中美晶 (5483)-永豐金-苓雅券商分點個股進出

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
195.5
漲跌
▲1.0
漲幅
+0.51%
成交量
2,253張
產業
上櫃半導體類股
1577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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	0	0.00	1.1	195.02	195.50	-1.1	7,715	-0.01%
2024/04/29	2	193.25	0	0.00	194.50	2	7,770	0.03%
2024/04/26	0.1	193.50	0	0.00	192.50	0.1	7,809	0.00%
2024/04/25	8.1	191.88	0	192.50	191.50	8.1	7,832	0.10%
2024/04/24	0	0.00	1.2	195.76	194.00	-1.2	7,903	-0.01%
2024/04/23	0.1	189.50	1	192.00	188.50	-0.9	7,969	-0.01%
2024/04/22	1.1	191.36	0.1	189.58	188.50	1	8,055	0.01%
2024/04/19	6.3	194.18	13.1	193.87	192.00	-6.8	8,008	-0.08%
2024/04/18	1	199.52	2	199.75	199.50	-1	7,978	-0.01%
2024/04/17	3.2	202.19	2.1	204.96	202.00	1.1	8,054	0.01%
2024/04/16	3.3	202.71	0.4	199.00	199.00	2.9	8,071	0.04%
2024/04/15	0	208.65	1	208.50	208.50	-1	7,963	-0.01%
2024/04/12	0.7	211.23	2.1	211.54	211.50	-1.4	7,933	-0.02%
2024/04/11	1.3	209.42	3	209.67	210.00	-1.8	7,977	-0.02%
2024/04/10	2.1	211.07	3.1	213.34	211.00	-1	8,052	-0.01%
2024/04/09	1	211.44	0	0.00	210.50	1	8,170	0.01%
2024/04/08	1	208.50	0	0.00	210.50	1	8,228	0.01%
2024/04/03	1	208.54	0.1	212.00	211.00	1	8,250	0.01%
2024/04/02	1	211.00	3	210.33	209.50	-2	8,294	-0.02%
2024/04/01	6.7	210.88	1	212.00	208.00	5.7	8,371	0.07%
2024/03/29	11.1	212.91	15.1	215.23	214.50	-4	8,349	-0.05%
2024/03/28	16.7	218.91	4	214.75	215.00	12.7	8,105	0.16%
2024/03/27	7.4	216.20	8.3	218.64	223.50	-0.8	7,891	-0.01%
2024/03/26	6.4	217.64	5	218.30	214.00	1.4	7,710	0.02%
2024/03/25	1.1	225.33	1	220.00	220.00	0.1	7,706	0.00%
2024/03/22	10.5	226.72	5	223.60	224.00	5.5	7,788	0.07%
2024/03/21	16.1	233.42	11	232.45	232.50	5.1	7,772	0.07%
2024/03/20	46.3	237.22	39.4	236.90	240.00	6.9	7,614	0.09%
2024/03/19	15.1	222.62	17.5	219.58	226.00	-2.3	7,048	-0.03%
2024/03/18	4.1	206.12	4.1	207.14	207.50	0	6,610	0.00%
2024/03/15	4.6	207.65	2.2	209.07	207.50	2.3	6,664	0.04%
2024/03/14	11.2	213.28	3.2	214.28	208.50	8	6,596	0.12%
2024/03/13	7.2	216.43	15.4	218.82	215.50	-8.2	6,432	-0.13%
2024/03/12	5.1	210.20	11	210.18	214.50	-5.9	6,260	-0.09%
2024/03/11	7.3	210.23	15.1	210.34	209.00	-7.8	6,205	-0.13%
2024/03/08	15.3	210.45	18	216.02	209.00	-2.7	6,145	-0.04%
2024/03/07	11	199.00	5.5	199.32	200.50	5.5	5,714	0.10%
2024/03/06	1	197.00	0.1	197.00	197.00	0.9	5,628	0.02%
2024/03/05	1.4	194.48	4	196.13	197.00	-2.6	5,650	-0.05%
2024/03/04	2	191.50	7.1	193.07	193.50	-5.1	5,690	-0.09%
2024/03/01	3.2	189.44	5.1	190.61	189.50	-1.9	5,804	-0.03%
2024/02/29	1	186.50	2.3	189.13	185.50	-1.3	5,752	-0.02%
2024/02/27	3	186.17	3	187.33	186.00	0	5,798	0.00%
2024/02/26	0	188.50	0	0.00	188.00	0	5,791	0.00%
2024/02/23	0	189.00	0	0.00	187.00	0	5,808	0.00%
2024/02/22	0	0.00	8.2	187.62	188.50	-8.2	5,836	-0.14%
2024/02/21	2	185.00	0	0.00	185.50	2	5,847	0.03%
2024/02/20	1	185.50	4.1	184.52	186.00	-3.1	5,879	-0.05%
2024/02/19	0	0.00	0.1	185.00	184.50	-0.1	5,904	0.00%
2024/02/16	3.1	181.37	0	0.00	184.00	3.1	5,919	0.05%
2024/02/15	8.1	185.05	0	0.00	184.00	8.1	5,927	0.14%
2024/02/05	4	191.00	0	0.00	192.00	4	5,864	0.07%
2024/02/02	2	191.25	0	0.00	191.00	2	5,886	0.03%
2024/02/01	1	191.51	1	192.50	191.50	0	5,896	0.00%
2024/01/30	2.1	191.55	1	192.50	192.50	1.1	5,984	0.02%
2024/01/29	2	192.50	0	0.00	194.00	2	6,038	0.03%
2024/01/26	2.1	193.01	0	0.00	192.50	2.1	6,078	0.03%
2024/01/25	8	196.94	2	195.00	195.00	6	6,152	0.10%
2024/01/24	2	201.00	6	203.08	203.50	-4	6,207	-0.06%
2024/01/23	0	198.50	5	200.40	201.00	-5	6,164	-0.08%
2024/01/22	2	195.50	0.1	198.00	196.00	1.9	6,117	0.03%
2024/01/18	1	190.50	2.1	192.81	195.50	-1.1	6,074	-0.02%
2024/01/17	2.1	191.57	0	192.00	191.00	2	5,984	0.03%
2024/01/16	5.1	195.00	1	199.00	196.00	4.1	5,862	0.07%
2024/01/15	10	200.80	12	200.58	201.00	-2	5,754	-0.03%
2024/01/12	2	197.50	4	199.00	200.00	-2	5,744	-0.03%
2024/01/11	5	200.00	9.1	199.99	200.00	-4.1	5,675	-0.07%
2024/01/10	0	0.00	2.1	194.73	196.50	-2.1	5,572	-0.04%
2024/01/09	1	192.50	0.1	193.50	193.00	0.9	5,525	0.02%
2024/01/08	0	0.00	0	192.00	192.50	0	5,490	0.00%
2024/01/05	0.1	190.00	0.2	194.00	191.50	0	5,465	0.00%
2024/01/04	1	192.00	0	0.00	191.50	1	5,417	0.02%
2024/01/03	6.3	194.40	6	194.17	193.00	0.3	5,373	0.01%
2024/01/02	2	194.50	1	201.00	201.00	1	5,226	0.02%
2023/12/29	6	194.25	7	195.14	196.00	-1	5,147	-0.02%
2023/12/28	0.1	198.00	6	198.25	196.00	-6	5,112	-0.12%
2023/12/27	3.1	201.11	2	200.50	200.50	1.1	5,047	0.02%
2023/12/26	0.1	201.50	0	0.00	207.50	0.1	4,939	0.00%
2023/12/25	0	0.00	0	197.00	198.50	0	4,817	0.00%
2023/12/22	1	197.50	5	197.80	199.00	-4	4,744	-0.08%
2023/12/21	5	197.40	0	196.50	198.50	5	4,666	0.11%
2023/12/20	2.2	199.40	2	199.00	198.00	0.2	4,595	0.00%
2023/12/19	3	197.83	2	199.50	200.50	1	4,467	0.02%
2023/12/18	1	202.50	6.2	200.68	200.50	-5.2	4,314	-0.12%
2023/12/15	5	197.10	5.1	195.21	197.50	-0.1	4,171	0.00%
2023/12/14	1.1	188.00	5.1	190.01	191.50	-4	3,986	-0.10%
2023/12/13	5.1	190.64	1	188.00	187.50	4.1	3,933	0.10%
2023/12/12	11	189.95	7.1	190.27	190.50	3.9	3,934	0.10%
2023/12/11	0	0.00	3	185.50	185.50	-3	3,931	-0.08%
2023/12/08	0	0.00	1	186.00	184.50	-1	3,926	-0.03%
2023/12/06	0	182.00	3	184.83	184.50	-3	3,910	-0.08%
2023/12/05	1	180.50	2.2	180.86	180.50	-1.2	3,885	-0.03%
2023/12/01	1	184.50	0	0.00	184.50	1	3,828	0.03%
2023/11/30	0	0.00	1	185.50	183.00	-1	3,797	-0.03%
2023/11/29	3	185.17	2	185.00	185.00	1	3,750	0.03%
2023/11/28	0.1	182.98	52.2	179.64	182.00	-52.1	3,641	-1.43%
2023/11/27	1	179.00	0	0.00	177.50	1	3,479	0.03%
2023/11/24	1	179.00	31.1	178.98	179.00	-30.1	3,449	-0.87%
2023/11/22	0.1	174.00	2	173.50	173.50	-2	3,373	-0.06%
2023/11/21	1	175.00	3	176.83	175.00	-2	3,346	-0.06%
2023/11/20	5	174.50	4.1	177.49	175.00	0.9	3,336	0.03%
2023/11/17	0	0.00	0.1	176.64	177.50	-0.1	3,321	0.00%
2023/11/16	4.1	173.75	3	175.17	176.50	1.1	3,282	0.03%
2023/11/15	0.1	174.00	4	175.13	174.00	-4	3,243	-0.12%
2023/11/14	27	174.93	0	172.50	173.50	27	3,212	0.84%
2023/11/13	1	176.50	1.4	177.00	175.50	-0.4	3,173	-0.01%
2023/11/10	0	0.00	1	175.50	175.00	-1	3,157	-0.03%
2023/11/09	1	172.50	1	171.50	172.50	0	3,140	0.00%
2023/11/08	0	0.00	2	174.74	172.50	-2	3,184	-0.06%
2023/11/07	0	0.00	3	174.33	175.00	-3	3,141	-0.10%
2023/11/06	52.1	175.01	7	174.78	175.00	45	3,148	1.43%
2023/11/03	5	173.00	7	173.00	173.00	-2	3,136	-0.06%
2023/11/02	13	172.19	14.1	170.69	173.00	-1.1	3,191	-0.03%
2023/11/01	2	167.25	17.1	168.03	170.00	-15.1	3,118	-0.48%
2023/10/31	2	164.25	0	0.00	163.50	2	3,015	0.07%
2023/10/30	1	164.50	3	164.17	164.50	-2	3,108	-0.06%
2023/10/27	2	161.50	1	161.50	161.50	1	3,136	0.03%
2023/10/26	3	159.50	0	0.00	159.00	3	3,209	0.09%
2023/10/25	0	0.00	1	162.00	162.50	-1	3,262	-0.03%
2023/10/24	0.1	161.10	0	0.00	161.00	0.1	3,337	0.00%
2023/10/23	4	161.00	0	0.00	161.50	4	3,490	0.11%
2023/10/19	0	0.00	0.2	161.50	162.50	-0.2	3,703	-0.01%
2023/10/18	0	0.00	3	165.00	163.50	-3	3,798	-0.08%
2023/10/16	0.5	165.00	3	166.00	166.00	-2.5	4,055	-0.06%
2023/10/13	0	0.00	0.3	166.00	166.00	-0.3	4,216	-0.01%
2023/10/12	2.2	164.89	2	166.50	166.50	0.2	4,350	0.01%
2023/10/11	0	0.00	2	164.00	164.50	-2	4,611	-0.04%
2023/10/06	2	161.25	1	162.00	161.50	1	4,943	0.02%
2023/10/05	3	160.33	0	0.00	162.00	3	5,309	0.06%
2023/10/04	1	159.00	0	0.00	159.00	1	5,327	0.02%
2023/10/02	0	0.00	1	162.00	162.00	-1	5,302	-0.02%
2023/09/26	2	158.25	1	157.00	157.00	1	5,314	0.02%
