中美晶 (5483)-光和-嘉義券商分點個股進出

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
193.0
漲跌
▼1.0
漲幅
-0.52%
成交量
3,917張
產業
上櫃半導體類股
1579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－光和-嘉義券商分點個股進出

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

光和-嘉義券商分點個股進出
光和-嘉義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
2024/05/08	0	0.00	2	192.00	193.00	-2	7,684	-0.03%
2024/04/26	2	193.50	0	0.00	192.50	2	7,809	0.03%
2024/04/24	1	193.50	0	0.00	194.00	1	7,903	0.01%
2024/04/17	0.1	202.00	0	0.00	202.00	0.1	8,054	0.00%
2024/04/16	3	200.00	0	0.00	199.00	3	8,071	0.04%
2024/04/15	0	208.50	2	209.00	208.50	-2	7,963	-0.03%
2024/04/08	1	209.50	1	210.50	210.50	0	8,228	0.00%
2024/04/03	0	0.00	4	211.25	211.00	-4	8,250	-0.05%
2024/04/02	2	210.50	3	210.00	209.50	-1	8,294	-0.01%
2024/04/01	4	208.76	1	209.50	208.00	3	8,371	0.04%
2024/03/29	1	215.00	1	216.50	214.50	0	8,349	0.00%
2024/03/28	4	214.25	1	221.00	215.00	3	8,105	0.04%
2024/03/27	2	220.75	1	216.00	223.50	1	7,891	0.01%
2024/03/25	1	223.00	0	0.00	220.00	1	7,706	0.01%
2024/03/22	3	223.05	3	224.50	224.00	0	7,788	0.00%
2024/03/21	5	237.80	12	232.88	232.50	-7	7,772	-0.09%
2024/03/20	3	238.00	4	238.25	240.00	-1	7,614	-0.01%
2024/03/19	0	0.00	9	226.67	226.00	-9	7,048	-0.13%
2024/03/14	1	211.00	0	0.00	208.50	1	6,596	0.02%
2024/03/12	1	210.00	1	214.00	214.50	0	6,260	0.00%
2024/03/11	0	0.00	1	210.00	209.00	-1	6,205	-0.02%
2024/03/08	4	212.38	3	212.33	209.00	1	6,145	0.02%
2024/03/07	0	0.00	3	201.00	200.50	-3	5,714	-0.05%
2024/03/06	0	0.00	1	196.50	197.00	-1	5,628	-0.02%
2024/02/23	3	187.00	0	0.00	187.00	3	5,808	0.05%
2024/02/22	0	0.00	1	188.00	188.50	-1	5,836	-0.02%
2024/02/19	1	182.50	0	0.00	184.50	1	5,904	0.02%
2024/02/16	0	184.00	0	0.00	184.00	0	5,919	0.00%
2024/02/01	1	191.50	1	191.50	191.50	0	5,896	0.00%
2024/01/23	0	0.00	1	201.00	201.00	-1	6,164	-0.02%
2024/01/18	19	191.89	1	194.50	195.50	18	6,074	0.30%
2024/01/17	1	192.50	1	192.00	191.00	0	5,984	0.00%
2024/01/16	1	194.00	0	0.00	196.00	1	5,862	0.02%
2024/01/15	16	200.00	0	0.00	201.00	16	5,754	0.28%
2024/01/12	10	198.00	1	198.00	200.00	9	5,744	0.16%
2024/01/05	2	190.75	1	190.50	191.50	1	5,465	0.02%
2024/01/04	1	194.50	0	0.00	191.50	1	5,417	0.02%
2023/12/29	0	194.00	0	0.00	196.00	0	5,147	0.00%
2023/12/28	0	0.00	15	196.47	196.00	-15	5,112	-0.29%
2023/12/27	1	202.50	0	0.00	200.50	1	5,047	0.02%
2023/12/26	0	0.00	2	202.50	207.50	-2	4,939	-0.04%
2023/12/20	1	199.00	1	199.00	198.00	0	4,595	0.00%
2023/12/19	1	197.00	1	200.00	200.50	0	4,467	0.00%
2023/12/14	1	189.50	2	190.00	191.50	-1	3,986	-0.03%
2023/12/13	15	188.00	0	0.00	187.50	15	3,933	0.38%
2023/12/12	0	0.00	1	188.00	190.50	-1	3,934	-0.03%
2023/12/11	1	185.00	0	0.00	185.50	1	3,931	0.03%
2023/12/08	1	186.00	1	186.00	184.50	0	3,926	0.00%
2023/12/07	0	0.00	2	185.25	183.50	-2	3,939	-0.05%
2023/12/06	1	183.50	1	185.50	184.50	0	3,910	0.00%
2023/12/05	0	0.00	1	180.50	180.50	-1	3,885	-0.03%
2023/12/01	1	183.50	0	0.00	184.50	1	3,828	0.03%
2023/11/30	2	184.25	2	185.50	183.00	0	3,797	0.00%
2023/11/29	1	183.00	0	0.00	185.00	1	3,750	0.03%
2023/11/28	0	0.00	1	183.50	182.00	-1	3,641	-0.03%
2023/11/27	1	178.50	2	179.00	177.50	-1	3,479	-0.03%
2023/11/24	0	0.00	1	178.50	179.00	-1	3,449	-0.03%
2023/11/16	1	174.00	1	175.50	176.50	0	3,282	0.00%
2023/11/15	0	0.00	1	174.50	174.00	-1	3,243	-0.03%
2023/11/14	1	175.00	0	0.00	173.50	1	3,212	0.03%
2023/11/13	0	0.00	1	176.00	175.50	-1	3,173	-0.03%
2023/11/10	1	174.50	2	174.75	175.00	-1	3,157	-0.03%
2023/11/09	1	172.50	1	171.00	172.50	0	3,140	0.00%
2023/11/08	0	174.00	0	0.00	172.50	0	3,184	0.00%
2023/11/06	1	176.00	1	174.50	175.00	0	3,148	0.00%
2023/11/03	0	0.00	1	173.00	173.00	-1	3,136	-0.03%
2023/10/17	0	0.00	1	167.00	166.00	-1	3,867	-0.03%
2023/10/13	1	165.50	0	0.00	166.00	1	4,216	0.02%
2023/10/05	0	0.00	1	162.00	162.00	-1	5,309	-0.02%
2023/09/20	0	0.00	0.3	162.50	162.00	-0.3	5,322	-0.01%
2023/09/18	0	0.00	1	166.00	165.00	-1	5,339	-0.02%
2023/08/24	1	153.50	2	153.50	154.50	-1	5,537	-0.02%
2023/08/23	2	155.75	0	0.00	155.00	2	5,562	0.04%
2023/08/18	0	156.00	2	154.00	154.00	-2	5,687	-0.03%
2023/08/17	1	156.50	0	0.00	156.50	1	5,682	0.02%
2023/08/16	1	151.00	0	0.00	152.00	1	5,669	0.02%
2023/08/09	1	160.00	1	158.50	160.00	0	5,595	0.00%
2023/08/04	2	164.50	1	164.00	165.50	1	5,469	0.02%
2023/08/02	0	0.00	3	162.17	163.00	-3	5,465	-0.05%
2023/08/01	0	0.00	1	168.50	168.50	-1	5,424	-0.02%
2023/07/31	0	0.00	1	170.50	171.50	-1	5,375	-0.02%
2023/07/27	1	169.50	1	168.50	169.50	0	5,230	0.00%
2023/07/26	1	166.50	3	168.50	165.50	-2	5,150	-0.04%
2023/07/25	2	177.50	0	0.00	175.50	2	4,990	0.04%
2023/07/21	2	179.00	0	0.00	180.00	2	4,755	0.04%
2023/07/20	3	181.67	1	183.00	181.50	2	4,673	0.04%
2023/07/19	1	183.50	1	181.50	179.00	0	4,567	0.00%
2023/07/18	4	181.13	2	180.50	183.00	2	4,378	0.05%
2023/07/17	1	183.50	0	0.00	182.00	1	4,233	0.02%
2023/07/14	2	184.50	1	186.00	185.00	1	4,107	0.02%
2023/07/13	3	178.67	4.1	180.72	177.50	-1.1	3,826	-0.03%
2023/07/12	2	174.50	2	176.25	176.50	0	3,439	0.00%
2023/07/03	0	0.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/30	1	161.00	0	0.00	161.50	1	3,136	0.03%
2023/06/16	0	162.00	2	164.00	164.00	-2	3,044	-0.07%
2023/06/07	0	0.00	3	158.00	159.00	-3	3,186	-0.09%
2023/05/26	1	157.50	1	158.00	158.50	0	3,150	0.00%
2023/05/23	1	153.50	0	0.00	153.00	1	3,068	0.03%
2023/05/18	2	152.00	0	0.00	152.50	2	3,002	0.07%
2023/05/16	1	150.50	3	150.17	148.50	-2	2,967	-0.07%
2023/05/11	2	148.50	0.1	148.00	146.50	2	2,950	0.07%
2023/05/08	1.1	154.05	0	0.00	154.50	1.1	2,946	0.04%
2023/05/04	0	0.00	1	145.50	145.00	-1	2,945	-0.03%
2023/05/03	0	0.00	1	146.50	147.00	-1	2,980	-0.03%
2023/05/02	1	150.00	0	0.00	150.00	1	3,042	0.03%
2023/04/25	1	147.00	1	144.00	144.00	0	3,132	0.00%
