中美晶 (5483)-國票-南科券商分點個股進出

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
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
4,499張
產業
上櫃半導體類股
1578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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/05/03	1	196.00	1	192.50	192.50	0	7,644	0.00%
2024/05/02	0.1	193.50	0	0.00	196.00	0.1	7,677	0.00%
2024/04/30	2.2	193.64	5	196.50	195.50	-2.8	7,715	-0.04%
2024/04/29	5	193.50	0	0.00	194.50	5	7,770	0.06%
2024/04/26	2	192.50	2	192.50	192.50	0	7,809	0.00%
2024/04/24	2	195.00	0	0.00	194.00	2	7,903	0.03%
2024/04/23	2	190.75	2	189.00	188.50	0	7,969	0.00%
2024/04/19	5	194.10	3	192.00	192.00	2	8,008	0.02%
2024/04/18	2	199.75	2	200.25	199.50	0	7,978	0.00%
2024/04/17	2	202.50	0	0.00	202.00	2	8,054	0.02%
2024/04/16	6	201.83	3.1	200.68	199.00	2.9	8,071	0.04%
2024/04/15	4	208.88	6	208.50	208.50	-2	7,963	-0.03%
2024/04/10	0	0.00	2	212.75	211.00	-2	8,052	-0.02%
2024/04/09	1	211.00	0	0.00	210.50	1	8,170	0.01%
2024/04/03	1	211.00	0	0.00	211.00	1	8,250	0.01%
2024/04/02	1	210.00	2	211.10	209.50	-1	8,294	-0.01%
2024/04/01	3.2	210.25	1.1	208.24	208.00	2.1	8,371	0.03%
2024/03/29	8.3	212.50	4.6	214.04	214.50	3.7	8,349	0.04%
2024/03/28	5.3	220.58	3	217.67	215.00	2.3	8,105	0.03%
2024/03/27	3	214.67	2.2	221.37	223.50	0.9	7,891	0.01%
2024/03/26	0.2	215.50	0	0.00	214.00	0.2	7,710	0.00%
2024/03/25	0.1	222.00	1	220.00	220.00	-0.9	7,706	-0.01%
2024/03/22	5.5	227.71	4	224.00	224.00	1.5	7,788	0.02%
2024/03/21	9.5	235.04	8	232.56	232.50	1.5	7,772	0.02%
2024/03/20	11.1	236.14	14.1	237.67	240.00	-3	7,614	-0.04%
2024/03/19	5	222.70	6.1	223.54	226.00	-1.1	7,048	-0.02%
2024/03/18	2	206.50	2	207.50	207.50	0	6,610	0.00%
2024/03/15	0	0.00	1.1	207.59	207.50	-1.1	6,664	-0.02%
2024/03/14	5	216.00	16	210.91	208.50	-11	6,596	-0.17%
2024/03/13	4.1	216.56	27.5	217.55	215.50	-23.4	6,432	-0.36%
2024/03/12	5	212.00	5	212.00	214.50	0	6,260	0.00%
2024/03/11	2	210.02	5	209.60	209.00	-3	6,205	-0.05%
2024/03/08	19	215.19	17.5	209.99	209.00	1.5	6,145	0.02%
2024/03/07	13	198.92	8	200.19	200.50	5	5,714	0.09%
2024/03/06	1	196.50	2	197.00	197.00	-1	5,628	-0.02%
2024/03/05	20	194.63	10	196.10	197.00	10	5,650	0.18%
2024/03/04	14	193.14	2	193.50	193.50	12	5,690	0.21%
2024/03/01	0.5	190.00	1	191.00	189.50	-0.5	5,804	-0.01%
2024/02/26	0	0.00	0.1	188.00	188.00	-0.1	5,791	0.00%
2024/02/22	2	187.00	2	188.50	188.50	0	5,836	0.00%
2024/02/21	2	185.50	2	185.50	185.50	0	5,847	0.00%
2024/02/20	0	0.00	2	185.00	186.00	-2	5,879	-0.03%
2024/02/19	2.1	183.83	1	185.00	184.50	1.1	5,904	0.02%
2024/02/16	4	183.00	0	0.00	184.00	4	5,919	0.07%
2024/02/15	4.1	187.01	0	0.00	184.00	4.1	5,927	0.07%
2024/02/02	2	191.25	0.1	192.00	191.00	2	5,886	0.03%
2024/02/01	2	192.50	2	191.50	191.50	0	5,896	0.00%
2024/01/31	2	192.75	2	192.00	192.00	0	5,965	0.00%
2024/01/30	3	193.00	3	193.17	192.50	0	5,984	0.00%
2024/01/29	2	192.50	2.1	194.00	194.00	-0.1	6,038	0.00%
2024/01/26	3	193.67	2	192.50	192.50	1	6,078	0.02%
2024/01/25	7	196.29	4	195.00	195.00	3	6,152	0.05%
2024/01/24	2	200.54	6.1	202.97	203.50	-4.1	6,207	-0.07%
2024/01/23	3.1	196.45	4	198.63	201.00	-0.9	6,164	-0.01%
2024/01/22	1	195.00	0	0.00	196.00	1	6,117	0.02%
2024/01/19	3	196.50	3	196.83	197.50	0	6,077	0.00%
2024/01/18	6	190.50	6	193.58	195.50	0	6,074	0.00%
2024/01/17	4	193.13	4	191.00	191.00	0	5,984	0.00%
2024/01/16	16	195.75	16	195.69	196.00	0	5,862	0.00%
2024/01/15	6	199.25	7	200.79	201.00	-1	5,754	-0.02%
2024/01/11	1.1	199.52	0.1	201.00	200.00	1	5,675	0.02%
2024/01/10	50	193.80	70	194.29	196.50	-20	5,572	-0.36%
2024/01/09	10	193.25	6	193.92	193.00	4	5,525	0.07%
2024/01/08	2	190.75	3	192.50	192.50	-1	5,490	-0.02%
2024/01/05	5	191.50	3.1	191.46	191.50	1.9	5,465	0.03%
2024/01/04	9	192.94	8	191.50	191.50	1	5,417	0.02%
2024/01/03	25	192.70	10	193.00	193.00	15	5,373	0.28%
2023/12/29	1.1	196.27	0	0.00	196.00	1.1	5,147	0.02%
2023/12/28	1	196.50	1.1	196.23	196.00	-0.1	5,112	0.00%
2023/12/27	5	203.70	5.2	200.40	200.50	-0.2	5,047	0.00%
2023/12/26	0	0.00	2.2	203.50	207.50	-2.2	4,939	-0.04%
2023/12/25	3	197.17	3	198.50	198.50	0	4,817	0.00%
2023/12/22	3	197.17	3	198.00	199.00	0	4,744	0.00%
2023/12/21	3	196.50	3	198.50	198.50	0	4,666	0.00%
2023/12/20	4	198.50	5	198.00	198.00	-1	4,595	-0.02%
2023/12/19	4	197.75	3	200.50	200.50	1	4,467	0.02%
2023/12/18	6	201.25	8	200.94	200.50	-2	4,314	-0.05%
2023/12/15	5	194.60	14	197.75	197.50	-9	4,171	-0.22%
2023/12/14	2	188.00	3	190.17	191.50	-1	3,986	-0.03%
2023/12/13	4	188.63	3	187.50	187.50	1	3,933	0.03%
2023/12/12	3	191.00	3	190.50	190.50	0	3,934	0.00%
2023/12/08	0	0.00	4	186.50	184.50	-4	3,926	-0.10%
2023/12/07	2	185.00	1	186.00	183.50	1	3,939	0.03%
2023/12/06	12	184.38	5.2	184.29	184.50	6.8	3,910	0.17%
2023/12/05	1	180.00	0	0.00	180.50	1	3,885	0.03%
2023/11/29	0	0.00	5	184.70	185.00	-5	3,750	-0.13%
2023/11/28	0	0.00	2.1	183.48	182.00	-2.1	3,641	-0.06%
2023/11/27	1	179.00	0	0.00	177.50	1	3,479	0.03%
2023/11/24	1	178.00	0	0.00	179.00	1	3,449	0.03%
2023/11/22	5	174.50	0	0.00	173.50	5	3,373	0.15%
2023/11/16	1	175.50	0	0.00	176.50	1	3,282	0.03%
2023/11/15	0	0.00	13	175.46	174.00	-13	3,243	-0.40%
2023/11/14	6	173.25	12	173.50	173.50	-6	3,212	-0.19%
2023/11/08	0	0.00	1	174.00	172.50	-1	3,184	-0.03%
2023/11/06	0	0.00	0.3	174.00	175.00	-0.3	3,148	-0.01%
2023/11/03	1	172.50	1	173.50	173.00	0	3,136	0.00%
2023/11/02	3	169.67	5	170.80	173.00	-2	3,191	-0.06%
2023/11/01	1	170.00	2	167.25	170.00	-1	3,118	-0.03%
2023/10/30	3	164.50	3	164.50	164.50	0	3,108	0.00%
2023/10/27	0	0.00	6	161.00	161.50	-6	3,136	-0.19%
2023/10/26	1	159.50	0	0.00	159.00	1	3,209	0.03%
2023/10/23	0	0.00	12	161.00	161.50	-12	3,490	-0.34%
2023/10/19	2	162.00	0	0.00	162.50	2	3,703	0.05%
2023/10/16	0	0.00	1	166.00	166.00	-1	4,055	-0.02%
2023/10/12	0	0.00	4	165.50	166.50	-4	4,350	-0.09%
2023/10/06	15	161.00	0	0.00	161.50	15	4,943	0.30%
2023/10/03	0	0.00	1	161.00	161.00	-1	5,300	-0.02%
2023/10/02	0	0.00	1	160.00	162.00	-1	5,302	-0.02%
2023/09/28	0	0.00	4	157.50	157.00	-4	5,299	-0.08%
2023/09/27	1	156.00	5	157.00	157.00	-4	5,305	-0.08%
2023/09/21	3	159.50	5	159.80	158.00	-2	5,345	-0.04%
2023/09/20	4	163.13	2	162.25	162.00	2	5,322	0.04%
2023/09/19	1	164.50	1	164.00	163.50	0	5,329	0.00%
2023/09/18	4	165.13	1	165.00	165.00	3	5,339	0.06%
2023/09/15	5	165.50	2	166.00	166.50	3	5,428	0.06%
2023/09/14	1	164.00	41	162.57	164.00	-40	5,382	-0.74%
2023/09/11	0	0.00	2	157.50	157.00	-2	5,353	-0.04%
2023/09/07	2	160.00	0	0.00	158.00	2	5,393	0.04%
2023/09/04	0	0.00	20.1	160.50	160.00	-20.1	5,371	-0.37%
2023/09/01	4	156.50	0	0.00	158.50	4	5,370	0.07%
2023/08/30	0	0.00	1	157.00	156.50	-1	5,424	-0.02%
2023/08/28	0	0.00	0.1	154.00	154.50	-0.1	5,477	0.00%
2023/08/23	0	0.00	3	154.00	155.00	-3	5,562	-0.05%
2023/08/21	1	153.00	0	0.00	153.50	1	5,652	0.02%
2023/08/18	2	153.50	0	0.00	154.00	2	5,687	0.04%
2023/08/17	0.1	153.50	0	0.00	156.50	0.1	5,682	0.00%
2023/08/16	0	0.00	3	151.83	152.00	-3	5,669	-0.05%
2023/08/15	2	154.25	0	0.00	153.00	2	5,663	0.04%
2023/08/14	21	153.57	3	153.67	154.50	18	5,662	0.32%
2023/08/11	1	157.50	0	0.00	157.50	1	5,620	0.02%
2023/08/09	1	160.00	0	0.00	160.00	1	5,595	0.02%
2023/08/08	28	160.91	3	161.50	161.50	25	5,567	0.45%
2023/08/07	0.3	168.00	0	0.00	167.50	0.3	5,498	0.01%
2023/08/04	0	0.00	1	163.00	165.50	-1	5,469	-0.02%
2023/08/02	3.1	162.70	6	162.42	163.00	-2.9	5,465	-0.05%
2023/08/01	8	168.94	0	0.00	168.50	8	5,424	0.15%
2023/07/31	0	0.00	1	172.50	171.50	-1	5,375	-0.02%
2023/07/28	2	170.50	1	170.50	171.00	1	5,311	0.02%
2023/07/27	1	167.00	0	0.00	169.50	1	5,230	0.02%
2023/07/26	6	170.33	2	165.50	165.50	4	5,150	0.08%
2023/07/25	12	176.08	10.2	175.53	175.50	1.8	4,990	0.04%
2023/07/24	0	0.00	1	180.00	180.50	-1	4,881	-0.02%
2023/07/21	1	178.00	7	179.86	180.00	-6	4,755	-0.13%
2023/07/20	2	180.75	1.1	182.97	181.50	0.9	4,673	0.02%
2023/07/19	6	183.50	0	0.00	179.00	6	4,567	0.13%
2023/07/18	1	182.50	2	183.00	183.00	-1	4,378	-0.02%
2023/07/17	8.1	184.06	7	182.57	182.00	1.1	4,233	0.03%
2023/07/14	4.1	181.46	10	184.85	185.00	-5.9	4,107	-0.14%
2023/07/13	7.6	178.47	5	178.50	177.50	2.6	3,826	0.07%
2023/07/12	3.1	172.08	0	0.00	176.50	3.1	3,439	0.09%
2023/07/11	0	0.00	1	162.50	162.50	-1	3,081	-0.03%
2023/07/06	0.7	160.57	0	0.00	161.00	0.7	3,086	0.02%
2023/07/05	0.3	162.33	0	0.00	161.50	0.3	3,110	0.01%
2023/06/27	1	160.50	1	158.00	157.50	0	3,127	0.00%
2023/06/19	0	0.00	1	162.00	162.00	-1	3,062	-0.03%
2023/06/16	4	162.00	0	0.00	164.00	4	3,044	0.13%
2023/06/15	1	161.00	0	0.00	161.50	1	3,018	0.03%
2023/06/14	1	160.00	2	161.00	160.00	-1	3,166	-0.03%
2023/06/13	2	159.75	0	0.00	159.50	2	3,155	0.06%
2023/06/08	2	158.00	2	156.00	156.00	0	3,152	0.00%
2023/06/07	2	157.50	3	158.83	159.00	-1	3,186	-0.03%
2023/06/06	2	156.50	0	0.00	157.00	2	3,200	0.06%
2023/06/02	2	157.25	2	158.00	158.00	0	3,186	0.00%
2023/05/29	2	159.50	2	159.75	159.50	0	3,164	0.00%
