.00	0	3,840	0.00%
2023/12/01	4	183.00	4.1	184.48	184.50	-0.1	3,828	0.00%
2023/11/30	2	185.25	0.8	184.81	183.00	1.2	3,797	0.03%
2023/11/29	27	184.07	16.6	185.44	185.00	10.4	3,750	0.28%
2023/11/28	18.1	182.48	16	183.47	182.00	2.1	3,641	0.06%
2023/11/27	1	179.50	0.2	177.50	177.50	0.8	3,479	0.02%
2023/11/24	0	177.00	1	178.98	179.00	-1	3,449	-0.03%
2023/11/22	1	173.51	2	173.50	173.50	-1	3,373	-0.03%
2023/11/20	4	175.25	6.2	174.52	175.00	-2.2	3,336	-0.07%
2023/11/17	12.2	177.50	2	177.00	177.50	10.2	3,321	0.31%
2023/11/16	4	176.50	4.1	176.00	176.50	-0.1	3,282	0.00%
2023/11/15	2	175.50	4	175.00	174.00	-2	3,243	-0.06%
2023/11/14	0	0.00	3	173.67	173.50	-3	3,212	-0.09%
2023/11/13	4	176.13	0	0.00	175.50	4	3,173	0.13%
2023/11/10	1.1	174.91	18	174.53	175.00	-16.9	3,157	-0.54%
2023/11/09	0	0.00	1	172.50	172.50	-1	3,140	-0.03%
2023/11/08	2.1	174.00	5	173.40	172.50	-2.9	3,184	-0.09%
2023/11/07	0	0.00	1.2	173.17	175.00	-1.2	3,141	-0.04%
2023/11/06	0	175.00	6	175.08	175.00	-6	3,148	-0.19%
2023/11/03	3	172.00	3	172.33	173.00	0	3,136	0.00%
2023/11/02	1	171.00	6	172.17	173.00	-5	3,191	-0.16%
2023/11/01	5.2	168.97	7	167.71	170.00	-1.8	3,118	-0.06%
2023/10/30	0	164.00	11	164.05	164.50	-11	3,108	-0.35%
2023/10/26	0	160.50	0.2	159.50	159.00	-0.2	3,209	0.00%
2023/10/25	0	0.00	0	163.00	162.50	0	3,262	0.00%
2023/10/24	0.1	161.99	0.1	161.50	161.00	0	3,337	0.00%
2023/10/23	1	160.00	1	161.00	161.50	0	3,490	0.00%
2023/10/19	1	162.00	2.1	161.51	162.50	-1.1	3,703	-0.03%
2023/10/18	0	0.00	12	163.67	163.50	-12	3,798	-0.32%
2023/10/17	5	167.50	2	167.00	166.00	3	3,867	0.08%
2023/10/16	5	166.80	1	166.00	166.00	4	4,055	0.10%
2023/10/13	0.4	166.00	1	166.00	166.00	-0.6	4,216	-0.01%
2023/10/12	1	164.00	0.3	164.60	166.50	0.7	4,350	0.02%
2023/10/11	0	0.00	1.3	164.88	164.50	-1.3	4,611	-0.03%
2023/10/05	0	0.00	1	162.00	162.00	-1	5,309	-0.02%
2023/10/04	0	0.00	5	159.50	159.00	-5	5,327	-0.09%
2023/10/03	2	161.00	0	0.00	161.00	2	5,300	0.04%
2023/10/02	0	0.00	3	160.00	162.00	-3	5,302	-0.06%
2023/09/28	1	157.00	0	157.50	157.00	1	5,299	0.02%
2023/09/26	0.2	158.00	0	0.00	157.00	0.2	5,314	0.00%
2023/09/25	0	160.00	0	0.00	160.50	0	5,316	0.00%
2023/09/22	0.3	159.50	0	0.00	160.00	0.3	5,350	0.01%
2023/09/21	0	0.00	1	158.50	158.00	-1	5,345	-0.02%
2023/09/20	11	163.36	4	162.38	162.00	7	5,322	0.13%
2023/09/19	20	164.25	1.2	164.50	163.50	18.8	5,329	0.35%
2023/09/18	13	164.62	16	165.66	165.00	-3	5,339	-0.06%
2023/09/15	3.2	166.00	39	165.47	166.50	-35.8	5,428	-0.66%
2023/09/14	21	164.07	12	163.46	164.00	9	5,382	0.17%
2023/09/13	2	160.50	10	161.25	161.00	-8	5,290	-0.15%
2023/09/12	4.1	160.97	11	158.82	161.00	-6.9	5,355	-0.13%
2023/09/11	0.1	157.50	0.1	157.00	157.00	0	5,353	0.00%
2023/09/08	11	156.00	0	0.00	155.50	11	5,383	0.20%
2023/09/06	0	0.00	1	159.00	158.50	-1	5,367	-0.02%
2023/09/05	10	160.00	0	0.00	160.00	10	5,363	0.19%
2023/09/04	21	160.00	5	158.50	160.00	16	5,371	0.30%
2023/09/01	0	0.00	1	158.50	158.50	-1	5,370	-0.02%
2023/08/31	0.3	158.00	16	157.22	156.50	-15.8	5,404	-0.29%
2023/08/30	1	156.00	10	157.05	156.50	-9	5,424	-0.17%
2023/08/29	0	0.00	5	156.00	155.50	-5	5,451	-0.09%
2023/08/28	1	154.50	0	0.00	154.50	1	5,477	0.02%
2023/08/25	12.1	152.54	1	152.50	152.50	11.1	5,505	0.20%
2023/08/24	28	154.41	0	0.00	154.50	28	5,537	0.51%
2023/08/23	6	155.25	4	155.25	155.00	2	5,562	0.04%
2023/08/22	11.1	153.46	0	0.00	153.00	11.1	5,614	0.20%
2023/08/21	0	154.00	0	0.00	153.50	0	5,652	0.00%
2023/08/18	4	153.88	1	157.00	154.00	3	5,687	0.05%
2023/08/17	2	153.50	1	156.00	156.50	1	5,682	0.02%
2023/08/16	0	0.00	1	152.50	152.00	-1	5,669	-0.02%
2023/08/15	3	155.00	0	0.00	153.00	3	5,663	0.05%
2023/08/14	1	152.51	4	151.75	154.50	-3	5,662	-0.05%
2023/08/11	0.2	158.50	0	0.00	157.50	0.2	5,620	0.00%
2023/08/10	1	158.00	4	158.38	158.50	-3	5,613	-0.05%
2023/08/09	4	159.50	1	160.50	160.00	3	5,595	0.05%
2023/08/08	6.2	160.85	1	161.50	161.50	5.1	5,567	0.09%
2023/08/07	2	167.50	1	166.50	167.50	1	5,498	0.02%
2023/08/04	0.1	165.00	0	0.00	165.50	0.1	5,469	0.00%
2023/08/02	8	165.38	2.4	166.07	163.00	5.7	5,465	0.10%
2023/08/01	2	170.00	0	0.00	168.50	2	5,424	0.04%
2023/07/31	1.2	172.67	12	171.67	171.50	-10.8	5,375	-0.20%
2023/07/28	3	171.17	0	0.00	171.00	3	5,311	0.06%
2023/07/27	0	0.00	1	170.50	169.50	-1	5,230	-0.02%
2023/07/26	10.2	170.29	3.5	167.63	165.50	6.7	5,150	0.13%
2023/07/25	0.2	177.00	5	176.30	175.50	-4.8	4,990	-0.10%
2023/07/24	8.2	180.70	6.1	180.43	180.50	2.1	4,881	0.04%
2023/07/21	3	178.33	4	180.00	180.00	-1	4,755	-0.02%
2023/07/20	1	182.50	5	181.30	181.50	-4	4,673	-0.09%
2023/07/19	3.3	182.65	4.1	184.37	179.00	-0.9	4,567	-0.02%
2023/07/18	10.2	182.84	8	182.63	183.00	2.2	4,378	0.05%
2023/07/17	3	183.67	3.5	182.61	182.00	-0.5	4,233	-0.01%
2023/07/14	7.3	184.17	13	183.16	185.00	-5.7	4,107	-0.14%
2023/07/13	28.4	180.56	21	179.24	177.50	7.3	3,826	0.19%
2023/07/12	15	171.87	15.8	173.15	176.50	-0.8	3,439	-0.02%
2023/07/11	1	161.50	0	0.00	162.50	1	3,081	0.03%
2023/07/07	1	158.00	0.1	160.00	159.00	0.9	3,079	0.03%
2023/07/06	1.1	160.64	1	160.50	161.00	0.1	3,086	0.00%
2023/07/04	1	161.50	10	161.50	161.50	-9	3,100	-0.29%
2023/07/03	1	162.50	2	163.00	162.50	-1	3,123	-0.03%
2023/06/30	6	161.50	0	0.00	161.50	6	3,136	0.19%
2023/06/29	0	0.00	0.2	159.50	159.00	-0.2	3,114	-0.01%
2023/06/27	0	158.50	2	159.00	157.50	-2	3,127	-0.06%
2023/06/21	3	156.50	2	156.50	156.00	1	3,097	0.03%
2023/06/20	0	0.00	2	160.50	160.50	-2	3,024	-0.07%
2023/06/19	2	163.50	5	161.50	162.00	-3	3,062	-0.10%
2023/06/16	8	163.44	2	163.00	164.00	6	3,044	0.20%
2023/06/15	1	162.00	2	161.25	161.50	-1	3,018	-0.03%
2023/06/14	3	160.67	1	159.50	160.00	2	3,166	0.06%
2023/06/13	0	0.00	2	160.00	159.50	-2	3,155	-0.06%
2023/06/12	1	157.50	0	0.00	157.00	1	3,149	0.03%
2023/06/09	1	156.50	0	0.00	156.50	1	3,167	0.03%
2023/06/08	5	156.00	0.5	157.00	156.00	4.5	3,152	0.14%
2023/06/07	2	158.50	0	0.00	159.00	2	3,186	0.06%
2023/06/06	6	156.92	0	0.00	157.00	6	3,200	0.19%
2023/06/02	0	158.00	0	0.00	158.00	0	3,186	0.00%
2023/05/31	2	159.00	0	0.00	159.00	2	3,155	0.06%
2023/05/29	1	160.50	5	160.40	159.50	-4	3,164	-0.13%
2023/05/26	0	0.00	2.6	157.99	158.50	-2.6	3,150	-0.08%
2023/05/25	0	0.00	1	155.00	156.50	-1	3,128	-0.03%
2023/05/24	0	0.00	1	155.50	155.50	-1	3,096	-0.03%
2023/05/23	1.2	153.58	0	0.00	153.00	1.2	3,068	0.04%
2023/05/22	0	0.00	0.1	152.00	153.00	-0.1	3,047	0.00%
2023/05/19	0.1	151.50	1	152.00	151.00	-1	3,023	-0.03%
2023/05/17	1	149.99	0	0.00	150.50	1	2,987	0.03%
2023/05/15	0	0.00	0.1	149.00	148.50	-0.1	2,944	0.00%
2023/05/12	1.1	147.03	0	0.00	147.00	1.1	2,956	0.04%
2023/05/11	0.1	148.00	0	0.00	146.50	0.1	2,950	0.00%
2023/05/10	0.1	151.84	0	0.00	151.00	0.1	2,928	0.00%
2023/05/09	1	152.50	1	152.00	151.00	0	2,947	0.00%
2023/05/08	0.1	153.70	1.3	154.73	154.50	-1.2	2,946	-0.04%
2023/05/05	3.1	147.49	2	148.00	148.00	1.1	2,897	0.04%
2023/05/04	0	0.00	1	144.50	145.00	-1	2,945	-0.03%
2023/05/03	0	0.00	1	147.50	147.00	-1	2,980	-0.03%
2023/05/02	1	150.50	1	148.50	150.00	0	3,042	0.00%
2023/04/28	1	148.50	0	0.00	147.50	1	3,118	0.03%
2023/04/27	1	143.00	0	0.00	146.50	1	3,122	0.03%
2023/04/26	2	143.75	2	143.25	144.50	0	3,125	0.00%
2023/04/25	1.3	145.30	0	0.00	144.00	1.3	3,132	0.04%
2023/04/24	0	0.00	1	148.00	148.00	-1	3,116	-0.03%
2023/04/21	3	151.33	2	151.50	149.00	1	3,251	0.03%
2023/04/20	0	0.00	0	152.00	149.00	0	3,261	0.00%
2023/04/19	2	152.25	0	0.00	151.50	2	3,293	0.06%
2023/04/18	2	154.00	2	154.75	153.00	0	3,307	0.00%
2023/04/17	2	155.50	1	156.00	155.00	1	3,310	0.03%
2023/04/14	2	155.75	1	156.00	155.50	1	3,329	0.03%
2023/04/13	1	155.00	0	0.00	154.00	1	3,363	0.03%
2023/04/12	1	157.00	1	155.50	156.00	0	3,362	0.00%
2023/04/11	2	157.25	3	157.67	157.00	-1	3,357	-0.03%
2023/04/10	9	157.61	8	157.50	156.50	1	3,374	0.03%
2023/04/07	1	154.00	0	0.00	154.50	1	3,330	0.03%
2023/04/06	3	153.33	0	0.00	152.50	3	3,321	0.09%
2023/03/31	0	0.00	1	158.00	156.00	-1	3,311	-0.03%
2023/03/30	0	0.00	4	155.50	156.50	-4	3,324	-0.12%
2023/03/29	1	153.50	0	0.00	153.50	1	3,355	0.03%
2023/03/28	2.2	155.00	4	155.50	154.00	-1.8	3,451	-0.05%
2023/03/27	2	156.75	3	156.83	157.00	-1	3,461	-0.03%
2023/03/24	1	156.00	1	155.50	156.50	0	3,506	0.00%
2023/03/23	0	0.00	6	155.00	155.50	-6	3,508	-0.17%
2023/03/22	2	154.25	0	0.00	154.00	2	3,486	0.06%
2023/03/21	3	153.00	0	0.00	152.50	3	3,432	0.09%
2023/03/20	3	152.83	0	0.00	152.00	3	3,439	0.09%
2023/03/17	12	154.67	3	155.00	154.00	9	3,404	0.26%
2023/03/16	0.1	158.00	1	158.00	159.00	-1	3,238	-0.03%
2023/03/13	0.1	156.50	0	0.00	157.00	0.1	3,238	0.00%
2023/03/10	1	159.50	0.1	158.50	156.00	0.9	3,232	0.03%
2023/03/09	2	162.25	1	163.00	162.00	1	3,243	0.03%
2023/03/08	1	162.00	0	0.00	162.00	1	3,232	0.03%
2023/03/07	0.1	161.00	0.5	160.50	161.50	-0.4	3,229	-0.01%
2023/03/03	1	159.50	0	0.00	158.00	1	3,214	0.03%
2023/03/02	0	0.00	0.1	158.50	158.50	-0.1	3,239	0.00%
2023/03/01	2.1	155.53	0	158.50	159.50	2.1	3,243	0.06%
2023/02/24	1.1	164.31	1	159.50	159.00	0.1	3,199	0.00%
2023/02/23	0.1	163.00	1	164.00	164.50	-1	3,185	-0.03%
2023/02/20	1	161.00	0	0.00	161.50	1	3,438	0.03%