2023/04/21	1	152.00	0	0.00	149.00	1	3,251	0.03%
2023/04/20	0	0.00	1	152.00	149.00	-1	3,261	-0.03%
2023/04/13	0	0.00	5	155.50	154.00	-5	3,363	-0.15%
2023/04/12	6	157.50	0	0.00	156.00	6	3,362	0.18%
2023/04/11	1	157.50	0	0.00	157.00	1	3,357	0.03%
2023/03/31	2	156.50	0	0.00	156.00	2	3,311	0.06%
2023/03/29	2	153.50	0	0.00	153.50	2	3,355	0.06%
2023/03/28	1	157.50	0	0.00	154.00	1	3,451	0.03%
2023/03/27	0	0.00	2	157.00	157.00	-2	3,461	-0.06%
2023/03/23	1	154.50	1	155.50	155.50	0	3,508	0.00%
2023/03/22	1	154.00	0	0.00	154.00	1	3,486	0.03%
2023/03/21	1	153.00	0	0.00	152.50	1	3,432	0.03%
2023/03/20	1	152.50	0	0.00	152.00	1	3,439	0.03%
2023/03/17	3	155.17	0	0.00	154.00	3	3,404	0.09%
2023/03/16	0	0.00	1	158.00	159.00	-1	3,238	-0.03%
2023/03/15	0	0.00	1	158.00	157.50	-1	3,260	-0.03%
2023/03/14	1	153.50	0	0.00	153.50	1	3,248	0.03%
2023/03/07	0	0.00	1	162.50	161.50	-1	3,229	-0.03%
2023/03/03	0	0.00	1	158.00	158.00	-1	3,214	-0.03%
2023/03/02	0	159.00	0	0.00	158.50	0	3,239	0.00%
2023/02/23	0	0.00	1	162.00	164.50	-1	3,185	-0.03%
2023/02/22	1	159.50	0	0.00	160.00	1	3,228	0.03%
2023/02/08	1	164.50	1	165.00	165.00	0	4,329	0.00%
2023/02/01	0	0.00	1	163.50	165.00	-1	4,318	-0.02%
2023/01/31	1	163.50	1	162.50	162.50	0	4,290	0.00%
2023/01/09	1	153.00	1	154.00	156.00	0	4,184	0.00%
2023/01/05	0	0.00	23	146.50	146.50	-23	4,272	-0.54%
2022/12/30	0	0.00	2	141.00	139.50	-2	4,437	-0.05%
2022/12/29	2	138.50	0	0.00	138.50	2	4,461	0.04%
2022/12/21	1	145.50	0	0.00	143.00	1	4,939	0.02%
2022/12/08	0.1	154.00	2	154.00	155.50	-1.9	5,073	-0.04%
2022/12/02	0	0.00	1	161.00	161.50	-1	5,158	-0.02%
2022/11/28	2	156.50	2	156.00	158.00	0	5,196	0.00%
2022/11/25	0	0.00	1	159.00	158.00	-1	5,199	-0.02%
2022/11/24	23	160.50	6	160.50	160.50	17	5,219	0.33%
2022/11/18	1	158.00	0	0.00	156.50	1	5,346	0.02%
2022/11/15	0	0.00	1	158.50	162.00	-1	5,155	-0.02%
2022/11/14	1	155.50	0	0.00	155.50	1	5,060	0.02%
2022/11/11	2	156.25	1	155.00	155.00	1	5,034	0.02%
2022/11/10	1	146.50	1	147.00	147.00	0	4,979	0.00%
2022/11/09	1	140.50	1	141.50	142.00	0	4,940	0.00%
2022/11/04	2	128.50	1	131.50	130.50	1	4,890	0.02%
2022/11/02	0	0.00	1	129.50	127.00	-1	4,998	-0.02%
2022/10/27	1	125.00	0	0.00	125.50	1	5,201	0.02%
2022/10/13	1	118.00	1	120.00	117.00	0	5,300	0.00%
2022/10/12	1	124.00	0	0.00	123.00	1	5,252	0.02%
2022/10/07	2	133.25	1	131.50	131.00	1	5,208	0.02%
2022/10/05	0	0.00	2	136.00	135.50	-2	5,209	-0.04%
2022/10/04	2	133.00	0	0.00	133.00	2	5,177	0.04%
2022/09/29	1	133.50	0	0.00	131.00	1	5,093	0.02%
2022/09/26	1	148.50	0	0.00	148.50	1	4,850	0.02%
2022/09/12	0	0.00	1	168.00	168.50	-1	5,211	-0.02%
2022/09/08	1	164.00	0	0.00	163.50	1	5,360	0.02%
2022/08/30	0	0.00	0	167.00	168.00	0	5,559	0.00%
2022/08/29	0	0.00	1	161.00	161.00	-1	5,496	-0.02%
2022/08/26	0	0.00	1	166.00	166.50	-1	5,514	-0.02%
2022/08/24	0	0.00	1	165.00	164.00	-1	5,560	-0.02%
2022/08/17	2	167.50	1.1	166.86	167.50	0.9	5,659	0.02%
2022/08/16	1	164.00	0	0.00	163.00	1	5,586	0.02%
2022/08/12	0	0.00	0.1	161.50	161.50	-0.1	5,470	0.00%
2022/08/11	0	0.00	4	161.75	161.00	-4	5,467	-0.07%
2022/08/10	1	156.50	1	156.50	156.50	0	5,418	0.00%
2022/08/09	1	155.00	1	155.50	155.50	0	5,402	0.00%
2022/08/08	1	149.50	1	151.50	151.50	0	5,417	0.00%
2022/08/05	0	0.00	0.1	144.00	149.00	-0.1	5,544	0.00%
2022/07/27	0	0.00	1	142.00	143.00	-1	5,713	-0.02%
2022/07/26	1	144.00	0	0.00	141.50	1	5,703	0.02%
2022/07/22	0	0.00	1	146.50	146.00	-1	5,808	-0.02%
2022/07/21	1	145.50	1	144.50	145.50	0	5,817	0.00%
2022/07/20	0	0.00	1	142.00	142.00	-1	5,829	-0.02%
2022/07/18	0	0.00	1	144.00	144.50	-1	5,848	-0.02%
2022/07/11	0	0.00	1	142.00	141.00	-1	5,750	-0.02%
2022/07/08	0	0.00	1	142.00	140.50	-1	5,736	-0.02%
2022/07/07	0	0.00	0.1	138.50	138.50	-0.1	5,719	0.00%
2022/07/04	1	137.00	0	0.00	137.50	1	5,854	0.02%
2022/07/01	1.1	138.68	0	0.00	139.00	1.1	5,867	0.02%
2022/06/30	1	142.00	0	0.00	141.00	1	5,781	0.02%
2022/06/29	1	145.50	0	0.00	145.50	1	5,775	0.02%
2022/06/28	2	148.25	1	146.50	146.50	1	5,780	0.02%
2022/06/24	0	0.00	1	145.00	147.00	-1	5,751	-0.02%
2022/06/23	4	142.00	2	142.25	143.50	2	5,748	0.03%
2022/06/22	0.1	143.00	0	0.00	143.00	0.1	5,747	0.00%
2022/06/21	1	141.50	1	144.00	146.50	0	5,723	0.00%
2022/06/20	1	143.00	0	0.00	142.50	1	5,801	0.02%
2022/06/17	0.5	149.11	0	0.00	150.00	0.5	5,724	0.01%
2022/06/16	2	158.75	1	164.00	156.50	1	5,598	0.02%
2022/06/15	0	0.00	1	161.50	162.00	-1	5,656	-0.02%
2022/06/14	1	159.50	0	0.00	160.50	1	5,814	0.02%
2022/06/13	3	162.17	0	0.00	161.50	3	5,805	0.05%
2022/06/09	1	172.50	1	172.50	173.00	0	5,831	0.00%
2022/06/06	0	0.00	1	170.00	171.00	-1	5,863	-0.02%
2022/05/30	0	0.00	1	169.50	170.50	-1	5,949	-0.02%
2022/05/25	1	161.50	1	161.50	161.00	0	5,839	0.00%
2022/05/24	1	157.50	0	0.00	156.50	1	5,923	0.02%
2022/05/19	1	159.50	0	0.00	162.50	1	5,962	0.02%
2022/05/18	1	164.50	0	0.00	164.50	1	5,926	0.02%
2022/05/17	0	0.00	2	161.00	163.50	-2	5,853	-0.03%
2022/05/16	1	163.00	1	158.50	158.50	0	5,876	0.00%
2022/05/13	0	0.00	0.2	158.17	160.50	-0.2	5,791	0.00%
2022/05/12	0.1	151.50	0	0.00	152.00	0.1	5,708	0.00%
2022/05/09	0.1	151.50	0	0.00	151.00	0.1	6,010	0.00%
2022/05/05	0	0.00	0.1	156.50	157.50	-0.1	6,353	0.00%
2022/05/04	0	0.00	2	153.00	153.00	-2	6,409	-0.03%
2022/04/29	0	0.00	1	152.00	149.00	-1	6,481	-0.02%
2022/04/27	3	140.67	2	143.25	145.00	1	6,504	0.02%
2022/04/26	1	148.50	1	146.00	146.00	0	6,482	0.00%
2022/04/25	0.1	148.00	0	0.00	148.00	0.1	6,546	0.00%
2022/04/22	1.1	152.64	0	0.00	152.50	1.1	6,512	0.02%
2022/04/21	1	161.50	1	157.50	157.50	0	6,574	0.00%
2022/04/19	0	0.00	1	158.00	156.50	-1	6,912	-0.01%
2022/04/15	1.2	156.58	0	0.00	156.00	1.2	7,085	0.02%
2022/04/14	0.1	162.50	0	0.00	161.50	0.1	7,253	0.00%
2022/04/13	0.1	162.50	0	0.00	162.50	0.1	7,328	0.00%