2023/05/26	2	158.00	5	158.20	158.50	-3	3,150	-0.10%
2023/05/25	2	155.50	2	156.75	156.50	0	3,128	0.00%
2023/05/24	3	154.17	2.2	154.55	155.50	0.8	3,096	0.03%
2023/05/19	2	152.25	4	151.25	151.00	-2	3,023	-0.07%
2023/05/18	2	151.50	3.4	152.94	152.50	-1.4	3,002	-0.05%
2023/05/16	12.6	149.51	0	0.00	148.50	12.6	2,967	0.42%
2023/05/12	1	146.50	0	0.00	147.00	1	2,956	0.03%
2023/05/11	1	147.50	0	0.00	146.50	1	2,950	0.03%
2023/05/09	1	151.50	0	0.00	151.00	1	2,947	0.03%
2023/05/08	2	152.50	2	153.50	154.50	0	2,946	0.00%
2023/05/05	0	0.00	1	148.00	148.00	-1	2,897	-0.03%
2023/05/03	1	147.00	1	147.00	147.00	0	2,980	0.00%
2023/05/02	1	150.00	0	0.00	150.00	1	3,042	0.03%
2023/04/28	4	148.00	4	147.50	147.50	0	3,118	0.00%
2023/04/26	0	0.00	5	143.00	144.50	-5	3,125	-0.16%
2023/04/25	0.2	144.67	4	145.50	144.00	-3.9	3,132	-0.12%
2023/04/24	1	148.00	0	0.00	148.00	1	3,116	0.03%
2023/04/19	5	153.00	0	152.00	151.50	5	3,293	0.15%
2023/04/18	1.1	153.50	0	0.00	153.00	1.1	3,307	0.03%
2023/04/17	0	155.75	0	0.00	155.00	0	3,310	0.00%
2023/04/12	0	156.50	5	157.50	156.00	-5	3,362	-0.15%
2023/04/10	0	0.00	1	158.00	156.50	-1	3,374	-0.03%
2023/04/06	1	153.00	0	0.00	152.50	1	3,321	0.03%
2023/03/31	0	0.00	2	157.25	156.00	-2	3,311	-0.06%
2023/03/29	1	154.00	0	0.00	153.50	1	3,355	0.03%
2023/03/28	5	154.00	0	0.00	154.00	5	3,451	0.14%
2023/03/21	1	152.50	0	0.00	152.50	1	3,432	0.03%
2023/03/20	3	152.67	0	0.00	152.00	3	3,439	0.09%
2023/03/17	3.8	155.53	0	0.00	154.00	3.8	3,404	0.11%
2023/03/16	0	0.00	2	158.50	159.00	-2	3,238	-0.06%
2023/03/14	2	153.50	0	0.00	153.50	2	3,248	0.06%
2023/03/13	0	157.00	0	0.00	157.00	0	3,238	0.00%
2023/03/10	1	156.50	0	0.00	156.00	1	3,232	0.03%
2023/03/08	0	0.00	3	161.00	162.00	-3	3,232	-0.09%
2023/03/07	4	160.38	0	0.00	161.50	4	3,229	0.12%
2023/03/03	0	0.00	0	159.00	158.00	0	3,214	0.00%
2023/02/24	1	160.00	0	0.00	159.00	1	3,199	0.03%
2023/02/20	0	0.00	1	162.00	161.50	-1	3,438	-0.03%
2023/02/14	1	162.50	0	0.00	161.50	1	3,988	0.03%
2023/02/08	1	164.03	0	0.00	165.00	1	4,329	0.02%
2023/02/07	0	0.00	3	163.50	163.00	-3	4,319	-0.07%
2023/02/06	1	160.00	0	0.00	159.50	1	4,351	0.02%
2023/02/03	1	166.00	1	166.49	165.50	0	4,322	0.00%
2023/02/02	0	0.00	6	167.50	168.00	-6	4,322	-0.14%
2023/01/30	0	0.00	3	161.00	160.50	-3	4,233	-0.07%
2023/01/17	1	155.50	0	0.00	156.00	1	4,179	0.02%
2023/01/12	1	159.00	0	0.00	156.50	1	4,267	0.02%
2023/01/11	0	0.00	14	160.75	161.50	-14	4,273	-0.33%
2023/01/10	0	0.00	2	157.00	156.50	-2	4,166	-0.05%
2023/01/09	0	0.00	1	156.00	156.00	-1	4,184	-0.02%
2023/01/05	0	0.00	1	146.00	146.50	-1	4,272	-0.02%
2023/01/03	0	0.00	1	144.00	145.50	-1	4,428	-0.02%
2022/12/29	2	139.00	0	0.00	138.50	2	4,461	0.04%
2022/12/27	1	145.00	0	0.00	143.50	1	4,532	0.02%
2022/12/22	1	145.50	1	145.50	145.50	0	4,824	0.00%
2022/12/20	1	144.50	0	0.00	144.00	1	5,049	0.02%
2022/12/19	0	0.00	0	153.50	153.50	0	5,032	0.00%
2022/12/16	1	153.00	0	0.00	153.50	1	5,039	0.02%
2022/12/15	2	158.00	2	157.75	158.50	0	4,993	0.00%
2022/12/13	1	153.97	0	0.00	153.00	1	5,036	0.02%
2022/12/07	2.1	155.22	0	0.00	155.00	2.1	5,069	0.04%
2022/12/06	1	161.00	0	0.00	158.50	1	5,068	0.02%
2022/12/02	3	161.50	0	0.00	161.50	3	5,158	0.06%
2022/12/01	8	162.69	0	0.00	161.00	8	5,195	0.15%
2022/11/30	1	157.00	2	157.50	159.00	-1	5,157	-0.02%
2022/11/29	1	156.00	0	0.00	156.00	1	5,186	0.02%
2022/11/24	2	161.00	3	160.67	160.50	-1	5,219	-0.02%
2022/11/23	0	0.00	8.1	158.00	159.50	-8.1	5,266	-0.15%
2022/11/22	0	0.00	0.1	157.00	158.50	-0.1	5,298	0.00%
2022/11/18	5	160.50	4.1	156.53	156.50	1	5,346	0.02%
2022/11/17	1	160.00	6	160.00	162.00	-5	5,279	-0.09%
2022/11/16	5	158.70	4	161.00	162.00	1	5,259	0.02%
2022/11/15	2	161.00	13	160.38	162.00	-11	5,155	-0.21%
2022/11/14	3	155.50	1.1	156.02	155.50	2	5,060	0.04%
2022/11/11	1	154.00	10.2	157.22	155.00	-9.2	5,034	-0.18%
2022/11/10	4	142.00	6	143.50	147.00	-2	4,979	-0.04%
2022/11/08	3	141.50	2	140.00	139.00	1	4,940	0.02%
2022/11/07	3	136.17	11	136.18	137.50	-8	4,873	-0.16%
2022/11/04	4	129.25	4	129.63	130.50	0	4,890	0.00%
2022/11/03	3	124.00	3	127.50	127.50	0	4,889	0.00%
2022/11/02	6	127.75	0	0.00	127.00	6	4,998	0.12%
2022/10/31	0	0.00	5	123.80	124.00	-5	5,223	-0.10%
2022/10/28	6	122.25	3	121.50	121.50	3	5,237	0.06%
2022/10/27	0	0.00	3	125.00	125.50	-3	5,201	-0.06%
2022/10/26	3	121.50	3	121.67	121.50	0	5,210	0.00%
2022/10/25	6	122.25	3	120.50	120.50	3	5,208	0.06%
2022/10/21	1	120.00	1	121.00	121.00	0	5,162	0.00%
2022/10/20	1	121.00	1	121.50	121.50	0	5,159	0.00%
2022/10/19	2	121.00	0	0.00	120.50	2	5,171	0.04%
2022/10/18	4	122.50	4	122.50	122.50	0	5,159	0.00%
2022/10/17	1	119.50	1	121.50	121.50	0	5,242	0.00%
2022/10/14	1	122.00	0	0.00	121.50	1	5,266	0.02%
2022/10/13	2	120.00	4	116.75	117.00	-2	5,300	-0.04%
2022/10/11	0.1	125.00	0	0.00	122.00	0.1	5,282	0.00%
2022/10/07	7	134.21	4	131.00	131.00	3	5,208	0.06%
2022/10/06	4	134.88	4	135.50	136.50	0	5,207	0.00%
2022/10/05	1.1	138.45	0	0.00	135.50	1.1	5,209	0.02%
2022/10/04	2	134.00	2	132.00	133.00	0	5,177	0.00%
2022/10/03	5	126.70	5	128.10	129.00	0	5,154	0.00%
2022/09/30	6	125.33	6	128.00	131.00	0	5,141	0.00%
2022/09/29	2	132.50	2	131.00	131.00	0	5,093	0.00%
2022/09/28	5	138.10	5	132.00	132.00	0	5,042	0.00%
2022/09/27	5	139.20	5	140.30	140.50	0	4,938	0.00%
2022/09/26	0	0.00	3	148.67	148.50	-3	4,850	-0.06%
2022/09/23	3	156.50	3	157.00	157.00	0	4,901	0.00%
2022/09/21	1.1	157.68	1	158.00	157.00	0.1	4,917	0.00%
2022/09/16	6.1	161.50	33	160.94	160.50	-26.9	4,974	-0.54%
2022/09/15	5.1	166.48	0	0.00	164.00	5.1	5,015	0.10%
2022/09/14	0.2	164.00	0	0.00	165.00	0.2	5,091	0.00%
2022/09/13	13.5	168.63	8	167.00	167.00	5.5	5,132	0.11%
2022/09/08	7	163.21	2	165.50	163.50	5	5,360	0.09%
2022/09/07	9	159.50	9	158.50	158.50	0	5,372	0.00%
2022/09/05	2	162.00	3	161.50	162.00	-1	5,435	-0.02%
2022/09/01	3	164.67	0	0.00	164.50	3	5,499	0.05%
2022/08/31	2	167.50	0	0.00	167.50	2	5,561	0.04%
2022/08/30	0	0.00	1	166.50	168.00	-1	5,559	-0.02%
2022/08/26	2	167.50	2	166.50	166.50	0	5,514	0.00%
2022/08/23	3	163.67	0	0.00	166.00	3	5,648	0.05%
2022/08/19	2	168.75	2	166.25	166.00	0	5,751	0.00%
2022/08/18	0	169.00	0	0.00	169.00	0	5,698	0.00%
2022/08/17	2	167.50	1	167.00	167.50	1	5,659	0.02%
2022/08/16	10	163.00	19	162.45	163.00	-9	5,586	-0.16%
2022/08/15	12	160.83	5	160.00	160.00	7	5,515	0.13%
2022/08/11	2	160.50	37	160.46	161.00	-35	5,467	-0.64%
2022/08/10	4	155.38	4	156.75	156.50	0	5,418	0.00%
2022/08/09	3	151.00	6	154.25	155.50	-3	5,402	-0.06%
2022/08/08	4	147.75	4	150.00	151.50	0	5,417	0.00%
2022/08/05	4	143.75	8	146.00	149.00	-4	5,544	-0.07%
2022/08/04	9	137.00	5	138.60	139.00	4	5,368	0.07%
2022/08/03	6	137.83	6	137.92	138.00	0	5,406	0.00%
2022/08/02	4	138.00	4	138.00	138.00	0	5,432	0.00%
2022/08/01	3	141.67	2	141.50	141.50	1	5,424	0.02%
2022/07/29	3	142.33	0	0.00	142.50	3	5,481	0.05%
2022/07/28	4	142.75	4	142.00	142.00	0	5,588	0.00%
2022/07/27	4	140.25	0	0.00	143.00	4	5,713	0.07%
2022/07/26	4	141.75	5	141.50	141.50	-1	5,703	-0.02%
2022/07/25	4	144.75	0	0.00	145.00	4	5,727	0.07%
2022/07/22	0	0.00	5	147.30	146.00	-5	5,808	-0.09%
2022/07/21	2	143.75	2	143.75	145.50	0	5,817	0.00%
2022/07/20	7	142.36	2	142.00	142.00	5	5,829	0.09%
2022/07/19	13	138.77	0	0.00	139.00	13	5,823	0.22%
2022/07/18	0	0.00	7	143.29	144.50	-7	5,848	-0.12%
2022/07/15	3	139.83	3	141.33	141.00	0	5,809	0.00%
2022/07/14	1	139.00	0	0.00	138.00	1	5,776	0.02%
2022/07/13	3	139.83	3.3	140.41	138.50	-0.3	5,750	-0.01%
2022/07/12	0	0.00	2.7	137.24	136.50	-2.7	5,740	-0.05%
2022/07/11	1	141.50	0.3	142.17	141.00	0.7	5,750	0.01%
2022/07/08	2	140.00	2.3	142.33	140.50	-0.3	5,736	-0.01%
2022/07/06	5.4	137.05	5	133.00	133.00	0.4	5,828	0.01%
2022/07/05	3	135.50	3	138.00	138.00	0	5,852	0.00%
2022/07/04	5	137.70	5	137.50	137.50	0	5,854	0.00%
2022/07/01	6.5	139.28	6	139.25	139.00	0.5	5,867	0.01%
2022/06/30	5.2	142.46	5	141.20	141.00	0.2	5,781	0.00%
2022/06/29	6	144.33	9	145.89	145.50	-3	5,775	-0.05%
2022/06/28	11.4	149.40	6	146.50	146.50	5.4	5,780	0.09%
2022/06/27	4	150.50	6.4	152.02	152.00	-2.4	5,782	-0.04%
2022/06/24	5	144.40	2.2	146.71	147.00	2.8	5,751	0.05%
2022/06/23	11.2	141.32	5	143.50	143.50	6.2	5,748	0.11%
2022/06/22	3.2	145.53	2	142.50	143.00	1.2	5,747	0.02%
2022/06/20	2	148.50	0	0.00	142.50	2	5,801	0.03%
2022/06/16	3	157.00	0	0.00	156.50	3	5,598	0.05%
2022/06/14	1	159.50	0	0.00	160.50	1	5,814	0.02%
2022/06/13	1.1	163.00	0	0.00	161.50	1.1	5,805	0.02%
2022/06/10	1	171.00	0	0.00	171.00	1	5,781	0.02%
2022/06/09	0	0.00	4	173.13	173.00	-4	5,831	-0.07%
2022/06/08	1	170.00	0	0.00	170.00	1	5,773	0.02%
2022/06/06	1	167.00	1	169.50	171.00	0	5,863	0.00%
2022/06/01	1.2	170.15	0	0.00	169.50	1.2	6,035	0.02%
2022/05/31	1.5	171.50	0	0.00	172.50	1.5	5,993	0.03%
2022/05/30	0.2	169.17	12	170.33	170.50	-11.9	5,949	-0.20%
2022/05/26	2	161.50	2	159.00	159.00	0	5,807	0.00%