2023/02/16	0.2	162.00	0	0.00	162.00	0.2	3,714	0.00%
2023/02/15	1	157.50	0	0.00	157.50	1	3,886	0.03%
2023/02/10	2	162.75	2	165.00	163.00	0	4,154	0.00%
2023/02/07	1	161.50	2	162.25	163.00	-1	4,319	-0.02%
2023/02/03	1	166.50	1	165.50	165.50	0	4,322	0.00%
2023/02/02	3	167.33	2	168.00	168.00	1	4,322	0.02%
2023/02/01	0	0.00	4	164.88	165.00	-4	4,318	-0.09%
2023/01/31	0	0.00	2.1	161.62	162.50	-2.1	4,290	-0.05%
2023/01/30	1	160.00	0	0.00	160.50	1	4,233	0.02%
2023/01/16	0	0.00	0	156.00	155.50	0	4,230	0.00%
2023/01/13	3	155.50	0	0.00	155.00	3	4,252	0.07%
2023/01/12	0	157.00	5.6	158.11	156.50	-5.6	4,267	-0.13%
2023/01/11	1.1	160.53	13.1	159.69	161.50	-12.1	4,273	-0.28%
2023/01/09	1	154.55	0	155.00	156.00	1	4,184	0.02%
2023/01/06	0	0.00	7	149.71	150.50	-7	4,186	-0.17%
2023/01/05	2	148.00	6	147.25	146.50	-4	4,272	-0.09%
2023/01/04	1	144.00	1	145.50	145.00	0	4,313	0.00%
2023/01/03	2	145.50	2	144.25	145.50	0	4,428	0.00%
2022/12/30	1	141.00	0	0.00	139.50	1	4,437	0.02%
2022/12/29	0	0.00	0.3	139.50	138.50	-0.3	4,461	-0.01%
2022/12/28	4	138.63	0	0.00	138.00	4	4,519	0.09%
2022/12/27	1	144.00	0	0.00	143.50	1	4,532	0.02%
2022/12/26	1	143.00	0	0.00	143.00	1	4,613	0.02%
2022/12/23	3	141.50	1	142.00	143.50	2	4,740	0.04%
2022/12/22	2	146.25	3	145.67	145.50	-1	4,824	-0.02%
2022/12/21	3	143.83	0	0.00	143.00	3	4,939	0.06%
2022/12/20	9	150.61	4	153.88	144.00	5	5,049	0.10%
2022/12/19	1	152.50	0	0.00	153.50	1	5,032	0.02%
2022/12/16	3	154.33	0	0.00	153.50	3	5,039	0.06%
2022/12/14	0	0.00	1	154.00	157.00	-1	5,017	-0.02%
2022/12/12	0	0.00	0.1	153.50	153.50	-0.1	5,053	0.00%
2022/12/09	4.4	155.72	2	155.00	154.50	2.4	5,071	0.05%
2022/12/07	0.1	156.50	2	155.50	155.00	-1.9	5,069	-0.04%
2022/12/06	1.1	159.05	1	159.51	158.50	0	5,068	0.00%
2022/12/05	1	163.00	1	163.00	162.00	0	5,107	0.00%
2022/12/01	2.1	161.00	0	0.00	161.00	2.1	5,195	0.04%
2022/11/29	0.1	156.00	0	0.00	156.00	0.1	5,186	0.00%
2022/11/25	0	160.00	0.1	159.00	158.00	0	5,199	0.00%
2022/11/24	1	160.00	0.1	161.50	160.50	1	5,219	0.02%
2022/11/22	0	0.00	1	158.50	158.50	-1	5,298	-0.02%
2022/11/18	0	0.00	1	159.00	156.50	-1	5,346	-0.02%
2022/11/17	0	0.00	2.1	160.02	162.00	-2.1	5,279	-0.04%
2022/11/16	4.2	158.34	1.1	161.27	162.00	3.1	5,259	0.06%
2022/11/15	1.1	160.50	3.1	160.82	162.00	-2	5,155	-0.04%
2022/11/11	3	156.17	3	155.83	155.00	0	5,034	0.00%
2022/11/10	2	144.50	0	146.50	147.00	2	4,979	0.04%
2022/11/09	1	141.00	4.2	140.90	142.00	-3.2	4,940	-0.06%
2022/11/08	1	140.50	2	141.99	139.00	-1	4,940	-0.02%
2022/11/07	1	133.50	5.1	136.04	137.50	-4.1	4,873	-0.08%
2022/11/04	3	129.17	6	130.00	130.50	-3	4,890	-0.06%
2022/11/02	5	127.80	2	128.25	127.00	3	4,998	0.06%
2022/11/01	0	0.00	0.1	125.00	125.50	-0.1	5,005	0.00%
2022/10/28	1.1	122.52	0	0.00	121.50	1.1	5,237	0.02%
2022/10/27	0	0.00	2	125.00	125.50	-2	5,201	-0.04%
2022/10/25	0	121.50	0	0.00	120.50	0	5,208	0.00%
2022/10/24	2	124.49	0.1	125.50	122.00	1.9	5,200	0.04%
2022/10/21	7	120.50	17	121.50	121.00	-10	5,162	-0.19%
2022/10/19	11	123.45	1	124.00	120.50	10	5,171	0.19%
2022/10/18	3	121.50	3	122.00	122.50	0	5,159	0.00%
2022/10/17	0.1	117.50	0	0.00	121.50	0.1	5,242	0.00%
2022/10/14	0.1	124.00	0	0.00	121.50	0.1	5,266	0.00%
2022/10/13	1	120.96	1	121.00	117.00	0	5,300	0.00%
2022/10/11	5	123.79	0	0.00	122.00	5	5,282	0.10%
2022/10/07	1	133.96	0	0.00	131.00	1	5,208	0.02%
2022/10/06	0.1	135.50	0	0.00	136.50	0.1	5,207	0.00%
2022/10/05	2.1	136.96	2	136.25	135.50	0.1	5,209	0.00%
2022/10/03	1.3	128.12	2	128.75	129.00	-0.7	5,154	-0.01%
2022/09/30	1	125.50	0.1	127.00	131.00	0.9	5,141	0.02%
2022/09/29	3.3	132.93	2	132.00	131.00	1.3	5,093	0.03%
2022/09/28	1.1	134.91	1	136.00	132.00	0.1	5,042	0.00%
2022/09/27	5	139.20	0	0.00	140.50	5	4,938	0.10%
2022/09/26	11	148.00	2	148.50	148.50	9	4,850	0.19%
2022/09/23	2	158.25	1	158.50	157.00	1	4,901	0.02%
2022/09/22	0.1	156.00	2	156.00	156.50	-1.9	4,893	-0.04%
2022/09/20	0	0.00	1	160.50	161.50	-1	4,902	-0.02%
2022/09/16	1	160.50	2	162.75	160.50	-1	4,974	-0.02%
2022/09/15	2	166.25	2	165.00	164.00	0	5,015	0.00%
2022/09/14	1	165.00	1	164.00	165.00	0	5,091	0.00%
2022/09/13	2	168.25	2	167.00	167.00	0	5,132	0.00%
2022/09/12	1.1	167.86	3	167.67	168.50	-1.9	5,211	-0.04%
2022/09/08	2.1	163.98	2	164.25	163.50	0.1	5,360	0.00%
2022/09/07	1.1	158.05	2	159.75	158.50	-0.9	5,372	-0.02%
2022/09/06	0	0.00	1	161.50	163.50	-1	5,371	-0.02%
2022/09/05	1.1	162.05	0.1	161.50	162.00	1	5,435	0.02%
2022/09/02	0	0.00	1	167.00	166.00	-1	5,510	-0.02%
2022/09/01	1	163.50	2	164.00	164.50	-1	5,499	-0.02%
2022/08/31	4	167.25	0	0.00	167.50	4	5,561	0.07%
2022/08/30	9	166.95	10.4	167.50	168.00	-1.4	5,559	-0.02%
2022/08/29	1	160.50	0	0.00	161.00	1	5,496	0.02%
2022/08/26	0	0.00	2	167.50	166.50	-2	5,514	-0.04%
2022/08/23	1	162.01	5.2	163.56	166.00	-4.2	5,648	-0.07%
2022/08/19	5	168.40	4.3	167.41	166.00	0.8	5,751	0.01%
2022/08/18	4	167.88	6	168.17	169.00	-2	5,698	-0.04%
2022/08/17	0	0.00	4	166.88	167.50	-4	5,659	-0.07%
2022/08/16	1	165.00	1	164.49	163.00	0	5,586	0.00%
2022/08/15	1	160.00	0	0.00	160.00	1	5,515	0.02%
2022/08/12	2	162.00	4	161.50	161.50	-2	5,470	-0.04%
2022/08/11	5	159.80	2.5	160.15	161.00	2.5	5,467	0.05%
2022/08/10	2	155.99	3	156.67	156.50	-1	5,418	-0.02%
2022/08/09	1.1	155.50	3.1	155.18	155.50	-2.1	5,402	-0.04%
2022/08/08	0.1	150.00	0.1	150.00	151.50	0	5,417	0.00%
2022/08/05	0	145.00	8.6	146.79	149.00	-8.6	5,544	-0.15%
2022/08/04	1	136.00	4	137.00	139.00	-3	5,368	-0.06%
2022/08/02	3	137.67	0	0.00	138.00	3	5,432	0.06%
2022/07/29	0	143.50	0	0.00	142.50	0	5,481	0.00%
2022/07/26	3.5	142.40	3	141.50	141.50	0.5	5,703	0.01%
2022/07/25	1.1	145.00	2	143.75	145.00	-0.9	5,727	-0.02%
2022/07/22	2.2	145.77	0	0.00	146.00	2.2	5,808	0.04%
2022/07/21	0.1	144.12	3	144.00	145.50	-2.9	5,817	-0.05%
2022/07/20	5	142.70	3.1	142.52	142.00	1.9	5,829	0.03%
2022/07/19	1.2	138.68	2	139.25	139.00	-0.8	5,823	-0.01%
2022/07/18	1.1	143.52	0	0.00	144.50	1.1	5,848	0.02%
2022/07/15	2	138.53	4	140.63	141.00	-2	5,809	-0.03%
2022/07/14	0.1	139.50	0	0.00	138.00	0.1	5,776	0.00%
2022/07/13	2	138.75	3.1	141.26	138.50	-1.1	5,750	-0.02%
2022/07/12	2	138.50	1	139.00	136.50	1	5,740	0.02%
2022/07/11	1	140.00	3	141.83	141.00	-2	5,750	-0.03%
2022/07/08	2	141.00	2	141.25	140.50	0	5,736	0.00%
2022/07/07	1.1	136.54	13	137.58	138.50	-11.9	5,719	-0.21%
2022/07/06	1.1	133.50	10	134.40	133.00	-8.9	5,828	-0.15%
2022/07/05	3	136.00	2	139.75	138.00	1	5,852	0.02%
2022/07/04	0	136.50	2	136.50	137.50	-2	5,854	-0.03%
2022/07/01	2.1	137.17	12	139.08	139.00	-9.9	5,867	-0.17%
2022/06/30	2	142.00	0	0.00	141.00	2	5,781	0.03%
2022/06/29	2	144.50	3	143.83	145.50	-1	5,775	-0.02%
2022/06/28	2	146.50	4	146.88	146.50	-2	5,780	-0.03%
2022/06/27	8	151.25	0.1	150.00	152.00	7.9	5,782	0.14%
2022/06/24	1	146.00	4.1	145.88	147.00	-3.1	5,751	-0.05%
2022/06/23	0	0.00	2	144.00	143.50	-2	5,748	-0.03%
2022/06/22	1.1	142.09	2.1	146.48	143.00	-1	5,747	-0.02%
2022/06/21	0	0.00	1	143.00	146.50	-1	5,723	-0.02%
2022/06/20	1	145.06	0.1	145.00	142.50	0.9	5,801	0.02%
2022/06/17	11.2	148.54	5.1	149.14	150.00	6.1	5,724	0.11%
2022/06/16	2.1	159.26	9	158.67	156.50	-7	5,598	-0.12%
2022/06/14	1.3	159.81	3.3	160.51	160.50	-2	5,814	-0.03%
2022/06/13	6.2	162.59	3	164.00	161.50	3.2	5,805	0.06%
2022/06/10	4.1	171.01	3	171.00	171.00	1.1	5,781	0.02%
2022/06/09	0.1	171.50	2	173.24	173.00	-1.9	5,831	-0.03%
2022/06/07	2.1	168.27	3	169.00	169.00	-0.9	5,831	-0.01%
2022/06/06	1	168.00	2	170.50	171.00	-1	5,863	-0.02%
2022/06/02	0.2	169.00	5	168.50	170.00	-4.8	5,915	-0.08%
2022/06/01	11	170.46	7	171.29	169.50	4	6,035	0.07%
2022/05/31	14.2	171.17	6	169.92	172.50	8.2	5,993	0.14%
2022/05/30	3	169.67	9.1	169.35	170.50	-6.1	5,949	-0.10%
2022/05/27	0	163.00	0	0.00	162.00	0	5,795	0.00%
2022/05/26	2.1	160.02	1	160.00	159.00	1.1	5,807	0.02%
2022/05/25	0	0.00	2	160.75	161.00	-2	5,839	-0.03%
2022/05/24	2	158.06	0	0.00	156.50	2	5,923	0.03%
2022/05/20	1	162.01	1	162.01	163.50	0	5,960	0.00%
2022/05/19	0	0.00	0	160.00	162.50	0	5,962	0.00%
2022/05/18	3	165.00	3	165.00	164.50	0	5,926	0.00%
2022/05/17	0	0.00	2	162.50	163.50	-2	5,853	-0.03%
2022/05/16	5	162.18	0	0.00	158.50	5	5,876	0.09%
2022/05/13	13	162.08	10	160.55	160.50	3	5,791	0.05%
2022/05/12	2	151.00	0	155.00	152.00	2	5,708	0.03%
2022/05/11	1	157.38	3	154.33	155.00	-2	5,794	-0.03%
2022/05/09	1	151.50	0	0.00	151.00	1	6,010	0.02%
2022/05/06	0	0.00	1	155.50	156.00	-1	6,134	-0.02%
2022/05/05	0	157.50	0.1	158.50	157.50	0	6,353	0.00%
2022/05/04	3.1	154.45	2	154.75	153.00	1.1	6,409	0.02%
2022/05/03	2	149.75	2	149.25	149.50	0	6,360	0.00%
2022/04/29	2	150.00	2	149.75	149.00	0	6,481	0.00%
2022/04/27	1.1	140.00	9	143.94	145.00	-8	6,504	-0.12%
2022/04/26	0	146.50	2	146.00	146.00	-2	6,482	-0.03%
2022/04/25	2.1	147.07	2.1	147.26	148.00	0.1	6,546	0.00%
2022/04/22	2.7	153.53	0.4	154.00	152.50	2.3	6,512	0.03%
2022/04/21	1.1	160.77	1.5	159.50	157.50	-0.4	6,574	-0.01%
2022/04/20	2.1	156.78	0	0.00	156.00	2.1	6,663	0.03%
2022/04/19	1	157.50	0	159.50	156.50	1	6,912	0.01%
2022/04/18	3.6	156.54	5.5	156.27	156.50	-1.9	7,026	-0.03%