2022/04/12	1.2	163.29	0	0.00	159.50	1.2	7,483	0.02%
2022/04/11	1	167.00	0	0.00	165.50	1	7,609	0.01%
2022/04/07	0	0.00	1	174.50	171.50	-1	7,741	-0.01%
2022/04/06	1	171.00	0	0.00	171.50	1	7,763	0.01%
2022/03/24	1	179.50	1	183.00	183.00	0	8,147	0.00%
2022/03/23	1	180.50	4	183.13	182.00	-3	8,170	-0.04%
2022/03/22	1	180.00	1	179.00	180.00	0	8,237	0.00%
2022/03/18	2	179.25	0	0.00	177.50	2	8,286	0.02%
2022/03/17	2	176.50	1	178.50	180.00	1	8,312	0.01%
2022/03/15	2	166.00	0	0.00	166.00	2	8,477	0.02%
2022/03/14	1	172.50	0	0.00	173.00	1	8,660	0.01%
2022/03/11	0	0.00	1	171.00	171.50	-1	8,657	-0.01%
2022/03/10	1	178.00	0	0.00	174.50	1	8,672	0.01%
2022/03/08	1	171.00	0	0.00	169.00	1	8,757	0.01%
2022/03/07	5	171.60	0	0.00	173.00	5	8,744	0.06%
2022/03/04	1	181.50	0	0.00	183.00	1	8,684	0.01%
2022/03/03	1	185.50	0	0.00	183.50	1	8,852	0.01%
2022/02/24	0	0.00	1	183.00	183.00	-1	9,843	-0.01%
2022/02/22	2	188.00	0	0.00	188.50	2	10,036	0.02%
2022/02/21	0	0.00	1	195.00	194.50	-1	10,029	-0.01%
2022/02/18	1	193.50	2	193.25	195.00	-1	10,098	-0.01%
2022/02/17	2	193.25	2	193.75	193.50	0	10,164	0.00%
2022/02/16	5	193.90	0	0.00	192.50	5	10,203	0.05%
2022/02/15	0	0.00	1	194.00	192.50	-1	10,212	-0.01%
2022/02/14	1	195.00	0	0.00	194.00	1	10,191	0.01%
2022/02/11	0	0.00	1	200.00	201.50	-1	10,126	-0.01%
2022/02/10	1	205.00	1	200.50	204.00	0	10,045	0.00%
2022/02/09	4	198.88	0	0.00	198.50	4	9,887	0.04%
2022/02/08	0	0.00	1	196.00	200.00	-1	9,855	-0.01%
2022/02/07	2	195.50	0	0.00	199.00	2	9,741	0.02%
2022/01/26	1	208.00	2	204.00	209.50	-1	9,557	-0.01%
2022/01/25	1	212.00	0	0.00	212.50	1	9,569	0.01%
2022/01/24	4	210.50	2	210.50	216.00	2	9,677	0.02%
2022/01/21	3.1	204.06	1	205.50	205.50	2.1	9,695	0.02%
2022/01/20	2	213.00	0	0.00	212.50	2	9,574	0.02%
2022/01/19	1	212.00	1	213.50	214.50	0	9,518	0.00%
2022/01/18	6	217.75	0	0.00	217.00	6	9,440	0.06%
2022/01/17	0	0.00	2	222.25	223.50	-2	9,339	-0.02%
2022/01/14	7	218.86	3	222.50	222.50	4	9,318	0.04%
2022/01/13	2	232.00	1	227.50	229.00	1	9,210	0.01%
2022/01/11	0.2	232.17	5	226.80	225.50	-4.9	8,854	-0.05%
2022/01/10	1	233.00	3	232.17	233.50	-2	8,784	-0.02%
2022/01/07	3	235.33	2	235.00	235.00	1	8,773	0.01%
2022/01/06	1.1	242.55	0	0.00	242.50	1.1	8,574	0.01%
2022/01/05	1	244.50	0	0.00	247.00	1	8,532	0.01%
2022/01/04	0	0.00	5	246.20	245.00	-5	8,353	-0.06%
2022/01/03	0	0.00	1	245.00	231.50	-1	8,080	-0.01%
2021/12/30	2	236.50	0	0.00	236.00	2	7,912	0.03%
2021/12/28	0	0.00	5	235.50	235.00	-5	7,876	-0.06%
2021/12/27	0	0.00	6	233.92	234.50	-6	7,835	-0.08%
2021/12/23	8	228.31	0	0.00	229.00	8	7,737	0.10%
2021/12/22	2	217.75	0	0.00	218.00	2	7,635	0.03%
2021/12/21	8	218.06	6	220.08	218.00	2	7,661	0.03%
2021/12/20	2	222.00	0	0.00	219.00	2	7,611	0.03%
2021/12/16	0.1	229.00	17	228.50	228.50	-16.9	7,506	-0.23%
2021/12/14	1	220.50	0	0.00	217.00	1	7,303	0.01%
2021/12/13	1	222.50	0	0.00	223.00	1	7,229	0.01%
2021/12/10	0	0.00	3	226.50	226.00	-3	7,126	-0.04%
2021/12/08	1	219.50	5	219.30	219.00	-4	6,752	-0.06%
2021/12/03	0	0.00	1	212.00	211.50	-1	6,549	-0.02%
2021/11/30	1	209.00	1	208.00	207.00	0	6,532	0.00%
2021/11/24	2	218.25	1	219.00	215.00	1	6,396	0.02%
2021/11/23	3	209.50	3	206.00	207.00	0	5,993	0.00%
2021/11/22	1	203.50	4	205.50	205.50	-3	5,969	-0.05%
2021/11/18	1	195.00	0	0.00	196.00	1	6,058	0.02%
2021/11/17	1	198.50	0	0.00	198.00	1	6,094	0.02%
2021/11/04	1	194.00	1	192.00	190.50	0	6,437	0.00%
2021/11/01	0	0.00	3	195.50	197.00	-3	6,518	-0.05%
2021/10/29	1	191.50	1	191.50	189.50	0	6,392	0.00%
2021/10/25	0	0.00	1	178.00	180.50	-1	6,532	-0.02%
2021/10/22	2	180.50	0	0.00	179.00	2	6,741	0.03%
2021/10/08	1	180.00	1	181.00	181.00	0	7,840	0.00%
2021/10/05	0	0.00	1	176.00	176.00	-1	8,968	-0.01%
2021/09/28	0	0.00	1	182.50	184.00	-1	9,168	-0.01%
2021/09/27	1	187.00	0	0.00	187.00	1	9,163	0.01%
2021/09/23	0	0.00	1	189.00	187.50	-1	9,399	-0.01%
2021/09/22	1	186.50	0	0.00	186.00	1	9,675	0.01%
2021/09/17	0	0.00	1	188.00	190.50	-1	9,671	-0.01%
2021/09/16	0	0.00	1	190.50	189.00	-1	9,806	-0.01%
2021/09/15	1	187.50	0	0.00	189.00	1	10,108	0.01%
2021/09/10	0	0.00	1	192.50	193.50	-1	10,554	-0.01%
2021/09/07	2	189.00	0	0.00	189.00	2	10,701	0.02%
2021/09/06	1	195.00	1	195.00	195.50	0	10,626	0.00%
2021/09/03	0	0.00	1	192.00	194.00	-1	10,585	-0.01%
2021/09/02	3	194.00	1	192.50	189.50	2	10,684	0.02%
2021/08/31	1	193.50	0	0.00	193.00	1	10,880	0.01%
2021/08/30	1	195.00	0	0.00	193.50	1	10,831	0.01%
2021/08/25	2	184.50	4	186.75	191.00	-2	10,485	-0.02%
2021/08/17	2	170.00	2	169.00	166.00	0	10,148	0.00%
2021/08/13	0	0.00	1	178.00	172.50	-1	10,033	-0.01%
2021/08/12	4	179.13	0	0.00	179.00	4	10,040	0.04%
2021/08/11	3	180.67	3	182.67	180.00	0	10,077	0.00%
2021/08/10	4	180.75	2	182.50	182.00	2	10,147	0.02%
2021/08/09	1	188.50	0	0.00	187.00	1	10,205	0.01%
2021/08/06	1	192.50	0	0.00	193.00	1	10,262	0.01%
2021/08/02	0	0.00	1	193.50	192.50	-1	10,893	-0.01%
2021/07/30	1	189.50	1	194.50	189.00	0	10,992	0.00%
2021/07/28	3	192.00	1	190.50	189.00	2	11,474	0.02%
2021/07/27	1	200.00	0	0.00	196.50	1	11,612	0.01%
2021/07/23	9	211.22	4	218.00	210.00	5	11,876	0.04%
2021/07/22	1	215.00	0	0.00	212.00	1	11,797	0.01%
2021/07/21	2	216.25	1	216.00	213.00	1	11,968	0.01%
2021/07/20	5	214.50	0	0.00	209.00	5	12,128	0.04%
2021/07/16	0	0.00	6	215.58	217.00	-6	12,839	-0.05%
2021/07/15	1	213.50	0	0.00	213.50	1	13,757	0.01%
2021/07/14	0	0.00	1	211.50	210.50	-1	14,389	-0.01%
2021/07/13	3	215.33	17.3	217.59	215.50	-14.3	14,242	-0.10%
2021/07/12	0	0.00	8	199.56	200.50	-8	13,477	-0.06%
2021/07/08	1	196.00	0	0.00	196.00	1	13,477	0.01%
2021/07/05	5	195.00	0	0.00	194.50	5	13,610	0.04%
2021/07/02	0	0.00	3	189.00	189.50	-3	13,814	-0.02%
2021/07/01	5	189.00	1	187.00	187.00	4	13,871	0.03%
2021/06/29	6	196.00	6	195.67	192.00	0	13,885	0.00%