2022/05/25	0	0.00	2	159.00	161.00	-2	5,839	-0.03%
2022/05/24	6.1	161.46	5	156.70	156.50	1.1	5,923	0.02%
2022/05/23	1	164.00	0	0.00	162.50	1	5,895	0.02%
2022/05/20	2	162.00	2.1	163.48	163.50	-0.1	5,960	0.00%
2022/05/19	0	0.00	1	161.50	162.50	-1	5,962	-0.02%
2022/05/18	0.3	164.00	3	166.17	164.50	-2.7	5,926	-0.05%
2022/05/17	0	0.00	2	162.00	163.50	-2	5,853	-0.03%
2022/05/16	1	163.00	0	0.00	158.50	1	5,876	0.02%
2022/05/13	0.1	158.00	14	157.79	160.50	-13.9	5,791	-0.24%
2022/05/12	1	155.00	1	152.50	152.00	0	5,708	0.00%
2022/05/11	35	156.63	32	155.19	155.00	3	5,794	0.05%
2022/05/09	4	153.50	1	151.50	151.00	3	6,010	0.05%
2022/05/06	0	0.00	1	155.20	156.00	-1	6,134	-0.02%
2022/05/05	2	157.50	2	159.50	157.50	0	6,353	0.00%
2022/05/04	0	0.00	3	156.50	153.00	-3	6,409	-0.05%
2022/05/03	2	148.50	0	0.00	149.50	2	6,360	0.03%
2022/04/29	2.2	149.86	5	151.90	149.00	-2.8	6,481	-0.04%
2022/04/27	0.1	140.00	4	140.75	145.00	-3.9	6,504	-0.06%
2022/04/26	1	145.00	0	0.00	146.00	1	6,482	0.02%
2022/04/25	22.2	145.69	0	0.00	148.00	22.2	6,546	0.34%
2022/04/22	3.2	153.86	2	153.50	152.50	1.2	6,512	0.02%
2022/04/21	2	157.50	2	159.00	157.50	0	6,574	0.00%
2022/04/20	1.3	158.08	0	0.00	156.00	1.3	6,663	0.02%
2022/04/19	4	159.50	2	157.25	156.50	2	6,912	0.03%
2022/04/18	0.1	158.00	0	0.00	156.50	0.1	7,026	0.00%
2022/04/15	4.1	159.20	2	156.00	156.00	2.1	7,085	0.03%
2022/04/14	5	163.10	4	161.50	161.50	1	7,253	0.01%
2022/04/13	3	161.17	3	162.50	162.50	0	7,328	0.00%
2022/04/12	6.2	161.62	4	159.38	159.50	2.2	7,483	0.03%
2022/04/11	4.1	165.55	0	0.00	165.50	4.1	7,609	0.05%
2022/04/08	4	170.00	0	0.00	172.00	4	7,770	0.05%
2022/04/07	2	173.75	3	171.33	171.50	-1	7,741	-0.01%
2022/04/06	8	172.00	3	171.50	171.50	5	7,763	0.06%
2022/04/01	5	174.50	4	175.63	176.50	1	7,802	0.01%
2022/03/31	4	177.75	0	0.00	177.00	4	7,894	0.05%
2022/03/30	3	179.67	6	179.42	178.50	-3	7,942	-0.04%
2022/03/29	2	176.50	3	178.33	176.50	-1	8,113	-0.01%
2022/03/28	3	175.33	5	176.40	176.50	-2	8,132	-0.02%
2022/03/25	9.1	181.16	11	179.55	179.50	-2	8,152	-0.02%
2022/03/24	11	179.59	6	182.50	183.00	5	8,147	0.06%
2022/03/23	14	182.68	3	182.67	182.00	11	8,170	0.13%
2022/03/22	4	179.50	5	179.70	180.00	-1	8,237	-0.01%
2022/03/21	6	177.50	3	180.67	178.50	3	8,264	0.04%
2022/03/18	36	178.00	2	177.25	177.50	34	8,286	0.41%
2022/03/17	10	178.75	4	177.75	180.00	6	8,312	0.07%
2022/03/16	0	0.00	1	170.00	170.50	-1	8,352	-0.01%
2022/03/15	10	169.30	7	165.71	166.00	3	8,477	0.04%
2022/03/14	2	172.50	2	173.00	173.00	0	8,660	0.00%
2022/03/11	0.1	171.50	1	171.00	171.50	-0.9	8,657	-0.01%
2022/03/10	2	175.75	0	0.00	174.50	2	8,672	0.02%
2022/03/09	1	172.00	0	0.00	172.50	1	8,760	0.01%
2022/03/08	2	168.00	0	0.00	169.00	2	8,757	0.02%
2022/03/07	4	173.25	2	172.49	173.00	2	8,744	0.02%
2022/03/03	12	184.63	6	183.50	183.50	6	8,852	0.07%
2022/03/02	0	0.00	0	186.00	185.00	0	8,955	0.00%
2022/03/01	0	0.00	0	186.00	187.00	0	9,107	0.00%
2022/02/25	0	0.00	1	183.00	182.00	-1	9,655	-0.01%
2022/02/24	3.1	185.55	8	182.75	183.00	-4.9	9,843	-0.05%
2022/02/23	2	189.00	2	192.00	192.00	0	10,009	0.00%
2022/02/22	6.1	191.30	4.1	188.56	188.50	2	10,036	0.02%
2022/02/21	6	194.33	4	194.50	194.50	2	10,029	0.02%
2022/02/18	2	192.50	7	192.58	195.00	-5	10,098	-0.05%
2022/02/17	0	0.00	1	193.50	193.50	-1	10,164	-0.01%
2022/02/16	1.1	195.86	1	192.58	192.50	0	10,203	0.00%
2022/02/15	0.1	194.40	0	0.00	192.50	0.1	10,212	0.00%
2022/02/14	7.2	195.69	7.1	194.01	194.00	0.2	10,191	0.00%
2022/02/11	19	201.03	5.1	201.91	201.50	14	10,126	0.14%
2022/02/10	3	205.17	1	205.00	204.00	2	10,045	0.02%
2022/02/09	24	199.88	23	198.50	198.50	1	9,887	0.01%
2022/02/08	8.1	196.95	7	199.57	200.00	1.1	9,855	0.01%
2022/02/07	15	195.04	11	199.00	199.00	4	9,741	0.04%
2022/01/26	3	207.50	4	209.50	209.50	-1	9,557	-0.01%
2022/01/25	1	212.50	1	212.56	212.50	0	9,569	0.00%
2022/01/24	1	208.50	0	0.00	216.00	1	9,677	0.01%
2022/01/21	0	205.50	0	0.00	205.50	0	9,695	0.00%
2022/01/20	1	212.50	10	214.50	212.50	-9	9,574	-0.09%
2022/01/19	0	0.00	12.4	211.10	214.50	-12.4	9,518	-0.13%
2022/01/18	4.1	217.15	2	216.50	217.00	2.1	9,440	0.02%
2022/01/17	20	223.00	4.1	221.57	223.50	15.9	9,339	0.17%
2022/01/14	2	219.25	0	0.00	222.50	2	9,318	0.02%
2022/01/13	0	0.00	1	228.50	229.00	-1	9,210	-0.01%
2022/01/12	0.2	232.50	1	236.00	231.00	-0.8	9,092	-0.01%
2022/01/11	2.1	229.00	0	0.00	225.50	2.1	8,854	0.02%
2022/01/10	0	234.50	0.1	234.00	233.50	-0.1	8,784	0.00%
2022/01/07	17.2	231.43	22	236.55	235.00	-4.9	8,773	-0.06%
2022/01/06	0	242.13	13	241.73	242.50	-13	8,574	-0.15%
2022/01/05	20.2	246.98	23	244.65	247.00	-2.8	8,532	-0.03%
2022/01/04	10	245.50	11	235.95	245.00	-1	8,353	-0.01%
2022/01/03	3.1	232.80	0	235.50	231.50	3.1	8,080	0.04%
2021/12/30	10	236.00	11	237.86	236.00	-1	7,912	-0.01%
2021/12/29	1	235.50	0	0.00	236.50	1	7,927	0.01%
2021/12/28	20	235.00	21	235.88	235.00	-1	7,876	-0.01%
2021/12/27	21	235.43	22	233.39	234.50	-1	7,835	-0.01%
2021/12/24	10.1	228.50	24	226.75	228.50	-14	7,779	-0.18%
2021/12/23	10	229.00	10	228.50	229.00	0	7,737	0.00%
2021/12/22	1	218.51	0	0.00	218.00	1	7,635	0.01%
2021/12/20	1	221.00	1	219.50	219.00	0	7,611	0.00%
2021/12/17	0	224.50	0	0.00	225.00	0	7,574	0.00%
2021/12/16	0	228.50	5	226.90	228.50	-5	7,506	-0.07%
2021/12/15	1	219.50	0	0.00	219.00	1	7,348	0.01%
2021/12/14	3	217.50	0	0.00	217.00	3	7,303	0.04%
2021/12/13	0	224.50	0	223.00	223.00	0	7,229	0.00%
2021/12/10	2	225.50	5	224.01	226.00	-3	7,126	-0.04%
2021/12/09	5	219.60	3	219.67	220.50	2	6,926	0.03%
2021/12/08	14	218.54	9	217.11	219.00	5	6,752	0.07%
2021/12/07	3	208.33	1	211.49	209.50	2	6,534	0.03%
2021/12/06	0	0.00	2	213.00	212.00	-2	6,504	-0.03%
2021/12/03	1	213.50	2	210.00	211.50	-1	6,549	-0.02%
2021/12/02	1	204.50	0	0.00	205.00	1	6,505	0.02%
2021/12/01	1	206.50	0	0.00	206.50	1	6,555	0.02%
2021/11/30	1	209.00	3	208.67	207.00	-2	6,532	-0.03%
2021/11/29	1	204.97	0.2	201.00	205.00	0.8	6,545	0.01%
2021/11/26	3	202.17	1	203.50	200.50	2	6,407	0.03%
2021/11/25	0	0.00	1.2	214.43	212.50	-1.2	6,371	-0.02%
2021/11/24	12	219.92	7	219.07	215.00	5	6,396	0.08%
2021/11/23	1	207.00	0	0.00	207.00	1	5,993	0.02%
2021/11/22	2	201.01	12	204.25	205.50	-10	5,969	-0.17%
2021/11/19	1	197.50	1	195.00	195.00	0	5,977	0.00%
2021/11/18	1	194.50	0	0.00	196.00	1	6,058	0.02%
2021/11/17	1	195.00	2	197.75	198.00	-1	6,094	-0.02%
2021/11/16	2	197.00	2	194.50	194.50	0	6,123	0.00%
2021/11/15	4	195.38	9	193.78	193.50	-5	6,196	-0.08%
2021/11/12	7	196.79	5.3	197.16	193.00	1.8	6,252	0.03%
2021/11/11	5	194.50	5	193.00	193.00	0	6,248	0.00%
2021/11/10	8.2	192.01	6	194.00	194.00	2.2	6,319	0.03%
2021/11/09	2	194.50	2	194.50	194.50	0	6,353	0.00%
2021/11/05	0	0.00	0	192.50	193.00	0	6,400	0.00%
2021/11/03	11.1	192.08	1	191.00	192.00	10.1	6,483	0.16%
2021/11/02	1	192.00	1	199.50	191.50	0	6,617	0.00%
2021/11/01	9	196.67	7.2	196.68	197.00	1.9	6,518	0.03%
2021/10/29	28	186.61	37.2	189.96	189.50	-9.2	6,392	-0.14%
2021/10/21	1	184.50	3	182.83	180.50	-2	6,876	-0.03%
2021/10/20	1	183.00	2	183.00	183.00	-1	6,886	-0.01%
2021/10/19	0	0.00	0.1	182.50	183.00	-0.1	7,066	0.00%
2021/10/18	1.1	179.45	0	0.00	179.00	1.1	7,159	0.02%
2021/10/15	1	183.50	1.2	183.38	184.00	-0.2	7,337	0.00%
2021/10/13	5	180.00	5	175.00	175.00	0	7,552	0.00%
2021/10/12	1	177.00	0	0.00	178.00	1	7,673	0.01%
2021/10/08	0.1	180.50	0	0.00	181.00	0.1	7,840	0.00%
2021/10/07	11	179.45	11	181.45	181.50	0	8,099	0.00%
2021/10/06	5	177.00	5	175.00	175.00	0	8,891	0.00%
2021/10/05	3	172.33	3	172.50	176.00	0	8,968	0.00%
2021/10/04	1	175.00	1	172.00	172.00	0	9,015	0.00%
2021/10/01	5	177.60	5	175.90	175.50	0	9,120	0.00%
2021/09/30	0	0.00	0.1	179.75	181.50	-0.1	9,188	0.00%
2021/09/29	14.3	175.12	3	174.50	174.50	11.3	9,180	0.12%
2021/09/28	7.3	185.44	6	184.00	184.00	1.3	9,168	0.01%
2021/09/27	1	188.00	2	187.00	187.00	-1	9,163	-0.01%
2021/09/24	3	191.50	5	190.60	191.00	-2	9,278	-0.02%
2021/09/22	0	0.00	1	186.00	186.00	-1	9,675	-0.01%
2021/09/17	0	0.00	1	189.50	190.50	-1	9,671	-0.01%
2021/09/16	5	191.50	5	189.00	189.00	0	9,806	0.00%
2021/09/15	1	190.00	2	189.00	189.00	-1	10,108	-0.01%
2021/09/14	0	0.00	1	192.00	192.00	-1	10,464	-0.01%
2021/09/10	0	0.00	2	193.00	193.50	-2	10,554	-0.02%
2021/09/09	1	189.49	1	188.50	189.50	0	10,705	0.00%
2021/09/07	2	188.50	1	188.00	189.00	1	10,701	0.01%
2021/09/06	1	194.00	12	195.96	195.50	-11	10,626	-0.10%
2021/09/03	2	192.25	4	192.50	194.00	-2	10,585	-0.02%
2021/09/02	1	192.00	1	189.50	189.50	0	10,684	0.00%
2021/09/01	1	193.00	0	0.00	194.00	1	10,842	0.01%
2021/08/31	3	193.67	2	193.00	193.00	1	10,880	0.01%
2021/08/30	3	194.50	5	194.40	193.50	-2	10,831	-0.02%
2021/08/27	6	189.17	8	190.56	190.00	-2	10,694	-0.02%
2021/08/26	4	188.63	3	185.83	187.50	1	10,631	0.01%
2021/08/25	2	185.75	1	191.00	191.00	1	10,485	0.01%
2021/08/24	9	175.44	7	174.00	174.00	2	10,262	0.02%
2021/08/23	22	169.12	21	170.69	174.00	1	10,224	0.01%