2022/04/15	2.2	158.23	1.2	158.75	156.00	1	7,085	0.01%
2022/04/14	1	162.02	4	162.13	161.50	-3	7,253	-0.04%
2022/04/13	1.1	161.59	1.1	161.59	162.50	0	7,328	0.00%
2022/04/12	7.2	160.07	4	160.75	159.50	3.2	7,483	0.04%
2022/04/11	2	165.26	2.2	169.64	165.50	-0.2	7,609	0.00%
2022/04/08	7.1	170.02	0	0.00	172.00	7.1	7,770	0.09%
2022/04/07	7.1	172.35	1	176.44	171.50	6	7,741	0.08%
2022/04/06	2.2	171.60	0	0.00	171.50	2.2	7,763	0.03%
2022/04/01	0.1	175.48	0	0.00	176.50	0.1	7,802	0.00%
2022/03/31	3	178.00	0	0.00	177.00	3	7,894	0.04%
2022/03/30	0	180.50	0.1	180.00	178.50	-0.1	7,942	0.00%
2022/03/29	0.1	177.73	1	176.50	176.50	-0.9	8,113	-0.01%
2022/03/28	4	176.38	0	0.00	176.50	4	8,132	0.05%
2022/03/25	2	181.26	1.2	185.27	179.50	0.9	8,152	0.01%
2022/03/24	0	183.50	1	179.00	183.00	-1	8,147	-0.01%
2022/03/23	3	181.92	5	182.20	182.00	-2	8,170	-0.02%
2022/03/22	7.1	179.57	7	179.50	180.00	0.1	8,237	0.00%
2022/03/21	2.1	177.72	3	178.50	178.50	-0.9	8,264	-0.01%
2022/03/18	5	177.50	2	180.99	177.50	3	8,286	0.04%
2022/03/17	14.1	177.47	8.2	178.67	180.00	5.9	8,312	0.07%
2022/03/16	5	169.60	3	171.50	170.50	2	8,352	0.02%
2022/03/15	8.3	168.33	8.1	169.20	166.00	0.2	8,477	0.00%
2022/03/14	10.3	173.77	6	174.50	173.00	4.3	8,660	0.05%
2022/03/11	2	171.01	0	0.00	171.50	2	8,657	0.02%
2022/03/10	2	173.80	10.1	174.50	174.50	-8.1	8,672	-0.09%
2022/03/09	0	173.50	1	172.00	172.50	-1	8,760	-0.01%
2022/03/08	10	168.75	4.1	173.17	169.00	5.9	8,757	0.07%
2022/03/07	23.4	171.86	5	171.50	173.00	18.4	8,744	0.21%
2022/03/04	2.1	182.03	0	0.00	183.00	2.1	8,684	0.02%
2022/03/03	5.1	183.72	0.5	184.50	183.50	4.6	8,852	0.05%
2022/03/02	1	183.53	1	185.50	185.00	0	8,955	0.00%
2022/03/01	1	187.00	1	187.50	187.00	0	9,107	0.00%
2022/02/25	6	183.00	0	0.00	182.00	6	9,655	0.06%
2022/02/24	11.4	185.58	5.2	183.46	183.00	6.2	9,843	0.06%
2022/02/23	0	190.00	8	190.44	192.00	-8	10,009	-0.08%
2022/02/22	7.5	190.24	10	189.05	188.50	-2.5	10,036	-0.03%
2022/02/21	3.2	194.08	1	195.00	194.50	2.2	10,029	0.02%
2022/02/18	5	194.10	11	194.00	195.00	-6	10,098	-0.06%
2022/02/17	2.1	193.51	8	193.44	193.50	-6	10,164	-0.06%
2022/02/16	10	193.65	2.1	192.56	192.50	8	10,203	0.08%
2022/02/15	7.1	193.80	2	196.25	192.50	5.1	10,212	0.05%
2022/02/14	9.5	195.11	17	194.21	194.00	-7.5	10,191	-0.07%
2022/02/11	7	200.86	5	202.40	201.50	2	10,126	0.02%
2022/02/10	17	204.41	7.1	204.72	204.00	9.9	10,045	0.10%
2022/02/09	2	199.25	1	199.50	198.50	1	9,887	0.01%
2022/02/08	15.1	198.96	9	198.78	200.00	6.1	9,855	0.06%
2022/02/07	20.1	195.30	3	196.33	199.00	17.1	9,741	0.18%
2022/01/26	5.1	206.63	11.6	208.36	209.50	-6.5	9,557	-0.07%
2022/01/25	5.1	211.65	5	213.60	212.50	0.1	9,569	0.00%
2022/01/24	6	209.25	22	210.14	216.00	-16	9,677	-0.17%
2022/01/21	10.2	206.08	7.1	204.29	205.50	3.1	9,695	0.03%
2022/01/20	1	211.51	0	0.00	212.50	1	9,574	0.01%
2022/01/19	3.1	213.17	2	213.25	214.50	1.1	9,518	0.01%
2022/01/18	4.4	217.80	3	217.33	217.00	1.4	9,440	0.02%
2022/01/17	4	223.25	2	222.50	223.50	2	9,339	0.02%
2022/01/14	7.2	219.72	2.3	220.29	222.50	5	9,318	0.05%
2022/01/13	3.3	229.70	11.4	229.61	229.00	-8.1	9,210	-0.09%
2022/01/12	24.1	237.05	14.2	236.19	231.00	10	9,092	0.11%
2022/01/11	14.3	230.28	11	226.91	225.50	3.3	8,854	0.04%
2022/01/10	2	234.00	2	234.50	233.50	0	8,784	0.00%
2022/01/07	17.1	232.63	3	234.50	235.00	14.1	8,773	0.16%
2022/01/06	6.5	241.54	1	243.00	242.50	5.5	8,574	0.06%
2022/01/05	8.1	244.10	4	242.50	247.00	4.1	8,532	0.05%
2022/01/04	1.1	245.77	12	242.00	245.00	-10.9	8,353	-0.13%
2022/01/03	12	240.62	7	236.21	231.50	5	8,080	0.06%
2021/12/30	5	236.60	1	237.98	236.00	4	7,912	0.05%
2021/12/29	3	239.17	2	236.52	236.50	1	7,927	0.01%
2021/12/28	4	235.25	4	234.50	235.00	0	7,876	0.00%
2021/12/27	5	232.80	14	232.61	234.50	-9	7,835	-0.11%
2021/12/24	2	228.27	5	227.90	228.50	-3	7,779	-0.04%
2021/12/23	21	226.79	28	228.05	229.00	-7	7,737	-0.09%
2021/12/22	3.2	218.37	1	218.50	218.00	2.1	7,635	0.03%
2021/12/21	4	218.38	4	218.50	218.00	0	7,661	0.00%
2021/12/20	13.1	224.83	10.5	222.54	219.00	2.6	7,611	0.03%
2021/12/17	12	224.58	2	224.50	225.00	10	7,574	0.13%
2021/12/16	6.1	228.75	11.3	228.23	228.50	-5.2	7,506	-0.07%
2021/12/15	8	218.44	4.1	218.49	219.00	3.9	7,348	0.05%
2021/12/14	4	219.25	1.2	217.58	217.00	2.8	7,303	0.04%
2021/12/13	5.2	222.54	1.2	224.26	223.00	4	7,229	0.06%
2021/12/10	7.1	224.30	26	225.42	226.00	-18.9	7,126	-0.26%
2021/12/09	28.7	220.89	7	221.86	220.50	21.7	6,926	0.31%
2021/12/08	6	218.33	8	218.25	219.00	-2	6,752	-0.03%
2021/12/07	2	209.25	2	211.50	209.50	0	6,534	0.00%
2021/12/06	5.1	211.79	1.1	211.55	212.00	4	6,504	0.06%
2021/12/03	4.3	210.98	13	211.46	211.50	-8.8	6,549	-0.13%
2021/12/02	0	0.00	1	203.50	205.00	-1	6,505	-0.02%
2021/12/01	1	209.00	0.2	206.50	206.50	0.8	6,555	0.01%
2021/11/30	5	207.80	3.4	207.82	207.00	1.6	6,532	0.02%
2021/11/29	30	205.32	24	203.15	205.00	6	6,545	0.09%
2021/11/26	9.2	203.14	7.1	203.57	200.50	2.1	6,407	0.03%
2021/11/25	4.2	213.34	4	211.00	212.50	0.2	6,371	0.00%
2021/11/24	11.7	219.45	16	217.81	215.00	-4.3	6,396	-0.07%
2021/11/23	7	204.86	7.5	206.86	207.00	-0.5	5,993	-0.01%
2021/11/22	9.3	203.53	11	204.36	205.50	-1.7	5,969	-0.03%
2021/11/19	2	194.50	0	0.00	195.00	2	5,977	0.03%
2021/11/18	1	195.00	1.3	196.04	196.00	-0.3	6,058	0.00%
2021/11/17	1	196.00	6.6	196.98	198.00	-5.6	6,094	-0.09%
2021/11/16	2	194.50	3.1	196.47	194.50	-1.1	6,123	-0.02%
2021/11/12	5.1	195.06	9.1	194.85	193.00	-4	6,252	-0.06%
2021/11/11	1.3	195.38	0	0.00	193.00	1.3	6,248	0.02%
2021/11/09	1	194.00	2	194.75	194.50	-1	6,353	-0.02%
2021/11/08	1.1	191.05	1	192.00	191.50	0.1	6,364	0.00%
2021/11/05	3	193.83	1	193.50	193.00	2	6,400	0.03%
2021/11/04	6	192.83	1	192.00	190.50	5	6,437	0.08%
2021/11/03	5	193.60	6	191.00	192.00	-1	6,483	-0.02%
2021/11/02	2.1	196.87	2	194.51	191.50	0	6,617	0.00%
2021/11/01	4.7	196.36	8	196.88	197.00	-3.3	6,518	-0.05%
2021/10/29	4	190.25	12	188.55	189.50	-8	6,392	-0.13%
2021/10/28	2	183.25	5	183.10	183.00	-3	6,313	-0.05%
2021/10/27	3	182.33	0	0.00	182.50	3	6,353	0.05%
2021/10/26	1	181.50	16	182.09	182.00	-15	6,424	-0.23%
2021/10/25	5	177.50	23	180.48	180.50	-18	6,532	-0.28%
2021/10/22	2	180.00	1	180.50	179.00	1	6,741	0.01%
2021/10/21	1	181.50	0	0.00	180.50	1	6,876	0.01%
2021/10/20	1	183.50	11	183.00	183.00	-10	6,886	-0.15%
2021/10/19	2	181.75	4	181.75	183.00	-2	7,066	-0.03%
2021/10/18	6	180.08	0	0.00	179.00	6	7,159	0.08%
2021/10/15	4	183.25	8	182.94	184.00	-4	7,337	-0.05%
2021/10/14	0	0.00	0.2	175.50	176.00	-0.2	7,447	0.00%
2021/10/13	2	175.50	2	177.00	175.00	0	7,552	0.00%
2021/10/12	3	177.83	1.2	177.71	178.00	1.8	7,673	0.02%
2021/10/08	1	179.50	1	181.00	181.00	0	7,840	0.00%
2021/10/07	1	180.01	5	180.20	181.50	-4	8,099	-0.05%
2021/10/06	2	176.00	1	174.00	175.00	1	8,891	0.01%
2021/10/05	10	171.90	14	174.89	176.00	-4	8,968	-0.04%
2021/10/04	4	171.75	1	173.50	172.00	3	9,015	0.03%
2021/10/01	6	174.25	1	175.50	175.50	5	9,120	0.05%
2021/09/30	4	176.00	5	178.10	181.50	-1	9,188	-0.01%
2021/09/29	3	176.83	3.3	175.60	174.50	-0.3	9,180	0.00%
2021/09/28	15	185.57	2	184.50	184.00	13	9,168	0.14%
2021/09/27	16	187.75	0	0.00	187.00	16	9,163	0.17%
2021/09/24	1	189.00	1	191.00	191.00	0	9,278	0.00%
2021/09/23	2	188.00	1	189.00	187.50	1	9,399	0.01%
2021/09/22	2	187.00	2	184.50	186.00	0	9,675	0.00%
2021/09/17	11.1	187.42	13	190.35	190.50	-2	9,671	-0.02%
2021/09/15	9.2	188.61	0	0.00	189.00	9.2	10,108	0.09%
2021/09/14	0	0.00	1	193.50	192.00	-1	10,464	-0.01%
2021/09/13	1	194.00	1	192.00	192.00	0	10,503	0.00%
2021/09/10	6.1	188.79	17	192.18	193.50	-11	10,554	-0.10%
2021/09/09	7	188.50	5	188.50	189.50	2	10,705	0.02%
2021/09/08	8	184.81	2.1	184.69	185.00	5.9	10,742	0.05%
2021/09/07	21	189.26	7	188.14	189.00	14	10,701	0.13%
2021/09/06	3	195.00	2	196.75	195.50	1	10,626	0.01%
2021/09/03	1	193.50	8	192.88	194.00	-7	10,585	-0.07%
2021/09/02	6.1	192.33	1	195.42	189.50	5	10,684	0.05%
2021/09/01	5.1	192.64	2	193.50	194.00	3.1	10,842	0.03%
2021/08/31	17.1	192.17	4	192.25	193.00	13.1	10,880	0.12%
2021/08/30	4.1	194.61	11	193.82	193.50	-7	10,831	-0.06%
2021/08/27	12.1	190.42	7	190.64	190.00	5.1	10,694	0.05%
2021/08/26	7.1	188.04	0.1	188.50	187.50	7	10,631	0.07%
2021/08/25	1	176.50	7.2	183.87	191.00	-6.2	10,485	-0.06%
2021/08/24	2	175.49	2	175.25	174.00	0	10,262	0.00%
2021/08/23	1	172.50	10.2	170.53	174.00	-9.2	10,224	-0.09%
2021/08/20	0	0.00	1	164.00	164.00	-1	10,164	-0.01%
2021/08/19	15.1	167.20	4	170.00	163.50	11.1	10,107	0.11%
2021/08/18	13	166.73	9	164.11	173.50	4	10,062	0.04%
2021/08/17	3.1	169.32	1	169.00	166.00	2.1	10,148	0.02%
2021/08/13	1	176.00	0	0.00	172.50	1	10,033	0.01%
2021/08/12	0	0.00	0.6	180.50	179.00	-0.6	10,040	-0.01%
2021/08/11	4	182.00	2	181.50	180.00	2	10,077	0.02%
2021/08/10	2.1	180.18	1.5	182.17	182.00	0.6	10,147	0.01%
2021/08/09	2	189.02	5	187.90	187.00	-3	10,205	-0.03%
2021/08/06	9	193.00	11	192.73	193.00	-2	10,262	-0.02%
2021/08/05	0	0.00	1	204.00	204.00	-1	10,235	-0.01%
2021/08/04	6	197.50	0	0.00	199.00	6	10,513	0.06%
2021/08/03	6	199.50	3	199.17	199.50	3	10,820	0.03%
2021/08/02	3	190.17	3	191.33	192.50	0	10,893	0.00%