2021/06/28	0	0.00	1	192.00	191.50	-1	13,710	-0.01%
2021/06/25	0	0.00	1	193.50	191.00	-1	13,743	-0.01%
2021/06/24	2	192.25	3	192.50	194.50	-1	13,640	-0.01%
2021/06/23	0	0.00	3	187.00	191.50	-3	13,369	-0.02%
2021/06/18	2	187.50	2	186.00	183.00	0	12,987	0.00%
2021/06/16	0	0.00	1	180.50	180.00	-1	12,976	-0.01%
2021/06/15	2	184.75	1	182.50	182.50	1	13,000	0.01%
2021/06/11	1	180.00	0	0.00	182.00	1	13,061	0.01%
2021/06/10	0	0.00	12	180.92	183.00	-12	13,107	-0.09%
2021/06/09	2	179.25	1	183.00	181.00	1	12,969	0.01%
2021/06/02	0	0.00	1	169.50	165.00	-1	12,791	-0.01%
2021/05/28	1	165.00	0	0.00	165.00	1	12,907	0.01%
2021/05/27	0	0.00	1	163.00	163.50	-1	12,956	-0.01%
2021/05/26	0	0.00	1	162.00	162.00	-1	13,006	-0.01%
2021/05/25	2	165.75	2	162.00	164.00	0	13,006	0.00%
2021/05/24	0	0.00	0	156.00	156.00	0	13,123	0.00%
2021/05/19	0	0.00	1	150.00	150.00	-1	13,667	-0.01%
2021/05/18	2	152.50	2	153.00	154.50	0	13,701	0.00%
2021/05/14	3	154.50	3	153.50	155.00	0	13,665	0.00%
2021/05/12	2	157.00	1	148.00	155.00	1	13,449	0.01%
2021/05/11	3.5	159.14	3	159.50	158.00	0.5	13,222	0.00%
2021/05/10	1	172.00	0	0.00	172.00	1	13,061	0.01%
2021/05/07	1	177.50	1	176.50	178.50	0	13,058	0.00%
2021/05/06	1	171.00	1	173.00	172.50	0	13,022	0.00%
2021/05/05	6.5	172.35	4	173.63	170.50	2.5	12,783	0.02%
2021/05/04	5	181.30	6	182.67	183.00	-1	12,559	-0.01%
2021/05/03	2	185.25	4	183.75	183.50	-2	12,493	-0.02%
2021/04/29	5	200.60	5	197.30	195.50	0	12,639	0.00%
2021/04/28	1	194.00	0	0.00	196.00	1	12,427	0.01%
2021/04/27	2	202.25	0	0.00	197.50	2	12,426	0.02%
2021/04/26	0	0.00	2.2	197.82	200.00	-2.2	12,255	-0.02%
2021/04/23	6	191.33	8.1	190.85	192.50	-2.1	12,017	-0.02%
2021/04/22	7	186.08	10	188.60	179.00	-3	11,844	-0.03%
2021/04/21	20.3	196.23	14	196.36	190.50	6.3	11,537	0.05%
2021/04/20	2	180.25	13.2	187.68	190.00	-11.2	10,641	-0.10%
2021/04/19	0	0.00	1	172.50	173.00	-1	9,991	-0.01%
2021/04/15	2	166.75	0	0.00	169.00	2	10,170	0.02%
2021/04/13	3.1	170.04	0	0.00	170.00	3.1	10,377	0.03%
2021/04/12	1	170.00	0	0.00	170.50	1	10,532	0.01%
2021/04/09	0	0.00	2	173.00	170.00	-2	10,767	-0.02%
2021/04/08	4	177.25	11	175.95	176.00	-7	10,814	-0.06%
2021/04/07	0	0.00	1	173.50	172.50	-1	10,851	-0.01%
2021/04/06	2	172.25	2	172.50	174.00	0	11,465	0.00%
2021/04/01	2	170.25	2	169.50	169.50	0	11,433	0.00%
2021/03/31	0	0.00	1	169.00	169.00	-1	11,478	-0.01%
2021/03/30	0	0.00	1	165.00	167.50	-1	11,564	-0.01%
2021/03/26	0	0.00	11	161.27	161.00	-11	12,205	-0.09%
2021/03/25	2	160.00	4	161.00	160.50	-2	12,361	-0.02%
2021/03/24	1	162.00	0	0.00	162.00	1	12,549	0.01%
2021/03/22	3	166.00	1	167.00	165.50	2	12,974	0.02%
2021/03/19	0	0.00	2	168.25	168.00	-2	13,214	-0.02%
2021/03/17	1	165.50	1	170.50	165.50	0	13,845	0.00%
2021/03/16	2	167.25	4	166.88	168.50	-2	14,131	-0.01%
2021/03/15	0	0.00	3	164.50	165.50	-3	14,731	-0.02%
2021/03/12	0	0.00	2	162.00	164.00	-2	14,975	-0.01%
2021/03/11	0	0.00	1	160.00	162.50	-1	15,371	-0.01%
2021/03/10	5	154.80	0	0.00	156.00	5	15,671	0.03%
2021/03/09	1	152.50	2	153.50	153.50	-1	16,368	-0.01%
2021/03/08	1	160.00	0	0.00	157.50	1	16,950	0.01%
2021/03/05	1	161.50	3	159.50	160.00	-2	18,104	-0.01%
2021/03/04	5	159.90	1	160.50	160.00	4	18,259	0.02%
2021/03/03	3	163.83	0	0.00	163.50	3	18,387	0.02%
2021/03/02	2	168.00	1	170.50	166.50	1	18,602	0.01%
2021/02/26	0	0.00	2	166.50	167.00	-2	18,790	-0.01%
2021/02/25	5	171.60	2	173.50	171.00	3	19,109	0.02%
2021/02/24	20	174.55	2	175.50	170.00	18	19,236	0.09%
2021/02/23	0	0.00	3	172.67	172.00	-3	18,979	-0.02%
2021/02/22	5	172.30	5	173.10	175.00	0	18,860	0.00%
2021/02/19	0	0.00	1	164.50	167.00	-1	18,511	-0.01%
2021/02/18	1	166.00	4	163.25	164.00	-3	18,916	-0.02%
2021/02/17	1	163.50	3	162.50	161.50	-2	18,922	-0.01%
2021/02/05	2	155.50	0	0.00	155.00	2	18,760	0.01%
2021/02/04	0	0.00	1	156.00	157.00	-1	18,906	-0.01%
2021/02/03	2	156.25	4	158.50	155.50	-2	19,198	-0.01%
2021/02/02	4	155.75	1	159.00	158.00	3	19,247	0.02%
2021/02/01	3	148.83	11	144.73	150.00	-8	19,361	-0.04%
2021/01/29	1	156.00	2	152.00	152.00	-1	19,472	-0.01%
2021/01/28	3	157.33	1	157.00	157.50	2	19,406	0.01%
2021/01/27	1	164.50	0	0.00	162.00	1	19,456	0.01%
2021/01/26	2	170.00	5	167.00	162.00	-3	19,440	-0.02%
2021/01/25	4	175.38	4	173.13	170.50	0	19,287	0.00%
2021/01/22	4	168.88	5	171.40	172.00	-1	18,999	-0.01%
2021/01/21	3	161.17	1	163.00	160.00	2	18,678	0.01%
2021/01/20	5.5	159.27	2	164.50	159.50	3.5	18,700	0.02%
2021/01/19	4	164.50	2	163.50	165.00	2	18,666	0.01%
2021/01/18	1	158.00	3	159.17	163.00	-2	18,622	-0.01%
2021/01/15	10	162.50	3	163.00	161.00	7	18,518	0.04%
2021/01/14	7	168.29	1	167.50	167.50	6	18,227	0.03%
2021/01/13	3	168.50	4	170.13	169.00	-1	18,092	-0.01%
2021/01/12	6	168.92	0	0.00	168.50	6	17,950	0.03%
2021/01/11	4	171.13	11	169.36	174.00	-7	17,810	-0.04%
2021/01/08	2	169.50	1	169.00	170.00	1	17,740	0.01%
2021/01/07	0	0.00	2	171.25	172.00	-2	17,767	-0.01%
2021/01/06	2	171.50	1	170.50	172.50	1	17,705	0.01%
2021/01/05	7	172.00	3	171.33	171.00	4	17,446	0.02%
2021/01/04	6	178.33	7	177.21	177.50	-1	17,184	-0.01%
2020/12/31	2	175.50	9	175.72	177.50	-7	16,868	-0.04%
2020/12/30	1	175.50	4	175.50	175.00	-3	16,663	-0.02%
2020/12/29	7	174.00	4	175.00	171.00	3	16,395	0.02%
2020/12/28	3	167.83	4	167.75	169.00	-1	15,706	-0.01%
2020/12/25	4	165.75	3	166.50	167.50	1	15,544	0.01%
2020/12/24	4	166.38	5	167.30	165.00	-1	15,449	-0.01%
2020/12/23	4	165.75	4.1	167.88	168.00	-0.1	15,348	0.00%
2020/12/22	4	166.13	4	167.63	162.50	0	15,141	0.00%
2020/12/21	6	161.92	10	159.20	160.50	-4	14,756	-0.03%
2020/12/18	3	163.00	4	164.25	161.50	-1	14,595	-0.01%
2020/12/17	13	169.46	7	166.93	166.50	6	14,418	0.04%
2020/12/16	4	168.75	4	169.00	170.00	0	14,232	0.00%
2020/12/15	5	166.20	4	163.50	163.00	1	13,968	0.01%