2023/09/22	1	159.00	1	157.50	160.00	0	5,350	0.00%
2023/09/21	6.1	159.16	2	158.75	158.00	4.1	5,345	0.08%
2023/09/20	0	0.00	1.3	162.70	162.00	-1.3	5,322	-0.02%
2023/09/19	1.3	163.30	0.1	164.00	163.50	1.2	5,329	0.02%
2023/09/15	2	165.00	0	0.00	166.50	2	5,428	0.04%
2023/09/14	0	0.00	2	164.50	164.00	-2	5,382	-0.04%
2023/09/13	1	160.00	1	161.50	161.00	0	5,290	0.00%
2023/09/12	1	161.50	5	161.70	161.00	-4	5,355	-0.07%
2023/09/11	0	156.50	2	157.00	157.00	-2	5,353	-0.04%
2023/09/08	2	155.75	1	156.00	155.50	1	5,383	0.02%
2023/09/07	1	160.50	2	159.25	158.00	-1	5,393	-0.02%
2023/09/06	1	158.50	1	159.50	158.50	0	5,367	0.00%
2023/09/05	1	160.00	1	160.00	160.00	0	5,363	0.00%
2023/09/04	1	158.50	3	160.33	160.00	-2	5,371	-0.04%
2023/09/01	0	0.00	3	158.00	158.50	-3	5,370	-0.06%
2023/08/31	2	156.75	0	158.00	156.50	2	5,404	0.04%
2023/08/30	0	0.00	0	157.00	156.50	0	5,424	0.00%
2023/08/29	2	154.75	1	155.50	155.50	1	5,451	0.02%
2023/08/28	0	0.00	3	154.83	154.50	-3	5,477	-0.05%
2023/08/25	0	0.00	4	152.88	152.50	-4	5,505	-0.07%
2023/08/23	1.1	155.50	2	153.75	155.00	-0.9	5,562	-0.02%
2023/08/22	2	153.25	3	153.00	153.00	-1	5,614	-0.02%
2023/08/18	2	154.76	0	0.00	154.00	2	5,687	0.04%
2023/08/17	0	0.00	1	155.00	156.50	-1	5,682	-0.02%
2023/08/16	4	150.75	3	152.83	152.00	1	5,669	0.02%
2023/08/15	2	155.00	3.1	155.35	153.00	-1.1	5,663	-0.02%
2023/08/14	4.3	152.83	3	152.67	154.50	1.3	5,662	0.02%
2023/08/11	4.1	158.39	5	157.60	157.50	-0.9	5,620	-0.02%
2023/08/10	2.2	158.09	2	158.25	158.50	0.2	5,613	0.00%
2023/08/09	5	159.90	2	159.50	160.00	3	5,595	0.05%
2023/08/08	8	161.94	1	161.50	161.50	7	5,567	0.13%
2023/08/07	4	166.63	4	167.50	167.50	0	5,498	0.00%
2023/08/04	2	164.00	3	164.67	165.50	-1	5,469	-0.02%
2023/08/02	12.4	165.05	5.2	163.16	163.00	7.3	5,465	0.13%
2023/08/01	3.1	169.82	3	168.50	168.50	0.1	5,424	0.00%
2023/07/31	4	172.00	5.1	171.30	171.50	-1.1	5,375	-0.02%
2023/07/28	9	170.50	7	170.86	171.00	2	5,311	0.04%
2023/07/27	11	168.45	20	169.73	169.50	-9	5,230	-0.17%
2023/07/26	15.1	169.90	6.1	169.02	165.50	9.1	5,150	0.18%
2023/07/25	15.1	176.54	5	177.10	175.50	10.1	4,990	0.20%
2023/07/24	5.1	180.99	3	180.50	180.50	2.1	4,881	0.04%
2023/07/21	2	178.75	3	179.83	180.00	-1	4,755	-0.02%
2023/07/20	6.1	181.67	7	181.57	181.50	-1	4,673	-0.02%
2023/07/19	14	184.43	13.1	181.76	179.00	0.9	4,567	0.02%
2023/07/18	6.1	182.16	6	182.58	183.00	0.1	4,378	0.00%
2023/07/17	4.6	183.21	7.1	183.02	182.00	-2.5	4,233	-0.06%
2023/07/14	10.1	183.06	8	182.64	185.00	2	4,107	0.05%
2023/07/13	54.7	179.22	47.8	177.86	177.50	6.9	3,826	0.18%
2023/07/12	15.3	172.35	13.7	172.68	176.50	1.6	3,439	0.05%
2023/07/11	1.5	161.67	2	162.25	162.50	-0.5	3,081	-0.02%
2023/07/10	2.7	160.31	1	160.00	160.00	1.7	3,063	0.06%
2023/07/07	1.2	160.00	0	0.00	159.00	1.2	3,079	0.04%
2023/07/06	0.1	160.50	0	0.00	161.00	0.1	3,086	0.00%
2023/07/05	0	0.00	1	162.50	161.50	-1	3,110	-0.03%
2023/07/04	1	161.50	2.1	161.29	161.50	-1.1	3,100	-0.04%
2023/07/03	1	162.00	7.1	162.50	162.50	-6.1	3,123	-0.20%
2023/06/30	1.6	160.69	2	161.00	161.50	-0.4	3,136	-0.01%
2023/06/29	0.1	160.00	0	0.00	159.00	0.1	3,114	0.00%
2023/06/28	1.5	158.77	0	0.00	158.00	1.5	3,117	0.05%
2023/06/27	4	159.38	1	157.50	157.50	3	3,127	0.10%
2023/06/26	1	157.00	4	158.25	157.00	-3	3,104	-0.10%
2023/06/21	8.4	156.83	7.5	158.90	156.00	0.9	3,097	0.03%
2023/06/20	0	0.00	2	161.00	160.50	-2	3,024	-0.07%
2023/06/19	1.1	162.64	2.2	162.82	162.00	-1.1	3,062	-0.04%
2023/06/16	1	163.50	14	163.32	164.00	-13	3,044	-0.43%
2023/06/15	2	160.75	5	161.40	161.50	-3	3,018	-0.10%
2023/06/14	2	160.75	2	160.25	160.00	0	3,166	0.00%
2023/06/13	3.5	159.57	2	159.50	159.50	1.5	3,155	0.05%
2023/06/09	1	156.00	0	0.00	156.50	1	3,167	0.03%
2023/06/08	5	156.40	0	0.00	156.00	5	3,152	0.16%
2023/06/06	7	158.43	4	156.75	157.00	3	3,200	0.09%
2023/06/05	4.1	160.50	3	160.00	160.00	1.1	3,184	0.03%
2023/06/02	1	156.50	1	157.00	158.00	0	3,186	0.00%
2023/06/01	2	157.00	1.1	157.02	157.00	1	3,168	0.03%
2023/05/31	0	0.00	0.1	159.00	159.00	-0.1	3,155	0.00%
2023/05/30	0	0.00	3.5	158.86	159.00	-3.5	3,136	-0.11%
2023/05/29	5	160.10	2.5	159.74	159.50	2.5	3,164	0.08%
2023/05/26	3.2	157.66	4.2	158.10	158.50	-1	3,150	-0.03%
2023/05/25	0	0.00	3	156.67	156.50	-3	3,128	-0.10%
2023/05/24	2	154.25	1	155.50	155.50	1	3,096	0.03%
2023/05/23	1	154.00	6	154.00	153.00	-5	3,068	-0.16%
2023/05/22	0	0.00	1	150.00	153.00	-1	3,047	-0.03%
2023/05/19	4	152.00	1	151.00	151.00	3	3,023	0.10%
2023/05/18	3	151.50	5	152.80	152.50	-2	3,002	-0.07%
2023/05/17	1.1	149.14	3	150.17	150.50	-1.9	2,987	-0.06%
2023/05/16	3	149.67	5	149.60	148.50	-2	2,967	-0.07%
2023/05/15	1	147.00	0	0.00	148.50	1	2,944	0.03%
2023/05/12	1	146.50	0	0.00	147.00	1	2,956	0.03%
2023/05/11	2	148.25	0	0.00	146.50	2	2,950	0.07%
2023/05/10	2	150.75	1	151.00	151.00	1	2,928	0.03%
2023/05/09	1.3	151.73	0	0.00	151.00	1.3	2,947	0.04%
2023/05/08	1.1	153.36	3	153.50	154.50	-1.9	2,946	-0.06%
2023/05/05	0	0.00	1	148.00	148.00	-1	2,897	-0.03%
2023/05/04	0	146.00	0	145.50	145.00	0	2,945	0.00%
2023/05/03	6	147.25	1	148.00	147.00	5	2,980	0.17%
2023/05/02	0	0.00	1	150.50	150.00	-1	3,042	-0.03%
2023/04/27	1	146.00	0	0.00	146.50	1	3,122	0.03%
2023/04/26	1	144.00	0	0.00	144.50	1	3,125	0.03%
2023/04/25	3.2	146.50	1	146.00	144.00	2.2	3,132	0.07%
2023/04/24	3	148.33	0	148.50	148.00	3	3,116	0.10%
2023/04/21	5.2	149.81	2	150.76	149.00	3.1	3,251	0.10%
2023/04/20	4.1	150.88	1	152.50	149.00	3.1	3,261	0.09%
2023/04/19	3	152.83	1	152.50	151.50	2	3,293	0.06%
2023/04/18	4.1	154.00	1	153.50	153.00	3.1	3,307	0.09%
2023/04/17	1	155.50	0	156.00	155.00	1	3,310	0.03%
2023/04/14	1	154.50	4	156.13	155.50	-3	3,329	-0.09%
2023/04/13	3	155.00	1	154.00	154.00	2	3,363	0.06%
2023/04/12	4	156.00	1	156.00	156.00	3	3,362	0.09%
2023/04/11	0	157.50	1.1	157.50	157.00	-1	3,357	-0.03%
2023/04/10	1	157.50	5	158.20	156.50	-4	3,374	-0.12%
2023/04/06	5	153.20	0	0.00	152.50	5	3,321	0.15%
2023/03/31	0.1	157.50	1	157.50	156.00	-1	3,311	-0.03%
2023/03/30	1	156.50	2	156.00	156.50	-1	3,324	-0.03%
2023/03/29	3	154.00	0	0.00	153.50	3	3,355	0.09%
2023/03/28	7	156.71	2	156.25	154.00	5	3,451	0.15%
2023/03/24	1	157.00	11	156.91	156.50	-10	3,506	-0.29%
2023/03/23	14	155.36	2	155.01	155.50	12	3,508	0.34%
2023/03/22	0	0.00	11	154.00	154.00	-11	3,486	-0.32%
2023/03/21	2.1	152.52	0	0.00	152.50	2.1	3,432	0.06%
2023/03/20	8	152.69	6	151.50	152.00	2	3,439	0.06%
2023/03/17	19	154.74	2.5	154.28	154.00	16.6	3,404	0.49%
2023/03/16	0.3	158.25	1	158.50	159.00	-0.7	3,238	-0.02%
2023/03/15	0.4	158.08	5	158.79	157.50	-4.6	3,260	-0.14%
2023/03/14	2	153.76	0	0.00	153.50	2	3,248	0.06%
2023/03/13	0	0.00	3	156.17	157.00	-3	3,238	-0.09%
2023/03/10	3	157.36	0	0.00	156.00	3	3,232	0.09%
2023/03/09	0	162.25	2	162.75	162.00	-2	3,243	-0.06%
2023/03/08	0.1	161.50	0.1	161.65	162.00	0	3,232	0.00%
2023/03/07	0	161.00	0.1	161.50	161.50	-0.1	3,229	0.00%
2023/03/06	0	0.00	0.1	160.00	159.50	-0.1	3,222	0.00%
2023/03/03	1.1	158.12	1.1	158.12	158.00	0	3,214	0.00%
2023/03/02	0	159.00	0.4	159.00	158.50	-0.4	3,239	-0.01%
2023/03/01	4	154.99	1	158.00	159.50	3	3,243	0.09%
2023/02/24	2	160.00	0	0.00	159.00	2	3,199	0.06%
2023/02/23	0.1	161.00	0.1	163.89	164.50	0	3,185	0.00%
2023/02/22	1	158.50	0	0.00	160.00	1	3,228	0.03%
2023/02/21	0.1	162.00	0	0.00	161.50	0.1	3,301	0.00%
2023/02/20	0.1	161.50	1	161.01	161.50	-0.9	3,438	-0.03%
2023/02/17	0.2	160.00	0.4	161.37	161.00	-0.2	3,612	-0.01%