2021/07/30	0	193.50	0	0.00	189.00	0	10,992	0.00%
2021/07/29	4.6	187.35	7.1	191.56	195.50	-2.5	11,203	-0.02%
2021/07/28	5.3	188.43	4	191.50	189.00	1.3	11,474	0.01%
2021/07/27	5.3	202.93	6.1	199.59	196.50	-0.8	11,612	-0.01%
2021/07/26	0.2	210.00	0	0.00	209.00	0.2	11,672	0.00%
2021/07/23	3	213.33	5	212.00	210.00	-2	11,876	-0.02%
2021/07/22	7.3	212.34	3	212.83	212.00	4.3	11,797	0.04%
2021/07/21	3.1	215.15	3	214.83	213.00	0.1	11,968	0.00%
2021/07/20	0	0.00	6	215.00	209.00	-6	12,128	-0.05%
2021/07/19	2	216.25	2	215.75	216.00	0	12,481	0.00%
2021/07/16	11	209.77	5	210.01	217.00	6	12,839	0.05%
2021/07/15	5	211.10	1	214.50	213.50	4	13,757	0.03%
2021/07/14	6	211.83	9	209.00	210.50	-3	14,389	-0.02%
2021/07/13	16.1	215.72	33	214.11	215.50	-16.9	14,242	-0.12%
2021/07/12	8.2	199.43	2	200.75	200.50	6.2	13,477	0.05%
2021/07/09	0.1	195.00	1	195.50	196.00	-0.9	13,427	-0.01%
2021/07/08	5.1	197.99	2.2	197.00	196.00	2.9	13,477	0.02%
2021/07/07	1	197.00	5.4	196.63	197.00	-4.4	13,466	-0.03%
2021/07/06	2	192.75	6	193.08	192.50	-4	13,458	-0.03%
2021/07/05	0	0.00	5	194.50	194.50	-5	13,610	-0.04%
2021/07/02	2	189.25	1.5	189.73	189.50	0.5	13,814	0.00%
2021/07/01	8	187.56	2.1	190.19	187.00	5.9	13,871	0.04%
2021/06/30	3	193.51	4	195.26	193.00	-1	13,947	-0.01%
2021/06/29	4	193.63	9	198.11	192.00	-5	13,885	-0.04%
2021/06/28	1	191.00	0	0.00	191.50	1	13,710	0.01%
2021/06/25	7	193.78	1	191.00	191.00	6	13,743	0.04%
2021/06/24	8	191.13	6	192.75	194.50	2	13,640	0.01%
2021/06/23	1	189.00	29	188.53	191.50	-28	13,369	-0.21%
2021/06/22	2	180.00	1.5	178.50	177.50	0.5	13,018	0.00%
2021/06/21	4	178.88	1	181.50	178.00	3	13,002	0.02%
2021/06/18	16.3	187.85	14	189.32	183.00	2.3	12,987	0.02%
2021/06/17	1	184.50	2	183.00	185.00	-1	12,867	-0.01%
2021/06/16	3	182.33	1	182.00	180.00	2	12,976	0.02%
2021/06/15	1	182.50	1	185.00	182.50	0	13,000	0.00%
2021/06/11	4.2	180.07	6	181.08	182.00	-1.9	13,061	-0.01%
2021/06/10	9	182.22	8	183.06	183.00	1	13,107	0.01%
2021/06/09	25.2	180.61	28	181.86	181.00	-2.8	12,969	-0.02%
2021/06/08	13	175.65	14	174.18	174.00	-1	12,752	-0.01%
2021/06/07	2	172.75	0	0.00	172.00	2	12,733	0.02%
2021/06/04	1	170.50	1	173.00	172.50	0	12,735	0.00%
2021/06/03	2.3	172.13	5.1	171.19	173.00	-2.8	12,838	-0.02%
2021/06/02	2.1	165.21	2	169.50	165.00	0.1	12,791	0.00%
2021/06/01	0.2	169.21	2	167.75	168.00	-1.8	12,867	-0.01%
2021/05/31	0	0.00	3	168.83	168.50	-3	12,884	-0.02%
2021/05/28	0	0.00	4	165.63	165.00	-4	12,907	-0.03%
2021/05/27	0	0.00	1	161.00	163.50	-1	12,956	-0.01%
2021/05/26	2	165.22	2	162.50	162.00	0	13,006	0.00%
2021/05/25	4	163.75	9	165.11	164.00	-5	13,006	-0.04%
2021/05/24	0	151.50	0	0.00	156.00	0	13,123	0.00%
2021/05/21	0	0.00	7.4	151.93	153.50	-7.4	13,256	-0.06%
2021/05/20	9	148.56	6	148.92	147.50	3	13,666	0.02%
2021/05/19	7.1	150.92	5	152.30	150.00	2.1	13,667	0.02%
2021/05/18	4	154.50	3.1	151.27	154.50	0.9	13,701	0.01%
2021/05/17	12.4	145.49	12	146.92	145.00	0.4	13,815	0.00%
2021/05/14	7	155.00	11.3	153.92	155.00	-4.2	13,665	-0.03%
2021/05/13	10	153.20	30.1	155.35	152.00	-20.1	13,578	-0.15%
2021/05/12	8.1	151.87	11.6	153.75	155.00	-3.6	13,449	-0.03%
2021/05/11	21.1	160.42	13	158.15	158.00	8.1	13,222	0.06%
2021/05/10	2	173.75	1	176.50	172.00	1	13,061	0.01%
2021/05/07	6	175.42	8	176.75	178.50	-2	13,058	-0.02%
2021/05/06	14	168.65	7	171.29	172.50	7	13,022	0.05%
2021/05/05	26.4	172.47	7	174.43	170.50	19.4	12,783	0.15%
2021/05/04	11	184.45	12.1	184.58	183.00	-1.1	12,559	-0.01%
2021/05/03	5.5	186.34	5.2	187.12	183.50	0.3	12,493	0.00%
2021/04/29	5.3	199.54	7.5	197.81	195.50	-2.2	12,639	-0.02%
2021/04/28	2	196.25	2	196.00	196.00	0	12,427	0.00%
2021/04/27	7	200.43	4	198.75	197.50	3	12,426	0.02%
2021/04/26	26	194.69	66	192.05	200.00	-40	12,255	-0.33%
2021/04/23	65.1	190.03	26.7	190.51	192.50	38.4	12,017	0.32%
2021/04/22	25.6	185.60	18.6	189.98	179.00	7	11,844	0.06%
2021/04/21	69.9	198.71	39	197.83	190.50	30.9	11,537	0.27%
2021/04/20	14	185.11	43.9	186.80	190.00	-29.9	10,641	-0.28%
2021/04/19	1	169.50	10	173.10	173.00	-9	9,991	-0.09%
2021/04/16	2	169.00	3	170.33	169.50	-1	10,055	-0.01%
2021/04/15	2.2	166.89	1.1	168.43	169.00	1.1	10,170	0.01%
2021/04/14	12	165.38	2	165.50	168.50	10	10,245	0.10%
2021/04/13	2	172.25	0	0.00	170.00	2	10,377	0.02%
2021/04/12	4	170.63	16	170.19	170.50	-12	10,532	-0.11%
2021/04/09	5	173.10	5.1	172.87	170.00	-0.1	10,767	0.00%
2021/04/08	6.8	176.90	25.3	175.58	176.00	-18.5	10,814	-0.17%
2021/04/07	2	173.25	2	173.50	172.50	0	10,851	0.00%
2021/04/06	3.6	172.03	9.1	172.51	174.00	-5.6	11,465	-0.05%
2021/04/01	2	169.25	11.1	169.82	169.50	-9.1	11,433	-0.08%
2021/03/31	2	169.50	8.2	169.22	169.00	-6.2	11,478	-0.05%
2021/03/30	7.1	164.23	1	167.50	167.50	6.1	11,564	0.05%
2021/03/29	1	163.50	6.1	163.50	164.00	-5.1	11,816	-0.04%
2021/03/26	4	160.63	0	0.00	161.00	4	12,205	0.03%
2021/03/25	4.2	160.64	2	159.25	160.50	2.2	12,361	0.02%
2021/03/24	2	162.00	1	161.50	162.00	1	12,549	0.01%
2021/03/23	2	165.50	1	165.00	166.00	1	12,740	0.01%
2021/03/22	8	166.06	0	0.00	165.50	8	12,974	0.06%
2021/03/19	4	166.50	2	166.25	168.00	2	13,214	0.02%
2021/03/18	0	0.00	5	167.10	167.00	-5	13,270	-0.04%
2021/03/17	4	166.88	2	169.00	165.50	2	13,845	0.01%
2021/03/16	1.3	166.23	15	167.87	168.50	-13.7	14,131	-0.10%
2021/03/15	1	165.00	0	0.00	165.50	1	14,731	0.01%
2021/03/12	0	0.00	1	163.00	164.00	-1	14,975	-0.01%
2021/03/11	1	160.50	3	158.50	162.50	-2	15,371	-0.01%
2021/03/10	2	155.00	1	156.00	156.00	1	15,671	0.01%
2021/03/09	12.1	153.46	9	154.00	153.50	3.1	16,368	0.02%
2021/03/08	1	162.00	2	159.00	157.50	-1	16,950	-0.01%
2021/03/05	0.1	159.50	3	159.83	160.00	-2.9	18,104	-0.02%
2021/03/04	3	159.83	31	160.65	160.00	-28	18,259	-0.15%
2021/03/03	5	162.20	4	163.38	163.50	1	18,387	0.01%
2021/03/02	3	169.00	0	0.00	166.50	3	18,602	0.02%
2021/02/26	0	167.00	2	167.25	167.00	-2	18,790	-0.01%
2021/02/25	2	172.25	0	0.00	171.00	2	19,109	0.01%
2021/02/24	34.2	177.16	10.2	175.10	170.00	24	19,236	0.12%
2021/02/23	6.1	172.51	0.4	172.57	172.00	5.7	18,979	0.03%
2021/02/22	15	175.20	21	173.00	175.00	-6	18,860	-0.03%
2021/02/19	4.2	164.62	4	164.63	167.00	0.2	18,511	0.00%
2021/02/18	6	163.25	11	164.00	164.00	-5	18,916	-0.03%
2021/02/17	5	163.70	7	164.07	161.50	-2	18,922	-0.01%
2021/02/05	7	155.64	2	155.50	155.00	5	18,760	0.03%
2021/02/04	1	153.07	2.7	154.70	157.00	-1.7	18,906	-0.01%
2021/02/03	3	157.34	6	156.42	155.50	-3	19,198	-0.02%
2021/02/02	5.1	156.05	3	155.83	158.00	2.1	19,247	0.01%
2021/02/01	13.1	147.92	8	150.44	150.00	5.1	19,361	0.03%
2021/01/29	4.4	155.83	5	154.90	152.00	-0.6	19,472	0.00%
2021/01/28	7	157.29	9	156.89	157.50	-2	19,406	-0.01%
2021/01/27	5	162.20	3	163.33	162.00	2	19,456	0.01%
2021/01/26	13	164.12	3.2	166.84	162.00	9.8	19,440	0.05%
2021/01/25	17.4	174.13	16	175.75	170.50	1.4	19,287	0.01%
2021/01/22	8	168.57	13	168.38	172.00	-5	18,999	-0.03%
2021/01/21	5	160.70	4	161.38	160.00	1	18,678	0.01%
2021/01/20	3.2	159.53	5	160.90	159.50	-1.8	18,700	-0.01%
2021/01/19	9	164.55	4	164.13	165.00	5	18,666	0.03%
2021/01/18	3	159.00	8	158.50	163.00	-5	18,622	-0.03%
2021/01/15	10.2	163.49	11	160.41	161.00	-0.8	18,518	0.00%
2021/01/14	11.1	168.27	4	168.75	167.50	7.1	18,227	0.04%
2021/01/13	10	169.05	3	169.67	169.00	7	18,092	0.04%
2021/01/12	6	170.08	1	168.50	168.50	5	17,950	0.03%
2021/01/11	6	173.17	11	173.55	174.00	-5	17,810	-0.03%
2021/01/08	8	168.81	9	169.11	170.00	-1	17,740	-0.01%
2021/01/07	7	171.43	28	170.79	172.00	-21	17,767	-0.12%
2021/01/06	34	170.41	6	169.67	172.50	28	17,705	0.16%
2021/01/05	13.3	172.08	11.5	170.72	171.00	1.8	17,446	0.01%
2021/01/04	10	178.50	32	178.36	177.50	-22	17,184	-0.13%
2020/12/31	6	176.08	5	176.80	177.50	1	16,868	0.01%
2020/12/30	12.6	174.98	18.1	174.97	175.00	-5.5	16,663	-0.03%
2020/12/29	50.2	175.21	30	174.00	171.00	20.2	16,395	0.12%
2020/12/28	12.1	167.88	8	167.88	169.00	4.1	15,706	0.03%
2020/12/25	12	166.37	3	166.50	167.50	9	15,544	0.06%
2020/12/24	10.1	167.89	10	167.05	165.00	0.1	15,449	0.00%
2020/12/23	10	167.35	42	166.92	168.00	-32	15,348	-0.21%
2020/12/22	21	165.69	27.5	166.61	162.50	-6.5	15,141	-0.04%
2020/12/21	9	159.06	10	160.60	160.50	-1	14,756	-0.01%
2020/12/18	9	163.00	8	164.06	161.50	1	14,595	0.01%
2020/12/17	31.1	168.69	5	166.70	166.50	26.1	14,418	0.18%
2020/12/16	7	168.14	13.1	168.63	170.00	-6.1	14,232	-0.04%
2020/12/15	18.1	167.10	15	167.70	163.00	3.1	13,968	0.02%
2020/12/14	8	169.50	9	170.00	168.50	-1	13,701	-0.01%
2020/12/11	31	170.32	27.3	169.75	168.00	3.7	13,705	0.03%
2020/12/10	20	168.63	9	167.89	168.00	11	13,190	0.08%
2020/12/09	19.2	171.24	41	170.82	172.00	-21.8	12,823	-0.17%
2020/12/08	2.3	157.35	6	159.17	159.00	-3.7	12,171	-0.03%
2020/12/07	18	153.58	37	153.24	154.50	-19	11,949	-0.16%
2020/12/04	8	159.44	15.1	159.64	160.00	-7.1	11,594	-0.06%
2020/12/03	31.5	157.60	43	158.06	160.00	-11.5	11,330	-0.10%
2020/12/02	55.1	150.89	40	150.03	154.00	15.1	10,718	0.14%
2020/12/01	43.6	148.73	36	147.46	144.50	7.6	10,250	0.07%
2020/11/30	7	141.36	36	142.75	143.50	-29	9,258	-0.31%
2020/11/27	12	129.50	8	129.94	130.50	4	9,019	0.04%