2020/12/14	6	169.92	4	167.75	168.50	2	13,701	0.01%
2020/12/11	14	168.68	5	167.50	168.00	9	13,705	0.07%
2020/12/10	1	167.00	2	167.50	168.00	-1	13,190	-0.01%
2020/12/09	3	170.33	7	169.71	172.00	-4	12,823	-0.03%
2020/12/08	1	158.50	6	157.33	159.00	-5	12,171	-0.04%
2020/12/07	2	155.75	8	153.25	154.50	-6	11,949	-0.05%
2020/12/04	3	159.83	11.1	158.11	160.00	-8.1	11,594	-0.07%
2020/12/03	13	158.00	15	159.43	160.00	-2	11,330	-0.02%
2020/12/02	14	152.18	13	151.69	154.00	1	10,718	0.01%
2020/12/01	31	148.60	31	145.27	144.50	0	10,250	0.00%
2020/11/30	2	139.75	6	143.33	143.50	-4	9,258	-0.04%
2020/11/27	6	130.08	2	130.50	130.50	4	9,019	0.04%
2020/11/26	2	125.75	1	129.00	129.00	1	8,867	0.01%
2020/11/25	1	125.00	0	0.00	122.00	1	8,601	0.01%
2020/11/24	10	124.00	19	122.82	125.00	-9	8,371	-0.11%
2020/11/23	3	119.17	3	120.00	120.00	0	7,990	0.00%
2020/11/20	1	117.00	2	116.50	116.50	-1	7,791	-0.01%
2020/11/18	2	116.25	0	0.00	116.00	2	7,765	0.03%
2020/11/17	4	118.88	10	117.75	115.50	-6	7,764	-0.08%
2020/11/16	6	114.58	0	0.00	115.00	6	7,533	0.08%
2020/11/13	0	0.00	3	113.00	113.50	-3	7,530	-0.04%
2020/11/12	13	114.04	19	112.84	112.50	-6	7,548	-0.08%
2020/11/11	54	110.11	61	113.36	114.00	-7	7,577	-0.09%
2020/11/10	3	108.33	2	107.50	107.50	1	7,456	0.01%
2020/11/09	4	109.25	14	109.25	110.00	-10	7,487	-0.13%
2020/11/06	4	107.25	3	107.50	106.00	1	7,417	0.01%
2020/11/05	2	104.50	2	103.50	103.50	0	7,400	0.00%
2020/11/04	0	0.00	2	102.75	103.50	-2	7,491	-0.03%
2020/10/30	0	0.00	1	99.90	99.60	-1	7,843	-0.01%
2020/10/29	1	99.90	1	99.90	99.90	0	7,870	0.00%
2020/10/28	1	102.00	0	0.00	101.50	1	7,984	0.01%
2020/10/27	0	0.00	4	102.38	104.00	-4	8,025	-0.05%
2020/10/23	0	0.00	1	103.00	103.00	-1	8,305	-0.01%
2020/10/20	0	0.00	1	101.50	101.00	-1	8,742	-0.01%
2020/10/19	0	0.00	5	102.00	102.00	-5	8,987	-0.06%
2020/10/16	2	102.00	0	0.00	101.00	2	9,209	0.02%
2020/10/15	16	102.06	4	102.50	102.50	12	9,217	0.13%
2020/10/14	2	100.50	1	99.30	100.50	1	9,128	0.01%
2020/10/08	0	0.00	1	98.70	98.70	-1	9,377	-0.01%
2020/10/07	0	0.00	2	98.80	99.00	-2	9,472	-0.02%
2020/10/06	2	98.55	0	0.00	98.50	2	9,629	0.02%
2020/10/05	3	98.00	5	97.82	97.90	-2	9,893	-0.02%
2020/09/30	2	96.85	0	0.00	96.80	2	10,071	0.02%
2020/09/29	6	96.72	0	0.00	96.10	6	10,245	0.06%
2020/09/23	0	0.00	1	98.70	99.90	-1	10,527	-0.01%
2020/09/21	1	102.00	0	0.00	100.00	1	10,519	0.01%
2020/09/17	1	103.00	1	103.50	103.00	0	10,545	0.00%
2020/09/16	6	103.83	5	104.40	103.00	1	10,542	0.01%
2020/09/15	0	0.00	1	102.00	103.00	-1	10,426	-0.01%
2020/09/14	0	0.00	1	101.00	100.50	-1	10,339	-0.01%
2020/09/11	1	100.50	0	0.00	100.50	1	10,356	0.01%
2020/09/10	12	101.46	2	101.50	100.50	10	10,358	0.10%
2020/09/09	11	100.74	1	101.50	102.00	10	10,349	0.10%
2020/09/08	1	100.00	0	0.00	100.50	1	10,338	0.01%
2020/09/07	2	102.75	2	101.00	100.00	0	10,388	0.00%
2020/09/04	7	99.67	5	100.62	102.50	2	10,355	0.02%
2020/09/03	4	99.10	3	98.80	101.00	1	10,503	0.01%
2020/09/02	0	0.00	2	97.50	97.30	-2	10,847	-0.02%
2020/08/31	5	96.24	0	0.00	96.40	5	10,959	0.05%
2020/08/28	1	97.20	2	97.15	97.40	-1	11,085	-0.01%
2020/08/26	1	98.20	1	97.50	97.80	0	11,264	0.00%
2020/08/25	1	97.50	2	98.70	97.50	-1	11,271	-0.01%
2020/08/24	2	97.00	0	0.00	98.00	2	11,270	0.02%
2020/08/21	4	96.68	1	97.10	97.10	3	11,267	0.03%
2020/08/20	2	96.05	6	94.60	95.60	-4	11,224	-0.04%
2020/08/19	3	101.50	13	101.50	101.50	-10	11,038	-0.09%
2020/08/18	3	103.50	3	103.67	104.00	0	11,024	0.00%
2020/08/17	2	104.75	0	0.00	104.00	2	11,026	0.02%
2020/08/14	23	102.85	0	0.00	103.50	23	10,886	0.21%
2020/08/13	0	0.00	11	101.45	101.00	-11	10,794	-0.10%
2020/08/11	11	105.00	1	103.50	102.50	10	10,656	0.09%
2020/08/07	10	102.35	4	102.00	100.00	6	10,409	0.06%
2020/08/05	3	100.07	6	99.73	99.30	-3	10,260	-0.03%
2020/08/04	3	98.47	0	0.00	98.90	3	10,378	0.03%
2020/08/03	2	97.00	1	97.60	97.00	1	10,731	0.01%
2020/07/31	6	98.03	7	98.26	98.00	-1	10,755	-0.01%
2020/07/30	3	96.10	1	96.50	97.80	2	10,717	0.02%
2020/07/29	5	94.44	2	94.15	94.50	3	10,733	0.03%
2020/07/28	4	94.83	4	97.75	94.50	0	10,724	0.00%
2020/07/27	1	95.60	4	95.65	95.30	-3	10,641	-0.03%
2020/07/24	1	96.10	0	0.00	96.10	1	10,589	0.01%
2020/07/23	3	101.17	1	102.00	100.00	2	10,450	0.02%
2020/07/22	2	108.00	2	108.00	108.00	0	10,288	0.00%
2020/07/21	5	105.60	5	105.80	106.00	0	10,074	0.00%
2020/07/20	1	104.50	1	104.00	103.50	0	9,894	0.00%
2020/07/17	2	102.00	0	0.00	103.00	2	9,830	0.02%
2020/07/16	3	102.83	2	102.00	102.00	1	9,847	0.01%
2020/07/15	2	102.00	1	101.00	101.00	1	9,773	0.01%
2020/07/14	1	101.50	0	0.00	101.50	1	9,928	0.01%
2020/07/13	1	103.50	0	0.00	104.50	1	10,021	0.01%
2020/07/10	2	103.75	4	102.75	102.50	-2	10,149	-0.02%
2020/07/09	4	105.00	1	105.00	106.00	3	10,110	0.03%
2020/07/08	2	103.25	6	102.00	102.50	-4	9,882	-0.04%
2020/07/07	5	99.30	3.4	99.91	99.50	1.6	9,766	0.02%
2020/07/06	2	99.90	8	100.09	100.00	-6	9,890	-0.06%
2020/07/03	5	97.54	3	97.07	97.80	2	10,061	0.02%
2020/07/01	2	95.50	3	95.60	95.40	-1	10,373	-0.01%
2020/06/30	3	94.47	2	94.45	94.90	1	10,424	0.01%
2020/06/29	2	92.80	4	93.10	93.00	-2	10,470	-0.02%
2020/06/24	6	94.47	3	94.13	94.00	3	10,531	0.03%
2020/06/23	3	94.17	6	93.80	93.90	-3	10,717	-0.03%
2020/06/22	1	93.60	2	93.75	93.10	-1	10,897	-0.01%
2020/06/19	1	93.80	1	94.00	93.90	0	11,175	0.00%
2020/06/18	3	92.07	0	0.00	92.10	3	11,317	0.03%
2020/06/17	1	92.90	2	92.25	92.40	-1	11,436	-0.01%
2020/06/16	2	91.65	1	91.90	92.10	1	11,637	0.01%
2020/06/15	5	91.10	1	91.20	90.50	4	11,968	0.03%
2020/06/12	1	91.10	13	90.84	91.50	-12	12,126	-0.10%
2020/06/11	2	91.50	3	94.27	91.50	-1	12,253	-0.01%
2020/06/10	2	95.05	0	0.00	95.40	2	12,271	0.02%
2020/06/09	5	96.18	5	96.56	94.20	0	12,514	0.00%
2020/06/08	11	95.46	17	96.02	99.00	-6	12,338	-0.05%
2020/06/05	0	0.00	2	92.20	91.80	-2	11,890	-0.02%