2023/02/16	1.2	159.20	0	161.50	162.00	1.2	3,714	0.03%
2023/02/15	0	159.00	0	0.00	157.50	0	3,886	0.00%
2023/02/14	1.4	162.36	1	161.50	161.50	0.4	3,988	0.01%
2023/02/13	0	0.00	1	161.50	162.00	-1	4,029	-0.02%
2023/02/10	5	163.90	1	163.50	163.00	4	4,154	0.10%
2023/02/09	2	163.75	1	165.00	166.00	1	4,266	0.02%
2023/02/08	1	164.00	1	165.00	165.00	0	4,329	0.00%
2023/02/07	1	161.51	2	162.50	163.00	-1	4,319	-0.02%
2023/02/06	1	160.98	0	0.00	159.50	1	4,351	0.02%
2023/02/03	0	165.00	1	166.49	165.50	-1	4,322	-0.02%
2023/02/02	5	166.60	4	167.75	168.00	1	4,322	0.02%
2023/02/01	1	163.00	10.1	164.99	165.00	-9.1	4,318	-0.21%
2023/01/31	3.1	163.32	5.1	162.21	162.50	-2	4,290	-0.05%
2023/01/30	2	159.75	2	160.99	160.50	0	4,233	0.00%
2023/01/17	0	0.00	1	156.50	156.00	-1	4,179	-0.02%
2023/01/16	0	0.00	1	155.50	155.50	-1	4,230	-0.02%
2023/01/13	1	156.00	1	155.00	155.00	0	4,252	0.00%
2023/01/12	7	159.14	5	158.30	156.50	2	4,267	0.05%
2023/01/11	6	160.75	7	161.56	161.50	-1	4,273	-0.02%
2023/01/10	1	155.52	12.2	156.50	156.50	-11.2	4,166	-0.27%
2023/01/09	1.2	153.83	4.1	154.05	156.00	-2.9	4,184	-0.07%
2023/01/06	0	0.00	4.2	150.95	150.50	-4.2	4,186	-0.10%
2023/01/05	2	148.00	0	0.00	146.50	2	4,272	0.05%
2023/01/04	0.1	145.94	0	0.00	145.00	0.1	4,313	0.00%
2023/01/03	0.1	143.00	0	0.00	145.50	0.1	4,428	0.00%
2022/12/29	0	0.00	1	138.00	138.50	-1	4,461	-0.02%
2022/12/28	1	139.01	0	0.00	138.00	1	4,519	0.02%
2022/12/23	1.1	142.95	0	0.00	143.50	1.1	4,740	0.02%
2022/12/22	5	146.10	0	0.00	145.50	5	4,824	0.10%
2022/12/21	7	144.14	4	144.25	143.00	3	4,939	0.06%
2022/12/20	3.3	149.19	0	0.00	144.00	3.3	5,049	0.07%
2022/12/19	0.1	151.98	0	0.00	153.50	0.1	5,032	0.00%
2022/12/16	0	154.20	0	0.00	153.50	0	5,039	0.00%
2022/12/15	0	0.00	2	158.25	158.50	-2	4,993	-0.04%
2022/12/14	3	155.83	6	156.58	157.00	-3	5,017	-0.06%
2022/12/12	0	0.00	2	153.50	153.50	-2	5,053	-0.04%
2022/12/09	3	156.00	0	0.00	154.50	3	5,071	0.06%
2022/12/08	0	0.00	1	154.00	155.50	-1	5,073	-0.02%
2022/12/07	0	154.26	0	0.00	155.00	0	5,069	0.00%
2022/12/06	0	159.93	1.4	158.72	158.50	-1.4	5,068	-0.03%
2022/12/05	1.1	162.50	1	162.99	162.00	0.1	5,107	0.00%
2022/12/02	0	161.00	1	161.50	161.50	-1	5,158	-0.02%
2022/12/01	1.9	161.65	1.3	163.15	161.00	0.6	5,195	0.01%
2022/11/30	0	157.00	0.2	157.00	159.00	-0.2	5,157	0.00%
2022/11/29	0.2	156.01	0	0.00	156.00	0.2	5,186	0.00%
2022/11/28	1	156.00	1.1	157.86	158.00	-0.1	5,196	0.00%
2022/11/25	1	159.50	0	0.00	158.00	1	5,199	0.02%
2022/11/24	0.3	160.00	1.1	160.95	160.50	-0.8	5,219	-0.02%
2022/11/23	0	158.00	0	158.00	159.50	0	5,266	0.00%
2022/11/22	5	158.00	2	158.50	158.50	3	5,298	0.06%
2022/11/21	1	157.00	0	157.50	157.00	1	5,321	0.02%
2022/11/18	5.3	160.07	23	157.83	156.50	-17.7	5,346	-0.33%
2022/11/17	2.1	159.78	4	161.00	162.00	-1.9	5,279	-0.04%
2022/11/16	9.1	160.77	9.3	160.98	162.00	-0.2	5,259	0.00%
2022/11/15	8.2	158.49	7.2	160.15	162.00	1	5,155	0.02%
2022/11/14	5.1	154.61	5	155.30	155.50	0.1	5,060	0.00%
2022/11/11	8.6	154.99	14	155.43	155.00	-5.4	5,034	-0.11%
2022/11/10	4.3	145.06	17.1	145.49	147.00	-12.9	4,979	-0.26%
2022/11/09	1.3	141.00	1	142.00	142.00	0.3	4,940	0.01%
2022/11/08	4.4	140.82	5	140.10	139.00	-0.6	4,940	-0.01%
2022/11/07	2.1	133.03	7	135.14	137.50	-4.9	4,873	-0.10%
2022/11/04	4.3	128.56	5.5	129.44	130.50	-1.2	4,890	-0.02%
2022/11/03	1.1	125.94	2.1	127.50	127.50	-1	4,889	-0.02%
2022/11/02	7.3	127.40	5	128.40	127.00	2.3	4,998	0.05%
2022/11/01	1.1	125.50	1	126.00	125.50	0.1	5,005	0.00%
2022/10/31	0	0.00	2.3	124.03	124.00	-2.3	5,223	-0.04%
2022/10/28	8	122.25	4	121.50	121.50	4	5,237	0.08%
2022/10/27	0	125.00	5	123.41	125.50	-5	5,201	-0.10%
2022/10/26	0	0.00	5.1	121.51	121.50	-5.1	5,210	-0.10%
2022/10/25	1	121.05	0	0.00	120.50	1	5,208	0.02%
2022/10/24	0.2	125.44	4	125.75	122.00	-3.8	5,200	-0.07%
2022/10/21	1.1	121.00	0	122.50	121.00	1.1	5,162	0.02%
2022/10/20	3.1	120.84	1.3	121.00	121.50	1.7	5,159	0.03%
2022/10/19	1.2	122.19	0	0.00	120.50	1.2	5,171	0.02%
2022/10/18	0	0.00	0	122.00	122.50	0	5,159	0.00%
2022/10/17	0.2	119.94	0	121.08	121.50	0.2	5,242	0.00%
2022/10/14	3.2	122.04	4	123.50	121.50	-0.8	5,266	-0.02%
2022/10/13	4.1	119.47	6	118.42	117.00	-1.9	5,300	-0.04%
2022/10/12	1.2	123.33	1	124.51	123.00	0.2	5,252	0.00%
2022/10/11	7	124.00	3.3	122.13	122.00	3.7	5,282	0.07%
2022/10/07	6.3	133.86	3	131.50	131.00	3.3	5,208	0.06%
2022/10/06	0.3	135.24	0	0.00	136.50	0.3	5,207	0.01%
2022/10/05	4.3	136.97	7.3	137.64	135.50	-3	5,209	-0.06%
2022/10/04	1.2	132.56	4	133.87	133.00	-2.9	5,177	-0.06%
2022/10/03	6	127.33	1	128.50	129.00	5	5,154	0.10%
2022/09/30	5	126.30	5	128.80	131.00	0	5,141	0.00%
2022/09/29	6.2	132.64	9	133.50	131.00	-2.8	5,093	-0.06%
2022/09/28	11	133.97	5.5	134.41	132.00	5.5	5,042	0.11%
2022/09/27	16	139.97	5	138.10	140.50	11	4,938	0.22%
2022/09/26	3	150.48	0	0.00	148.50	3	4,850	0.06%
2022/09/23	1	158.00	0	0.00	157.00	1	4,901	0.02%
2022/09/22	0	0.00	5	154.00	156.50	-5	4,893	-0.10%
2022/09/21	7.1	157.14	2	157.50	157.00	5.1	4,917	0.10%
2022/09/20	0	0.00	1	161.51	161.50	-1	4,902	-0.02%
2022/09/19	0	160.50	0	0.00	159.50	0	4,929	0.00%
2022/09/16	4	161.75	0	0.00	160.50	4	4,974	0.08%
2022/09/15	3	164.67	1	167.50	164.00	2	5,015	0.04%
2022/09/14	2	163.25	1	166.00	165.00	1	5,091	0.02%
2022/09/13	5	168.79	1	167.00	167.00	4	5,132	0.08%
2022/09/12	0	0.00	5	167.20	168.50	-5	5,211	-0.10%
2022/09/08	6	164.33	9	163.83	163.50	-3	5,360	-0.06%
2022/09/07	6	158.58	1	158.50	158.50	5	5,372	0.09%
2022/09/06	1	163.50	2	162.25	163.50	-1	5,371	-0.02%
2022/09/05	2	162.00	4	162.00	162.00	-2	5,435	-0.04%
2022/09/02	1	166.50	0	167.00	166.00	1	5,510	0.02%
2022/09/01	4	164.38	2	164.00	164.50	2	5,499	0.04%
2022/08/31	4	167.25	2	167.50	167.50	2	5,561	0.04%
2022/08/30	2	161.75	10	165.85	168.00	-8	5,559	-0.14%
2022/08/29	7	160.36	25	160.10	161.00	-18	5,496	-0.33%
2022/08/26	5	167.10	1	169.00	166.50	4	5,514	0.07%
2022/08/25	2	167.00	3	167.67	167.00	-1	5,535	-0.02%
2022/08/24	7	165.57	7	165.07	164.00	0	5,560	0.00%
2022/08/23	5	162.20	7	162.43	166.00	-2	5,648	-0.04%
2022/08/22	4.2	165.71	2	166.00	164.50	2.2	5,753	0.04%
2022/08/19	2	167.25	1	166.00	166.00	1	5,751	0.02%
2022/08/18	0	0.00	0	169.00	169.00	0	5,698	0.00%
2022/08/17	2	165.50	11	165.32	167.50	-9	5,659	-0.16%
2022/08/16	1	164.50	3	163.17	163.00	-2	5,586	-0.04%
2022/08/15	7	160.71	2	160.77	160.00	5	5,515	0.09%
2022/08/12	2.1	161.98	4	161.75	161.50	-1.9	5,470	-0.03%
2022/08/11	3	160.17	6	161.09	161.00	-3	5,467	-0.05%
2022/08/10	0	155.00	2	156.50	156.50	-2	5,418	-0.04%
2022/08/09	3	154.00	6.2	155.19	155.50	-3.2	5,402	-0.06%
2022/08/08	2	148.75	4	149.88	151.50	-2	5,417	-0.04%
2022/08/05	1	142.50	10	145.86	149.00	-9	5,544	-0.16%
2022/08/04	0	0.00	0.4	137.70	139.00	-0.4	5,368	-0.01%
2022/08/03	1	138.50	3	138.50	138.00	-2	5,406	-0.04%
2022/08/02	0	138.33	0	0.00	138.00	0	5,432	0.00%
2022/08/01	0.4	141.52	2	141.50	141.50	-1.6	5,424	-0.03%
2022/07/29	1	143.50	0.4	142.50	142.50	0.6	5,481	0.01%
2022/07/28	0	0.00	5.4	141.72	142.00	-5.4	5,588	-0.10%
2022/07/27	0	140.50	1	140.52	143.00	-1	5,713	-0.02%
2022/07/26	0	0.00	1	142.00	141.50	-1	5,703	-0.02%
2022/07/25	2.1	144.02	0	0.00	145.00	2.1	5,727	0.04%
2022/07/22	8	145.87	0	146.00	146.00	8	5,808	0.14%
2022/07/21	0.1	145.50	0	145.50	145.50	0	5,817	0.00%
2022/07/20	1.1	142.05	5	141.80	142.00	-3.9	5,829	-0.07%
2022/07/19	1.2	138.26	0	0.00	139.00	1.2	5,823	0.02%