2020/11/26	27	127.44	18.2	127.01	129.00	8.9	8,867	0.10%
2020/11/25	15	124.13	10	124.90	122.00	5	8,601	0.06%
2020/11/24	12	122.54	20	124.38	125.00	-8	8,371	-0.10%
2020/11/23	13	119.42	30	119.55	120.00	-17	7,990	-0.21%
2020/11/20	1	117.00	0	0.00	116.50	1	7,791	0.01%
2020/11/19	3	116.33	7	116.43	117.00	-4	7,773	-0.05%
2020/11/18	4.2	115.66	4	115.63	116.00	0.2	7,765	0.00%
2020/11/17	17.1	118.56	9	119.89	115.50	8.1	7,764	0.10%
2020/11/16	15	114.87	6	115.08	115.00	9	7,533	0.12%
2020/11/13	2	113.00	4	113.01	113.50	-2	7,530	-0.03%
2020/11/12	7	113.07	6	113.09	112.50	1	7,548	0.01%
2020/11/11	13	112.54	32	112.98	114.00	-19	7,577	-0.25%
2020/11/10	5.1	108.59	2.3	108.17	107.50	2.8	7,456	0.04%
2020/11/09	15	108.37	24	108.71	110.00	-9	7,487	-0.12%
2020/11/06	22.1	107.52	32	106.64	106.00	-10	7,417	-0.13%
2020/11/05	0	0.00	2	103.50	103.50	-2	7,400	-0.03%
2020/11/04	12	103.58	5	102.70	103.50	7	7,491	0.09%
2020/11/03	3	100.67	3	100.33	101.50	0	7,647	0.00%
2020/11/02	3	99.67	1	99.30	99.30	2	7,766	0.03%
2020/10/29	1	99.30	1	100.00	99.90	0	7,870	0.00%
2020/10/28	2	102.50	30	102.50	101.50	-28	7,984	-0.35%
2020/10/27	28	104.00	2	103.25	104.00	26	8,025	0.32%
2020/10/26	0	0.00	1	104.50	103.00	-1	8,076	-0.01%
2020/10/23	0	0.00	4	103.00	103.00	-4	8,305	-0.05%
2020/10/22	2	102.50	2	102.00	102.00	0	8,390	0.00%
2020/10/20	0	0.00	5	101.50	101.00	-5	8,742	-0.06%
2020/10/16	3	102.00	10	102.90	101.00	-7	9,209	-0.08%
2020/10/15	5	102.30	10	102.30	102.50	-5	9,217	-0.05%
2020/10/14	0	0.00	10	99.49	100.50	-10	9,128	-0.11%
2020/10/13	7	98.77	8	98.13	99.20	-1	9,252	-0.01%
2020/10/12	1	98.00	1	99.30	98.00	0	9,314	0.00%
2020/10/08	1	99.60	1	99.40	98.70	0	9,377	0.00%
2020/10/07	5	98.38	2	98.85	99.00	3	9,472	0.03%
2020/10/06	7	98.67	3	98.77	98.50	4	9,629	0.04%
2020/10/05	8	98.25	8	98.00	97.90	0	9,893	0.00%
2020/09/29	3	96.40	0	0.00	96.10	3	10,245	0.03%
2020/09/28	0	0.00	1	97.00	96.00	-1	10,438	-0.01%
2020/09/25	16	95.26	14	94.99	94.40	2	10,471	0.02%
2020/09/24	3	97.63	3	97.80	97.20	0	10,491	0.00%
2020/09/23	5	99.28	1	98.80	99.90	4	10,527	0.04%
2020/09/22	3	98.53	0	0.00	98.50	3	10,541	0.03%
2020/09/21	2	100.50	2	100.50	100.00	0	10,519	0.00%
2020/09/18	1	102.50	4	102.00	102.00	-3	10,529	-0.03%
2020/09/17	0	0.00	1	103.00	103.00	-1	10,545	-0.01%
2020/09/16	10	104.45	7	104.50	103.00	3	10,542	0.03%
2020/09/15	11	101.95	10	102.30	103.00	1	10,426	0.01%
2020/09/14	6	100.58	0	0.00	100.50	6	10,339	0.06%
2020/09/11	1	100.00	7	100.79	100.50	-6	10,356	-0.06%
2020/09/10	2	101.00	0	0.00	100.50	2	10,358	0.02%
2020/09/09	5	100.78	7.1	101.22	102.00	-2.1	10,349	-0.02%
2020/09/08	9	100.10	8	100.25	100.50	1	10,338	0.01%
2020/09/07	11	102.50	11	100.23	100.00	0	10,388	0.00%
2020/09/04	5	102.10	9	100.64	102.50	-4	10,355	-0.04%
2020/09/03	8	99.03	4	99.93	101.00	4	10,503	0.04%
2020/09/02	10	96.80	12	97.31	97.30	-2	10,847	-0.02%
2020/09/01	3	95.90	2	96.20	96.80	1	10,883	0.01%
2020/08/31	5	96.46	1	96.40	96.40	4	10,959	0.04%
2020/08/28	1	97.10	0	0.00	97.40	1	11,085	0.01%
2020/08/26	1	97.40	2	98.15	97.80	-1	11,264	-0.01%
2020/08/25	14	98.49	1	97.70	97.50	13	11,271	0.12%
2020/08/24	0	0.00	1	97.10	98.00	-1	11,270	-0.01%
2020/08/21	0	0.00	11	97.09	97.10	-11	11,267	-0.10%
2020/08/20	28	95.90	8	98.01	95.60	20	11,224	0.18%
2020/08/19	2	102.75	7	104.14	101.50	-5	11,038	-0.05%
2020/08/18	4	103.63	9	104.06	104.00	-5	11,024	-0.05%
2020/08/17	2	104.25	4	103.75	104.00	-2	11,026	-0.02%
2020/08/14	12	103.00	7	103.00	103.50	5	10,886	0.05%
2020/08/13	27	103.13	10	101.45	101.00	17	10,794	0.16%
2020/08/12	15	102.67	14	103.29	103.00	1	10,709	0.01%
2020/08/11	7	102.79	13	103.88	102.50	-6	10,656	-0.06%
2020/08/10	3	101.50	4	102.00	101.50	-1	10,475	-0.01%
2020/08/07	12	101.96	19	101.58	100.00	-7	10,409	-0.07%
2020/08/05	13	99.93	8	100.25	99.30	5	10,260	0.05%
2020/08/04	1	98.20	0	0.00	98.90	1	10,378	0.01%
2020/08/03	10	97.30	4	97.00	97.00	6	10,731	0.06%
2020/07/31	16	98.29	2	98.25	98.00	14	10,755	0.13%
2020/07/30	5	95.52	6	96.78	97.80	-1	10,717	-0.01%
2020/07/29	13	95.01	1.1	94.52	94.50	11.9	10,733	0.11%
2020/07/28	17	95.74	8	95.86	94.50	9	10,724	0.08%
2020/07/27	2	95.35	1	95.60	95.30	1	10,641	0.01%
2020/07/24	11	97.98	11	98.25	96.10	0	10,589	0.00%
2020/07/23	9	101.33	2	101.75	100.00	7	10,450	0.07%
2020/07/22	9	107.28	10	107.50	108.00	-1	10,288	-0.01%
2020/07/21	11	105.91	16	106.25	106.00	-5	10,074	-0.05%
2020/07/20	4	104.00	10	104.55	103.50	-6	9,894	-0.06%
2020/07/17	3	103.00	2	104.00	103.00	1	9,830	0.01%
2020/07/16	12	102.79	4	103.88	102.00	8	9,847	0.08%
2020/07/15	4	101.87	1	101.00	101.00	3	9,773	0.03%
2020/07/14	8	102.00	13	103.04	101.50	-5	9,928	-0.05%
2020/07/13	9	103.89	4	105.25	104.50	5	10,021	0.05%
2020/07/10	9	102.83	0	0.00	102.50	9	10,149	0.09%
2020/07/09	30	105.67	5	105.80	106.00	25	10,110	0.25%
2020/07/08	20	101.98	12	101.54	102.50	8	9,882	0.08%
2020/07/07	12	99.43	8	100.23	99.50	4	9,766	0.04%
2020/07/06	12	100.13	10	100.36	100.00	2	9,890	0.02%
2020/07/03	8	97.03	9	97.39	97.80	-1	10,061	-0.01%
2020/07/02	4	96.83	8	96.75	97.00	-4	10,263	-0.04%
2020/07/01	2	95.25	1	95.30	95.40	1	10,373	0.01%
2020/06/30	2	94.75	2	94.30	94.90	0	10,424	0.00%
2020/06/29	3	92.70	7	93.17	93.00	-4	10,470	-0.04%
2020/06/24	3	94.37	1	94.00	94.00	2	10,531	0.02%
2020/06/23	16	93.72	5	93.72	93.90	11	10,717	0.10%
2020/06/22	0	0.00	4	94.10	93.10	-4	10,897	-0.04%
2020/06/19	15	93.49	0	0.00	93.90	15	11,175	0.13%
2020/06/18	1	92.50	0	0.00	92.10	1	11,317	0.01%
2020/06/17	1	92.40	6	92.43	92.40	-5	11,436	-0.04%
2020/06/16	6	91.98	1	92.00	92.10	5	11,637	0.04%
2020/06/15	2	90.75	1	91.20	90.50	1	11,968	0.01%
2020/06/12	0	0.00	3	90.27	91.50	-3	12,126	-0.02%
2020/06/11	5	92.34	17	93.79	91.50	-12	12,253	-0.10%
2020/06/10	2	95.40	4	95.05	95.40	-2	12,271	-0.02%
2020/06/09	15	95.77	37	96.27	94.20	-22	12,514	-0.18%
2020/06/08	13	97.18	27	98.20	99.00	-14	12,338	-0.11%
2020/06/05	4	92.35	3	92.53	91.80	1	11,890	0.01%
2020/06/04	2	91.75	0	0.00	91.60	2	11,991	0.02%
2020/06/03	5	91.94	7	91.56	91.40	-2	12,099	-0.02%
2020/06/02	6	91.62	11	90.37	91.50	-5	11,996	-0.04%
2020/06/01	0	0.00	6	88.75	89.00	-6	11,938	-0.05%
2020/05/28	2	89.00	1	89.10	89.10	1	12,162	0.01%
2020/05/27	0	0.00	3	89.10	88.70	-3	12,309	-0.02%
2020/05/26	6	89.72	0	0.00	89.30	6	12,437	0.05%
2020/05/25	1	88.40	3	88.70	89.20	-2	12,565	-0.02%
2020/05/22	9	89.52	12	89.28	88.30	-3	12,598	-0.02%
2020/05/21	3	88.87	0	0.00	89.00	3	12,627	0.02%
2020/05/20	4	88.15	3	88.10	88.00	1	12,646	0.01%
2020/05/19	15	88.49	2	88.20	88.50	13	12,805	0.10%
2020/05/18	2	87.60	0	0.00	86.80	2	13,041	0.02%
2020/05/15	10	87.16	11	88.04	87.00	-1	13,274	-0.01%
2020/05/14	5	88.36	1	89.70	88.20	4	13,690	0.03%
2020/05/13	4	91.13	1	91.20	91.00	3	13,873	0.02%
2020/05/12	21	92.42	4	91.78	90.90	17	13,837	0.12%
2020/05/11	15	91.89	6	92.02	92.20	9	13,890	0.06%
2020/05/08	15	91.07	17.4	90.77	90.60	-2.4	13,690	-0.02%
2020/05/07	4	87.68	2	87.80	87.10	2	13,381	0.01%
2020/05/06	6	87.43	0.1	87.60	87.20	5.9	13,392	0.04%
2020/05/05	4	88.48	4	88.35	88.50	0	13,445	0.00%
2020/05/04	6	87.07	1	87.10	86.90	5	13,527	0.04%
2020/04/30	4	88.38	8	88.96	89.10	-4	13,575	-0.03%
2020/04/29	3.1	86.91	2	87.05	87.00	1.1	13,527	0.01%
2020/04/28	3	86.90	1	86.70	86.50	2	13,593	0.01%
2020/04/27	4	85.30	3	86.10	86.20	1	13,814	0.01%
2020/04/24	1	85.00	2	84.40	84.70	-1	13,917	-0.01%
2020/04/23	3	85.60	2	85.65	85.20	1	14,143	0.01%
2020/04/22	6	84.65	6	85.30	85.10	0	14,263	0.00%
2020/04/21	10	86.68	10	86.99	84.40	0	14,573	0.00%
2020/04/20	4	86.90	6	88.00	87.50	-2	14,549	-0.01%
2020/04/17	14	87.42	5	89.30	86.40	9	14,507	0.06%
2020/04/16	1	88.00	1	88.20	88.00	0	14,323	0.00%
2020/04/15	10	87.96	10	87.70	88.60	0	14,254	0.00%
2020/04/14	3	85.90	7	86.07	86.00	-4	14,050	-0.03%
2020/04/13	3	85.03	1	85.90	84.50	2	14,051	0.01%
2020/04/10	2	85.40	5	85.02	86.00	-3	14,058	-0.02%
2020/04/09	6	85.87	4	86.45	84.30	2	14,202	0.01%
2020/04/08	16	84.68	6	84.13	86.90	10	14,166	0.07%
2020/04/07	5	82.30	11	82.05	82.90	-6	13,825	-0.04%
2020/04/06	19	77.76	23	78.13	80.00	-4	13,642	-0.03%
2020/04/01	3	77.30	2	76.95	77.20	1	13,501	0.01%
2020/03/31	3	79.77	8	77.68	78.20	-5	13,445	-0.04%
2020/03/30	3	77.47	10	78.16	79.10	-7	14,004	-0.05%
2020/03/27	23	82.17	6	81.30	79.60	17	13,950	0.12%
2020/03/26	5	80.24	1	80.30	80.30	4	13,817	0.03%
2020/03/25	4	79.25	6	79.88	78.70	-2	13,737	-0.01%
2020/03/24	2	76.10	1	75.70	75.70	1	13,481	0.01%
2020/03/23	18	75.04	4	74.90	73.60	14	13,586	0.10%
2020/03/20	4	79.05	13	79.27	80.60	-9	13,512	-0.07%
2020/03/19	3	78.50	7	80.60	75.80	-4	13,392	-0.03%
2020/03/18	2	86.45	0	0.00	84.20	2	13,093	0.02%
2020/03/17	1	86.90	2	85.00	84.20	-1	13,013	-0.01%
2020/03/16	3	91.13	7	91.59	86.50	-4	12,937	-0.03%
2020/03/13	13	90.40	8	89.91	91.70	5	12,861	0.04%
2020/03/12	3	95.53	7	93.10	94.00	-4	12,576	-0.03%
2020/03/11	2	98.95	1	102.50	98.50	1	12,749	0.01%
2020/03/10	3	100.83	4	99.40	102.00	-1	13,169	-0.01%
2020/03/09	13	100.86	6	101.27	98.30	7	13,222	0.05%
2020/03/06	6	106.42	1	107.00	106.00	5	13,026	0.04%
2020/03/05	4	108.25	1	106.00	109.00	3	12,961	0.02%