2020/06/04	1	91.50	2	91.70	91.60	-1	11,991	-0.01%
2020/06/03	2	91.60	3	91.63	91.40	-1	12,099	-0.01%
2020/06/02	6	90.93	4	91.05	91.50	2	11,996	0.02%
2020/06/01	1	88.40	0	0.00	89.00	1	11,938	0.01%
2020/05/29	1	88.30	1	88.40	87.80	0	12,059	0.00%
2020/05/28	0	0.00	1	89.00	89.10	-1	12,162	-0.01%
2020/05/27	2	88.80	0	0.00	88.70	2	12,309	0.02%
2020/05/26	1	89.70	0	0.00	89.30	1	12,437	0.01%
2020/05/25	3	87.17	5	87.40	89.20	-2	12,565	-0.02%
2020/05/22	8	89.06	4	88.90	88.30	4	12,598	0.03%
2020/05/21	3	88.77	1	89.10	89.00	2	12,627	0.02%
2020/05/20	2	88.10	5	88.10	88.00	-3	12,646	-0.02%
2020/05/19	2	88.85	0	0.00	88.50	2	12,805	0.02%
2020/05/18	0	0.00	1	87.90	86.80	-1	13,041	-0.01%
2020/05/15	2	86.85	1	86.80	87.00	1	13,274	0.01%
2020/05/14	2	89.20	0	0.00	88.20	2	13,690	0.01%
2020/05/13	4	91.28	2	91.05	91.00	2	13,873	0.01%
2020/05/12	2	91.85	11	92.64	90.90	-9	13,837	-0.07%
2020/05/11	13	92.25	4	91.90	92.20	9	13,890	0.06%
2020/05/08	7	91.26	22	90.92	90.60	-15	13,690	-0.11%
2020/05/07	11	87.97	1	87.70	87.10	10	13,381	0.07%
2020/05/06	13	87.47	2	87.70	87.20	11	13,392	0.08%
2020/05/05	5	87.86	8	87.86	88.50	-3	13,445	-0.02%
2020/05/04	3	87.07	1	87.00	86.90	2	13,527	0.01%
2020/04/30	3	88.97	18	87.76	89.10	-15	13,575	-0.11%
2020/04/29	4	87.15	0	0.00	87.00	4	13,527	0.03%
2020/04/28	1	87.00	3	86.97	86.50	-2	13,593	-0.01%
2020/04/27	1	86.30	2	86.10	86.20	-1	13,814	-0.01%
2020/04/24	4	84.33	3	84.57	84.70	1	13,917	0.01%
2020/04/23	2	85.25	1	86.00	85.20	1	14,143	0.01%
2020/04/22	7	85.04	1	85.20	85.10	6	14,263	0.04%
2020/04/21	2	88.00	2	88.30	84.40	0	14,573	0.00%
2020/04/20	1	86.90	4	87.70	87.50	-3	14,549	-0.02%
2020/04/17	5	87.12	4	88.98	86.40	1	14,507	0.01%
2020/04/16	1	87.40	1	88.10	88.00	0	14,323	0.00%
2020/04/15	3	87.90	1	88.70	88.60	2	14,254	0.01%
2020/04/13	0	0.00	2	85.15	84.50	-2	14,051	-0.01%
2020/04/10	11	85.61	2	84.95	86.00	9	14,058	0.06%
2020/04/09	2	84.45	0	0.00	84.30	2	14,202	0.01%
2020/04/08	2	84.45	9	85.71	86.90	-7	14,166	-0.05%
2020/04/07	6	82.25	0	0.00	82.90	6	13,825	0.04%
2020/04/06	1	77.50	1	78.40	80.00	0	13,642	0.00%
2020/04/01	1	76.70	0	0.00	77.20	1	13,501	0.01%
2020/03/31	4	79.18	1	77.80	78.20	3	13,445	0.02%
2020/03/30	0	0.00	3	77.50	79.10	-3	14,004	-0.02%
2020/03/27	10	80.68	18	81.46	79.60	-8	13,950	-0.06%
2020/03/26	4	79.88	1	79.10	80.30	3	13,817	0.02%
2020/03/25	11	78.80	0	0.00	78.70	11	13,737	0.08%
2020/03/24	5	76.72	2	76.90	75.70	3	13,481	0.02%
2020/03/23	0	0.00	1	75.30	73.60	-1	13,586	-0.01%
2020/03/20	5	81.08	0	0.00	80.60	5	13,512	0.04%
2020/03/19	6	80.18	2	75.85	75.80	4	13,392	0.03%
2020/03/18	2	86.40	3	85.77	84.20	-1	13,093	-0.01%
2020/03/17	3	83.70	1	84.90	84.20	2	13,013	0.02%
2020/03/16	2	87.35	3	92.40	86.50	-1	12,937	-0.01%
2020/03/13	3	89.80	2	90.60	91.70	1	12,861	0.01%
2020/03/12	4	94.13	0	0.00	94.00	4	12,576	0.03%
2020/03/11	2	100.00	0	0.00	98.50	2	12,749	0.02%
2020/03/10	0	0.00	1	100.00	102.00	-1	13,169	-0.01%
2020/03/09	4	100.65	0	0.00	98.30	4	13,222	0.03%
2020/03/06	2	106.25	2	106.00	106.00	0	13,026	0.00%
2020/03/05	0	0.00	3	108.67	109.00	-3	12,961	-0.02%
2020/03/03	2	106.50	1	110.00	106.50	1	12,681	0.01%
2020/03/02	1	106.50	0	0.00	108.50	1	12,578	0.01%
2020/02/27	2	106.00	2	105.00	105.00	0	12,499	0.00%
2020/02/26	2	110.50	0	0.00	108.50	2	12,399	0.02%
2020/02/25	0	0.00	7	111.21	113.00	-7	12,235	-0.06%
2020/02/24	4	113.13	1	114.00	112.50	3	12,185	0.02%
2020/02/21	8	115.50	5	116.70	116.50	3	12,075	0.02%
2020/02/20	0	0.00	1	115.50	117.00	-1	12,027	-0.01%
2020/02/19	13	114.42	12	115.67	116.00	1	11,823	0.01%
2020/02/18	2	110.00	0	0.00	110.50	2	11,515	0.02%
2020/02/17	0	0.00	4	113.25	113.00	-4	11,278	-0.04%
2020/02/14	0	0.00	4	106.75	108.00	-4	10,837	-0.04%
2020/02/13	1	102.00	2	102.50	102.00	-1	10,571	-0.01%
2020/02/12	1	103.50	0	0.00	103.50	1	10,678	0.01%
2020/02/11	10	102.00	10	103.00	103.00	0	10,836	0.00%
2020/02/10	6	101.42	4	101.75	101.00	2	10,898	0.02%
2020/02/07	13	103.62	10	104.00	103.00	3	10,875	0.03%
2020/02/06	1	105.00	3	105.00	103.50	-2	11,007	-0.02%
2020/02/05	3	101.17	5	103.80	102.00	-2	10,999	-0.02%
2020/02/04	1	99.30	1	101.00	101.00	0	10,844	0.00%
2020/02/03	2	95.00	10	97.00	98.20	-8	10,802	-0.07%
2020/01/31	2	96.55	2	98.10	98.20	0	10,721	0.00%
2020/01/30	1	99.40	5	98.48	96.30	-4	10,834	-0.04%
2020/01/20	1	107.50	1	105.50	107.00	0	10,654	0.00%
2020/01/17	2	104.00	2	107.00	105.00	0	10,615	0.00%
2020/01/16	2	102.75	2	103.75	104.50	0	10,371	0.00%
2020/01/15	1	100.50	4	102.50	102.00	-3	10,274	-0.03%
2020/01/13	0	0.00	1	96.30	98.40	-1	10,064	-0.01%
2020/01/10	1	97.30	0	0.00	96.50	1	10,379	0.01%
2020/01/08	0	0.00	1	94.70	94.30	-1	10,582	-0.01%
2020/01/06	1	99.00	0	0.00	97.00	1	11,240	0.01%
2020/01/03	7	103.50	7	100.43	100.50	0	11,207	0.00%
2020/01/02	0	0.00	7	103.86	103.00	-7	11,089	-0.06%
2019/12/30	3	101.00	1	100.50	100.00	2	10,903	0.02%
2019/12/27	2	101.50	0	0.00	101.00	2	10,860	0.02%
2019/12/25	4	103.38	4	102.75	101.50	0	10,938	0.00%
2019/12/23	1	97.80	0	0.00	98.00	1	10,502	0.01%
2019/12/20	10	97.70	12	97.68	97.80	-2	10,555	-0.02%
2019/12/19	2	95.80	0	0.00	95.70	2	10,832	0.02%
2019/12/18	5	98.66	1	100.50	96.80	4	10,922	0.04%
2019/12/13	0	0.00	10	94.20	94.90	-10	10,457	-0.10%
2019/12/12	5	96.10	4	94.50	94.50	1	10,397	0.01%
2019/12/11	0	0.00	1	94.90	94.20	-1	10,307	-0.01%
2019/12/09	0	0.00	1	96.50	97.30	-1	10,214	-0.01%
2019/12/06	11	97.95	2	97.90	96.70	9	10,146	0.09%
2019/12/05	1	96.50	38	95.97	96.50	-37	9,750	-0.38%
2019/12/04	4	90.20	7.2	90.11	90.50	-3.2	9,211	-0.03%
2019/12/03	0	0.00	1	87.20	87.10	-1	8,989	-0.01%
2019/12/02	1	85.50	0	0.00	87.00	1	8,999	0.01%
2019/11/29	0	0.00	2	86.50	86.80	-2	9,037	-0.02%
2019/11/28	2	86.15	0	0.00	86.40	2	9,051	0.02%
2019/11/27	2	86.60	2	86.55	86.60	0	9,125	0.00%