2021/08/20	2	161.50	1	164.00	164.00	1	10,164	0.01%
2021/08/19	3.2	165.25	0	0.00	163.50	3.2	10,107	0.03%
2021/08/17	2	169.00	2	166.50	166.00	0	10,148	0.00%
2021/08/16	0	0.00	0.3	172.80	172.50	-0.3	10,093	0.00%
2021/08/13	1	173.60	1	177.50	172.50	0	10,033	0.00%
2021/08/11	10	179.00	1	180.02	180.00	9	10,077	0.09%
2021/08/10	3.1	180.89	0	182.00	182.00	3.1	10,147	0.03%
2021/08/09	11.1	187.59	12	188.50	187.00	-1	10,205	-0.01%
2021/08/06	17.1	193.76	4	193.00	193.00	13.1	10,262	0.13%
2021/08/05	2	204.25	2.4	202.18	204.00	-0.4	10,235	0.00%
2021/08/04	12	199.58	10	197.51	199.00	2	10,513	0.02%
2021/08/02	0	0.00	0	191.83	192.50	0	10,893	0.00%
2021/07/30	1	191.97	0	0.00	189.00	1	10,992	0.01%
2021/07/29	4	189.13	5	192.80	195.50	-1	11,203	-0.01%
2021/07/28	5	186.80	4	190.75	189.00	1	11,474	0.01%
2021/07/27	0.1	198.25	2	200.50	196.50	-1.9	11,612	-0.02%
2021/07/26	2	209.26	0	211.50	209.00	2	11,672	0.02%
2021/07/23	15.1	212.40	4	215.09	210.00	11	11,876	0.09%
2021/07/22	0.1	214.50	1	212.05	212.00	-0.9	11,797	-0.01%
2021/07/21	0	0.00	2.4	213.42	213.00	-2.4	11,968	-0.02%
2021/07/20	0	210.00	0	0.00	209.00	0	12,128	0.00%
2021/07/19	2	215.50	3	217.00	216.00	-1	12,481	-0.01%
2021/07/16	0	215.00	2	214.50	217.00	-2	12,839	-0.02%
2021/07/15	1	212.00	0	0.00	213.50	1	13,757	0.01%
2021/07/14	4	206.27	3	209.17	210.50	1	14,389	0.01%
2021/07/13	5	213.20	22.1	217.93	215.50	-17.1	14,242	-0.12%
2021/07/09	1	197.00	2	196.50	196.00	-1	13,427	-0.01%
2021/07/08	4	196.38	3	196.00	196.00	1	13,477	0.01%
2021/07/07	0	196.50	1	194.00	197.00	-1	13,466	-0.01%
2021/07/06	0.5	193.00	1	193.00	192.50	-0.5	13,458	0.00%
2021/07/02	2	189.25	1	187.06	189.50	1	13,814	0.01%
2021/07/01	1	186.00	4	189.25	187.00	-3	13,871	-0.02%
2021/06/30	2	194.00	1	193.50	193.00	1	13,947	0.01%
2021/06/29	6	197.17	4	196.63	192.00	2	13,885	0.01%
2021/06/28	1.1	189.64	10.1	191.00	191.50	-9	13,710	-0.07%
2021/06/25	4.1	193.00	5	192.00	191.00	-0.9	13,743	-0.01%
2021/06/24	0.1	191.50	2	194.00	194.50	-2	13,640	-0.01%
2021/06/23	1	188.00	10.3	186.37	191.50	-9.3	13,369	-0.07%
2021/06/22	2.2	177.31	0	0.00	177.50	2.2	13,018	0.02%
2021/06/21	3.2	178.22	0	0.00	178.00	3.2	13,002	0.02%
2021/06/18	8.1	186.74	46.5	187.45	183.00	-38.4	12,987	-0.30%
2021/06/17	0	0.00	1.1	184.50	185.00	-1.1	12,867	-0.01%
2021/06/16	0.1	182.50	2	180.50	180.00	-1.9	12,976	-0.01%
2021/06/11	1	180.04	1	181.50	182.00	0	13,061	0.00%
2021/06/10	0.1	182.00	0	0.00	183.00	0.1	13,107	0.00%
2021/06/09	3	182.67	5	180.60	181.00	-2	12,969	-0.02%
2021/06/08	3	174.67	2.1	174.02	174.00	1	12,752	0.01%
2021/06/07	2	170.00	3	172.17	172.00	-1	12,733	-0.01%
2021/06/04	1.5	171.51	5	172.70	172.50	-3.5	12,735	-0.03%
2021/06/03	0	0.00	1	167.00	173.00	-1	12,838	-0.01%
2021/06/02	5	169.99	5	165.00	165.00	0	12,791	0.00%
2021/06/01	6.1	168.34	0	0.00	168.00	6.1	12,867	0.05%
2021/05/31	0	0.00	2	169.00	168.50	-2	12,884	-0.02%
2021/05/27	2	162.00	45	163.00	163.50	-43	12,956	-0.33%
2021/05/26	48	163.05	0	0.00	162.00	48	13,006	0.37%
2021/05/25	6	164.42	10	165.10	164.00	-4	13,006	-0.03%
2021/05/20	5	150.00	5	147.50	147.50	0	13,666	0.00%
2021/05/19	7	151.43	6	150.08	150.00	1	13,667	0.01%
2021/05/18	13	150.35	13	152.54	154.50	0	13,701	0.00%
2021/05/17	10	148.50	66	146.25	145.00	-56	13,815	-0.41%
2021/05/14	67	155.39	11	155.00	155.00	56	13,665	0.41%
2021/05/13	15	151.87	15	152.63	152.00	0	13,578	0.00%
2021/05/12	1	157.00	1	151.00	155.00	0	13,449	0.00%
2021/05/11	37	160.50	20	156.38	158.00	17	13,222	0.13%
2021/05/10	5	174.10	6	172.50	172.00	-1	13,061	-0.01%
2021/05/07	11	174.95	11.2	177.42	178.50	-0.2	13,058	0.00%
2021/05/06	5	170.60	61	171.53	172.50	-56	13,022	-0.43%
2021/05/05	17.2	172.85	32	172.94	170.50	-14.9	12,783	-0.12%
2021/05/04	83	183.63	29	183.72	183.00	54	12,559	0.43%
2021/05/03	31	185.50	72	184.47	183.50	-41	12,493	-0.33%
2021/04/29	21	199.67	6.1	196.16	195.50	14.9	12,639	0.12%
2021/04/28	14	194.57	4	196.00	196.00	10	12,427	0.08%
2021/04/27	17	201.26	5	197.50	197.50	12	12,426	0.10%
2021/04/26	6	193.42	11.2	196.31	200.00	-5.2	12,255	-0.04%
2021/04/23	15	190.10	9.6	190.21	192.50	5.4	12,017	0.04%
2021/04/22	67.1	193.60	9	184.45	179.00	58	11,844	0.49%
2021/04/21	12.7	193.97	19	197.13	190.50	-6.3	11,537	-0.05%
2021/04/20	4	189.13	73.5	181.59	190.00	-69.5	10,641	-0.65%
2021/04/19	5	173.00	1.1	172.00	173.00	4	9,991	0.04%
2021/04/16	2	171.50	0.5	170.50	169.50	1.5	10,055	0.01%
2021/04/15	1.4	167.85	1	167.00	169.00	0.4	10,170	0.00%
2021/04/14	0.3	166.00	0	0.00	168.50	0.3	10,245	0.00%
2021/04/13	5	172.00	6	170.93	170.00	-1	10,377	-0.01%
2021/04/12	1	170.50	1	172.00	170.50	0	10,532	0.00%
2021/04/09	61.1	171.97	1	170.06	170.00	60.1	10,767	0.56%
2021/04/08	7	177.00	65.2	176.92	176.00	-58.2	10,814	-0.54%
2021/04/07	2.2	173.18	0.1	173.00	172.50	2.1	10,851	0.02%
2021/04/06	60	172.00	1.5	172.64	174.00	58.5	11,465	0.51%
2021/04/01	1	169.50	96.1	169.43	169.50	-95.1	11,433	-0.83%
2021/03/31	0	0.00	2	169.25	169.00	-2	11,478	-0.02%
2021/03/30	0	0.00	0.5	165.60	167.50	-0.5	11,564	0.00%
2021/03/26	0.5	160.50	0	0.00	161.00	0.5	12,205	0.00%
2021/03/25	1.1	160.50	1	160.50	160.50	0.1	12,361	0.00%
2021/03/24	0.7	163.74	2	163.75	162.00	-1.3	12,549	-0.01%
2021/03/23	2.2	165.57	14	165.57	166.00	-11.9	12,740	-0.09%
2021/03/22	5	165.70	6	167.42	165.50	-1	12,974	-0.01%
2021/03/19	5	165.20	1	168.00	168.00	4	13,214	0.03%
2021/03/18	7	166.93	10	166.95	167.00	-3	13,270	-0.02%
2021/03/17	5	167.30	3	165.50	165.50	2	13,845	0.01%
2021/03/16	0	0.00	12	167.04	168.50	-12	14,131	-0.08%
2021/03/15	0	0.00	4	164.00	165.50	-4	14,731	-0.03%
2021/03/12	0	0.00	0	163.50	164.00	0	14,975	0.00%
2021/03/11	3	160.17	2	161.25	162.50	1	15,371	0.01%
2021/03/10	1	155.00	1	156.00	156.00	0	15,671	0.00%
2021/03/09	21	155.21	1	155.94	153.50	20	16,368	0.12%
2021/03/08	24	162.04	0	0.00	157.50	24	16,950	0.14%
2021/03/05	10.8	159.17	0	0.00	160.00	10.8	18,104	0.06%
2021/03/04	12	160.96	1	161.00	160.00	11	18,259	0.06%
2021/03/03	6	162.25	4	162.25	163.50	2	18,387	0.01%
2021/02/26	5.2	166.90	1	167.50	167.00	4.2	18,790	0.02%
2021/02/25	2	172.50	6.1	172.73	171.00	-4.1	19,109	-0.02%
2021/02/24	2	173.00	6.1	174.04	170.00	-4.1	19,236	-0.02%
2021/02/23	5	171.60	2	173.50	172.00	3	18,979	0.02%
2021/02/22	8	177.38	27.2	172.60	175.00	-19.2	18,860	-0.10%
2021/02/18	55	163.50	0.1	164.50	164.00	54.9	18,916	0.29%
2021/02/17	2	161.50	1	164.50	161.50	1	18,922	0.01%
2021/02/04	1	156.00	7	155.00	157.00	-6	18,906	-0.03%
2021/02/03	1.2	154.72	0	0.00	155.50	1.2	19,198	0.01%
2021/02/02	0	0.00	10.1	156.02	158.00	-10.1	19,247	-0.05%
2021/02/01	11.2	147.19	85	149.75	150.00	-73.8	19,361	-0.38%
2021/01/29	1.1	152.32	12	153.50	152.00	-10.9	19,472	-0.06%
2021/01/28	10.1	157.85	0	0.00	157.50	10.1	19,406	0.05%
2021/01/27	2	162.75	8.4	162.30	162.00	-6.4	19,456	-0.03%
2021/01/26	13.4	164.23	2	165.50	162.00	11.4	19,440	0.06%
2021/01/25	81	171.69	8	176.75	170.50	73	19,287	0.38%
2021/01/22	82	171.62	158	170.16	172.00	-76	18,999	-0.40%	大賣/
2021/01/21	1	162.00	0	0.00	160.00	1	18,678	0.01%
2021/01/20	2	162.50	0.1	160.50	159.50	1.9	18,700	0.01%
2021/01/19	9	164.33	13	163.65	165.00	-4	18,666	-0.02%
2021/01/18	11	157.59	2	156.75	163.00	9	18,622	0.05%
2021/01/15	3	164.17	14.4	163.12	161.00	-11.4	18,518	-0.06%
2021/01/14	3.1	167.71	4	168.50	167.50	-0.9	18,227	0.00%
2021/01/13	26.1	169.44	13	170.04	169.00	13.1	18,092	0.07%
2021/01/12	3	169.50	2	171.00	168.50	1	17,950	0.01%
2021/01/11	2	172.25	24	172.94	174.00	-22	17,810	-0.12%
2021/01/08	19	168.47	8.5	169.14	170.00	10.5	17,740	0.06%
2021/01/07	1.2	170.33	1	171.50	172.00	0.2	17,767	0.00%
2021/01/06	11.3	170.08	19	169.29	172.50	-7.7	17,705	-0.04%
2021/01/05	22.1	170.84	4	171.50	171.00	18.1	17,446	0.10%
2021/01/04	90	178.52	8	178.75	177.50	82	17,184	0.48%
2020/12/31	5	175.00	52	176.53	177.50	-47	16,868	-0.28%
2020/12/30	70	174.79	29	175.00	175.00	41	16,663	0.25%
2020/12/29	2	175.75	107	173.73	171.00	-105	16,395	-0.64%	大賣/鉅額交易
2020/12/28	30	168.02	1	167.00	169.00	29	15,706	0.18%
2020/12/25	2	165.50	2	165.25	167.50	0	15,544	0.00%
2020/12/24	53	168.40	1	168.50	165.00	52	15,449	0.34%
2020/12/23	2	167.00	80	168.44	168.00	-78	15,348	-0.51%
2020/12/22	0	0.00	6	167.83	162.50	-6	15,141	-0.04%
2020/12/21	7	161.64	6	160.33	160.50	1	14,756	0.01%
2020/12/18	10	162.80	8	162.44	161.50	2	14,595	0.01%
2020/12/17	84	170.26	4	167.25	166.50	80	14,418	0.55%
2020/12/16	0	0.00	19	169.21	170.00	-19	14,232	-0.13%
2020/12/15	17	165.00	8	165.75	163.00	9	13,968	0.06%
2020/12/14	1	170.00	81	170.17	168.50	-80	13,701	-0.58%
2020/12/11	74	168.45	63	172.83	168.00	11	13,705	0.08%
2020/12/10	89	168.57	4.4	168.00	168.00	84.6	13,190	0.64%
2020/12/09	2.4	167.88	93	168.22	172.00	-90.6	12,823	-0.71%
2020/12/08	85	158.02	97	158.39	159.00	-12	12,171	-0.10%
2020/12/07	96	154.01	19	152.21	154.50	77	11,949	0.64%
2020/12/04	7	158.79	5	159.10	160.00	2	11,594	0.02%