2020/03/04	2	104.00	0	0.00	103.50	2	12,816	0.02%
2020/03/03	5	109.40	3	108.00	106.50	2	12,681	0.02%
2020/03/02	0	0.00	6	105.75	108.50	-6	12,578	-0.05%
2020/02/27	1	105.50	4	105.63	105.00	-3	12,499	-0.02%
2020/02/26	6	111.00	5	109.70	108.50	1	12,399	0.01%
2020/02/25	1	112.00	2	112.25	113.00	-1	12,235	-0.01%
2020/02/24	5	114.50	11	113.59	112.50	-6	12,185	-0.05%
2020/02/21	1	116.00	4	115.75	116.50	-3	12,075	-0.02%
2020/02/20	8	116.94	3.1	116.34	117.00	4.9	12,027	0.04%
2020/02/19	13	115.27	16.1	115.38	116.00	-3.1	11,823	-0.03%
2020/02/18	9	112.33	14	111.29	110.50	-5	11,515	-0.04%
2020/02/17	13	109.54	21	111.95	113.00	-8	11,278	-0.07%
2020/02/14	11	107.05	15	105.97	108.00	-4	10,837	-0.04%
2020/02/13	2	104.50	2	102.50	102.00	0	10,571	0.00%
2020/02/12	2	103.50	2	105.00	103.50	0	10,678	0.00%
2020/02/11	4	102.88	2	102.75	103.00	2	10,836	0.02%
2020/02/10	4	101.88	1	100.50	101.00	3	10,898	0.03%
2020/02/07	1	103.50	3	102.33	103.00	-2	10,875	-0.02%
2020/02/06	3.1	103.98	6	104.42	103.50	-2.9	11,007	-0.03%
2020/02/04	4	100.50	7	100.96	101.00	-3	10,844	-0.03%
2020/02/03	5	98.12	2	98.20	98.20	3	10,802	0.03%
2020/01/31	3	98.27	2	97.55	98.20	1	10,721	0.01%
2020/01/30	13	98.32	0	0.00	96.30	13	10,834	0.12%
2020/01/20	10	106.45	9	106.89	107.00	1	10,654	0.01%
2020/01/17	5	105.80	6	105.67	105.00	-1	10,615	-0.01%
2020/01/16	8	102.44	9	103.39	104.50	-1	10,371	-0.01%
2020/01/15	10	101.08	8	102.00	102.00	2	10,274	0.02%
2020/01/14	5	98.98	9	99.40	99.00	-4	10,037	-0.04%
2020/01/13	5	97.02	4	97.53	98.40	1	10,064	0.01%
2020/01/10	3	97.90	3	96.30	96.50	0	10,379	0.00%
2020/01/09	4	96.20	4	96.78	97.30	0	10,527	0.00%
2020/01/08	1	93.10	3	94.73	94.30	-2	10,582	-0.02%
2020/01/07	8	94.71	4	96.45	94.50	4	10,940	0.04%
2020/01/06	5	98.40	1	97.70	97.00	4	11,240	0.04%
2020/01/03	13	102.77	106	100.51	100.50	-93	11,207	-0.83%	大賣/
2020/01/02	6	101.42	22	103.14	103.00	-16	11,089	-0.14%
2019/12/31	15	99.39	218	99.24	99.40	-203	10,868	-1.87%	大賣/鉅額交易
2019/12/30	10	100.80	39	101.06	100.00	-29	10,903	-0.27%
2019/12/27	196	102.17	9.2	102.41	101.00	186.8	10,860	1.72%	大買/鉅額交易
2019/12/26	69	102.01	4.2	101.74	101.50	64.8	10,872	0.60%
2019/12/25	118	102.80	34	102.19	101.50	84	10,938	0.77%	大買/
2019/12/24	8	98.30	3	98.40	99.00	5	10,393	0.05%
2019/12/23	9	98.82	6	97.73	98.00	3	10,502	0.03%
2019/12/20	4	96.58	5	97.56	97.80	-1	10,555	-0.01%
2019/12/19	1	96.00	1.1	95.79	95.70	-0.1	10,832	0.00%
2019/12/18	7	98.70	20	99.50	96.80	-13	10,922	-0.12%
2019/12/17	5	96.88	3	96.80	97.00	2	10,619	0.02%
2019/12/16	3	95.33	2	96.10	96.50	1	10,560	0.01%
2019/12/13	3	95.83	6	94.75	94.90	-3	10,457	-0.03%
2019/12/12	12	96.33	13	95.55	94.50	-1	10,397	-0.01%
2019/12/11	1	96.00	1	94.20	94.20	0	10,307	0.00%
2019/12/10	3	96.47	7	95.87	96.80	-4	10,287	-0.04%
2019/12/09	1	96.90	1	96.60	97.30	0	10,214	0.00%
2019/12/06	18	98.43	15	97.13	96.70	3	10,146	0.03%
2019/12/05	33	92.45	39	95.22	96.50	-6	9,750	-0.06%
2019/12/04	4	90.28	25	90.26	90.50	-21	9,211	-0.23%
2019/12/02	2	86.75	1	85.50	87.00	1	8,999	0.01%
2019/11/29	1	86.70	1	86.80	86.80	0	9,037	0.00%
2019/11/27	1	86.30	0	0.00	86.60	1	9,125	0.01%
2019/11/26	3	85.97	1	86.40	85.50	2	9,136	0.02%
2019/11/22	0	0.00	1	87.50	87.10	-1	9,060	-0.01%
2019/11/21	4	86.43	3	85.80	86.20	1	9,167	0.01%
2019/11/20	3	86.40	1	87.50	86.40	2	9,147	0.02%
2019/11/18	13	88.44	0	0.00	88.80	13	9,172	0.14%
2019/11/15	9	88.43	4	87.78	87.80	5	9,208	0.05%
2019/11/14	0	0.00	21	87.77	88.80	-21	9,296	-0.23%
2019/11/13	1	88.20	0	0.00	88.40	1	9,314	0.01%
2019/11/12	1	87.20	2	87.50	87.50	-1	9,337	-0.01%
2019/11/11	5	86.04	1	86.00	86.20	4	9,336	0.04%
2019/11/08	7	89.69	7	89.53	88.00	0	9,198	0.00%
2019/11/07	2	93.65	8	94.14	93.60	-6	8,931	-0.07%
2019/11/06	3	96.20	1	96.40	95.90	2	8,881	0.02%
2019/11/05	7	97.24	10	96.71	98.00	-3	8,856	-0.03%
2019/11/04	1	94.50	5	94.32	95.20	-4	8,702	-0.05%
2019/11/01	3	92.00	2	92.20	92.30	1	8,580	0.01%
2019/10/31	2	92.55	3	91.90	91.80	-1	8,647	-0.01%
2019/10/30	1	94.20	0	0.00	94.20	1	8,573	0.01%
2019/10/29	11	94.45	9	94.17	94.50	2	8,572	0.02%
2019/10/28	8	93.69	10	93.84	94.30	-2	8,454	-0.02%
2019/10/25	4	93.23	2	93.05	92.90	2	8,395	0.02%
2019/10/24	2	91.95	12	92.14	92.40	-10	8,285	-0.12%
2019/10/23	0	0.00	1	92.50	91.90	-1	8,312	-0.01%
2019/10/22	5	93.44	5	93.42	93.10	0	8,303	0.00%
2019/10/21	2	91.85	1	90.80	92.90	1	8,247	0.01%
2019/10/18	11	93.80	28	92.81	91.20	-17	8,137	-0.21%
2019/10/17	1	89.90	0	0.00	91.10	1	7,788	0.01%
2019/10/16	5	90.08	4	89.30	89.00	1	7,667	0.01%
2019/10/15	32	91.23	26	90.05	89.20	6	7,584	0.08%
2019/10/14	9	87.80	22	88.40	89.30	-13	7,306	-0.18%
2019/10/09	3	83.57	1	82.90	83.50	2	6,965	0.03%
2019/10/08	3	84.50	5	84.02	83.80	-2	7,069	-0.03%
2019/10/07	1	84.50	1	84.50	84.40	0	7,055	0.00%
2019/10/04	1	85.00	6	85.23	85.00	-5	7,053	-0.07%
2019/10/03	1	86.00	1	86.00	86.20	0	7,094	0.00%
2019/10/02	38	84.89	29	85.35	85.40	9	7,068	0.13%
2019/10/01	3	83.40	4	84.58	85.50	-1	7,054	-0.01%
2019/09/27	4	83.65	7.1	82.36	82.20	-3.1	6,981	-0.04%
2019/09/26	4	84.23	4	82.38	82.70	0	7,004	0.00%
2019/09/25	3	83.83	13	83.38	83.90	-10	7,102	-0.14%
2019/09/24	27	83.15	20	84.01	83.70	7	7,306	0.10%
2019/09/23	4	79.30	6	80.10	81.20	-2	7,012	-0.03%
2019/09/20	2	77.60	10	77.63	78.50	-8	7,226	-0.11%
2019/09/19	5	76.82	4	76.98	76.90	1	7,288	0.01%
2019/09/18	5	77.12	4	76.85	76.30	1	7,461	0.01%
2019/09/17	3	77.30	3	77.00	76.80	0	7,502	0.00%
2019/09/16	2	76.85	0	0.00	76.70	2	7,591	0.03%
2019/09/12	4	76.53	6	76.65	77.20	-2	7,719	-0.03%
2019/09/11	1	74.30	1	74.50	74.30	0	7,775	0.00%
2019/09/10	0	0.00	1	76.00	75.00	-1	7,927	-0.01%
2019/09/09	1	76.10	0	0.00	75.80	1	8,214	0.01%
2019/09/06	0	0.00	16	76.66	76.20	-16	8,568	-0.19%
2019/09/05	4	76.58	2	76.20	76.00	2	8,781	0.02%
2019/09/04	4	76.23	0	0.00	76.20	4	9,001	0.04%
2019/09/03	2	75.85	3	76.40	76.60	-1	9,084	-0.01%
2019/09/02	3	74.80	1	75.00	75.00	2	9,131	0.02%
2019/08/30	5	75.68	6	76.35	74.20	-1	9,298	-0.01%
2019/08/29	16	74.01	1	74.60	74.60	15	9,377	0.16%
2019/08/28	3	74.63	7	74.30	73.50	-4	9,430	-0.04%
2019/08/27	2	74.35	0	0.00	73.80	2	9,447	0.02%
2019/08/26	10	75.04	18	74.41	74.10	-8	9,586	-0.08%
2019/08/23	1	78.00	1	78.70	77.90	0	9,603	0.00%
2019/08/22	19	79.57	3.4	78.82	77.90	15.6	9,722	0.16%
2019/08/21	7	79.66	3	79.70	79.30	4	9,935	0.04%
2019/08/20	4.2	81.36	2	80.35	80.10	2.2	10,200	0.02%
2019/08/19	6	81.63	4	81.23	81.20	2	10,388	0.02%
2019/08/16	2	78.20	4	78.35	78.00	-2	10,583	-0.02%
2019/08/15	10	78.17	10	78.01	77.60	0	10,991	0.00%
2019/08/14	1	81.20	2	81.80	80.90	-1	11,107	-0.01%
2019/08/13	5	80.90	3	80.97	81.00	2	11,418	0.02%
2019/08/12	5	81.50	8	80.29	81.50	-3	11,962	-0.03%
2019/08/08	15	80.18	8	80.08	80.20	7	12,172	0.06%
2019/08/07	1	81.50	8	80.66	80.50	-7	12,557	-0.06%
2019/08/06	1	79.00	16	77.98	82.30	-15	13,207	-0.11%
2019/08/05	5	81.00	4	80.55	80.50	1	13,657	0.01%
2019/08/02	10	82.30	1	82.00	81.60	9	14,366	0.06%
2019/08/01	3	85.33	0	0.00	85.50	3	14,369	0.02%
2019/07/31	6	83.38	8	84.66	86.00	-2	14,460	-0.01%
2019/07/30	8	84.18	25	83.90	83.50	-17	14,407	-0.12%
2019/07/29	8	87.14	3	86.60	86.30	5	14,303	0.03%
2019/07/26	2	87.80	0	0.00	88.00	2	14,319	0.01%
2019/07/25	16	88.08	9	88.04	88.40	7	14,315	0.05%
2019/07/24	6	87.48	8.2	87.28	86.90	-2.2	14,296	-0.02%
2019/07/23	4	86.10	7	86.84	86.90	-3	14,345	-0.02%
2019/07/22	2	88.30	44	88.21	88.10	-42	14,336	-0.29%
2019/07/19	5	87.92	3	87.80	88.00	2	14,327	0.01%
2019/07/18	5	90.02	4	87.45	86.80	1	14,457	0.01%
2019/07/17	5	89.86	3	90.17	89.90	2	14,406	0.01%
2019/07/16	9	90.52	5	89.96	90.40	4	14,443	0.03%
2019/07/15	9.1	88.76	6	89.20	89.90	3.1	14,399	0.02%
2019/07/12	17	88.35	9	88.46	87.90	8	14,471	0.06%
2019/07/11	6	87.67	8	87.69	87.30	-2	14,373	-0.01%
2019/07/10	5	86.18	14	86.28	86.70	-9	14,320	-0.06%
2019/07/09	9	86.66	27	86.03	85.70	-18	14,289	-0.13%
2019/07/08	8.1	87.12	11	87.79	87.50	-2.9	14,264	-0.02%
2019/07/05	5	86.54	8	86.74	87.30	-3	14,345	-0.02%
2019/07/04	6	86.30	8	85.90	85.80	-2	14,340	-0.01%
2019/07/03	13	87.10	17	86.11	85.90	-4	14,760	-0.03%
2019/07/02	10	86.26	12	87.07	87.60	-2	14,660	-0.01%
2019/07/01	20	84.07	23	84.34	85.90	-3	14,475	-0.02%
2019/06/28	8	80.86	21	81.08	81.60	-13	14,182	-0.09%
2019/06/27	32	79.62	15	79.67	80.50	17	14,223	0.12%
2019/06/26	5	79.62	9	79.80	81.40	-4	13,871	-0.03%
2019/06/25	26	81.50	10	81.44	80.40	16	13,831	0.12%
2019/06/24	15	82.54	5	82.88	83.00	10	13,652	0.07%
2019/06/21	6.1	82.99	4	81.95	81.60	2.1	13,619	0.02%
2019/06/20	9	83.11	8	83.29	82.70	1	13,550	0.01%
2019/06/19	19	82.23	5	82.28	82.50	14	13,490	0.10%
2019/06/18	7.1	83.08	3	82.10	81.70	4.1	13,372	0.03%
2019/06/17	10	83.68	10	83.69	84.20	0	13,326	0.00%
2019/06/14	9	82.67	9	82.43	82.10	0	13,108	0.00%
2019/06/13	6	79.22	10	80.32	81.50	-4	12,776	-0.03%
2019/06/12	15	79.60	30	79.74	78.80	-15	12,622	-0.12%
2019/06/11	11	77.88	17	78.10	78.60	-6	12,490	-0.05%
2019/06/10	3	75.50	7	76.17	76.80	-4	12,428	-0.03%
2019/06/06	9	76.03	4	75.35	74.50	5	12,369	0.04%
2019/06/05	4	79.00	5	79.32	77.90	-1	12,215	-0.01%
2019/06/04	2	77.65	2	78.30	78.20	0	12,311	0.00%