2022/07/18	4	142.88	2	143.00	144.50	2	5,848	0.03%
2022/07/15	2.4	141.89	1	141.00	141.00	1.4	5,809	0.02%
2022/07/14	1	139.00	0	0.00	138.00	1	5,776	0.02%
2022/07/13	5	139.20	4	139.62	138.50	1	5,750	0.02%
2022/07/12	1	137.01	1	137.00	136.50	0	5,740	0.00%
2022/07/11	1	141.00	0	0.00	141.00	1	5,750	0.02%
2022/07/08	2.1	140.76	1.2	141.86	140.50	0.9	5,736	0.01%
2022/07/07	2.2	137.79	8	137.44	138.50	-5.8	5,719	-0.10%
2022/07/06	1	133.52	1.3	132.85	133.00	-0.3	5,828	0.00%
2022/07/05	3.3	136.89	4.2	140.30	138.00	-0.9	5,852	-0.01%
2022/07/04	2.2	138.49	4	137.00	137.50	-1.8	5,854	-0.03%
2022/07/01	1	134.66	1	139.50	139.00	0	5,867	0.00%
2022/06/30	3.1	141.66	1	142.01	141.00	2	5,781	0.03%
2022/06/28	3	145.84	2	147.75	146.50	1	5,780	0.02%
2022/06/27	5	151.40	0	152.50	152.00	5	5,782	0.09%
2022/06/24	1	147.00	15.1	146.50	147.00	-14.1	5,751	-0.25%
2022/06/23	6	141.75	2	141.75	143.50	4	5,748	0.07%
2022/06/22	13	143.58	3	143.00	143.00	10	5,747	0.17%
2022/06/21	1	141.50	15	144.03	146.50	-14	5,723	-0.24%
2022/06/20	16	142.28	5	144.70	142.50	11	5,801	0.19%
2022/06/17	9	148.84	5	148.50	150.00	4	5,724	0.07%
2022/06/16	5	161.40	4	161.63	156.50	1	5,598	0.02%
2022/06/15	2	162.00	1	161.99	162.00	1	5,656	0.02%
2022/06/14	1	161.00	2	160.25	160.50	-1	5,814	-0.02%
2022/06/13	6.1	163.89	0	0.00	161.50	6.1	5,805	0.10%
2022/06/10	5	171.20	9	170.78	171.00	-4	5,781	-0.07%
2022/06/09	4	172.25	1	172.49	173.00	3	5,831	0.05%
2022/06/08	1	170.00	1	170.50	170.00	0	5,773	0.00%
2022/06/07	1	169.00	1	169.00	169.00	0	5,831	0.00%
2022/06/06	5	168.10	2	168.51	171.00	3	5,863	0.05%
2022/06/02	2	169.50	2	170.25	170.00	0	5,915	0.00%
2022/06/01	5	170.60	2	170.26	169.50	3	6,035	0.05%
2022/05/31	9	170.17	11	171.36	172.50	-2	5,993	-0.03%
2022/05/30	3	169.83	6	168.25	170.50	-3	5,949	-0.05%
2022/05/27	0	0.00	7	162.00	162.00	-7	5,795	-0.12%
2022/05/26	1	162.00	1	159.00	159.00	0	5,807	0.00%
2022/05/25	0	162.00	2	160.26	161.00	-2	5,839	-0.03%
2022/05/24	2	159.00	1	157.00	156.50	1	5,923	0.02%
2022/05/23	0.1	163.41	2	162.50	162.50	-1.9	5,895	-0.03%
2022/05/20	0	0.00	1	162.50	163.50	-1	5,960	-0.02%
2022/05/19	1.1	159.16	0	0.00	162.50	1.1	5,962	0.02%
2022/05/18	3	165.00	7	165.29	164.50	-4	5,926	-0.07%
2022/05/17	2	159.00	2	160.28	163.50	0	5,853	0.00%
2022/05/16	10	160.50	9	158.89	158.50	1	5,876	0.02%
2022/05/13	3	160.17	5.1	160.79	160.50	-2.1	5,791	-0.04%
2022/05/12	3.1	154.65	3	152.50	152.00	0.1	5,708	0.00%
2022/05/11	7	156.07	4	155.38	155.00	3	5,794	0.05%
2022/05/10	2	153.95	2	151.53	155.00	0	5,921	0.00%
2022/05/09	0	0.00	1	151.00	151.00	-1	6,010	-0.02%
2022/05/06	1	154.99	0	0.00	156.00	1	6,134	0.02%
2022/05/05	1	154.50	3	156.17	157.50	-2	6,353	-0.03%
2022/05/04	4	154.00	2	154.99	153.00	2	6,409	0.03%
2022/05/03	2	149.00	0	0.00	149.50	2	6,360	0.03%
2022/04/29	8	149.31	1	151.49	149.00	7	6,481	0.11%
2022/04/28	1	143.00	1.1	145.11	146.50	-0.1	6,540	0.00%
2022/04/27	2	139.75	5	141.10	145.00	-3	6,504	-0.05%
2022/04/26	3	146.50	1	148.50	146.00	2	6,482	0.03%
2022/04/25	3	147.35	4.7	147.86	148.00	-1.7	6,546	-0.03%
2022/04/22	4.1	153.77	0	154.33	152.50	4.1	6,512	0.06%
2022/04/21	0	158.50	0	161.00	157.50	0	6,574	0.00%
2022/04/20	17.1	157.51	1	157.00	156.00	16.1	6,663	0.24%
2022/04/19	1	159.99	0	0.00	156.50	1	6,912	0.01%
2022/04/18	2	156.50	4	155.13	156.50	-2	7,026	-0.03%
2022/04/15	6	159.17	1	156.00	156.00	5	7,085	0.07%
2022/04/14	5	163.20	4	162.38	161.50	1	7,253	0.01%
2022/04/13	2.1	161.99	1	162.50	162.50	1.1	7,328	0.01%
2022/04/12	12.1	159.80	10	161.70	159.50	2.1	7,483	0.03%
2022/04/11	8	166.81	6	169.92	165.50	2	7,609	0.03%
2022/04/08	13.1	171.50	6	171.58	172.00	7.1	7,770	0.09%
2022/04/07	7	172.29	5	173.60	171.50	2	7,741	0.03%
2022/04/06	6.2	171.76	2	172.50	171.50	4.2	7,763	0.05%
2022/04/01	3.2	175.05	0	0.00	176.50	3.2	7,802	0.04%
2022/03/31	2.1	176.52	3	176.50	177.00	-0.9	7,894	-0.01%
2022/03/30	3	179.17	0	0.00	178.50	3	7,942	0.04%
2022/03/29	3	177.50	3	176.50	176.50	0	8,113	0.00%
2022/03/28	7.1	175.10	5	175.90	176.50	2.1	8,132	0.03%
2022/03/25	4.1	180.77	2	179.50	179.50	2.1	8,152	0.03%
2022/03/24	6	179.59	1	179.00	183.00	5	8,147	0.06%
2022/03/23	8	182.63	2	182.00	182.00	6	8,170	0.07%
2022/03/22	3	179.00	2	180.00	180.00	1	8,237	0.01%
2022/03/21	7	178.29	1	178.50	178.50	6	8,264	0.07%
2022/03/18	2.1	177.52	5.3	177.96	177.50	-3.3	8,286	-0.04%
2022/03/17	18.3	177.00	16	178.56	180.00	2.3	8,312	0.03%
2022/03/16	2	169.00	5	169.50	170.50	-3	8,352	-0.04%
2022/03/15	6.2	167.72	6	166.67	166.00	0.2	8,477	0.00%
2022/03/14	9	173.67	3	173.50	173.00	6	8,660	0.07%
2022/03/11	1	172.01	0	0.00	171.50	1	8,657	0.01%
2022/03/10	8	175.94	13.1	176.10	174.50	-5.1	8,672	-0.06%
2022/03/09	8.1	172.49	3	172.00	172.50	5.1	8,760	0.06%
2022/03/08	1	169.00	1	168.50	169.00	0	8,757	0.00%
2022/03/07	4.2	171.44	2	174.75	173.00	2.2	8,744	0.03%
2022/03/04	2	182.00	4.2	182.62	183.00	-2.2	8,684	-0.03%
2022/03/03	0	184.50	1	187.50	183.50	-1	8,852	-0.01%
2022/03/02	5	183.70	3	184.50	185.00	2	8,955	0.02%
2022/03/01	4	186.13	2.3	186.87	187.00	1.7	9,107	0.02%
2022/02/25	1	185.49	16	184.88	182.00	-15	9,655	-0.16%
2022/02/24	2.1	186.44	0	0.00	183.00	2.1	9,843	0.02%
2022/02/23	1	191.50	6	190.17	192.00	-5	10,009	-0.05%
2022/02/22	3	189.50	1	188.63	188.50	2	10,036	0.02%
2022/02/21	0	0.00	3	194.83	194.50	-3	10,029	-0.03%
2022/02/18	1	193.50	2	193.00	195.00	-1	10,098	-0.01%
2022/02/17	3	193.83	1	193.01	193.50	2	10,164	0.02%
2022/02/16	7	194.21	3	192.67	192.50	4	10,203	0.04%
2022/02/15	6	194.17	2.1	192.85	192.50	3.9	10,212	0.04%
2022/02/14	13	195.65	19.5	195.92	194.00	-6.5	10,191	-0.06%
2022/02/11	2	201.50	5	201.30	201.50	-3	10,126	-0.03%
2022/02/10	19	204.11	5.1	203.73	204.00	13.9	10,045	0.14%
2022/02/09	6	199.67	5.3	199.01	198.50	0.7	9,887	0.01%
2022/02/08	5.1	198.00	4.6	197.41	200.00	0.6	9,855	0.01%
2022/02/07	14.3	195.57	7	197.07	199.00	7.3	9,741	0.07%
2022/01/26	18.1	208.50	12	207.33	209.50	6.1	9,557	0.06%
2022/01/25	2.2	211.85	2	211.75	212.50	0.2	9,569	0.00%
2022/01/24	9.1	210.46	7	210.58	216.00	2.1	9,677	0.02%
2022/01/21	5.4	207.06	7	207.00	205.50	-1.6	9,695	-0.02%
2022/01/20	2	212.25	1	212.50	212.50	1	9,574	0.01%
2022/01/19	3	212.67	2.3	212.37	214.50	0.7	9,518	0.01%
2022/01/18	12.1	218.08	8.3	218.79	217.00	3.8	9,440	0.04%
2022/01/17	8.5	222.15	6	222.08	223.50	2.5	9,339	0.03%
2022/01/14	19	220.37	10	222.90	222.50	9	9,318	0.10%
2022/01/13	17.1	233.60	27	229.59	229.00	-9.9	9,210	-0.11%
2022/01/12	19	232.61	12	234.42	231.00	7	9,092	0.08%
2022/01/11	15	230.36	17.3	230.75	225.50	-2.2	8,854	-0.03%
2022/01/10	14	233.18	2	234.00	233.50	12	8,784	0.14%
2022/01/07	17.2	233.96	21.6	234.68	235.00	-4.5	8,773	-0.05%
2022/01/06	6.1	242.41	3.2	241.19	242.50	2.9	8,574	0.03%
2022/01/05	11.1	245.13	9.1	243.54	247.00	2	8,532	0.02%
2022/01/04	8	238.38	20.6	241.48	245.00	-12.5	8,353	-0.15%
2022/01/03	18	240.08	12	238.04	231.50	6	8,080	0.07%
2021/12/30	5	236.20	8	236.44	236.00	-3	7,912	-0.04%
2021/12/29	10	236.45	9.1	239.04	236.50	0.9	7,927	0.01%
2021/12/28	11	235.04	6	235.75	235.00	5	7,876	0.06%
2021/12/27	2.1	229.37	10.4	231.29	234.50	-8.2	7,835	-0.10%
2021/12/24	12.2	227.67	2	227.25	228.50	10.2	7,779	0.13%
2021/12/23	4	225.38	11.3	227.70	229.00	-7.3	7,737	-0.09%
2021/12/22	2	218.75	1	218.00	218.00	1	7,635	0.01%
2021/12/21	12	217.84	7.3	219.02	218.00	4.7	7,661	0.06%
2021/12/20	6.1	221.78	1	219.01	219.00	5.1	7,611	0.07%