2020/12/03	13	156.69	92	157.42	160.00	-79	11,330	-0.70%
2020/12/02	139	151.12	123.3	150.24	154.00	15.8	10,718	0.15%	大買/大賣/
2020/12/01	97	146.65	32.1	148.40	144.50	64.9	10,250	0.63%
2020/11/30	0	0.00	3	143.17	143.50	-3	9,258	-0.03%
2020/11/27	15.3	127.72	5	128.70	130.50	10.3	9,019	0.11%
2020/11/26	1	127.00	4	127.63	129.00	-3	8,867	-0.03%
2020/11/25	24	124.10	31	123.18	122.00	-7	8,601	-0.08%
2020/11/24	109	120.72	110	125.76	125.00	-1	8,371	-0.01%	大買/大賣/
2020/11/23	5	117.50	62	119.99	120.00	-57	7,990	-0.71%
2020/11/20	2	116.75	0	0.00	116.50	2	7,791	0.03%
2020/11/19	0	0.00	50	116.00	117.00	-50	7,773	-0.64%
2020/11/18	115	115.91	27	115.52	116.00	88	7,765	1.13%	大買/
2020/11/17	24	119.40	8	118.69	115.50	16	7,764	0.21%
2020/11/16	5	114.50	101	115.00	115.00	-96	7,533	-1.27%	大賣/
2020/11/13	0	0.00	3	113.50	113.50	-3	7,530	-0.04%
2020/11/12	131	112.99	3	114.00	112.50	128	7,548	1.70%	大買/鉅額交易
2020/11/11	15	110.97	104	110.83	114.00	-89	7,577	-1.17%	大賣/
2020/11/10	101	107.51	1	107.50	107.50	100	7,456	1.34%	大買/
2020/11/09	104	108.04	108	109.45	110.00	-4	7,487	-0.05%	大買/大賣/
2020/11/06	6	107.17	114	107.85	106.00	-108	7,417	-1.46%	大賣/鉅額交易
2020/11/05	4	103.75	8	103.94	103.50	-4	7,400	-0.05%
2020/11/04	104	103.47	8	103.44	103.50	96	7,491	1.28%	大買/
2020/11/02	1	99.50	0	0.00	99.30	1	7,766	0.01%
2020/10/30	0	0.00	1	100.50	99.60	-1	7,843	-0.01%
2020/10/29	2	99.75	20	100.00	99.90	-18	7,870	-0.23%
2020/10/28	3	102.83	9	102.67	101.50	-6	7,984	-0.08%
2020/10/27	1	104.00	56	103.52	104.00	-55	8,025	-0.69%
2020/10/26	8	103.75	53	103.97	103.00	-45	8,076	-0.56%
2020/10/23	1	102.50	4	102.88	103.00	-3	8,305	-0.04%
2020/10/22	9	102.39	4	102.75	102.00	5	8,390	0.06%
2020/10/21	8	102.13	0	0.00	101.50	8	8,543	0.09%
2020/10/20	3	101.33	2	102.00	101.00	1	8,742	0.01%
2020/10/19	101	101.51	0	0.00	102.00	101	8,987	1.12%	大買/鉅額交易
2020/10/16	29	102.59	50	101.67	101.00	-21	9,209	-0.23%
2020/10/15	4	102.88	50	102.10	102.50	-46	9,217	-0.50%
2020/10/14	11	99.32	2	100.25	100.50	9	9,128	0.10%
2020/10/13	0	0.00	4	97.63	99.20	-4	9,252	-0.04%
2020/10/12	4	98.38	2	98.40	98.00	2	9,314	0.02%
2020/10/08	11	98.88	2	99.40	98.70	9	9,377	0.10%
2020/10/06	48	98.52	2	98.60	98.50	46	9,629	0.48%
2020/10/05	5	98.10	3	97.97	97.90	2	9,893	0.02%
2020/09/30	2	96.30	0	0.00	96.80	2	10,071	0.02%
2020/09/29	14	96.66	0	0.00	96.10	14	10,245	0.14%
2020/09/28	1	96.60	2	95.90	96.00	-1	10,438	-0.01%
2020/09/25	7	95.63	37	95.73	94.40	-30	10,471	-0.29%
2020/09/24	2	97.85	1	97.20	97.20	1	10,491	0.01%
2020/09/23	7	99.04	2	99.35	99.90	5	10,527	0.05%
2020/09/22	2	98.80	1	98.50	98.50	1	10,541	0.01%
2020/09/21	0	0.00	8	100.50	100.00	-8	10,519	-0.08%
2020/09/17	2	103.00	1	103.50	103.00	1	10,545	0.01%
2020/09/16	19	104.61	9	103.94	103.00	10	10,542	0.09%
2020/09/15	4	101.38	6	102.25	103.00	-2	10,426	-0.02%
2020/09/11	3	101.00	4	100.50	100.50	-1	10,356	-0.01%
2020/09/10	1	101.50	2	101.00	100.50	-1	10,358	-0.01%
2020/09/09	1	101.50	101	99.95	102.00	-100	10,349	-0.97%	大賣/
2020/09/08	104	100.96	5	99.98	100.50	99	10,338	0.96%	大買/
2020/09/07	6	101.75	1	102.50	100.00	5	10,388	0.05%
2020/09/04	4	100.18	101	100.83	102.50	-97	10,355	-0.94%	大賣/
2020/09/03	7	100.19	41	99.84	101.00	-34	10,503	-0.32%
2020/09/02	5	97.28	2	97.30	97.30	3	10,847	0.03%
2020/09/01	5	95.00	6	95.85	96.80	-1	10,883	-0.01%
2020/08/31	6	96.20	1	96.10	96.40	5	10,959	0.05%
2020/08/28	6	97.77	2	97.40	97.40	4	11,085	0.04%
2020/08/27	1	98.00	1	98.50	98.40	0	11,263	0.00%
2020/08/26	1	97.60	2	98.40	97.80	-1	11,264	-0.01%
2020/08/25	27	98.12	3	97.67	97.50	24	11,271	0.21%
2020/08/24	1	97.10	0	0.00	98.00	1	11,270	0.01%
2020/08/21	10	97.20	5	96.92	97.10	5	11,267	0.04%
2020/08/20	10	97.28	4	96.30	95.60	6	11,224	0.05%
2020/08/19	1	101.50	31	104.23	101.50	-30	11,038	-0.27%
2020/08/18	4	103.13	0	0.00	104.00	4	11,024	0.04%
2020/08/17	6	104.00	133	104.49	104.00	-127	11,026	-1.15%	大賣/鉅額交易
2020/08/14	115	103.40	9.1	103.13	103.50	105.9	10,886	0.97%	大買/鉅額交易
2020/08/13	31	101.69	0	0.00	101.00	31	10,794	0.29%
2020/08/12	44	102.99	2	103.50	103.00	42	10,709	0.39%
2020/08/11	7	102.57	3	103.17	102.50	4	10,656	0.04%
2020/08/10	61	101.99	3	102.50	101.50	58	10,475	0.55%
2020/08/07	15	102.03	5	102.00	100.00	10	10,409	0.10%
2020/08/05	8	100.25	21	100.47	99.30	-13	10,260	-0.13%
2020/08/03	8	97.16	2	97.90	97.00	6	10,731	0.06%
2020/07/31	2	98.60	11	98.72	98.00	-9	10,755	-0.08%
2020/07/30	16	96.28	2	96.40	97.80	14	10,717	0.13%
2020/07/29	6	94.43	1	95.40	94.50	5	10,733	0.05%
2020/07/28	12	95.20	29	96.14	94.50	-17	10,724	-0.16%
2020/07/27	7	96.29	1	98.80	95.30	6	10,641	0.06%
2020/07/24	13	98.38	1	96.90	96.10	12	10,589	0.11%
2020/07/23	8	101.19	1	100.00	100.00	7	10,450	0.07%
2020/07/22	4	107.88	1	108.00	108.00	3	10,288	0.03%
2020/07/21	1	105.00	12	105.33	106.00	-11	10,074	-0.11%
2020/07/20	5	102.50	5	103.50	103.50	0	9,894	0.00%
2020/07/17	4	101.75	8	103.19	103.00	-4	9,830	-0.04%
2020/07/16	3	101.00	1	103.00	102.00	2	9,847	0.02%
2020/07/15	10	101.95	7	101.00	101.00	3	9,773	0.03%
2020/07/14	7	101.64	5.1	101.49	101.50	1.9	9,928	0.02%
2020/07/13	8	103.75	0	0.00	104.50	8	10,021	0.08%
2020/07/10	2	102.25	1	102.50	102.50	1	10,149	0.01%
2020/07/09	1	105.50	14	105.25	106.00	-13	10,110	-0.13%
2020/07/08	5	101.90	3	102.17	102.50	2	9,882	0.02%
2020/07/07	0	0.00	4	100.50	99.50	-4	9,766	-0.04%
2020/07/06	17	100.60	8	100.44	100.00	9	9,890	0.09%
2020/07/03	0	0.00	2	97.95	97.80	-2	10,061	-0.02%
2020/07/02	1	96.00	40	96.56	97.00	-39	10,263	-0.38%
2020/07/01	1	95.40	4	95.63	95.40	-3	10,373	-0.03%
2020/06/30	0.1	94.80	12	94.44	94.90	-11.9	10,424	-0.11%
2020/06/29	2	92.90	0	0.00	93.00	2	10,470	0.02%
2020/06/24	34	94.30	29	94.67	94.00	5	10,531	0.05%
2020/06/23	11	94.58	4	93.88	93.90	7	10,717	0.07%
2020/06/22	9	93.81	0	0.00	93.10	9	10,897	0.08%
2020/06/19	10	93.90	20	94.06	93.90	-10	11,175	-0.09%
2020/06/18	2	92.80	0	0.00	92.10	2	11,317	0.02%
2020/06/17	2	92.45	1	92.60	92.40	1	11,436	0.01%
2020/06/16	1	91.50	0	0.00	92.10	1	11,637	0.01%
2020/06/15	0	0.00	4	90.85	90.50	-4	11,968	-0.03%
2020/06/12	4	89.43	0	0.00	91.50	4	12,126	0.03%
2020/06/11	10	93.27	0	0.00	91.50	10	12,253	0.08%
2020/06/10	0	0.00	10	94.79	95.40	-10	12,271	-0.08%
2020/06/09	27	95.16	1	94.40	94.20	26	12,514	0.21%
2020/06/08	25	98.58	59	97.77	99.00	-34	12,338	-0.28%
2020/06/05	11	91.98	1	91.70	91.80	10	11,890	0.08%
2020/06/04	12	91.47	2	91.90	91.60	10	11,991	0.08%
2020/06/03	6	91.25	3	90.83	91.40	3	12,099	0.02%
2020/06/02	4	91.25	4	91.48	91.50	0	11,996	0.00%
2020/06/01	0	0.00	2	89.00	89.00	-2	11,938	-0.02%
2020/05/29	2	87.80	1	88.30	87.80	1	12,059	0.01%
2020/05/28	1	88.60	3	89.03	89.10	-2	12,162	-0.02%
2020/05/27	3	89.03	1	89.00	88.70	2	12,309	0.02%
2020/05/26	2	89.65	4	89.60	89.30	-2	12,437	-0.02%
2020/05/25	1	88.80	3	88.13	89.20	-2	12,565	-0.02%
2020/05/22	12	88.78	6	88.90	88.30	6	12,598	0.05%
2020/05/21	5	88.94	0	0.00	89.00	5	12,627	0.04%
2020/05/20	4	88.80	0	0.00	88.00	4	12,646	0.03%
2020/05/19	0	0.00	5	88.70	88.50	-5	12,805	-0.04%
2020/05/18	2	86.95	2	87.15	86.80	0	13,041	0.00%
2020/05/15	6	87.53	1	86.70	87.00	5	13,274	0.04%
2020/05/14	5	89.38	1	90.90	88.20	4	13,690	0.03%
2020/05/13	2	91.10	1	90.60	91.00	1	13,873	0.01%
2020/05/12	4	91.75	1	92.20	90.90	3	13,837	0.02%
2020/05/11	4	91.55	13	92.25	92.20	-9	13,890	-0.06%
2020/05/08	12	91.15	116	91.19	90.60	-104	13,690	-0.76%	大賣/鉅額交易
2020/05/07	6	87.63	2	87.70	87.10	4	13,381	0.03%
2020/05/06	3	87.30	3	88.03	87.20	0	13,392	0.00%
2020/05/05	104	88.59	3	88.13	88.50	101	13,445	0.75%	大買/鉅額交易
2020/05/04	8	86.93	0	0.00	86.90	8	13,527	0.06%
2020/04/30	3	88.73	5.5	88.57	89.10	-2.5	13,575	-0.02%
2020/04/29	2	86.50	7	86.73	87.00	-5	13,527	-0.04%
2020/04/28	1	86.50	3	86.80	86.50	-2	13,593	-0.01%
2020/04/27	3	86.23	1	86.00	86.20	2	13,814	0.01%
2020/04/24	5	84.38	0	0.00	84.70	5	13,917	0.04%
2020/04/23	6	85.37	1	85.20	85.20	5	14,143	0.04%
2020/04/22	7	84.90	6	85.00	85.10	1	14,263	0.01%
2020/04/21	3	87.70	2	85.20	84.40	1	14,573	0.01%
2020/04/20	2	86.60	2	87.45	87.50	0	14,549	0.00%
2020/04/17	2	87.75	1	86.40	86.40	1	14,507	0.01%
2020/04/16	25	87.60	0	0.00	88.00	25	14,323	0.17%
2020/04/15	4	87.63	26	87.85	88.60	-22	14,254	-0.15%
2020/04/14	6	86.02	2	86.00	86.00	4	14,050	0.03%
2020/04/13	3	84.70	1	84.70	84.50	2	14,051	0.01%
2020/04/10	1	84.80	0	0.00	86.00	1	14,058	0.01%
2020/04/09	15	86.43	9	85.87	84.30	6	14,202	0.04%
2020/04/08	27	84.01	10	85.51	86.90	17	14,166	0.12%
2020/04/07	6	81.85	11	82.09	82.90	-5	13,825	-0.04%
2020/04/06	7	77.44	7	78.40	80.00	0	13,642	0.00%
2020/04/01	11	77.13	0	0.00	77.20	11	13,501	0.08%
2020/03/31	1	77.60	0	0.00	78.20	1	13,445	0.01%
2020/03/30	1	77.30	1	77.50	79.10	0	14,004	0.00%
2020/03/27	2	79.90	1	81.10	79.60	1	13,950	0.01%
2020/03/26	2	77.80	1	78.00	80.30	1	13,817	0.01%
2020/03/25	6	80.62	8	80.24	78.70	-2	13,737	-0.01%
2020/03/24	4	76.08	3	76.40	75.70	1	13,481	0.01%