2019/06/03	1	77.60	2	78.00	77.50	-1	12,334	-0.01%
2019/05/31	10	78.11	12	78.32	78.90	-2	12,294	-0.02%
2019/05/30	12	77.63	13	77.32	77.30	-1	12,162	-0.01%
2019/05/29	15	77.27	6	77.07	77.20	9	12,097	0.07%
2019/05/28	27	79.04	26	79.16	78.20	1	12,127	0.01%
2019/05/27	6	82.62	4	82.28	81.10	2	12,125	0.02%
2019/05/24	11	81.47	4	81.08	80.90	7	11,956	0.06%
2019/05/23	13	79.00	14	80.46	81.20	-1	11,812	-0.01%
2019/05/22	19	80.64	15	80.85	79.10	4	11,547	0.03%
2019/05/21	7	77.74	6	77.83	78.90	1	11,219	0.01%
2019/05/20	29	78.21	12	77.59	77.00	17	11,084	0.15%
2019/05/17	12	80.93	20	80.46	80.10	-8	10,837	-0.07%
2019/05/16	4	78.08	11	78.36	78.10	-7	10,412	-0.07%
2019/05/15	25	79.00	30	78.65	78.10	-5	10,471	-0.05%
2019/05/14	49	77.09	31	77.76	78.00	18	10,559	0.17%
2019/05/13	39	73.49	53	74.29	75.70	-14	10,001	-0.14%
2019/05/10	28	72.15	55	72.59	72.80	-27	9,585	-0.28%
2019/05/09	24	68.75	20	68.89	68.20	4	8,933	0.04%
2019/05/08	24	68.23	30	68.67	69.30	-6	8,874	-0.07%
2019/05/07	3	67.87	2	67.80	67.70	1	8,904	0.01%
2019/05/06	2	66.75	2	67.10	67.30	0	9,224	0.00%
2019/05/03	8	68.56	1	68.90	68.20	7	9,229	0.08%
2019/05/02	6	67.20	4	67.35	67.30	2	9,228	0.02%
2019/04/30	7	67.11	4	66.70	66.80	3	9,352	0.03%
2019/04/29	5	68.12	39	67.46	67.00	-34	9,419	-0.36%
2019/04/26	13	70.25	7	69.74	69.50	6	9,474	0.06%
2019/04/25	9	70.29	5	70.96	71.20	4	9,531	0.04%
2019/04/24	13	71.72	24	71.81	70.30	-11	9,697	-0.11%
2019/04/23	0	0.00	5	70.40	70.00	-5	9,679	-0.05%
2019/04/22	25	71.34	18	71.23	70.50	7	9,950	0.07%
2019/04/19	2	69.75	4	70.05	70.60	-2	9,991	-0.02%
2019/04/18	27	70.61	3	69.20	68.60	24	10,232	0.23%
2019/04/17	7	69.86	5.1	69.58	69.10	1.9	10,246	0.02%
2019/04/16	2	68.70	3	69.00	69.30	-1	10,261	-0.01%
2019/04/15	3	68.30	3	68.37	68.30	0	10,465	0.00%
2019/04/12	8	67.95	8	67.81	67.70	0	10,741	0.00%
2019/04/11	18	70.11	10	69.01	68.80	8	10,854	0.07%
2019/04/10	2	71.10	0	0.00	71.40	2	10,908	0.02%
2019/04/09	39	72.01	35	72.65	71.80	4	10,984	0.04%
2019/04/08	1	68.80	3	68.67	68.60	-2	10,831	-0.02%
2019/04/03	3	68.23	1	67.80	67.80	2	10,997	0.02%
2019/04/01	6	68.72	2	69.40	68.20	4	11,713	0.03%
2019/03/28	2	67.30	2	68.00	66.60	0	12,023	0.00%
2019/03/27	4	67.55	0	0.00	66.90	4	12,525	0.03%
2019/03/26	1	67.00	0	0.00	67.70	1	12,713	0.01%
2019/03/25	3	66.77	8	66.71	66.60	-5	12,950	-0.04%
2019/03/22	11	68.87	10	68.71	68.20	1	13,122	0.01%
2019/03/21	7	68.39	3	68.13	68.40	4	13,349	0.03%
2019/03/20	6	67.72	8	67.96	67.80	-2	13,583	-0.01%
2019/03/19	7	66.40	3	66.77	66.80	4	13,849	0.03%
2019/03/18	5	65.16	5	65.48	65.70	0	13,975	0.00%
2019/03/15	5	65.44	1	65.00	64.80	4	14,310	0.03%
2019/03/14	7	64.39	5	65.10	64.30	2	14,582	0.01%
2019/03/13	5	65.36	6	65.43	65.70	-1	14,874	-0.01%
2019/03/12	0	0.00	1	67.20	66.00	-1	15,052	-0.01%
2019/03/11	4	65.90	4	65.88	65.90	0	15,288	0.00%
2019/03/08	12	65.64	3	65.60	65.10	9	15,954	0.06%
2019/03/07	6	69.85	9	67.78	67.90	-3	16,140	-0.02%
2019/03/06	2	70.95	1	70.30	70.30	1	16,581	0.01%
2019/03/05	12	70.60	0	0.00	70.60	12	17,126	0.07%
2019/02/27	7	71.91	8	71.63	71.40	-1	17,569	-0.01%
2019/02/26	5	72.82	16	72.30	72.60	-11	17,810	-0.06%
2019/02/25	6	69.38	21	69.40	69.80	-15	17,952	-0.08%
2019/02/22	11	71.35	2	72.05	70.10	9	18,343	0.05%
2019/02/21	2	70.90	23	70.77	71.20	-21	18,311	-0.11%
2019/02/20	3	71.97	0	0.00	71.10	3	18,314	0.02%
2019/02/19	1	71.80	8	71.56	72.00	-7	18,362	-0.04%
2019/02/18	4	71.70	6	71.42	70.80	-2	18,472	-0.01%
2019/02/15	7	71.80	9	72.37	70.50	-2	18,677	-0.01%
2019/02/14	31	73.43	19	73.67	72.80	12	18,739	0.06%
2019/02/13	18	70.64	35	72.78	74.30	-17	18,546	-0.09%
2019/02/12	5	67.32	2	67.60	67.60	3	18,191	0.02%
2019/02/11	0	0.00	222	65.77	65.60	-222	18,539	-1.20%	大賣/鉅額交易
2019/01/30	6	65.50	8	65.40	64.50	-2	18,765	-0.01%
2019/01/29	4	65.20	0	0.00	65.20	4	18,788	0.02%
2019/01/28	4	65.20	8	65.54	65.50	-4	18,875	-0.02%
2019/01/25	29	64.39	9	65.33	64.40	20	19,217	0.10%
2019/01/24	2	63.10	4	62.80	62.50	-2	19,111	-0.01%
2019/01/23	6	61.98	12	62.55	63.10	-6	19,101	-0.03%
2019/01/22	7	63.09	2	62.00	62.00	5	19,326	0.03%
2019/01/21	15	63.97	5	63.70	63.70	10	19,436	0.05%
2019/01/18	1	63.50	0	0.00	64.30	1	19,565	0.01%
2019/01/17	2	64.85	12	65.15	63.60	-10	19,619	-0.05%
2019/01/16	8	64.40	19	64.65	64.90	-11	19,722	-0.06%
2019/01/15	0	0.00	3	62.17	62.90	-3	19,591	-0.02%
2019/01/14	26	62.00	18	61.13	61.40	8	19,557	0.04%
2019/01/11	7	64.64	8	63.75	63.30	-1	19,391	-0.01%
2019/01/10	72	64.77	8	64.51	64.00	64	19,377	0.33%
2019/01/09	13	63.01	11	63.13	62.60	2	19,169	0.01%
2019/01/08	8	63.28	10	63.31	62.50	-2	19,230	-0.01%
2019/01/07	12	63.75	14	63.94	63.20	-2	19,279	-0.01%
2019/01/04	18	60.77	12	61.66	62.90	6	19,258	0.03%
2019/01/03	14	62.24	21	62.34	61.60	-7	19,106	-0.04%
2019/01/02	9	62.74	11	62.54	62.80	-2	19,093	-0.01%
2018/12/28	10	61.36	13	61.26	61.20	-3	19,120	-0.02%
2018/12/27	7	61.59	5	61.84	61.20	2	19,189	0.01%
2018/12/26	45	61.11	8	60.63	58.50	37	18,918	0.20%
2018/12/25	7	58.27	11	59.25	60.80	-4	18,881	-0.02%
2018/12/24	72	60.13	5	59.96	60.00	67	18,659	0.36%
2018/12/22	61	61.69	2	61.65	63.50	59	18,227	0.32%
2018/12/21	6	61.70	5	61.20	63.40	1	18,292	0.01%
2018/12/20	26	64.45	20	63.48	61.70	6	18,034	0.03%
2018/12/19	15	69.49	34	69.21	68.50	-19	17,677	-0.11%
2018/12/18	37	71.35	44	70.63	70.00	-7	18,106	-0.04%
2018/12/17	38	70.54	27	70.67	71.00	11	18,198	0.06%
2018/12/14	9	67.73	3	69.00	69.20	6	18,092	0.03%
2018/12/13	16	69.94	12	69.36	69.80	4	17,965	0.02%
2018/12/12	33	70.61	11	69.92	69.30	22	17,838	0.12%
2018/12/11	5	70.02	0	0.00	68.60	5	17,780	0.03%
2018/12/10	7	69.20	3	69.87	69.60	4	17,754	0.02%
2018/12/07	8	74.76	1	75.80	72.70	7	17,516	0.04%
2018/12/06	6	74.07	3	76.30	74.10	3	17,515	0.02%
2018/12/05	25	78.12	12	79.02	78.00	13	17,395	0.07%
2018/12/04	21	83.19	17	83.04	82.10	4	17,367	0.02%
2018/12/03	22	87.15	17	86.86	85.20	5	17,253	0.03%
2018/11/30	17	84.94	8	84.49	84.50	9	16,574	0.05%
2018/11/29	31	83.69	45	84.40	85.80	-14	16,135	-0.09%
2018/11/28	46	78.94	67	78.98	79.90	-21	15,623	-0.13%
2018/11/27	41	75.39	36	75.78	76.00	5	15,145	0.03%
2018/11/26	6	73.48	10	73.50	73.50	-4	14,850	-0.03%
2018/11/23	14	74.62	6	74.72	72.00	8	14,732	0.05%
2018/11/22	14	75.00	14	73.26	72.80	0	14,384	0.00%
2018/11/21	15	74.41	17	74.89	77.50	-2	13,991	-0.01%
2018/11/20	1	69.20	1	70.00	70.50	0	13,555	0.00%
2018/11/19	6	69.93	7	69.93	70.10	-1	13,594	-0.01%
2018/11/16	5	70.64	4	70.75	69.00	1	13,591	0.01%
2018/11/15	10	69.30	8	69.30	70.00	2	13,639	0.01%
2018/11/14	10	69.71	11	68.75	68.00	-1	13,554	-0.01%
2018/11/13	13	68.28	10	69.62	71.50	3	13,511	0.02%
2018/11/12	3	67.67	2	66.90	69.00	1	13,388	0.01%
2018/11/09	9	66.92	14	66.81	67.50	-5	13,312	-0.04%
2018/11/08	43	69.39	26	69.30	66.20	17	13,209	0.13%
2018/11/07	10	66.07	29.1	68.47	69.80	-19.1	12,822	-0.15%
2018/11/06	5	64.68	6	64.90	63.50	-1	12,780	-0.01%
2018/11/05	6	66.53	4	67.40	67.40	2	12,809	0.02%
2018/11/02	19	66.62	20	66.86	66.40	-1	12,814	-0.01%
2018/11/01	2	62.80	4	62.10	63.30	-2	12,502	-0.02%
2018/10/31	1	57.60	2	57.60	57.60	-1	12,443	-0.01%
2018/10/30	24	51.52	23	51.94	52.40	1	12,483	0.01%
2018/10/29	4	49.70	4	50.28	51.80	0	12,405	0.00%
2018/10/26	193	48.75	5	49.15	47.10	188	12,467	1.51%	大買/鉅額交易
2018/10/25	263	51.43	37	51.16	50.40	226	12,546	1.80%	大買/鉅額交易
2018/10/24	242	56.65	4	56.90	56.00	238	12,412	1.92%	大買/鉅額交易
2018/10/23	5	59.22	3	61.00	58.30	2	12,263	0.02%
2018/10/22	24	60.85	4	61.73	61.90	20	12,230	0.16%
2018/10/19	12	62.23	12	61.97	61.80	0	12,158	0.00%
2018/10/18	6	66.07	1	66.80	65.30	5	12,057	0.04%
2018/10/17	3	65.20	13	65.21	65.20	-10	11,952	-0.08%
2018/10/16	20	64.93	32	65.46	64.00	-12	11,921	-0.10%
2018/10/15	0	0.00	1	63.30	63.10	-1	11,781	-0.01%
2018/10/12	3	63.87	2	63.50	64.10	1	11,722	0.01%
2018/10/11	27	63.54	6	63.72	63.50	21	11,552	0.18%
2018/10/09	5	69.60	4	69.73	70.50	1	11,443	0.01%
2018/10/08	2	68.45	3	66.97	68.00	-1	11,287	-0.01%
2018/10/05	1	73.50	1	71.00	70.00	0	11,098	0.00%
2018/10/04	0	0.00	3	75.37	75.80	-3	10,937	-0.03%
2018/10/03	10	77.08	3	76.00	74.90	7	10,944	0.06%
2018/10/02	9	79.60	11	79.33	78.50	-2	10,874	-0.02%
2018/10/01	5	79.50	2	78.80	79.90	3	10,996	0.03%
2018/09/28	9	78.12	19	78.40	78.40	-10	11,180	-0.09%
2018/09/27	8	78.30	15.2	78.29	77.30	-7.2	11,181	-0.06%
2018/09/26	3	77.77	7	78.97	79.50	-4	11,262	-0.04%
2018/09/25	30	80.45	24	80.80	78.10	6	11,179	0.05%
2018/09/21	21	79.89	26	79.00	81.50	-5	10,708	-0.05%
2018/09/20	9	74.60	6	75.02	74.60	3	10,431	0.03%
2018/09/19	4	75.75	6	76.10	74.30	-2	10,444	-0.02%
2018/09/18	3	72.17	1	72.00	73.90	2	10,448	0.02%
2018/09/17	4	73.73	5	73.64	74.70	-1	10,570	-0.01%
2018/09/14	14	67.36	5	69.96	72.10	9	10,320	0.09%
2018/09/13	531	66.10	0	0.00	65.60	531	10,254	5.18%	大買/鉅額交易
2018/09/12	1,011	66.01	7	64.93	64.40	1,004	10,255	9.79%	大買/鉅額交易
2018/09/11	260	69.21	17	69.81	69.50	243	10,055	2.42%	大買/鉅額交易
2018/09/10	1,012	70.96	21	71.40	69.50	991	9,872	10.04%	大買/鉅額交易
2018/09/07	458	78.21	4.1	78.52	77.20	453.9	9,740	4.66%	大買/鉅額交易
2018/09/06	179	84.80	22	84.63	85.00	157	9,688	1.62%	大買/鉅額交易
2018/09/05	241	84.58	0	0.00	84.30	241	9,854	2.45%	大買/鉅額交易