2021/12/17	4.1	224.88	6	225.75	225.00	-1.9	7,574	-0.03%
2021/12/16	6	227.00	6	224.18	228.50	0	7,506	0.00%
2021/12/15	4	218.50	8	219.19	219.00	-4	7,348	-0.05%
2021/12/14	3.3	217.96	5	218.00	217.00	-1.7	7,303	-0.02%
2021/12/13	18.2	225.97	11.6	223.56	223.00	6.7	7,229	0.09%
2021/12/10	6.9	223.19	9	225.61	226.00	-2.1	7,126	-0.03%
2021/12/09	5.5	222.05	7.5	220.33	220.50	-2	6,926	-0.03%
2021/12/08	5.3	215.46	13.6	216.74	219.00	-8.3	6,752	-0.12%
2021/12/07	9.2	209.92	8.8	209.91	209.50	0.4	6,534	0.01%
2021/12/06	6.3	211.77	6	211.67	212.00	0.2	6,504	0.00%
2021/12/03	8.3	209.94	9	210.61	211.50	-0.7	6,549	-0.01%
2021/12/02	6.1	205.26	13	205.15	205.00	-6.9	6,505	-0.11%
2021/12/01	14.2	206.50	10.4	206.89	206.50	3.8	6,555	0.06%
2021/11/30	11.1	206.84	16.2	208.35	207.00	-5.1	6,532	-0.08%
2021/11/29	23.3	203.10	17.2	205.33	205.00	6.1	6,545	0.09%
2021/11/26	17.3	203.66	10	205.45	200.50	7.3	6,407	0.11%
2021/11/25	10.3	212.92	8.1	212.76	212.50	2.2	6,371	0.03%
2021/11/24	30.1	220.28	47.7	220.35	215.00	-17.6	6,396	-0.28%
2021/11/23	12.3	206.90	11.2	206.13	207.00	1.1	5,993	0.02%
2021/11/22	3	200.39	14.2	202.29	205.50	-11.2	5,969	-0.19%
2021/11/19	9	195.72	18	197.08	195.00	-9	5,977	-0.15%
2021/11/18	14	195.93	1.2	195.84	196.00	12.8	6,058	0.21%
2021/11/17	4.2	196.50	16.8	197.20	198.00	-12.6	6,094	-0.21%
2021/11/16	7.2	194.69	16.1	194.83	194.50	-8.9	6,123	-0.15%
2021/11/15	16.4	193.69	8	194.37	193.50	8.4	6,196	0.13%
2021/11/12	15.1	195.06	23.4	194.83	193.00	-8.3	6,252	-0.13%
2021/11/11	16.4	193.19	5	194.10	193.00	11.3	6,248	0.18%
2021/11/10	4	191.38	3	193.67	194.00	1	6,319	0.02%
2021/11/09	2	194.25	6	194.91	194.50	-4	6,353	-0.06%
2021/11/08	5	191.00	7	192.50	191.50	-2	6,364	-0.03%
2021/11/05	5	192.20	3	194.17	193.00	2	6,400	0.03%
2021/11/04	6	191.83	3	192.83	190.50	3	6,437	0.05%
2021/11/03	10	193.30	6	191.08	192.00	4	6,483	0.06%
2021/11/02	11	197.63	2.1	192.20	191.50	9	6,617	0.14%
2021/11/01	6	196.17	5.2	196.35	197.00	0.8	6,518	0.01%
2021/10/29	1	190.00	4.4	191.00	189.50	-3.4	6,392	-0.05%
2021/10/28	1	183.00	1	183.00	183.00	0	6,313	0.00%
2021/10/27	0	0.00	1	182.01	182.50	-1	6,353	-0.02%
2021/10/26	1	182.00	1	182.00	182.00	0	6,424	0.00%
2021/10/25	2.1	178.19	2	179.76	180.50	0.1	6,532	0.00%
2021/10/22	1	180.49	3	181.67	179.00	-2	6,741	-0.03%
2021/10/21	1.9	183.04	2	182.50	180.50	-0.1	6,876	0.00%
2021/10/20	1	182.50	0	182.75	183.00	1	6,886	0.01%
2021/10/19	1	179.52	1	182.00	183.00	0	7,066	0.00%
2021/10/18	1	179.50	0	182.00	179.00	1	7,159	0.01%
2021/10/15	4	182.50	4.1	183.09	184.00	-0.1	7,337	0.00%
2021/10/14	1	175.50	2	177.50	176.00	-1	7,447	-0.01%
2021/10/13	3	177.33	4	176.50	175.00	-1	7,552	-0.01%
2021/10/08	1	181.00	0	0.00	181.00	1	7,840	0.01%
2021/10/07	5.1	179.59	5	180.80	181.50	0.1	8,099	0.00%
2021/10/06	5	174.70	3	174.00	175.00	2	8,891	0.02%
2021/10/05	1.1	170.82	2	173.75	176.00	-0.9	8,968	-0.01%
2021/10/04	2	173.25	3	175.83	172.00	-1	9,015	-0.01%
2021/10/01	7	176.57	6	174.42	175.50	1	9,120	0.01%
2021/09/30	1	177.02	6.3	177.75	181.50	-5.3	9,188	-0.06%
2021/09/29	9.5	176.36	4	175.77	174.50	5.5	9,180	0.06%
2021/09/28	3.5	184.54	3	184.17	184.00	0.5	9,168	0.01%
2021/09/27	3	188.33	2	187.00	187.00	1	9,163	0.01%
2021/09/24	1.1	189.00	0	0.00	191.00	1.1	9,278	0.01%
2021/09/23	2.3	187.61	2	188.75	187.50	0.3	9,399	0.00%
2021/09/22	2.1	184.81	1	187.50	186.00	1.1	9,675	0.01%
2021/09/17	4	187.75	3.1	188.69	190.50	0.9	9,671	0.01%
2021/09/16	2	188.76	4	189.00	189.00	-2	9,806	-0.02%
2021/09/15	5	190.70	3	189.67	189.00	2	10,108	0.02%
2021/09/14	4	192.00	4	191.88	192.00	0	10,464	0.00%
2021/09/13	2	192.50	4	192.75	192.00	-2	10,503	-0.02%
2021/09/10	1	193.50	6.1	192.75	193.50	-5.1	10,554	-0.05%
2021/09/09	2	184.75	3	186.33	189.50	-1	10,705	-0.01%
2021/09/08	5.1	186.18	6	185.50	185.00	-0.9	10,742	-0.01%
2021/09/07	8	188.94	2	188.75	189.00	6	10,701	0.06%
2021/09/06	3	194.66	10	196.00	195.50	-7	10,626	-0.07%
2021/09/03	3	191.67	4	192.50	194.00	-1	10,585	-0.01%
2021/09/02	11	195.00	13	192.27	189.50	-2	10,684	-0.02%
2021/09/01	3	193.00	3	193.00	194.00	0	10,842	0.00%
2021/08/31	10	191.00	9	191.78	193.00	1	10,880	0.01%
2021/08/30	12	193.83	5	194.30	193.50	7	10,831	0.06%
2021/08/27	9.1	189.73	8	190.56	190.00	1.1	10,694	0.01%
2021/08/26	2	188.48	3.1	186.82	187.50	-1.1	10,631	-0.01%
2021/08/25	7	182.79	8.1	184.05	191.00	-1.1	10,485	-0.01%
2021/08/24	20	175.62	18	174.19	174.00	2	10,262	0.02%
2021/08/23	2	169.75	5	172.00	174.00	-3	10,224	-0.03%
2021/08/20	7.1	162.25	6	163.50	164.00	1.1	10,164	0.01%
2021/08/19	6.1	165.74	5	165.50	163.50	1.1	10,107	0.01%
2021/08/18	4	165.13	4	165.13	173.50	0	10,062	0.00%
2021/08/17	7.1	168.96	3	165.50	166.00	4.1	10,148	0.04%
2021/08/16	15	173.20	17	172.65	172.50	-2	10,093	-0.02%
2021/08/13	9.1	176.21	6	175.33	172.50	3.1	10,033	0.03%
2021/08/12	2	179.75	2	178.00	179.00	0	10,040	0.00%
2021/08/11	8.3	179.79	3	181.67	180.00	5.3	10,077	0.05%
2021/08/10	10.1	182.89	5	182.80	182.00	5.1	10,147	0.05%
2021/08/09	6	188.50	5	188.30	187.00	1	10,205	0.01%
2021/08/06	13	194.46	3	193.17	193.00	10	10,262	0.10%
2021/08/05	3	202.83	2	203.75	204.00	1	10,235	0.01%
2021/08/04	4	198.50	4	200.25	199.00	0	10,513	0.00%
2021/08/03	1	192.50	5	195.60	199.50	-4	10,820	-0.04%
2021/08/02	3	190.33	3.1	190.66	192.50	-0.1	10,893	0.00%
2021/07/30	5	192.50	6	193.17	189.00	-1	10,992	-0.01%
2021/07/29	3	192.50	9	190.11	195.50	-6	11,203	-0.05%
2021/07/28	21.1	188.34	13	191.37	189.00	8.1	11,474	0.07%
2021/07/27	18.2	204.27	14	201.93	196.50	4.2	11,612	0.04%
2021/07/26	8.5	209.24	18	208.28	209.00	-9.5	11,672	-0.08%
2021/07/23	9	216.00	32	210.33	210.00	-23	11,876	-0.19%
2021/07/22	1	213.00	2	214.50	212.00	-1	11,797	-0.01%
2021/07/21	5	214.40	7	216.57	213.00	-2	11,968	-0.02%
2021/07/20	4	212.63	3	214.83	209.00	1	12,128	0.01%
2021/07/19	6	215.58	4	217.00	216.00	2	12,481	0.02%
2021/07/16	12	212.00	15	212.33	217.00	-3	12,839	-0.02%
2021/07/15	16	212.25	13	213.73	213.50	3	13,757	0.02%
2021/07/14	12	209.63	11	211.05	210.50	1	14,389	0.01%
2021/07/13	14	215.11	27	214.33	215.50	-13	14,242	-0.09%
2021/07/12	6	199.83	5	199.90	200.50	1	13,477	0.01%
2021/07/09	5	196.50	6	196.25	196.00	-1	13,427	-0.01%
2021/07/08	3	196.17	3	198.33	196.00	0	13,477	0.00%
2021/07/07	3	195.67	5.3	196.10	197.00	-2.3	13,466	-0.02%
2021/07/06	3	193.33	2	192.75	192.50	1	13,458	0.01%
2021/07/05	3	194.00	3.2	194.94	194.50	-0.2	13,610	0.00%
2021/07/02	1	189.50	5	188.90	189.50	-4	13,814	-0.03%
2021/07/01	13	189.00	8	188.50	187.00	5	13,871	0.04%
2021/06/30	4	194.50	7	195.14	193.00	-3	13,947	-0.02%
2021/06/29	11	195.82	14.2	195.71	192.00	-3.2	13,885	-0.02%
2021/06/28	3	190.67	3	190.67	191.50	0	13,710	0.00%
2021/06/25	6	194.16	1	191.00	191.00	5	13,743	0.04%
2021/06/24	18	192.28	21.2	192.44	194.50	-3.2	13,640	-0.02%
2021/06/23	14.1	187.33	24	187.65	191.50	-9.9	13,369	-0.07%
2021/06/22	12.5	177.61	15	178.23	177.50	-2.5	13,018	-0.02%
2021/06/21	7	178.79	8.2	177.99	178.00	-1.2	13,002	-0.01%
2021/06/18	10	187.25	10.2	186.32	183.00	-0.2	12,987	0.00%
2021/06/17	6	181.25	6	183.58	185.00	0	12,867	0.00%
2021/06/16	3	181.33	5	181.20	180.00	-2	12,976	-0.02%
2021/06/15	4	183.38	4	183.25	182.50	0	13,000	0.00%
2021/06/11	6	181.92	6	181.25	182.00	0	13,061	0.00%
2021/06/10	13	182.31	10	182.15	183.00	3	13,107	0.02%
2021/06/09	12	178.75	17	181.00	181.00	-5	12,969	-0.04%
2021/06/08	10	174.75	16	175.22	174.00	-6	12,752	-0.05%