2019/11/26	2	85.85	0	0.00	85.50	2	9,136	0.02%
2019/11/25	2	86.50	0	0.00	86.50	2	9,085	0.02%
2019/11/22	0	0.00	2	86.90	87.10	-2	9,060	-0.02%
2019/11/21	1	86.60	2	85.45	86.20	-1	9,167	-0.01%
2019/11/20	1	86.20	5	86.00	86.40	-4	9,147	-0.04%
2019/11/19	2	87.30	1	86.80	87.30	1	9,219	0.01%
2019/11/18	1	88.40	0	0.00	88.80	1	9,172	0.01%
2019/11/15	6	88.55	0	0.00	87.80	6	9,208	0.07%
2019/11/12	0	0.00	3	87.30	87.50	-3	9,337	-0.03%
2019/11/11	2	85.55	10	85.80	86.20	-8	9,336	-0.09%
2019/11/08	7	89.59	0	0.00	88.00	7	9,198	0.08%
2019/11/06	1	97.30	0	0.00	95.90	1	8,881	0.01%
2019/11/05	1	97.40	1	97.60	98.00	0	8,856	0.00%
2019/11/04	0	0.00	5	94.08	95.20	-5	8,702	-0.06%
2019/11/01	3	92.03	0	0.00	92.30	3	8,580	0.03%
2019/10/30	1	93.30	4	93.98	94.20	-3	8,573	-0.03%
2019/10/29	0	0.00	7	95.26	94.50	-7	8,572	-0.08%
2019/10/28	0	0.00	7	93.49	94.30	-7	8,454	-0.08%
2019/10/25	2	93.00	1	94.00	92.90	1	8,395	0.01%
2019/10/23	7	92.43	0	0.00	91.90	7	8,312	0.08%
2019/10/22	1	93.50	1	92.50	93.10	0	8,303	0.00%
2019/10/18	3	93.10	1	94.50	91.20	2	8,137	0.02%
2019/10/17	1	89.90	8	90.58	91.10	-7	7,788	-0.09%
2019/10/16	2	91.00	1	90.20	89.00	1	7,667	0.01%
2019/10/15	10	90.55	21	90.96	89.20	-11	7,584	-0.15%
2019/10/14	1	89.00	8	88.04	89.30	-7	7,306	-0.10%
2019/10/07	2	84.30	0	0.00	84.40	2	7,055	0.03%
2019/10/03	0	0.00	6.3	86.33	86.20	-6.3	7,094	-0.09%
2019/10/02	5	85.30	1	84.80	85.40	4	7,068	0.06%
2019/10/01	0	0.00	14	84.11	85.50	-14	7,054	-0.20%
2019/09/27	8	82.48	3	83.40	82.20	5	6,981	0.07%
2019/09/26	3	84.30	3	85.40	82.70	0	7,004	0.00%
2019/09/24	0	0.00	7	83.44	83.70	-7	7,306	-0.10%
2019/09/23	1	80.90	5	79.76	81.20	-4	7,012	-0.06%
2019/09/20	1	78.00	1	78.10	78.50	0	7,226	0.00%
2019/09/19	2	76.90	1	77.30	76.90	1	7,288	0.01%
2019/09/18	3	76.83	1	77.20	76.30	2	7,461	0.03%
2019/09/17	1	76.80	1	76.90	76.80	0	7,502	0.00%
2019/09/16	1	76.80	0	0.00	76.70	1	7,591	0.01%
2019/09/12	0	0.00	4	76.88	77.20	-4	7,719	-0.05%
2019/09/11	1	74.40	0	0.00	74.30	1	7,775	0.01%
2019/09/05	3	76.13	0	0.00	76.00	3	8,781	0.03%
2019/09/04	1	76.40	0	0.00	76.20	1	9,001	0.01%
2019/09/03	1	76.10	5	76.60	76.60	-4	9,084	-0.04%
2019/08/30	3	74.20	1	76.00	74.20	2	9,298	0.02%
2019/08/29	2	74.30	1	73.70	74.60	1	9,377	0.01%
2019/08/27	6	74.42	0.9	73.90	73.80	5.1	9,447	0.05%
2019/08/26	1	74.30	0	0.00	74.10	1	9,586	0.01%
2019/08/23	1	78.00	0	0.00	77.90	1	9,603	0.01%
2019/08/22	1	78.10	0	0.00	77.90	1	9,722	0.01%
2019/08/16	0.6	78.30	0	0.00	78.00	0.6	10,583	0.01%
2019/08/15	10	78.40	1	77.60	77.60	9	10,991	0.08%
2019/08/07	0	0.00	2	79.80	80.50	-2	12,557	-0.02%
2019/08/05	10	82.00	1	81.00	80.50	9	13,657	0.07%
2019/08/02	1	82.10	0	0.00	81.60	1	14,366	0.01%
2019/08/01	0	0.00	1	86.00	85.50	-1	14,369	-0.01%
2019/07/31	1	84.60	0	0.00	86.00	1	14,460	0.01%
2019/07/30	5	82.90	0	0.00	83.50	5	14,407	0.03%
2019/07/29	6	86.58	0	0.00	86.30	6	14,303	0.04%
2019/07/24	0	0.00	1	87.40	86.90	-1	14,296	-0.01%
2019/07/23	0	0.00	3	86.50	86.90	-3	14,345	-0.02%
2019/07/22	3	88.07	0	0.00	88.10	3	14,336	0.02%
2019/07/18	2	87.75	1	88.00	86.80	1	14,457	0.01%
2019/07/16	1	90.10	0	0.00	90.40	1	14,443	0.01%
2019/07/15	1	89.30	2	89.25	89.90	-1	14,399	-0.01%
2019/07/12	0	0.00	1	89.40	87.90	-1	14,471	-0.01%
2019/07/11	1	87.70	0	0.00	87.30	1	14,373	0.01%
2019/07/05	3	86.83	0	0.00	87.30	3	14,345	0.02%
2019/07/04	0	0.00	1	86.50	85.80	-1	14,340	-0.01%
2019/07/03	0	0.00	4	86.60	85.90	-4	14,760	-0.03%
2019/07/02	1	87.80	2	87.55	87.60	-1	14,660	-0.01%
2019/07/01	2	85.15	12	84.28	85.90	-10	14,475	-0.07%
2019/06/27	1	79.90	0	0.00	80.50	1	14,223	0.01%
2019/06/26	3	80.70	0	0.00	81.40	3	13,871	0.02%
2019/06/25	5	80.96	0	0.00	80.40	5	13,831	0.04%
2019/06/24	0	0.00	2	82.80	83.00	-2	13,652	-0.01%
2019/06/21	0	0.00	1	82.90	81.60	-1	13,619	-0.01%
2019/06/20	7	83.23	1	83.30	82.70	6	13,550	0.04%
2019/06/19	1	82.30	0	0.00	82.50	1	13,490	0.01%
2019/06/18	0	0.00	3	83.50	81.70	-3	13,372	-0.02%
2019/06/17	0	0.00	2	83.95	84.20	-2	13,326	-0.02%
2019/06/14	5	82.56	7	82.71	82.10	-2	13,108	-0.02%
2019/06/13	0	0.00	5	80.10	81.50	-5	12,776	-0.04%
2019/06/12	4	79.38	1	80.70	78.80	3	12,622	0.02%
2019/06/11	3	78.53	5	78.14	78.60	-2	12,490	-0.02%
2019/06/10	1	75.70	2	76.65	76.80	-1	12,428	-0.01%
2019/06/06	8	74.80	1	75.20	74.50	7	12,369	0.06%
2019/06/05	4	79.68	3	78.37	77.90	1	12,215	0.01%
2019/05/31	1	77.40	21	78.52	78.90	-20	12,294	-0.16%
2019/05/30	33	77.34	0	0.00	77.30	33	12,162	0.27%
2019/05/28	0	0.00	10	79.56	78.20	-10	12,127	-0.08%
2019/05/27	1	83.00	0	0.00	81.10	1	12,125	0.01%
2019/05/23	0	0.00	1	80.00	81.20	-1	11,812	-0.01%
2019/05/22	10	82.10	0	0.00	79.10	10	11,547	0.09%
2019/05/21	1	78.20	2	77.95	78.90	-1	11,219	-0.01%
2019/05/20	1	77.10	6	78.28	77.00	-5	11,084	-0.05%
2019/05/17	3	80.80	5	80.62	80.10	-2	10,837	-0.02%
2019/05/16	14	78.26	11	78.43	78.10	3	10,412	0.03%
2019/05/15	32	78.82	31	79.15	78.10	1	10,471	0.01%
2019/05/14	53	78.36	66	77.30	78.00	-13	10,559	-0.12%
2019/05/13	4	75.25	19	74.43	75.70	-15	10,001	-0.15%
2019/05/10	6	71.85	129	71.66	72.80	-123	9,585	-1.28%	大賣/鉅額交易
2019/05/09	1	68.60	0	0.00	68.20	1	8,933	0.01%
2019/05/08	0	0.00	3	68.40	69.30	-3	8,874	-0.03%
2019/05/07	0	0.00	1	67.80	67.70	-1	8,904	-0.01%
2019/05/06	15	66.90	4	66.73	67.30	11	9,224	0.12%
2019/05/03	3	68.37	1	69.00	68.20	2	9,229	0.02%
2019/04/30	3	66.77	1	66.90	66.80	2	9,352	0.02%
2019/04/29	1	67.10	0	0.00	67.00	1	9,419	0.01%
2019/04/26	3	69.83	0	0.00	69.50	3	9,474	0.03%
2019/04/25	0	0.00	2	70.30	71.20	-2	9,531	-0.02%
2019/04/24	4	72.35	8	71.43	70.30	-4	9,697	-0.04%
2019/04/23	1	69.70	0	0.00	70.00	1	9,679	0.01%
2019/04/22	4	71.70	0	0.00	70.50	4	9,950	0.04%
2019/04/19	1	69.50	1	70.00	70.60	0	9,991	0.00%
2019/04/18	2	70.10	2	70.85	68.60	0	10,232	0.00%
2019/04/17	1	69.50	3	69.70	69.10	-2	10,246	-0.02%