2018/09/04	56	84.18	30	84.53	84.40	26	10,053	0.26%
2018/09/03	7	85.16	5	84.52	83.80	2	10,218	0.02%
2018/08/31	11	86.49	10	86.50	88.00	1	10,583	0.01%
2018/08/30	31	88.99	42	88.18	87.50	-11	10,763	-0.10%
2018/08/29	33	87.41	20	87.10	87.40	13	11,085	0.12%
2018/08/28	33	88.93	31	87.01	87.40	2	11,507	0.02%
2018/08/27	32	87.53	13	88.22	88.20	19	11,612	0.16%
2018/08/24	241	83.66	0	0.00	84.50	241	11,737	2.05%	大買/鉅額交易
2018/08/23	1	86.90	2	85.70	85.20	-1	12,123	-0.01%
2018/08/22	211	84.56	1	87.30	87.30	210	12,328	1.70%	大買/鉅額交易
2018/08/21	102	85.64	1	86.20	86.60	101	12,292	0.82%	大買/鉅額交易
2018/08/20	328	86.10	5	86.10	84.20	323	12,374	2.61%	大買/鉅額交易
2018/08/17	229	92.21	5	93.32	90.20	224	12,304	1.82%	大買/鉅額交易
2018/08/16	125	91.42	2	91.80	92.80	123	12,390	0.99%	大買/鉅額交易
2018/08/15	53	89.79	2	90.00	90.30	51	12,514	0.41%
2018/08/14	109	88.82	37	89.49	91.50	72	12,602	0.57%	大買/
2018/08/13	525	87.96	17	88.64	88.40	508	12,638	4.02%	大買/鉅額交易
2018/08/10	142	94.65	24	93.96	93.00	118	12,649	0.93%	大買/鉅額交易
2018/08/09	158	96.88	18	97.77	96.10	140	12,911	1.08%	大買/鉅額交易
2018/08/08	246	97.70	8	95.79	95.60	238	13,595	1.75%	大買/鉅額交易
2018/08/07	145	102.31	9	102.67	102.50	136	13,996	0.97%	大買/鉅額交易
2018/08/06	103	98.27	9	99.41	99.50	94	14,580	0.64%	大買/
2018/08/03	148	93.30	6	94.85	97.00	142	15,125	0.94%	大買/鉅額交易
2018/08/02	137	93.54	5	94.72	92.00	132	15,089	0.87%	大買/鉅額交易
2018/08/01	118	99.39	9	100.06	99.20	109	15,010	0.73%	大買/鉅額交易
2018/07/31	151	107.20	2	107.25	105.00	149	15,036	0.99%	大買/鉅額交易
2018/07/30	105	107.49	1	109.50	107.00	104	15,173	0.69%	大買/鉅額交易
2018/07/27	13	108.96	0	0.00	113.00	13	15,325	0.08%
2018/07/26	2	111.50	3	112.33	110.00	-1	15,574	-0.01%
2018/07/25	4	112.75	2	113.00	113.00	2	15,812	0.01%
2018/07/24	1	109.00	6	110.58	112.00	-5	15,928	-0.03%
2018/07/23	212	107.43	4	108.63	108.00	208	16,091	1.29%	大買/鉅額交易
2018/07/20	96	114.60	2	115.75	115.00	94	16,295	0.58%
2018/07/19	101	114.92	2	115.75	115.50	99	16,418	0.60%	大買/
2018/07/18	1	111.00	0	0.00	109.50	1	16,549	0.01%
2018/07/17	209	115.30	0	0.00	115.00	209	16,632	1.26%	大買/鉅額交易
2018/07/16	146	115.40	0	0.00	116.50	146	16,937	0.86%	大買/鉅額交易
2018/07/13	8	117.50	2	115.25	114.50	6	17,483	0.03%
2018/07/12	2	115.00	2	115.50	116.00	0	17,768	0.00%
2018/07/11	1	113.50	1	113.00	113.00	0	18,121	0.00%
2018/07/10	6	116.17	4	115.38	115.00	2	18,706	0.01%
2018/07/09	8	114.25	7	114.00	114.00	1	19,373	0.01%
2018/07/06	51	109.39	1	110.00	117.50	50	19,510	0.26%
2018/07/05	192	108.95	3	108.17	107.00	189	19,568	0.97%	大買/鉅額交易
2018/07/04	232	108.65	15	110.60	107.00	217	19,769	1.10%	大買/鉅額交易
2018/07/03	246	116.08	0	0.00	115.50	246	20,025	1.23%	大買/鉅額交易
2018/07/02	207	117.25	2	115.75	115.50	205	20,029	1.02%	大買/鉅額交易
2018/06/29	204	122.89	6	122.58	123.00	198	19,974	0.99%	大買/鉅額交易
2018/06/28	268	124.64	9	124.89	123.00	259	20,003	1.29%	大買/鉅額交易
2018/06/27	197	124.91	17.1	125.48	128.00	179.9	20,283	0.89%	大買/鉅額交易
2018/06/26	3	130.33	7	129.14	125.00	-4	20,572	-0.02%
2018/06/25	250	123.43	6.5	124.16	127.00	243.5	20,422	1.19%	大買/鉅額交易
2018/06/22	92	124.77	14	126.25	124.00	78	20,571	0.38%
2018/06/21	6	127.42	11	127.91	129.00	-5	20,592	-0.02%
2018/06/20	506	122.40	9	120.44	123.00	497	20,819	2.39%	大買/鉅額交易
2018/06/19	523	125.66	7	125.14	124.00	516	21,083	2.45%	大買/鉅額交易
2018/06/15	375	127.36	5	127.10	128.00	370	21,343	1.73%	大買/鉅額交易
2018/06/14	933	126.81	11	126.86	127.50	922	21,757	4.24%	大買/鉅額交易
2018/06/13	187	126.36	8	125.00	127.50	179	22,584	0.79%	大買/鉅額交易
2018/06/12	15	129.37	4.1	127.88	128.00	10.9	22,755	0.05%
2018/06/11	8	124.50	6	124.92	125.50	2	22,574	0.01%
2018/06/08	8	118.44	10	118.45	120.50	-2	22,440	-0.01%
2018/06/07	7	125.71	5	126.00	125.00	2	22,077	0.01%
2018/06/06	3	123.17	2	123.75	128.00	1	22,058	0.00%
2018/06/05	41	128.72	32	125.06	122.50	9	21,956	0.04%
2018/06/04	21	136.45	21	136.24	136.00	0	21,514	0.00%
2018/06/01	17	137.68	34	137.24	137.00	-17	21,474	-0.08%
2018/05/31	16	146.69	18	144.83	141.00	-2	21,435	-0.01%
2018/05/30	26	143.71	22	142.95	143.00	4	20,992	0.02%
2018/05/29	11	146.50	34	143.44	143.00	-23	20,769	-0.11%
2018/05/28	18	143.11	11	143.32	142.00	7	20,607	0.03%
2018/05/25	38	139.45	36	139.97	140.00	2	20,488	0.01%
2018/05/24	10	136.70	8	137.75	138.00	2	20,424	0.01%
2018/05/23	30	139.58	32	136.14	137.00	-2	20,377	-0.01%
2018/05/22	33	139.44	23	136.48	136.50	10	20,225	0.05%
2018/05/21	25	139.38	27	139.78	141.00	-2	20,225	-0.01%
2018/05/18	23	137.28	25	138.02	139.00	-2	20,217	-0.01%
2018/05/17	35	138.27	29	138.02	136.50	6	20,166	0.03%
2018/05/16	33	146.85	26	145.75	141.50	7	20,054	0.03%
2018/05/15	34	145.94	26	145.83	141.00	8	19,651	0.04%
2018/05/14	25	148.16	15	149.33	151.00	10	19,438	0.05%
2018/05/11	32	139.20	40	139.19	137.50	-8	18,840	-0.04%
2018/05/10	8	134.69	1	135.00	135.50	7	18,366	0.04%
2018/05/09	14	132.71	0	0.00	131.00	14	18,655	0.08%
2018/05/08	1	135.00	4	134.75	132.00	-3	18,633	-0.02%
2018/05/07	10	131.70	12	129.79	131.00	-2	18,638	-0.01%
2018/05/04	9	127.89	11	126.27	127.00	-2	18,647	-0.01%
2018/05/03	17	136.50	22	133.80	130.50	-5	19,036	-0.03%
2018/05/02	11	133.27	14.3	133.84	134.50	-3.3	19,101	-0.02%
2018/04/30	3	129.83	5	130.90	129.00	-2	19,276	-0.01%
2018/04/27	11	132.91	16	131.50	131.00	-5	19,738	-0.03%
2018/04/26	17	129.53	13	128.42	128.50	4	20,196	0.02%
2018/04/25	11	125.18	21	124.98	124.00	-10	20,437	-0.05%
2018/04/24	5	122.60	3	121.00	120.50	2	20,453	0.01%
2018/04/23	5	131.00	5	130.10	128.00	0	20,274	0.00%
2018/04/20	25	135.20	5	134.50	133.00	20	20,187	0.10%
2018/04/19	31	138.97	29	139.47	138.50	2	19,928	0.01%
2018/04/18	13	130.88	4	130.25	133.00	9	19,375	0.05%
2018/04/17	23	133.87	8	134.19	127.50	15	19,068	0.08%
2018/04/16	31	135.29	92	138.18	139.00	-61	18,751	-0.33%
2018/04/13	12	127.42	23	127.78	130.00	-11	18,183	-0.06%
2018/04/12	7	119.07	4.1	119.13	120.00	2.9	17,461	0.02%
2018/04/11	20	118.25	7	118.71	116.50	13	17,297	0.08%
2018/04/10	7	116.93	8	116.88	115.50	-1	17,082	-0.01%
2018/04/09	2	109.25	54	108.08	115.50	-52	17,027	-0.31%
2018/04/03	42	106.49	1	107.50	105.50	41	16,574	0.25%
2018/04/02	2	107.25	0	0.00	105.00	2	16,475	0.01%
2018/03/31	6	107.67	4	106.25	106.50	2	16,428	0.01%
2018/03/30	41	109.44	26	108.71	107.50	15	16,426	0.09%
2018/03/29	36	107.76	46	108.64	107.50	-10	16,147	-0.06%
2018/03/27	28	104.07	32	104.17	104.50	-4	15,543	-0.03%
2018/03/26	2	99.85	1	101.00	100.50	1	15,389	0.01%
2018/03/23	39	100.64	37	100.17	99.10	2	15,300	0.01%
2018/03/22	12	108.17	9	109.61	105.50	3	14,998	0.02%
2018/03/21	11	108.23	4	107.75	107.00	7	14,641	0.05%
2018/03/20	37	106.20	35	106.54	111.00	2	14,362	0.01%
2018/03/19	21	105.24	57	105.95	105.50	-36	13,950	-0.26%
2018/03/16	53	99.08	55	99.27	98.80	-2	13,064	-0.02%
2018/03/15	0	0.00	1	96.10	96.10	-1	12,772	-0.01%
2018/03/14	0	0.00	1	95.10	95.80	-1	12,853	-0.01%
2018/03/13	3	98.30	2	98.25	97.20	1	13,013	0.01%
2018/03/12	22	97.58	22	97.65	97.30	0	13,020	0.00%
2018/03/09	38	94.30	40	95.37	95.60	-2	12,930	-0.02%
2018/03/08	21	91.71	15	91.84	91.80	6	12,835	0.05%
2018/03/07	1	91.30	1	92.00	90.90	0	12,893	0.00%
2018/03/06	21	90.44	5	90.90	91.50	16	13,000	0.12%
2018/03/05	3	88.30	3	87.67	87.50	0	13,032	0.00%
2018/03/02	2	88.25	1	88.80	88.90	1	13,097	0.01%
2018/03/01	1	88.90	0	0.00	89.10	1	13,126	0.01%
2018/02/27	2	90.20	9	89.79	89.80	-7	13,196	-0.05%
2018/02/26	24	93.75	30	91.86	90.80	-6	13,182	-0.05%
2018/02/23	43	94.34	43	92.61	92.30	0	13,170	0.00%
2018/02/22	1.5	93.40	1	93.10	93.60	0.5	13,360	0.00%
2018/02/21	0	0.00	5	93.00	93.80	-5	13,935	-0.04%
2018/02/12	26	89.89	25	87.95	88.00	1	13,860	0.01%
2018/02/09	9	88.79	3	89.47	89.00	6	13,859	0.04%
2018/02/08	6	91.95	5	92.94	93.70	1	13,774	0.01%
2018/02/07	3	98.93	4	97.73	96.10	-1	13,596	-0.01%
2018/02/06	38	92.23	45	93.20	92.50	-7	13,462	-0.05%
2018/02/05	1	100.00	2	96.30	101.50	-1	13,530	-0.01%
2018/02/02	21	100.93	22	99.86	99.90	-1	13,821	-0.01%
2018/02/01	18	104.56	14	104.32	102.00	4	13,956	0.03%
2018/01/31	13	100.41	9	99.53	101.50	4	13,751	0.03%
2018/01/30	12	101.12	10	100.70	100.50	2	13,742	0.01%
2018/01/29	48	95.66	45	96.20	99.50	3	13,513	0.02%
2018/01/26	47	100.41	44	98.33	94.40	3	13,519	0.02%
2018/01/25	16	99.20	12	99.22	100.00	4	13,241	0.03%
2018/01/24	4	98.65	9	99.31	99.00	-5	13,005	-0.04%
2018/01/23	32	99.46	30	98.55	97.50	2	12,675	0.02%
2018/01/22	29	93.61	38	96.34	97.60	-9	12,323	-0.07%
2018/01/19	5	86.92	16	86.94	88.80	-11	12,166	-0.09%
2018/01/18	50	82.81	53	83.74	83.70	-3	11,858	-0.03%
2018/01/17	20	81.50	21	81.22	81.40	-1	12,138	-0.01%
2018/01/16	40	82.00	45	81.72	81.50	-5	12,388	-0.04%
2018/01/15	0	0.00	2	81.50	81.90	-2	12,650	-0.02%
2018/01/12	20	79.90	20	79.70	80.00	0	13,230	0.00%
2018/01/11	1.3	79.31	2	78.95	79.10	-0.7	13,565	-0.01%
2018/01/10	7	80.69	0	0.00	79.00	7	13,939	0.05%
2018/01/09	2	83.10	3	81.97	81.50	-1	14,253	-0.01%
2018/01/08	21	81.79	21	81.10	81.20	0	14,810	0.00%
2018/01/05	13	82.82	17	83.08	81.70	-4	15,666	-0.03%
2018/01/04	10	81.70	11	81.87	81.40	-1	16,200	-0.01%
2018/01/03	19	78.04	22	81.16	81.60	-3	16,207	-0.02%
2018/01/02	2	76.05	1	76.40	76.30	1	16,057	0.01%