2021/06/07	8	171.94	11	171.91	172.00	-3	12,733	-0.02%
2021/06/04	6	171.33	5.1	171.21	172.50	1	12,735	0.01%
2021/06/03	5	171.90	8	171.06	173.00	-3	12,838	-0.02%
2021/06/02	4	166.88	5	167.40	165.00	-1	12,791	-0.01%
2021/06/01	5	169.10	3	168.00	168.00	2	12,867	0.02%
2021/05/31	15	168.17	15	167.67	168.50	0	12,884	0.00%
2021/05/28	6.2	165.02	7	164.71	165.00	-0.8	12,907	-0.01%
2021/05/27	4	161.63	0.1	162.00	163.50	3.9	12,956	0.03%
2021/05/26	9.3	162.99	8	162.88	162.00	1.3	13,006	0.01%
2021/05/25	18.1	163.55	23.2	166.15	164.00	-5.1	13,006	-0.04%
2021/05/24	23	154.67	21	152.98	156.00	2	13,123	0.02%
2021/05/21	16.1	150.83	14	151.21	153.50	2.1	13,256	0.02%
2021/05/20	6.2	149.19	11.2	148.41	147.50	-5.1	13,666	-0.04%
2021/05/19	6.1	151.08	4	150.00	150.00	2.1	13,667	0.01%
2021/05/18	15	153.17	13.1	149.30	154.50	1.9	13,701	0.01%
2021/05/17	14.5	145.06	21.2	147.25	145.00	-6.7	13,815	-0.05%
2021/05/14	9	154.61	8.1	153.93	155.00	0.9	13,665	0.01%
2021/05/13	17.2	153.35	10	153.75	152.00	7.2	13,578	0.05%
2021/05/12	16.5	153.57	14.2	154.76	155.00	2.3	13,449	0.02%
2021/05/11	12.6	159.85	13	159.17	158.00	-0.4	13,222	0.00%
2021/05/10	4	177.24	5.6	174.20	172.00	-1.6	13,061	-0.01%
2021/05/07	12	175.25	6	175.25	178.50	6	13,058	0.05%
2021/05/06	10.7	170.79	20	171.55	172.50	-9.3	13,022	-0.07%
2021/05/05	17.4	173.56	11	174.95	170.50	6.4	12,783	0.05%
2021/05/04	12.6	185.67	13	186.42	183.00	-0.4	12,559	0.00%
2021/05/03	15.2	188.10	21	186.07	183.50	-5.8	12,493	-0.05%
2021/04/29	14.1	197.07	12.3	197.48	195.50	1.8	12,639	0.01%
2021/04/28	11	194.73	14.1	195.57	196.00	-3.1	12,427	-0.02%
2021/04/27	13.1	199.10	8	196.63	197.50	5.1	12,426	0.04%
2021/04/26	18.3	194.35	13.1	196.01	200.00	5.2	12,255	0.04%
2021/04/23	32.2	191.95	31.1	188.75	192.50	1.1	12,017	0.01%
2021/04/22	12.4	187.36	38.6	191.33	179.00	-26.2	11,844	-0.22%
2021/04/21	41.2	193.86	47.1	194.81	190.50	-5.9	11,537	-0.05%
2021/04/20	46.1	185.54	41	185.58	190.00	5.1	10,641	0.05%
2021/04/19	3.5	171.99	22	172.86	173.00	-18.5	9,991	-0.19%
2021/04/16	10	169.45	6.2	169.87	169.50	3.8	10,055	0.04%
2021/04/15	5	167.70	7.4	168.05	169.00	-2.4	10,170	-0.02%
2021/04/14	12.2	167.33	8.3	167.25	168.50	3.9	10,245	0.04%
2021/04/13	4.6	170.24	6	172.17	170.00	-1.4	10,377	-0.01%
2021/04/12	6.5	170.06	5	170.70	170.50	1.5	10,532	0.01%
2021/04/09	14.9	172.24	12	171.50	170.00	2.9	10,767	0.03%
2021/04/08	11.5	176.02	13.7	176.63	176.00	-2.2	10,814	-0.02%
2021/04/07	11.4	173.01	8	172.81	172.50	3.4	10,851	0.03%
2021/04/06	6.3	171.98	14.1	173.10	174.00	-7.8	11,465	-0.07%
2021/04/01	7	169.43	12	169.79	169.50	-5	11,433	-0.04%
2021/03/31	8.3	168.80	6	169.25	169.00	2.3	11,478	0.02%
2021/03/30	3	163.84	6	166.08	167.50	-3	11,564	-0.03%
2021/03/29	6.1	163.01	7	163.93	164.00	-0.9	11,816	-0.01%
2021/03/26	5	160.50	5	161.30	161.00	0	12,205	0.00%
2021/03/25	5	160.40	5	160.60	160.50	0	12,361	0.00%
2021/03/24	3	163.50	3	163.00	162.00	0	12,549	0.00%
2021/03/23	8.1	166.00	6.3	166.18	166.00	1.8	12,740	0.01%
2021/03/22	5	165.80	3.2	166.44	165.50	1.8	12,974	0.01%
2021/03/19	4.2	166.21	9	166.83	168.00	-4.8	13,214	-0.04%
2021/03/18	3	165.33	2.3	167.15	167.00	0.7	13,270	0.01%
2021/03/17	10	168.95	10.2	166.72	165.50	-0.2	13,845	0.00%
2021/03/16	1.4	168.07	2	167.75	168.50	-0.6	14,131	0.00%
2021/03/15	1.2	164.92	4	164.75	165.50	-2.8	14,731	-0.02%
2021/03/12	1.1	162.59	4	163.75	164.00	-2.9	14,975	-0.02%
2021/03/11	3	159.52	5	160.80	162.50	-2	15,371	-0.01%
2021/03/10	3.5	155.31	4	155.75	156.00	-0.5	15,671	0.00%
2021/03/09	9.1	153.71	8	154.94	153.50	1.1	16,368	0.01%
2021/03/08	5.6	159.85	1.2	157.86	157.50	4.3	16,950	0.03%
2021/03/05	8.3	159.76	6.1	160.53	160.00	2.2	18,104	0.01%
2021/03/04	4.1	161.00	2	160.50	160.00	2.1	18,259	0.01%
2021/03/03	3	162.50	2	163.75	163.50	1	18,387	0.01%
2021/03/02	3.1	170.44	2	168.00	166.50	1.1	18,602	0.01%
2021/02/26	2	166.75	2.2	167.05	167.00	-0.2	18,790	0.00%
2021/02/25	4.2	173.43	14.1	171.84	171.00	-10	19,109	-0.05%
2021/02/24	19.2	173.76	7	175.07	170.00	12.2	19,236	0.06%
2021/02/23	5	172.50	4	173.00	172.00	1	18,979	0.01%
2021/02/22	15	175.07	27.1	174.25	175.00	-12.1	18,860	-0.06%
2021/02/19	0	0.00	8	166.13	167.00	-8	18,511	-0.04%
2021/02/18	3	163.17	6	164.58	164.00	-3	18,916	-0.02%
2021/02/17	17	163.53	11	163.86	161.50	6	18,922	0.03%
2021/02/05	8	156.06	5.1	155.21	155.00	3	18,760	0.02%
2021/02/04	2	155.75	5	155.80	157.00	-3	18,906	-0.02%
2021/02/03	5.1	157.99	5	156.10	155.50	0.1	19,198	0.00%
2021/02/02	12	154.46	15	158.10	158.00	-3	19,247	-0.02%
2021/02/01	12	147.50	11	149.82	150.00	1	19,361	0.01%
2021/01/29	13	154.38	5	152.80	152.00	8	19,472	0.04%
2021/01/28	5	157.20	2	157.25	157.50	3	19,406	0.02%
2021/01/27	3	162.17	2	162.00	162.00	1	19,456	0.01%
2021/01/26	6.1	165.07	7	164.93	162.00	-0.9	19,440	0.00%
2021/01/25	13	173.38	38	172.74	170.50	-25	19,287	-0.13%
2021/01/22	8	168.63	20	170.10	172.00	-12	18,999	-0.06%
2021/01/21	2	161.00	3	161.00	160.00	-1	18,678	-0.01%
2021/01/20	43	160.84	10	161.60	159.50	33	18,700	0.18%
2021/01/19	9	164.00	14	164.29	165.00	-5	18,666	-0.03%
2021/01/18	11	158.73	15	158.80	163.00	-4	18,622	-0.02%
2021/01/15	21	162.55	15	160.30	161.00	6	18,518	0.03%
2021/01/14	12	168.46	7	167.71	167.50	5	18,227	0.03%
2021/01/13	8.2	169.05	4	171.00	169.00	4.2	18,092	0.02%
2021/01/12	15	170.47	7	169.57	168.50	8	17,950	0.04%
2021/01/11	18	172.17	38	172.05	174.00	-20	17,810	-0.11%
2021/01/08	14	169.32	7	169.07	170.00	7	17,740	0.04%
2021/01/07	4	170.75	3	172.17	172.00	1	17,767	0.01%
2021/01/06	18	168.47	18	170.69	172.50	0	17,705	0.00%
2021/01/05	36	171.25	19	170.87	171.00	17	17,446	0.10%
2021/01/04	50	178.84	9	177.28	177.50	41	17,184	0.24%
2020/12/31	7	175.00	8.2	176.32	177.50	-1.2	16,868	-0.01%
2020/12/30	11	174.91	5	175.80	175.00	6	16,663	0.04%
2020/12/29	41	173.89	36	174.89	171.00	5	16,395	0.03%
2020/12/28	11	167.18	11.6	168.48	169.00	-0.6	15,706	0.00%
2020/12/25	4	165.00	4	166.50	167.50	0	15,544	0.00%
2020/12/24	9	167.61	10	168.40	165.00	-1	15,449	-0.01%
2020/12/23	18	165.78	25	167.64	168.00	-7	15,348	-0.05%
2020/12/22	18	164.25	21	167.21	162.50	-3	15,141	-0.02%
2020/12/21	15	159.83	19	160.68	160.50	-4	14,756	-0.03%
2020/12/18	18	162.78	16.1	162.56	161.50	2	14,595	0.01%
2020/12/17	25	167.36	32	167.48	166.50	-7	14,418	-0.05%
2020/12/16	16	167.91	26.4	168.73	170.00	-10.4	14,232	-0.07%
2020/12/15	36	166.89	22	165.84	163.00	14	13,968	0.10%
2020/12/14	8.3	168.67	20	170.13	168.50	-11.7	13,701	-0.09%
2020/12/11	42	167.50	33	167.30	168.00	9	13,705	0.07%
2020/12/10	28	168.39	20.1	170.57	168.00	7.9	13,190	0.06%
2020/12/09	29.2	170.51	39	171.04	172.00	-9.8	12,823	-0.08%
2020/12/08	7	157.00	10	157.50	159.00	-3	12,171	-0.02%
2020/12/07	50	154.60	21.1	153.55	154.50	28.9	11,949	0.24%
2020/12/04	8	158.50	18	158.75	160.00	-10	11,594	-0.09%
2020/12/03	20	157.00	17	158.29	160.00	3	11,330	0.03%
2020/12/02	28.1	147.63	24.1	150.75	154.00	4	10,718	0.04%
2020/12/01	69	147.80	37	147.60	144.50	32	10,250	0.31%
2020/11/30	13	137.85	23	143.20	143.50	-10	9,258	-0.11%
2020/11/27	7	129.50	9.1	129.57	130.50	-2.1	9,019	-0.02%
2020/11/26	15	127.23	28	127.16	129.00	-13	8,867	-0.15%
2020/11/25	17.1	124.20	27	124.50	122.00	-10	8,601	-0.12%
2020/11/24	93	121.67	83	123.64	125.00	10	8,371	0.12%
2020/11/23	11	119.14	12	119.79	120.00	-1	7,990	-0.01%
2020/11/20	4	117.00	5	116.90	116.50	-1	7,791	-0.01%
2020/11/19	10	116.00	13	116.12	117.00	-3	7,773	-0.04%