2019/04/12	6	67.57	0	0.00	67.70	6	10,741	0.06%
2019/04/10	3	71.70	5	71.22	71.40	-2	10,908	-0.02%
2019/04/09	5	72.64	6	72.75	71.80	-1	10,984	-0.01%
2019/04/08	0	0.00	2	68.60	68.60	-2	10,831	-0.02%
2019/04/02	102	68.89	1	68.50	68.40	101	11,241	0.90%	大買/鉅額交易
2019/04/01	2	69.15	0	0.00	68.20	2	11,713	0.02%
2019/03/28	2	67.20	1	67.50	66.60	1	12,023	0.01%
2019/03/26	0	0.00	1	67.00	67.70	-1	12,713	-0.01%
2019/03/25	0	0.00	1	66.80	66.60	-1	12,950	-0.01%
2019/03/22	3	69.07	3	68.37	68.20	0	13,122	0.00%
2019/03/21	0	0.00	6	68.30	68.40	-6	13,349	-0.04%
2019/03/20	2	67.40	3	68.07	67.80	-1	13,583	-0.01%
2019/03/19	4	66.88	6	66.77	66.80	-2	13,849	-0.01%
2019/03/18	0	0.00	2	65.40	65.70	-2	13,975	-0.01%
2019/03/15	7	65.10	0	0.00	64.80	7	14,310	0.05%
2019/03/14	1	64.30	0	0.00	64.30	1	14,582	0.01%
2019/03/13	1	65.40	0	0.00	65.70	1	14,874	0.01%
2019/03/12	2	66.50	5	66.90	66.00	-3	15,052	-0.02%
2019/03/11	2	65.40	3	66.00	65.90	-1	15,288	-0.01%
2019/03/08	9	66.06	0	0.00	65.10	9	15,954	0.06%
2019/03/07	5	67.72	1	70.50	67.90	4	16,140	0.02%
2019/03/04	1	71.30	0	0.00	70.50	1	17,429	0.01%
2019/02/27	4	71.78	4	71.65	71.40	0	17,569	0.00%
2019/02/26	2	71.70	1	72.30	72.60	1	17,810	0.01%
2019/02/25	0	0.00	10	69.30	69.80	-10	17,952	-0.06%
2019/02/22	2	71.25	1	72.30	70.10	1	18,343	0.01%
2019/02/21	1	70.90	1	71.00	71.20	0	18,311	0.00%
2019/02/20	3	73.13	2	71.75	71.10	1	18,314	0.01%
2019/02/19	2	71.05	1	72.00	72.00	1	18,362	0.01%
2019/02/18	1	70.90	1	70.80	70.80	0	18,472	0.00%
2019/02/15	3	70.80	1	70.80	70.50	2	18,677	0.01%
2019/02/14	3	73.73	11	73.23	72.80	-8	18,739	-0.04%
2019/02/13	0	0.00	29	69.65	74.30	-29	18,546	-0.16%
2019/02/12	4	66.65	3	67.50	67.60	1	18,191	0.01%
2019/02/11	1	65.60	21	65.41	65.60	-20	18,539	-0.11%
2019/01/30	2	65.45	0	0.00	64.50	2	18,765	0.01%
2019/01/29	0	0.00	3	64.50	65.20	-3	18,788	-0.02%
2019/01/28	5	65.10	3	65.73	65.50	2	18,875	0.01%
2019/01/25	0	0.00	7	64.76	64.40	-7	19,217	-0.04%
2019/01/24	1	63.00	0	0.00	62.50	1	19,111	0.01%
2019/01/23	1	61.90	2	62.35	63.10	-1	19,101	-0.01%
2019/01/22	4	62.48	0	0.00	62.00	4	19,326	0.02%
2019/01/21	4	63.95	0	0.00	63.70	4	19,436	0.02%
2019/01/17	1	65.20	6	64.50	63.60	-5	19,619	-0.03%
2019/01/16	0	0.00	1	64.90	64.90	-1	19,722	-0.01%
2019/01/15	2	62.05	5	62.04	62.90	-3	19,591	-0.02%
2019/01/14	6	61.42	4	60.70	61.40	2	19,557	0.01%
2019/01/11	3	64.70	6	64.37	63.30	-3	19,391	-0.02%
2019/01/10	2	64.75	10	65.53	64.00	-8	19,377	-0.04%
2019/01/09	4	62.88	1	64.30	62.60	3	19,169	0.02%
2019/01/08	2	62.95	3	63.00	62.50	-1	19,230	-0.01%
2019/01/07	1	64.00	1	64.00	63.20	0	19,279	0.00%
2019/01/04	3	59.40	3	60.00	62.90	0	19,258	0.00%
2019/01/03	0	0.00	10	62.50	61.60	-10	19,106	-0.05%
2019/01/02	7	61.87	25	62.62	62.80	-18	19,093	-0.09%
2018/12/28	2	61.55	0	0.00	61.20	2	19,120	0.01%
2018/12/27	13	61.64	2	62.00	61.20	11	19,189	0.06%
2018/12/26	1	61.90	0	0.00	58.50	1	18,918	0.01%
2018/12/25	24	57.00	11	59.49	60.80	13	18,881	0.07%
2018/12/24	15	60.13	5	60.38	60.00	10	18,659	0.05%
2018/12/22	1	61.70	0	0.00	63.50	1	18,227	0.01%
2018/12/21	24	62.41	22	61.35	63.40	2	18,292	0.01%
2018/12/20	36	63.09	5	62.66	61.70	31	18,034	0.17%
2018/12/19	43	70.48	42	69.38	68.50	1	17,677	0.01%
2018/12/18	1	70.90	5	70.86	70.00	-4	18,106	-0.02%
2018/12/17	1	70.40	0	0.00	71.00	1	18,198	0.01%
2018/12/14	6	67.40	21	66.53	69.20	-15	18,092	-0.08%
2018/12/13	4	69.55	2	69.75	69.80	2	17,965	0.01%
2018/12/12	4	70.35	2	70.80	69.30	2	17,838	0.01%
2018/12/11	5	69.70	2	69.60	68.60	3	17,780	0.02%
2018/12/10	25	68.76	3	70.57	69.60	22	17,754	0.12%
2018/12/07	9	74.64	0	0.00	72.70	9	17,516	0.05%
2018/12/06	4	74.93	3	76.37	74.10	1	17,515	0.01%
2018/12/05	1	79.00	1	78.40	78.00	0	17,395	0.00%
2018/12/04	3	83.40	0	0.00	82.10	3	17,367	0.02%
2018/12/03	2	88.50	4	88.30	85.20	-2	17,253	-0.01%
2018/11/30	4	84.58	0	0.00	84.50	4	16,574	0.02%
2018/11/29	2	82.90	21	83.16	85.80	-19	16,135	-0.12%
2018/11/28	16	78.05	18	80.96	79.90	-2	15,623	-0.01%
2018/11/27	3	75.23	1	76.00	76.00	2	15,145	0.01%
2018/11/26	2	73.45	2	73.60	73.50	0	14,850	0.00%
2018/11/23	5	74.10	14	74.67	72.00	-9	14,732	-0.06%
2018/11/22	6	76.37	6	73.48	72.80	0	14,384	0.00%
2018/11/21	2	73.95	4	76.40	77.50	-2	13,991	-0.01%
2018/11/19	1	69.70	0	0.00	70.10	1	13,594	0.01%
2018/11/16	1	70.40	4	70.38	69.00	-3	13,591	-0.02%
2018/11/15	5	68.60	0	0.00	70.00	5	13,639	0.04%
2018/11/14	6	68.98	2	69.40	68.00	4	13,554	0.03%
2018/11/13	2	67.80	3	68.27	71.50	-1	13,511	-0.01%
2018/11/12	10	67.60	0	0.00	69.00	10	13,388	0.07%
2018/11/09	1	67.60	0	0.00	67.50	1	13,312	0.01%
2018/11/08	1	68.40	15	70.20	66.20	-14	13,209	-0.11%
2018/11/07	1	64.70	2	67.80	69.80	-1	12,822	-0.01%
2018/11/06	1	66.20	1	65.80	63.50	0	12,780	0.00%
2018/11/05	2	66.35	1	65.80	67.40	1	12,809	0.01%
2018/11/02	13	66.02	38	66.65	66.40	-25	12,814	-0.20%
2018/11/01	0	0.00	1	62.90	63.30	-1	12,502	-0.01%
2018/10/30	4	51.78	1	51.80	52.40	3	12,483	0.02%
2018/10/29	0	0.00	2	50.58	51.80	-2	12,405	-0.02%
2018/10/26	1	47.60	1	50.70	47.10	0	12,467	0.00%
2018/10/25	1	52.10	0	0.00	50.40	1	12,546	0.01%
2018/10/24	21	56.49	0	0.00	56.00	21	12,412	0.17%
2018/10/23	1	59.60	0	0.00	58.30	1	12,263	0.01%
2018/10/19	4	62.15	2	62.40	61.80	2	12,158	0.02%
2018/10/18	1	65.70	2	66.60	65.30	-1	12,057	-0.01%
2018/10/16	1	64.00	2	65.75	64.00	-1	11,921	-0.01%
2018/10/12	2	63.95	0	0.00	64.10	2	11,722	0.02%
2018/10/11	3	63.57	0	0.00	63.50	3	11,552	0.03%
2018/10/09	0	0.00	2	70.25	70.50	-2	11,443	-0.02%
2018/10/08	3	68.10	8	68.78	68.00	-5	11,287	-0.04%
2018/10/05	3	71.10	0	0.00	70.00	3	11,098	0.03%
2018/10/04	0	0.00	1	75.30	75.80	-1	10,937	-0.01%
2018/10/03	1	78.60	0	0.00	74.90	1	10,944	0.01%
2018/10/02	1	79.80	0	0.00	78.50	1	10,874	0.01%
2018/10/01	1	79.90	2	79.60	79.90	-1	10,996	-0.01%