2020/03/23	7	74.14	1	75.70	73.60	6	13,586	0.04%
2020/03/20	3	79.07	1	80.60	80.60	2	13,512	0.01%
2020/03/19	1	75.80	2	79.30	75.80	-1	13,392	-0.01%
2020/03/18	3	86.20	0	0.00	84.20	3	13,093	0.02%
2020/03/17	3	83.63	1	86.90	84.20	2	13,013	0.02%
2020/03/13	3	90.87	2	91.05	91.70	1	12,861	0.01%
2020/03/12	2	95.25	3	94.93	94.00	-1	12,576	-0.01%
2020/03/11	3	102.67	3	100.33	98.50	0	12,749	0.00%
2020/03/10	1	99.50	2	100.55	102.00	-1	13,169	-0.01%
2020/03/09	3	101.17	41	101.74	98.30	-38	13,222	-0.29%
2020/03/06	3	106.17	0	0.00	106.00	3	13,026	0.02%
2020/03/05	1	106.50	3	108.67	109.00	-2	12,961	-0.02%
2020/03/04	4	104.38	2	104.00	103.50	2	12,816	0.02%
2020/03/03	39	109.00	0	0.00	106.50	39	12,681	0.31%
2020/03/02	0	0.00	3	107.67	108.50	-3	12,578	-0.02%
2020/02/27	8	108.50	6	105.42	105.00	2	12,499	0.02%
2020/02/26	2	110.25	1	110.50	108.50	1	12,399	0.01%
2020/02/25	1	112.50	35	111.09	113.00	-34	12,235	-0.28%
2020/02/24	2	113.00	11	114.05	112.50	-9	12,185	-0.07%
2020/02/21	1	116.00	3.1	115.02	116.50	-2.1	12,075	-0.02%
2020/02/20	3	116.17	4	116.50	117.00	-1	12,027	-0.01%
2020/02/19	1	115.50	2	115.50	116.00	-1	11,823	-0.01%
2020/02/18	8	112.38	3	111.50	110.50	5	11,515	0.04%
2020/02/17	3	112.17	3	110.17	113.00	0	11,278	0.00%
2020/02/14	2	104.00	6	106.08	108.00	-4	10,837	-0.04%
2020/02/13	0	0.00	2	102.50	102.00	-2	10,571	-0.02%
2020/02/12	35	103.51	3	105.50	103.50	32	10,678	0.30%
2020/02/11	2	101.75	2	102.50	103.00	0	10,836	0.00%
2020/02/10	3	101.33	2	101.75	101.00	1	10,898	0.01%
2020/02/07	1	103.00	1	104.00	103.00	0	10,875	0.00%
2020/02/06	3	104.83	1	104.50	103.50	2	11,007	0.02%
2020/02/05	4	103.63	4	102.38	102.00	0	10,999	0.00%
2020/02/04	6	100.03	2	101.00	101.00	4	10,844	0.04%
2020/02/03	8	95.51	18	96.14	98.20	-10	10,802	-0.09%
2020/01/31	4	98.45	2	97.85	98.20	2	10,721	0.02%
2020/01/30	4	98.25	63	99.17	96.30	-59	10,834	-0.54%
2020/01/20	6	106.50	3	106.17	107.00	3	10,654	0.03%
2020/01/17	14	106.61	15	106.90	105.00	-1	10,615	-0.01%
2020/01/16	2	102.50	7	103.57	104.50	-5	10,371	-0.05%
2020/01/15	13	101.35	10	101.15	102.00	3	10,274	0.03%
2020/01/14	23	99.06	7	99.07	99.00	16	10,037	0.16%
2020/01/13	17	97.35	0	0.00	98.40	17	10,064	0.17%
2020/01/10	3	96.57	0	0.00	96.50	3	10,379	0.03%
2020/01/09	5	96.52	6	96.27	97.30	-1	10,527	-0.01%
2020/01/08	3	94.93	6	94.67	94.30	-3	10,582	-0.03%
2020/01/07	7	95.51	5	94.60	94.50	2	10,940	0.02%
2020/01/06	4	98.40	0	0.00	97.00	4	11,240	0.04%
2020/01/03	10	101.00	5	101.90	100.50	5	11,207	0.04%
2020/01/02	9	101.61	13	103.00	103.00	-4	11,089	-0.04%
2019/12/31	3	99.67	3	99.90	99.40	0	10,868	0.00%
2019/12/30	13	101.04	6	102.50	100.00	7	10,903	0.06%
2019/12/27	4	102.50	3	101.67	101.00	1	10,860	0.01%
2019/12/26	2	101.50	7.3	101.16	101.50	-5.3	10,872	-0.05%
2019/12/25	10	103.10	15	102.50	101.50	-5	10,938	-0.05%
2019/12/24	6	98.75	2	98.50	99.00	4	10,393	0.04%
2019/12/23	2	98.00	1	98.50	98.00	1	10,502	0.01%
2019/12/20	5	97.38	4	97.33	97.80	1	10,555	0.01%
2019/12/19	3	95.80	13	96.08	95.70	-10	10,832	-0.09%
2019/12/18	8	97.88	10	98.84	96.80	-2	10,922	-0.02%
2019/12/17	7	96.84	3	96.70	97.00	4	10,619	0.04%
2019/12/16	5	96.62	9	96.58	96.50	-4	10,560	-0.04%
2019/12/13	4	94.85	1	95.30	94.90	3	10,457	0.03%
2019/12/12	3	95.27	6	95.73	94.50	-3	10,397	-0.03%
2019/12/11	3	94.87	1	95.70	94.20	2	10,307	0.02%
2019/12/10	2	95.80	1	96.40	96.80	1	10,287	0.01%
2019/12/09	7	96.44	0	0.00	97.30	7	10,214	0.07%
2019/12/06	3	96.47	1	99.00	96.70	2	10,146	0.02%
2019/12/05	4	96.35	16	94.41	96.50	-12	9,750	-0.12%
2019/12/04	11	89.90	9	89.61	90.50	2	9,211	0.02%
2019/12/03	6	87.17	4	87.05	87.10	2	8,989	0.02%
2019/12/02	1	87.10	1	86.40	87.00	0	8,999	0.00%
2019/11/28	0	0.00	2	86.40	86.40	-2	9,051	-0.02%
2019/11/27	9	86.42	1	86.30	86.60	8	9,125	0.09%
2019/11/26	6	85.97	0	0.00	85.50	6	9,136	0.07%
2019/11/25	10	86.50	7	86.20	86.50	3	9,085	0.03%
2019/11/20	0	0.00	1	86.00	86.40	-1	9,147	-0.01%
2019/11/19	0	0.00	1	88.20	87.30	-1	9,219	-0.01%
2019/11/18	2	88.35	0	0.00	88.80	2	9,172	0.02%
2019/11/15	2	88.75	0	0.00	87.80	2	9,208	0.02%
2019/11/13	0	0.00	2	89.10	88.40	-2	9,314	-0.02%
2019/11/12	1	87.50	1	87.50	87.50	0	9,337	0.00%
2019/11/11	1	85.80	1	87.70	86.20	0	9,336	0.00%
2019/11/08	7	90.19	6	89.98	88.00	1	9,198	0.01%
2019/11/07	0	0.00	5	93.18	93.60	-5	8,931	-0.06%
2019/11/06	5	96.80	0	0.00	95.90	5	8,881	0.06%
2019/11/05	3	97.60	9	97.78	98.00	-6	8,856	-0.07%
2019/11/04	6	94.08	5	94.52	95.20	1	8,702	0.01%
2019/11/01	0	0.00	4	92.08	92.30	-4	8,580	-0.05%
2019/10/31	1	92.50	0	0.00	91.80	1	8,647	0.01%
2019/10/30	0	0.00	1	94.00	94.20	-1	8,573	-0.01%
2019/10/29	4	93.90	2	95.10	94.50	2	8,572	0.02%
2019/10/28	0	0.00	40	93.20	94.30	-40	8,454	-0.47%
2019/10/25	2	92.90	1	93.60	92.90	1	8,395	0.01%
2019/10/23	1	92.00	0.1	91.70	91.90	0.9	8,312	0.01%
2019/10/22	1	93.20	5	93.26	93.10	-4	8,303	-0.05%
2019/10/21	6	92.37	5	91.44	92.90	1	8,247	0.01%
2019/10/18	5	92.10	12.1	93.62	91.20	-7.1	8,137	-0.09%
2019/10/17	3	90.90	2	89.80	91.10	1	7,788	0.01%
2019/10/16	2	90.00	0.1	88.90	89.00	1.9	7,667	0.03%
2019/10/15	1	90.10	4	90.40	89.20	-3	7,584	-0.04%
2019/10/14	7	89.14	6	87.27	89.30	1	7,306	0.01%
2019/10/09	4	83.33	0	0.00	83.50	4	6,965	0.06%
2019/10/08	6	84.50	0	0.00	83.80	6	7,069	0.08%
2019/10/04	2	85.45	1	85.70	85.00	1	7,053	0.01%
2019/10/03	1	84.60	3	85.27	86.20	-2	7,094	-0.03%
2019/10/02	1	84.80	0	0.00	85.40	1	7,068	0.01%
2019/10/01	0	0.00	3	84.90	85.50	-3	7,054	-0.04%
2019/09/27	0	0.00	3	83.03	82.20	-3	6,981	-0.04%
2019/09/26	16	85.00	15	84.20	82.70	1	7,004	0.01%
2019/09/25	43	83.88	2	83.95	83.90	41	7,102	0.58%
2019/09/24	5	83.76	16	84.25	83.70	-11	7,306	-0.15%
2019/09/23	3	79.83	5	80.78	81.20	-2	7,012	-0.03%
2019/09/20	5	78.38	11	78.01	78.50	-6	7,226	-0.08%
2019/09/18	0	0.00	1	76.30	76.30	-1	7,461	-0.01%
2019/09/17	0	0.00	2	76.70	76.80	-2	7,502	-0.03%
2019/09/16	1	77.10	0	0.00	76.70	1	7,591	0.01%
2019/09/12	1	76.70	5	76.84	77.20	-4	7,719	-0.05%
2019/09/11	1	74.40	1	74.40	74.30	0	7,775	0.00%
2019/09/09	0	0.00	1	76.30	75.80	-1	8,214	-0.01%
2019/09/06	3	76.40	7	76.50	76.20	-4	8,568	-0.05%
2019/09/05	3	76.53	0	0.00	76.00	3	8,781	0.03%
2019/09/04	0	0.00	1	76.60	76.20	-1	9,001	-0.01%
2019/09/03	11	76.30	12	76.35	76.60	-1	9,084	-0.01%
2019/09/02	2	74.80	1	75.20	75.00	1	9,131	0.01%
2019/08/30	6	74.98	7	75.33	74.20	-1	9,298	-0.01%
2019/08/29	3	73.40	0	0.00	74.60	3	9,377	0.03%
2019/08/28	10	74.04	0	0.00	73.50	10	9,430	0.11%
2019/08/27	1	74.70	1	73.80	73.80	0	9,447	0.00%
2019/08/26	7	74.54	5	74.58	74.10	2	9,586	0.02%
2019/08/22	11	78.60	4	78.43	77.90	7	9,722	0.07%
2019/08/21	4	79.73	0	0.00	79.30	4	9,935	0.04%
2019/08/20	3	80.43	0	0.00	80.10	3	10,200	0.03%
2019/08/19	4	81.78	3	81.87	81.20	1	10,388	0.01%
2019/08/16	0.5	78.30	10	78.23	78.00	-9.5	10,583	-0.09%
2019/08/15	14	78.23	2	77.70	77.60	12	10,991	0.11%
2019/08/14	3	81.77	6	81.73	80.90	-3	11,107	-0.03%
2019/08/13	1	80.80	0	0.00	81.00	1	11,418	0.01%
2019/08/12	2	80.95	7	81.10	81.50	-5	11,962	-0.04%
2019/08/08	7	80.09	8	80.18	80.20	-1	12,172	-0.01%
2019/08/07	8	80.96	3	81.37	80.50	5	12,557	0.04%
2019/08/06	1	80.90	5	81.18	82.30	-4	13,207	-0.03%
2019/08/05	3	80.93	2	81.50	80.50	1	13,657	0.01%
2019/08/02	4	82.88	0	0.00	81.60	4	14,366	0.03%
2019/08/01	3	85.20	3	85.97	85.50	0	14,369	0.00%
2019/07/31	0	0.00	3	84.80	86.00	-3	14,460	-0.02%
2019/07/30	5	82.94	2	84.60	83.50	3	14,407	0.02%
2019/07/29	4	87.10	30	87.20	86.30	-26	14,303	-0.18%
2019/07/25	30	87.90	7	87.80	88.40	23	14,315	0.16%
2019/07/24	1	87.30	1	86.90	86.90	0	14,296	0.00%
2019/07/22	1	88.10	3	88.20	88.10	-2	14,336	-0.01%
2019/07/19	0	0.00	1	87.60	88.00	-1	14,327	-0.01%
2019/07/18	5	88.00	6	88.42	86.80	-1	14,457	-0.01%
2019/07/17	2	90.00	0	0.00	89.90	2	14,406	0.01%
2019/07/16	1	91.40	10	90.04	90.40	-9	14,443	-0.06%
2019/07/12	13	88.24	9	88.90	87.90	4	14,471	0.03%
2019/07/11	6	87.35	4	87.70	87.30	2	14,373	0.01%
2019/07/10	2	86.00	2	86.40	86.70	0	14,320	0.00%
2019/07/09	4	86.43	3	85.80	85.70	1	14,289	0.01%
2019/07/08	1	87.20	1	87.50	87.50	0	14,264	0.00%
2019/07/05	3	86.73	8	87.04	87.30	-5	14,345	-0.03%
2019/07/04	6	85.72	4	85.55	85.80	2	14,340	0.01%
2019/07/03	1	85.80	1	85.80	85.90	0	14,760	0.00%
2019/07/02	2	87.50	10	86.77	87.60	-8	14,660	-0.05%
2019/07/01	1	85.10	13	84.22	85.90	-12	14,475	-0.08%
2019/06/27	9	79.48	57	79.65	80.50	-48	14,223	-0.34%
2019/06/26	0	0.00	2	79.65	81.40	-2	13,871	-0.01%
2019/06/25	4	82.05	4	80.40	80.40	0	13,831	0.00%
2019/06/24	11	82.56	0	0.00	83.00	11	13,652	0.08%
2019/06/21	4	82.25	9	81.38	81.60	-5	13,619	-0.04%
2019/06/20	6	83.73	0	0.00	82.70	6	13,550	0.04%
2019/06/19	59	82.23	36	81.71	82.50	23	13,490	0.17%
2019/06/18	1	83.00	0	0.00	81.70	1	13,372	0.01%
2019/06/17	5	83.70	4	83.50	84.20	1	13,326	0.01%
2019/06/14	41	82.81	16	82.83	82.10	25	13,108	0.19%
2019/06/13	6	79.30	10	79.32	81.50	-4	12,776	-0.03%
2019/06/12	6	79.72	11	79.85	78.80	-5	12,622	-0.04%