2020/11/18	17	115.59	22.1	116.05	116.00	-5.1	7,765	-0.07%
2020/11/17	29	118.07	38	117.91	115.50	-9	7,764	-0.12%
2020/11/16	6	115.08	3	115.17	115.00	3	7,533	0.04%
2020/11/13	0	0.00	1	113.50	113.50	-1	7,530	-0.01%
2020/11/12	14	113.00	55.2	113.27	112.50	-41.2	7,548	-0.55%
2020/11/11	15.3	111.84	45.5	110.58	114.00	-30.3	7,577	-0.40%
2020/11/10	3	108.33	4.2	107.50	107.50	-1.2	7,456	-0.02%
2020/11/09	11	107.91	32.1	109.67	110.00	-21.1	7,487	-0.28%
2020/11/06	139	107.66	49.1	106.97	106.00	89.9	7,417	1.21%	大買/
2020/11/05	7	103.93	11	104.00	103.50	-4	7,400	-0.05%
2020/11/04	3	101.67	15	103.23	103.50	-12	7,491	-0.16%
2020/11/03	2	100.15	1	101.50	101.50	1	7,647	0.01%
2020/11/02	5	99.70	4	99.58	99.30	1	7,766	0.01%
2020/10/30	4	100.05	4	99.68	99.60	0	7,843	0.00%
2020/10/29	11.1	99.78	154	100.00	99.90	-143	7,870	-1.82%	大賣/鉅額交易
2020/10/28	10	102.30	6	101.83	101.50	4	7,984	0.05%
2020/10/27	1	102.50	5	104.00	104.00	-4	8,025	-0.05%
2020/10/26	7.1	103.71	5	103.50	103.00	2.1	8,076	0.03%
2020/10/23	2.3	102.56	108	102.51	103.00	-105.7	8,305	-1.27%	大賣/鉅額交易
2020/10/22	8	102.25	11	102.32	102.00	-3	8,390	-0.04%
2020/10/21	2	101.75	4.1	101.50	101.50	-2.1	8,543	-0.02%
2020/10/20	5	101.80	10	101.60	101.00	-5	8,742	-0.06%
2020/10/19	3	101.33	2	102.00	102.00	1	8,987	0.01%
2020/10/16	69	103.54	17	101.76	101.00	52	9,209	0.56%
2020/10/15	215.3	102.48	31	102.35	102.50	184.3	9,217	2.00%	大買/鉅額交易
2020/10/14	8.2	99.45	22	100.19	100.50	-13.8	9,128	-0.15%
2020/10/13	6	98.12	5	98.98	99.20	1	9,252	0.01%
2020/10/12	7	98.60	10	98.51	98.00	-3	9,314	-0.03%
2020/10/08	11.1	99.00	12	99.03	98.70	-0.9	9,377	-0.01%
2020/10/07	3	98.27	8	99.00	99.00	-5	9,472	-0.05%
2020/10/06	16	98.39	111	98.08	98.50	-95	9,629	-0.99%	大賣/
2020/10/05	9	97.80	11	98.02	97.90	-2	9,893	-0.02%
2020/09/30	4	96.25	202	96.78	96.80	-198	10,071	-1.97%	大賣/鉅額交易
2020/09/29	8	96.84	7	96.17	96.10	1	10,245	0.01%
2020/09/28	3	96.50	7	96.53	96.00	-4	10,438	-0.04%
2020/09/25	28	96.00	17	94.56	94.40	11	10,471	0.11%
2020/09/24	12	98.09	7	97.60	97.20	5	10,491	0.05%
2020/09/23	5	98.74	7	99.67	99.90	-2	10,527	-0.02%
2020/09/22	18	98.64	53	99.04	98.50	-35	10,541	-0.33%
2020/09/21	7	100.93	1	100.00	100.00	6	10,519	0.06%
2020/09/18	4	102.25	2	102.00	102.00	2	10,529	0.02%
2020/09/17	4.1	102.88	4	103.13	103.00	0.1	10,545	0.00%
2020/09/16	371	105.29	17	104.06	103.00	354	10,542	3.36%	大買/鉅額交易
2020/09/15	4	101.75	37	102.39	103.00	-33	10,426	-0.32%
2020/09/14	3	100.83	4	100.50	100.50	-1	10,339	-0.01%
2020/09/11	27	100.56	8	100.50	100.50	19	10,356	0.18%
2020/09/10	9	101.83	5	100.90	100.50	4	10,358	0.04%
2020/09/09	9	100.77	28	101.39	102.00	-19	10,349	-0.18%
2020/09/08	29	100.79	10	100.50	100.50	19	10,338	0.18%
2020/09/07	12	101.71	29	101.62	100.00	-17	10,388	-0.16%
2020/09/04	41	99.67	30	100.50	102.50	11	10,355	0.11%
2020/09/03	15	98.67	24	98.95	101.00	-9	10,503	-0.09%
2020/09/02	8	97.15	8	97.36	97.30	0	10,847	0.00%
2020/09/01	4	95.48	4	96.35	96.80	0	10,883	0.00%
2020/08/31	14	96.79	7	96.56	96.40	7	10,959	0.06%
2020/08/28	10	97.20	6	97.47	97.40	4	11,085	0.04%
2020/08/27	5	98.28	8	98.63	98.40	-3	11,263	-0.03%
2020/08/26	6	97.65	6	97.98	97.80	0	11,264	0.00%
2020/08/25	17	98.15	9	97.68	97.50	8	11,271	0.07%
2020/08/24	3	97.00	4	97.10	98.00	-1	11,270	-0.01%
2020/08/21	10	96.35	17	96.67	97.10	-7	11,267	-0.06%
2020/08/20	23	97.21	13	95.95	95.60	10	11,224	0.09%
2020/08/19	6	101.92	52	102.16	101.50	-46	11,038	-0.42%
2020/08/18	21	104.81	1	104.00	104.00	20	11,024	0.18%
2020/08/17	9	104.39	10.1	104.60	104.00	-1.1	11,026	-0.01%
2020/08/14	24	102.73	50.1	102.86	103.50	-26.1	10,886	-0.24%
2020/08/13	29	101.81	17	102.56	101.00	12	10,794	0.11%
2020/08/12	13	103.12	14	103.18	103.00	-1	10,709	-0.01%
2020/08/11	13	103.65	12	103.92	102.50	1	10,656	0.01%
2020/08/10	20	101.38	45	102.24	101.50	-25	10,475	-0.24%
2020/08/07	85	103.21	22	101.50	100.00	63	10,409	0.61%
2020/08/05	6	99.83	9	100.26	99.30	-3	10,260	-0.03%
2020/08/04	6	97.87	10	98.32	98.90	-4	10,378	-0.04%
2020/08/03	11	97.69	7	97.26	97.00	4	10,731	0.04%
2020/07/31	11	98.10	16	98.33	98.00	-5	10,755	-0.05%
2020/07/30	7	95.01	14	96.10	97.80	-7	10,717	-0.07%
2020/07/29	13	94.50	11	94.50	94.50	2	10,733	0.02%
2020/07/28	40	96.00	20	96.99	94.50	20	10,724	0.19%
2020/07/27	24	96.65	12	95.96	95.30	12	10,641	0.11%
2020/07/24	55	98.96	17	97.42	96.10	38	10,589	0.36%
2020/07/23	15	101.23	9	100.67	100.00	6	10,450	0.06%
2020/07/22	9	107.28	11	107.64	108.00	-2	10,288	-0.02%
2020/07/21	10	105.55	18	105.97	106.00	-8	10,074	-0.08%
2020/07/20	8	103.25	42	103.95	103.50	-34	9,894	-0.34%
2020/07/17	10	102.35	8	102.81	103.00	2	9,830	0.02%
2020/07/16	12	102.50	6	102.58	102.00	6	9,847	0.06%
2020/07/15	6	102.33	4	101.88	101.00	2	9,773	0.02%
2020/07/14	10	102.25	4	101.75	101.50	6	9,928	0.06%
2020/07/13	0	0.00	8	104.44	104.50	-8	10,021	-0.08%
2020/07/10	11	102.86	5	102.40	102.50	6	10,149	0.06%
2020/07/09	10	104.45	16	106.06	106.00	-6	10,110	-0.06%
2020/07/08	13	102.19	11	102.59	102.50	2	9,882	0.02%
2020/07/07	7	99.66	12	99.07	99.50	-5	9,766	-0.05%
2020/07/06	19	99.91	28.2	100.14	100.00	-9.2	9,890	-0.09%
2020/07/03	17	97.15	27	97.53	97.80	-10	10,061	-0.10%
2020/07/02	8	95.91	13	96.55	97.00	-5	10,263	-0.05%
2020/07/01	24	95.50	21	95.65	95.40	3	10,373	0.03%
2020/06/30	11	94.25	11	94.65	94.90	0	10,424	0.00%
2020/06/29	8	92.81	54	92.98	93.00	-46	10,470	-0.44%
2020/06/24	18	94.48	51	94.19	94.00	-33	10,531	-0.31%
2020/06/23	10.1	93.81	11	93.94	93.90	-0.9	10,717	-0.01%
2020/06/22	7	93.83	12	93.53	93.10	-5	10,897	-0.05%
2020/06/19	74	93.84	22	93.87	93.90	52	11,175	0.47%
2020/06/18	30	92.05	4	92.30	92.10	26	11,317	0.23%
2020/06/17	9	92.24	6	92.78	92.40	3	11,436	0.03%
2020/06/16	4	91.68	17	91.85	92.10	-13	11,637	-0.11%
2020/06/15	15	91.07	8	90.90	90.50	7	11,968	0.06%
2020/06/12	8	90.24	7	90.29	91.50	1	12,126	0.01%
2020/06/11	31	94.14	23	92.67	91.50	8	12,253	0.07%
2020/06/10	44	95.08	22	95.25	95.40	22	12,271	0.18%
2020/06/09	52	95.75	103	94.41	94.20	-51	12,514	-0.41%	大賣/
2020/06/08	56	94.86	62.1	95.48	99.00	-6.1	12,338	-0.05%
2020/06/05	49	92.04	21	92.18	91.80	28	11,890	0.24%
2020/06/04	63	91.64	29	91.84	91.60	34	11,991	0.28%
2020/06/03	38	91.80	37	91.49	91.40	1	12,099	0.01%
2020/06/02	21	91.04	42	91.17	91.50	-21	11,996	-0.18%
2020/06/01	8	88.65	14	88.97	89.00	-6	11,938	-0.05%
2020/05/29	22	88.29	15	87.87	87.80	7	12,059	0.06%
2020/05/28	50.1	89.34	57	88.95	89.10	-6.9	12,162	-0.06%
2020/05/27	28	89.21	27	88.86	88.70	1	12,309	0.01%
2020/05/26	17	89.55	19	89.37	89.30	-2	12,437	-0.02%
2020/05/25	6	86.83	87	86.72	89.20	-81	12,565	-0.64%
2020/05/22	65	89.53	14	88.65	88.30	51	12,598	0.40%
2020/05/21	51	89.14	27	88.89	89.00	24	12,627	0.19%
2020/05/20	16	88.36	11	88.01	88.00	5	12,646	0.04%
2020/05/19	26	88.52	29	88.81	88.50	-3	12,805	-0.02%
2020/05/18	25	86.61	29	87.29	86.80	-4	13,041	-0.03%
2020/05/15	47	87.74	37	87.09	87.00	10	13,274	0.08%
2020/05/14	23	89.61	14	89.38	88.20	9	13,690	0.07%
2020/05/13	20	91.10	24	91.12	91.00	-4	13,873	-0.03%
2020/05/12	25	91.75	19	91.17	90.90	6	13,837	0.04%
2020/05/11	23	91.63	25	92.17	92.20	-2	13,890	-0.01%
2020/05/08	42	90.78	43	90.80	90.60	-1	13,690	-0.01%
2020/05/07	17	87.88	18	87.57	87.10	-1	13,381	-0.01%
2020/05/06	84	87.64	159	87.56	87.20	-75	13,392	-0.56%	大賣/
2020/05/05	109	88.62	30	88.30	88.50	79	13,445	0.59%	大買/
2020/05/04	24	87.10	17	86.99	86.90	7	13,527	0.05%