2019/06/11	0	0.00	4	77.73	78.60	-4	12,490	-0.03%
2019/06/10	1	76.10	7	76.10	76.80	-6	12,428	-0.05%
2019/06/06	6	75.23	4	75.10	74.50	2	12,369	0.02%
2019/06/05	4	79.05	1	79.30	77.90	3	12,215	0.02%
2019/06/04	10	78.20	11	77.51	78.20	-1	12,311	-0.01%
2019/06/03	4	78.03	2	77.85	77.50	2	12,334	0.02%
2019/05/31	0	0.00	3	77.80	78.90	-3	12,294	-0.02%
2019/05/30	7	77.49	2	77.30	77.30	5	12,162	0.04%
2019/05/29	4	77.20	4	76.93	77.20	0	12,097	0.00%
2019/05/28	13	79.08	7	78.64	78.20	6	12,127	0.05%
2019/05/27	0	0.00	7	81.76	81.10	-7	12,125	-0.06%
2019/05/24	24	81.49	21	80.85	80.90	3	11,956	0.03%
2019/05/23	41	79.48	38	80.61	81.20	3	11,812	0.03%
2019/05/22	8	80.03	25	81.04	79.10	-17	11,547	-0.15%
2019/05/21	6	77.05	19	77.43	78.90	-13	11,219	-0.12%
2019/05/20	6	78.12	8	77.89	77.00	-2	11,084	-0.02%
2019/05/17	11	80.17	10	80.93	80.10	1	10,837	0.01%
2019/05/16	22	78.58	1	78.60	78.10	21	10,412	0.20%
2019/05/15	12	78.87	9	78.42	78.10	3	10,471	0.03%
2019/05/14	11	78.04	34	78.70	78.00	-23	10,559	-0.22%
2019/05/13	30	73.72	21	73.81	75.70	9	10,001	0.09%
2019/05/10	13	72.85	34	72.26	72.80	-21	9,585	-0.22%
2019/05/09	11	68.45	16	68.38	68.20	-5	8,933	-0.06%
2019/05/08	0	0.00	1	69.20	69.30	-1	8,874	-0.01%
2019/05/07	0.4	67.80	2	67.95	67.70	-1.6	8,904	-0.02%
2019/05/06	4	66.58	3	67.10	67.30	1	9,224	0.01%
2019/05/03	7	68.36	8	68.65	68.20	-1	9,229	-0.01%
2019/05/02	3	67.37	1	67.30	67.30	2	9,228	0.02%
2019/04/30	3	66.27	1	66.10	66.80	2	9,352	0.02%
2019/04/29	8	67.44	1	67.10	67.00	7	9,419	0.07%
2019/04/26	3	69.47	1	69.90	69.50	2	9,474	0.02%
2019/04/25	18	71.17	9	71.02	71.20	9	9,531	0.09%
2019/04/24	6	71.00	2	71.70	70.30	4	9,697	0.04%
2019/04/23	0	0.00	1	69.70	70.00	-1	9,679	-0.01%
2019/04/22	3	71.43	1	71.90	70.50	2	9,950	0.02%
2019/04/19	0	0.00	9	70.04	70.60	-9	9,991	-0.09%
2019/04/18	31	69.55	28	71.06	68.60	3	10,232	0.03%
2019/04/17	2	69.85	19	69.62	69.10	-17	10,246	-0.17%
2019/04/16	17	68.88	8	68.60	69.30	9	10,261	0.09%
2019/04/15	2	68.30	1	68.50	68.30	1	10,465	0.01%
2019/04/12	13	68.13	3	67.67	67.70	10	10,741	0.09%
2019/04/11	17	70.23	1	68.80	68.80	16	10,854	0.15%
2019/04/10	1	70.90	0	0.00	71.40	1	10,908	0.01%
2019/04/09	2	73.00	26	72.02	71.80	-24	10,984	-0.22%
2019/04/08	2	68.45	3	68.60	68.60	-1	10,831	-0.01%
2019/04/03	4	67.85	4	67.95	67.80	0	10,997	0.00%
2019/04/02	0	0.00	6	69.00	68.40	-6	11,241	-0.05%
2019/04/01	4	68.83	6	68.75	68.20	-2	11,713	-0.02%
2019/03/29	0	0.00	1	67.40	67.40	-1	11,658	-0.01%
2019/03/28	6	67.73	18	67.75	66.60	-12	12,023	-0.10%
2019/03/27	0	0.00	2	67.10	66.90	-2	12,525	-0.02%
2019/03/26	1	66.80	1	67.70	67.70	0	12,713	0.00%
2019/03/25	5	66.60	1	67.10	66.60	4	12,950	0.03%
2019/03/22	0	0.00	11	68.50	68.20	-11	13,122	-0.08%
2019/03/21	6	68.40	6	68.10	68.40	0	13,349	0.00%
2019/03/20	7	68.01	1	68.10	67.80	6	13,583	0.04%
2019/03/19	0	0.00	2	66.80	66.80	-2	13,849	-0.01%
2019/03/18	1	64.90	5	65.42	65.70	-4	13,975	-0.03%
2019/03/15	12	65.59	4	65.23	64.80	8	14,310	0.06%
2019/03/14	7	64.66	6	65.42	64.30	1	14,582	0.01%
2019/03/13	1	65.30	12	65.10	65.70	-11	14,874	-0.07%
2019/03/12	10	66.56	1	66.90	66.00	9	15,052	0.06%
2019/03/11	9	65.60	3	65.90	65.90	6	15,288	0.04%
2019/03/08	25	65.35	20.2	66.35	65.10	4.9	15,954	0.03%
2019/03/07	1	67.90	1	67.80	67.90	0	16,140	0.00%
2019/03/06	0	0.00	5	71.30	70.30	-5	16,581	-0.03%
2019/03/04	1	71.80	1	70.50	70.50	0	17,429	0.00%
2019/02/27	3	71.33	5	71.60	71.40	-2	17,569	-0.01%
2019/02/26	19	72.64	8	72.06	72.60	11	17,810	0.06%
2019/02/25	5	69.46	29	69.20	69.80	-24	17,952	-0.13%
2019/02/22	4	71.00	2	71.50	70.10	2	18,343	0.01%
2019/02/20	6	72.82	2	72.90	71.10	4	18,314	0.02%
2019/02/19	20	71.25	11	71.02	72.00	9	18,362	0.05%
2019/02/18	22	71.65	3	71.57	70.80	19	18,472	0.10%
2019/02/15	3	71.17	5	71.26	70.50	-2	18,677	-0.01%
2019/02/14	6	73.47	6	73.42	72.80	0	18,739	0.00%
2019/02/13	61	70.56	55	73.51	74.30	6	18,546	0.03%
2019/02/12	41	67.50	40	67.60	67.60	1	18,191	0.01%
2019/02/11	2	65.85	7	65.77	65.60	-5	18,539	-0.03%
2019/01/30	2	65.45	2	66.00	64.50	0	18,765	0.00%
2019/01/29	0	0.00	0.2	65.30	65.20	-0.2	18,788	0.00%
2019/01/28	1	65.00	1	65.30	65.50	0	18,875	0.00%
2019/01/25	2	63.80	11	64.84	64.40	-9	19,217	-0.05%
2019/01/24	17	63.04	3	63.13	62.50	14	19,111	0.07%
2019/01/23	10	62.00	11	62.53	63.10	-1	19,101	-0.01%
2019/01/22	1	62.80	14	62.21	62.00	-13	19,326	-0.07%
2019/01/21	2	63.50	2	64.30	63.70	0	19,436	0.00%
2019/01/18	1	64.20	1	62.90	64.30	0	19,565	0.00%
2019/01/17	23	65.09	10	63.74	63.60	13	19,619	0.07%
2019/01/16	31	63.88	47	64.41	64.90	-16	19,722	-0.08%
2019/01/15	13	62.82	9	62.03	62.90	4	19,591	0.02%
2019/01/14	10.3	62.02	6	60.92	61.40	4.3	19,557	0.02%
2019/01/11	13	64.02	26	64.33	63.30	-13	19,391	-0.07%
2019/01/10	25	64.42	29	64.80	64.00	-4	19,377	-0.02%
2019/01/09	20	63.35	1	63.80	62.60	19	19,169	0.10%
2019/01/08	15	62.64	3	62.70	62.50	12	19,230	0.06%
2019/01/07	8	64.13	2	63.45	63.20	6	19,279	0.03%
2019/01/04	4	60.55	6	62.22	62.90	-2	19,258	-0.01%
2019/01/03	3	62.10	3	62.80	61.60	0	19,106	0.00%
2019/01/02	1	61.80	0	0.00	62.80	1	19,093	0.01%
2018/12/28	7	61.44	8	61.14	61.20	-1	19,120	-0.01%
2018/12/27	12	61.50	16	61.61	61.20	-4	19,189	-0.02%
2018/12/26	9	60.27	6	60.30	58.50	3	18,918	0.02%
2018/12/25	15	57.79	25	58.25	60.80	-10	18,881	-0.05%
2018/12/24	10	60.57	5	60.06	60.00	5	18,659	0.03%
2018/12/22	0	0.00	1	61.80	63.50	-1	18,227	-0.01%
2018/12/21	36	61.69	39	61.76	63.40	-3	18,292	-0.02%
2018/12/20	7	63.91	4	64.70	61.70	3	18,034	0.02%
2018/12/19	14	70.38	31	69.27	68.50	-17	17,677	-0.10%
2018/12/18	21	70.71	17	70.79	70.00	4	18,106	0.02%
2018/12/17	12	71.19	4	70.60	71.00	8	18,198	0.04%
2018/12/14	16	68.82	18	67.86	69.20	-2	18,092	-0.01%
2018/12/13	5	69.78	1	69.00	69.80	4	17,965	0.02%
2018/12/12	19	71.21	18	70.12	69.30	1	17,838	0.01%
2018/12/11	6	69.88	1	70.50	68.60	5	17,780	0.03%
2018/12/10	18	70.03	28	69.42	69.60	-10	17,754	-0.06%
2018/12/07	22	75.10	6	74.65	72.70	16	17,516	0.09%
2018/12/06	22	74.42	26	75.06	74.10	-4	17,515	-0.02%
2018/12/05	10	78.72	1	78.90	78.00	9	17,395	0.05%
2018/12/04	4	83.60	12	83.66	82.10	-8	17,367	-0.05%
2018/12/03	41	86.57	41	85.98	85.20	0	17,253	0.00%
2018/11/30	12	84.69	5	84.86	84.50	7	16,574	0.04%
2018/11/29	28	84.46	21	84.28	85.80	7	16,135	0.04%
2018/11/28	3	79.30	31	79.14	79.90	-28	15,623	-0.18%
2018/11/27	13	74.91	12	74.94	76.00	1	15,145	0.01%
2018/11/26	10	73.70	3	74.17	73.50	7	14,850	0.05%
2018/11/23	41	73.85	34	73.88	72.00	7	14,732	0.05%
2018/11/22	33	74.61	18	75.15	72.80	15	14,384	0.10%
2018/11/21	9	73.93	24	75.00	77.50	-15	13,991	-0.11%
2018/11/20	24	70.45	24	70.40	70.50	0	13,555	0.00%
2018/11/19	3	69.53	1	69.70	70.10	2	13,594	0.01%
2018/11/16	17	69.14	26	70.00	69.00	-9	13,591	-0.07%
2018/11/15	13	68.32	5	68.78	70.00	8	13,639	0.06%
2018/11/14	15	68.14	15	68.66	68.00	0	13,554	0.00%
2018/11/13	0	0.00	2	68.85	71.50	-2	13,511	-0.01%
2018/11/12	12	68.07	12	68.13	69.00	0	13,388	0.00%
2018/11/09	6	67.48	6	66.80	67.50	0	13,312	0.00%
2018/11/08	29	67.50	15	69.55	66.20	14	13,209	0.11%
2018/11/07	6	66.27	9	67.52	69.80	-3	12,822	-0.02%
2018/11/06	10	65.15	8	64.63	63.50	2	12,780	0.02%
2018/11/05	2	66.20	3	66.60	67.40	-1	12,809	-0.01%
2018/11/02	15	66.33	13	65.75	66.40	2	12,814	0.02%
2018/11/01	14	62.31	5	62.20	63.30	9	12,502	0.07%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	15	51.72	21	51.45	52.40	-6	12,483	-0.05%
2018/10/29	19	50.62	11	49.45	51.80	8	12,405	0.06%
2018/10/26	10	48.89	8	49.72	47.10	2	12,467	0.02%
2018/10/25	4	51.20	4	51.33	50.40	0	12,546	0.00%
2018/10/24	7	56.79	16	55.07	56.00	-9	12,412	-0.07%
2018/10/23	11	59.72	21	59.67	58.30	-10	12,263	-0.08%
2018/10/22	15	61.32	18	61.78	61.90	-3	12,230	-0.02%
2018/10/19	6	62.52	4	62.33	61.80	2	12,158	0.02%
2018/10/18	9	66.57	20	66.44	65.30	-11	12,057	-0.09%
2018/10/17	19	65.77	8	65.75	65.20	11	11,952	0.09%
2018/10/16	30	65.02	29	65.57	64.00	1	11,921	0.01%
2018/10/15	7	63.46	1	63.70	63.10	6	11,781	0.05%
2018/10/12	8	63.70	10	63.89	64.10	-2	11,722	-0.02%
2018/10/11	3	63.80	12	64.08	63.50	-9	11,552	-0.08%
2018/10/09	34	69.88	32	69.66	70.50	2	11,443	0.02%
2018/10/08	28	69.38	10	68.65	68.00	18	11,287	0.16%
2018/10/05	4	71.73	15	71.41	70.00	-11	11,098	-0.10%
2018/10/04	2	75.70	2	75.80	75.80	0	10,937	0.00%
2018/10/03	1	75.00	10	78.40	74.90	-9	10,944	-0.08%
2018/10/02	9	79.14	8	79.86	78.50	1	10,874	0.01%
2018/10/01	12	78.90	22	79.80	79.90	-10	10,996	-0.09%
2018/09/28	15	78.25	17	78.82	78.40	-2	11,180	-0.02%
2018/09/27	5	78.36	0	0.00	77.30	5	11,181	0.04%
2018/09/26	18	77.60	12	77.56	79.50	6	11,262	0.05%
2018/09/25	59	81.02	57	80.32	78.10	2	11,179	0.02%
2018/09/21	86	78.95	74	80.89	81.50	12	10,708	0.11%
2018/09/20	17	74.95	32	74.92	74.60	-15	10,431	-0.14%
2018/09/19	60	75.93	59.6	74.50	74.30	0.4	10,444	0.00%
2018/09/18	34	72.15	34	72.35	73.90	0	10,448	0.00%
2018/09/17	62	73.84	19	74.16	74.70	43	10,570	0.41%
2018/09/14	12	68.55	19	67.50	72.10	-7	10,320	-0.07%
2018/09/13	10	65.91	14	65.77	65.60	-4	10,254	-0.04%
2018/09/12	5	66.60	3	65.63	64.40	2	10,255	0.02%
2018/09/11	7	69.54	7	70.00	69.50	0	10,055	0.00%
2018/09/10	6	71.50	3	71.70	69.50	3	9,872	0.03%
2018/09/07	10	79.51	3	79.43	77.20	7	9,740	0.07%
2018/09/06	1	84.60	1	85.20	85.00	0	9,688	0.00%
2018/09/05	3	84.40	3	84.30	84.30	0	9,854	0.00%
2018/09/04	2	83.45	3	84.27	84.40	-1	10,053	-0.01%
2018/09/03	11	85.28	20	83.93	83.80	-9	10,218	-0.09%
2018/08/31	5	86.52	6	87.52	88.00	-1	10,583	-0.01%
2018/08/30	11	88.84	9	88.24	87.50	2	10,763	0.02%
2018/08/29	19	87.44	8	87.34	87.40	11	11,085	0.10%
2018/08/28	7	87.60	8	87.55	87.40	-1	11,507	-0.01%
2018/08/27	2	88.20	3	87.10	88.20	-1	11,612	-0.01%
2018/08/24	2	83.70	1	84.50	84.50	1	11,737	0.01%
2018/08/23	4	86.13	2	86.25	85.20	2	12,123	0.02%
2018/08/22	9	84.97	10	85.41	87.30	-1	12,328	-0.01%
2018/08/21	8	85.96	7	86.01	86.60	1	12,292	0.01%
2018/08/20	6	86.52	7	85.81	84.20	-1	12,374	-0.01%
2018/08/17	3	91.70	11	92.75	90.20	-8	12,304	-0.07%
2018/08/16	13	90.75	6	92.10	92.80	7	12,390	0.06%
2018/08/15	3	91.30	3	90.00	90.30	0	12,514	0.00%
2018/08/14	10	87.92	11	88.21	91.50	-1	12,602	-0.01%
2018/08/13	16	89.93	2	89.20	88.40	14	12,638	0.11%
2018/08/10	2	95.10	1	95.30	93.00	1	12,649	0.01%
2018/08/09	1	96.00	1	97.80	96.10	0	12,911	0.00%
2018/08/08	9	98.26	7	96.29	95.60	2	13,595	0.01%
2018/08/07	3	102.00	6	102.83	102.50	-3	13,996	-0.02%
2018/08/06	1	97.30	2	99.50	99.50	-1	14,580	-0.01%
2018/08/03	2	92.40	3	95.37	97.00	-1	15,125	-0.01%
2018/08/02	5	95.60	1	92.10	92.00	4	15,089	0.03%
2018/08/01	9	101.39	1	98.60	99.20	8	15,010	0.05%
2018/07/31	17	107.59	22	106.14	105.00	-5	15,036	-0.03%
2018/07/30	2	109.00	0	0.00	107.00	2	15,173	0.01%
2018/07/27	2	110.50	2	112.25	113.00	0	15,325	0.00%
2018/07/24	1	109.50	3	110.00	112.00	-2	15,928	-0.01%
2018/07/23	2	106.50	2	107.50	108.00	0	16,091	0.00%
2018/07/19	0	0.00	4	114.01	115.50	-4	16,418	-0.02%
2018/07/18	0	0.00	6.1	116.88	109.50	-6.1	16,549	-0.04%
2018/07/17	0	0.00	1	115.00	115.00	-1	16,632	-0.01%
2018/07/16	1	115.50	0.1	116.00	116.50	1	16,937	0.01%
2018/07/13	18	116.50	19	114.50	114.50	-1	17,483	-0.01%
2018/07/12	3	114.17	2	116.00	116.00	1	17,768	0.01%
2018/07/11	4	112.00	2	113.25	113.00	2	18,121	0.01%
2018/07/10	3	116.83	5	116.50	115.00	-2	18,706	-0.01%
2018/07/09	17	114.06	18	115.39	114.00	-1	19,373	-0.01%
2018/07/06	27	110.56	32	111.39	117.50	-5	19,510	-0.03%
2018/07/05	12	109.63	13	110.27	107.00	-1	19,568	-0.01%
2018/07/04	4	109.38	3	105.33	107.00	1	19,769	0.01%
2018/07/03	3	117.50	9.3	116.14	115.50	-6.3	20,025	-0.03%
2018/07/02	4	121.00	3	117.17	115.50	1	20,029	0.00%
2018/06/29	7	122.71	8	123.56	123.00	-1	19,974	-0.01%
2018/06/28	14	125.82	13	126.38	123.00	1	20,003	0.00%
2018/06/27	10	124.90	10	126.15	128.00	0	20,283	0.00%
2018/06/26	18	127.67	21	125.93	125.00	-3	20,572	-0.01%
2018/06/25	5	123.70	5	125.10	127.00	0	20,422	0.00%
2018/06/22	18	124.33	4	124.63	124.00	14	20,571	0.07%
2018/06/21	18	125.28	30	125.63	129.00	-12	20,592	-0.06%
2018/06/20	3	123.33	6	123.17	123.00	-3	20,819	-0.01%
2018/06/19	4	125.00	3	124.83	124.00	1	21,083	0.00%
2018/06/15	1	125.50	3	128.00	128.00	-2	21,343	-0.01%
2018/06/14	1	126.00	1	127.50	127.50	0	21,757	0.00%
2018/06/13	4	129.13	2	125.75	127.50	2	22,584	0.01%
2018/06/12	0	0.00	9	127.89	128.00	-9	22,755	-0.04%
2018/06/11	20	124.90	5	125.50	125.50	15	22,574	0.07%
2018/06/08	18	119.03	7	118.93	120.50	11	22,440	0.05%
2018/06/07	2	125.50	0	0.00	125.00	2	22,077	0.01%
2018/06/06	17	126.06	1	126.50	128.00	16	22,058	0.07%
2018/06/05	18	129.06	12	123.29	122.50	6	21,956	0.03%
2018/06/04	7	135.93	1	136.00	136.00	6	21,514	0.03%
2018/06/01	5	137.70	20	140.50	137.00	-15	21,474	-0.07%
2018/05/31	86	147.14	112	142.29	141.00	-26	21,435	-0.12%	大賣/
2018/05/30	11	143.77	21	144.21	143.00	-10	20,992	-0.05%
2018/05/29	37	143.27	47	143.53	143.00	-10	20,769	-0.05%
2018/05/28	3	143.00	6	143.50	142.00	-3	20,607	-0.01%
2018/05/25	2	141.50	1	140.99	140.00	1	20,488	0.00%
2018/05/24	5	136.60	2	137.25	138.00	3	20,424	0.01%
2018/05/23	2	138.50	2	138.50	137.00	0	20,377	0.00%
2018/05/22	6	136.42	1	136.00	136.50	5	20,225	0.02%
2018/05/21	90	140.28	51	139.16	141.00	39	20,225	0.19%
2018/05/18	4	138.88	34	137.09	139.00	-30	20,217	-0.15%
2018/05/17	11	138.82	3	140.33	136.50	8	20,166	0.04%
2018/05/16	102	142.46	107	147.56	141.50	-5	20,054	-0.02%	大買/大賣/
2018/05/15	40	145.64	9	144.44	141.00	31	19,651	0.16%
2018/05/14	68	149.76	73	143.27	151.00	-5	19,438	-0.03%
2018/05/11	8	139.63	6	139.83	137.50	2	18,840	0.01%
2018/05/10	5	130.90	8.1	132.71	135.50	-3.1	18,366	-0.02%
2018/05/09	2	130.50	0	0.00	131.00	2	18,655	0.01%
2018/05/08	23	132.87	30.1	132.73	132.00	-7.1	18,633	-0.04%
2018/05/07	1	130.00	11	131.00	131.00	-10	18,638	-0.05%
2018/05/04	2	126.00	2	127.50	127.00	0	18,647	0.00%
2018/05/03	15	131.90	1	136.50	130.50	14	19,036	0.07%
2018/05/02	33	134.33	56	134.02	134.50	-23	19,101	-0.12%
2018/04/30	31	130.48	1	129.00	129.00	30	19,276	0.16%
2018/04/27	34	131.09	32.1	133.06	131.00	1.9	19,738	0.01%
2018/04/26	7	127.64	8	129.50	128.50	-1	20,196	0.00%
2018/04/25	3	123.67	1	125.00	124.00	2	20,437	0.01%
2018/04/24	2	121.75	42	120.60	120.50	-40	20,453	-0.20%
2018/04/23	31	132.23	9	130.94	128.00	22	20,274	0.11%
2018/04/20	33	135.83	4	134.00	133.00	29	20,187	0.14%
2018/04/19	6	137.75	17	138.12	138.50	-11	19,928	-0.06%
2018/04/18	7	129.86	0	0.00	133.00	7	19,375	0.04%
2018/04/17	26	131.90	5	134.20	127.50	21	19,068	0.11%
2018/04/16	3.1	132.62	4	132.25	139.00	-0.9	18,751	-0.01%
2018/04/13	9	125.28	6	126.00	130.00	3	18,183	0.02%
2018/04/12	3	118.67	2	119.50	120.00	1	17,461	0.01%
2018/04/11	3	119.50	15	120.10	116.50	-12	17,297	-0.07%
2018/04/10	10	117.00	56	116.02	115.50	-46	17,082	-0.27%
2018/04/09	6	108.83	13.1	112.26	115.50	-7.1	17,027	-0.04%
2018/04/03	0	0.00	1	105.50	105.50	-1	16,574	-0.01%
2018/04/02	2	105.50	0	0.00	105.00	2	16,475	0.01%
2018/03/31	4	106.38	1	106.50	106.50	3	16,428	0.02%
2018/03/30	55	109.07	3	108.83	107.50	52	16,426	0.32%
2018/03/29	61	107.78	64	109.50	107.50	-3	16,147	-0.02%
2018/03/28	3	103.50	4	102.13	102.00	-1	15,663	-0.01%
2018/03/27	1	102.50	1	104.00	104.50	0	15,543	0.00%
2018/03/26	3	100.83	1	99.40	100.50	2	15,389	0.01%
2018/03/23	3	98.97	40	100.50	99.10	-37	15,300	-0.24%
2018/03/22	3	109.33	5	108.20	105.50	-2	14,998	-0.01%
2018/03/21	4	108.50	1	107.50	107.00	3	14,641	0.02%
2018/03/20	2	106.50	1	108.50	111.00	1	14,362	0.01%
2018/03/19	2	105.50	7	106.64	105.50	-5	13,950	-0.04%
2018/03/16	1	99.00	7	99.27	98.80	-6	13,064	-0.05%
2018/03/15	0	0.00	1	96.20	96.10	-1	12,772	-0.01%
2018/03/14	0	0.00	2	95.95	95.80	-2	12,853	-0.02%
2018/03/13	2	98.85	2	98.10	97.20	0	13,013	0.00%
2018/03/12	1	98.00	4	97.40	97.30	-3	13,020	-0.02%
2018/03/09	5	94.38	6	95.85	95.60	-1	12,930	-0.01%
2018/03/08	0	0.00	5	92.14	91.80	-5	12,835	-0.04%
2018/03/07	4	91.20	1	90.30	90.90	3	12,893	0.02%
2018/03/06	4	91.03	6	91.10	91.50	-2	13,000	-0.02%
2018/03/05	7	88.13	0	0.00	87.50	7	13,032	0.05%
2018/03/02	0	0.00	20	88.88	88.90	-20	13,097	-0.15%
2018/03/01	4	89.08	0	0.00	89.10	4	13,126	0.03%
2018/02/27	29	91.80	18	91.55	89.80	11	13,196	0.08%
2018/02/26	11	91.20	27	91.40	90.80	-16	13,182	-0.12%
2018/02/23	11	95.49	3	92.50	92.30	8	13,170	0.06%
2018/02/22	12	92.93	1	92.90	93.60	11	13,360	0.08%
2018/02/21	0	0.00	4	93.18	93.80	-4	13,935	-0.03%
2018/02/12	24	88.36	21	88.03	88.00	3	13,860	0.02%
2018/02/09	49	88.37	22	88.85	89.00	27	13,859	0.19%
2018/02/08	7	93.99	3	96.30	93.70	4	13,774	0.03%
2018/02/07	23	98.78	9	98.90	96.10	14	13,596	0.10%
2018/02/06	42	96.30	38	94.40	92.50	4	13,462	0.03%
2018/02/05	2	95.90	1	98.60	101.50	1	13,530	0.01%
2018/02/01	31	104.95	43.5	102.72	102.00	-12.5	13,956	-0.09%
2018/01/31	30	98.70	33.1	100.50	101.50	-3.1	13,751	-0.02%
2018/01/30	73	100.05	76	101.06	100.50	-3	13,742	-0.02%
2018/01/29	1	96.50	51	95.00	99.50	-50	13,513	-0.37%
2018/01/26	2	101.00	26	100.55	94.40	-24	13,519	-0.18%
2018/01/25	4	99.05	0.1	99.60	100.00	4	13,241	0.03%
2018/01/24	3	99.60	4	98.83	99.00	-1	13,005	-0.01%
2018/01/23	8	98.91	14	98.38	97.50	-6	12,675	-0.05%
2018/01/22	23	93.54	7.5	94.41	97.60	15.5	12,323	0.13%
2018/01/19	3	87.83	59	87.19	88.80	-56	12,166	-0.46%
2018/01/18	0	0.00	1	84.00	83.70	-1	11,858	-0.01%
2018/01/17	0	0.00	3	81.40	81.40	-3	12,138	-0.02%
2018/01/16	3	81.73	3	81.87	81.50	0	12,388	0.00%
2018/01/15	0	0.00	2	81.05	81.90	-2	12,650	-0.02%
2018/01/12	1	80.30	2	80.30	80.00	-1	13,230	-0.01%
2018/01/11	1	78.90	0	0.00	79.10	1	13,565	0.01%
2018/01/10	8	80.41	8	79.48	79.00	0	13,939	0.00%
2018/01/09	2	81.85	7	82.57	81.50	-5	14,253	-0.04%
2018/01/08	2	80.95	0	0.00	81.20	2	14,810	0.01%
2018/01/05	11	82.50	5	83.00	81.70	6	15,666	0.04%
2018/01/04	4	81.85	10	81.11	81.40	-6	16,200	-0.04%
2018/01/03	4	80.00	5	79.92	81.60	-1	16,207	-0.01%