2020/04/30	34	88.16	55	89.08	89.10	-21	13,575	-0.15%
2020/04/29	14	86.92	23	86.97	87.00	-9	13,527	-0.07%
2020/04/28	26	87.00	19	86.70	86.50	7	13,593	0.05%
2020/04/27	19	85.39	22	86.02	86.20	-3	13,814	-0.02%
2020/04/24	21	84.59	20	84.56	84.70	1	13,917	0.01%
2020/04/23	16	85.73	24	85.50	85.20	-8	14,143	-0.06%
2020/04/22	18	84.37	26	85.12	85.10	-8	14,263	-0.06%
2020/04/21	47	86.45	109	85.81	84.40	-62	14,573	-0.43%	大賣/
2020/04/20	119	87.75	51	87.29	87.50	68	14,549	0.47%	大買/
2020/04/17	64	88.08	82	88.41	86.40	-18	14,507	-0.12%
2020/04/16	71	88.12	6	87.97	88.00	65	14,323	0.45%
2020/04/15	25	87.75	53	87.73	88.60	-28	14,254	-0.20%
2020/04/14	11	85.71	33	86.11	86.00	-22	14,050	-0.16%
2020/04/13	25	84.94	12	85.39	84.50	13	14,051	0.09%
2020/04/10	49	85.41	27	85.28	86.00	22	14,058	0.16%
2020/04/09	45	86.12	40	85.54	84.30	5	14,202	0.04%
2020/04/08	29	85.75	57	84.97	86.90	-28	14,166	-0.20%
2020/04/07	21	81.91	78	81.27	82.90	-57	13,825	-0.41%
2020/04/06	67	77.69	24	78.73	80.00	43	13,642	0.32%
2020/04/01	24	77.13	15	77.32	77.20	9	13,501	0.07%
2020/03/31	28	79.27	17	78.50	78.20	11	13,445	0.08%
2020/03/30	35	77.96	23	78.51	79.10	12	14,004	0.09%
2020/03/27	59	81.53	54	80.86	79.60	5	13,950	0.04%
2020/03/26	47	78.93	56	79.51	80.30	-9	13,817	-0.07%
2020/03/25	30	79.82	108	79.31	78.70	-78	13,737	-0.57%	大賣/
2020/03/24	27	76.80	32	76.79	75.70	-5	13,481	-0.04%
2020/03/23	16	75.20	7	75.54	73.60	9	13,586	0.07%
2020/03/20	108	80.72	30	81.78	80.60	78	13,512	0.58%	大買/
2020/03/19	57	80.92	18	80.14	75.80	39	13,392	0.29%
2020/03/18	18	85.73	57	85.99	84.20	-39	13,093	-0.30%
2020/03/17	50	85.01	18	86.84	84.20	32	13,013	0.25%
2020/03/16	21	90.21	39	92.31	86.50	-18	12,937	-0.14%
2020/03/13	107	91.07	72	88.62	91.70	35	12,861	0.27%	大買/
2020/03/12	41	95.18	43	94.21	94.00	-2	12,576	-0.02%
2020/03/11	21	100.37	10	100.95	98.50	11	12,749	0.09%
2020/03/10	27	100.65	32	99.96	102.00	-5	13,169	-0.04%
2020/03/09	44	100.08	42	100.29	98.30	2	13,222	0.02%
2020/03/06	26	106.69	25	107.28	106.00	1	13,026	0.01%
2020/03/05	7	108.71	11	107.68	109.00	-4	12,961	-0.03%
2020/03/04	23	104.85	14	105.43	103.50	9	12,816	0.07%
2020/03/03	30	109.30	21	109.26	106.50	9	12,681	0.07%
2020/03/02	16	106.91	18	106.28	108.50	-2	12,578	-0.02%
2020/02/27	10	106.95	14	106.57	105.00	-4	12,499	-0.03%
2020/02/26	12	110.33	36	109.42	108.50	-24	12,399	-0.19%
2020/02/25	13	112.23	6	112.75	113.00	7	12,235	0.06%
2020/02/24	9	112.67	1	112.50	112.50	8	12,185	0.07%
2020/02/21	32	114.56	3	116.67	116.50	29	12,075	0.24%
2020/02/20	7	116.36	56	116.54	117.00	-49	12,027	-0.41%
2020/02/19	56	115.37	12	114.67	116.00	44	11,823	0.37%
2020/02/18	30	112.83	34	111.62	110.50	-4	11,515	-0.03%
2020/02/17	15	111.83	14	111.64	113.00	1	11,278	0.01%
2020/02/14	6	105.25	12	106.08	108.00	-6	10,837	-0.06%
2020/02/13	7	103.00	3	102.67	102.00	4	10,571	0.04%
2020/02/12	3	104.50	10	105.10	103.50	-7	10,678	-0.07%
2020/02/11	6	102.00	4	102.63	103.00	2	10,836	0.02%
2020/02/10	7	101.07	4	101.25	101.00	3	10,898	0.03%
2020/02/07	2	103.00	4	103.00	103.00	-2	10,875	-0.02%
2020/02/06	7	104.50	7	104.29	103.50	0	11,007	0.00%
2020/02/05	20	101.78	29	103.29	102.00	-9	10,999	-0.08%
2020/02/04	17	100.09	19	100.45	101.00	-2	10,844	-0.02%
2020/02/03	7	96.06	11.2	96.24	98.20	-4.2	10,802	-0.04%
2020/01/31	13	98.02	14	98.16	98.20	-1	10,721	-0.01%
2020/01/30	16	98.33	83	98.02	96.30	-67	10,834	-0.62%
2020/01/20	50	106.16	11	107.05	107.00	39	10,654	0.37%
2020/01/17	18	105.61	24	106.04	105.00	-6	10,615	-0.06%
2020/01/16	54	102.90	19.1	102.95	104.50	35	10,371	0.34%
2020/01/15	14	101.19	39	101.38	102.00	-25	10,274	-0.24%
2020/01/14	13	99.04	12.4	99.38	99.00	0.6	10,037	0.01%
2020/01/13	12	97.77	11	97.60	98.40	1	10,064	0.01%
2020/01/10	3	96.67	5	97.12	96.50	-2	10,379	-0.02%
2020/01/09	10	96.45	15	96.75	97.30	-5	10,527	-0.05%
2020/01/08	11	94.58	10	94.35	94.30	1	10,582	0.01%
2020/01/07	8	94.94	12	96.13	94.50	-4	10,940	-0.04%
2020/01/06	29	98.29	12	97.70	97.00	17	11,240	0.15%
2020/01/03	19	101.92	10	101.75	100.50	9	11,207	0.08%
2020/01/02	7	103.07	29	103.19	103.00	-22	11,089	-0.20%
2019/12/31	11	99.40	35	99.28	99.40	-24	10,868	-0.22%
2019/12/30	51	100.65	14	100.64	100.00	37	10,903	0.34%
2019/12/27	14	102.11	7	102.36	101.00	7	10,860	0.06%
2019/12/26	10	101.75	3	101.50	101.50	7	10,872	0.06%
2019/12/25	59	101.62	60.5	102.78	101.50	-1.5	10,938	-0.01%
2019/12/24	7	98.10	5	98.58	99.00	2	10,393	0.02%
2019/12/23	15	98.16	10	98.14	98.00	5	10,502	0.05%
2019/12/20	6	97.03	11	97.57	97.80	-5	10,555	-0.05%
2019/12/19	12	96.10	12	96.04	95.70	0	10,832	0.00%
2019/12/18	24	98.53	27	97.91	96.80	-3	10,922	-0.03%
2019/12/17	11	96.34	26	96.85	97.00	-15	10,619	-0.14%
2019/12/16	17	96.38	13	96.07	96.50	4	10,560	0.04%
2019/12/13	23	95.15	12	94.93	94.90	11	10,457	0.11%
2019/12/12	13	95.36	12	95.31	94.50	1	10,397	0.01%
2019/12/11	28	95.22	16	94.84	94.20	12	10,307	0.12%
2019/12/10	6	96.07	4	96.53	96.80	2	10,287	0.02%
2019/12/09	2	96.25	3	96.83	97.30	-1	10,214	-0.01%
2019/12/06	18	97.33	23	97.76	96.70	-5	10,146	-0.05%
2019/12/05	18	94.98	31	95.58	96.50	-13	9,750	-0.13%
2019/12/04	11	89.42	30	89.60	90.50	-19	9,211	-0.21%
2019/12/03	10	87.00	4	87.15	87.10	6	8,989	0.07%
2019/12/02	2	85.90	2	86.80	87.00	0	8,999	0.00%
2019/11/29	1	86.90	5	86.56	86.80	-4	9,037	-0.04%
2019/11/28	4	86.43	4	86.40	86.40	0	9,051	0.00%
2019/11/27	11	86.55	13	86.23	86.60	-2	9,125	-0.02%
2019/11/26	16	85.98	8	85.61	85.50	8	9,136	0.09%
2019/11/25	19	86.52	16	86.41	86.50	3	9,085	0.03%
2019/11/22	4	87.10	5	87.08	87.10	-1	9,060	-0.01%
2019/11/21	9	86.06	14	86.24	86.20	-5	9,167	-0.05%
2019/11/20	6	86.55	3	86.33	86.40	3	9,147	0.03%
2019/11/19	8	87.19	3	87.17	87.30	5	9,219	0.05%
2019/11/18	1	87.80	2	88.85	88.80	-1	9,172	-0.01%
2019/11/15	20	88.40	15	88.27	87.80	5	9,208	0.05%
2019/11/14	23	87.83	22	87.68	88.80	1	9,296	0.01%
2019/11/13	18	88.57	19	88.57	88.40	-1	9,314	-0.01%
2019/11/12	5	87.14	8	87.41	87.50	-3	9,337	-0.03%
2019/11/11	8	85.65	21	86.26	86.20	-13	9,336	-0.14%
2019/11/08	37	90.84	16	88.63	88.00	21	9,198	0.23%
2019/11/07	15	94.23	4	93.78	93.60	11	8,931	0.12%
2019/11/06	12	96.58	10	97.02	95.90	2	8,881	0.02%
2019/11/05	12	96.03	23	96.86	98.00	-11	8,856	-0.12%
2019/11/04	8	93.75	31	94.52	95.20	-23	8,702	-0.26%
2019/11/01	8	92.01	7	92.36	92.30	1	8,580	0.01%
2019/10/31	17	92.39	8	92.14	91.80	9	8,647	0.10%
2019/10/30	10	93.50	4	94.05	94.20	6	8,573	0.07%
2019/10/29	29	94.52	18	93.56	94.50	11	8,572	0.13%
2019/10/28	7	93.53	9	94.10	94.30	-2	8,454	-0.02%
2019/10/25	21	93.38	21	93.57	92.90	0	8,395	0.00%
2019/10/24	3	92.17	5	92.38	92.40	-2	8,285	-0.02%
2019/10/23	10	92.66	5	92.68	91.90	5	8,312	0.06%
2019/10/22	17	93.02	18	93.31	93.10	-1	8,303	-0.01%
2019/10/21	21	91.86	22	92.42	92.90	-1	8,247	-0.01%
2019/10/18	75	92.54	75	93.33	91.20	0	8,137	0.00%
2019/10/17	10	89.99	22	90.74	91.10	-12	7,788	-0.15%
2019/10/16	12	89.60	14	89.86	89.00	-2	7,667	-0.03%
2019/10/15	66	90.38	110	90.33	89.20	-44	7,584	-0.58%	大賣/
2019/10/14	60	88.92	21	88.54	89.30	39	7,306	0.53%
2019/10/09	5	83.00	5	83.58	83.50	0	6,965	0.00%
2019/10/08	12	84.02	22	84.05	83.80	-10	7,069	-0.14%
2019/10/07	10	84.73	8	84.54	84.40	2	7,055	0.03%
2019/10/04	27	85.26	20	85.49	85.00	7	7,053	0.10%
2019/10/03	15	85.18	12	85.21	86.20	3	7,094	0.04%
2019/10/02	12	85.04	9	85.02	85.40	3	7,068	0.04%
2019/10/01	10	84.17	36	84.59	85.50	-26	7,054	-0.37%
2019/09/27	14	82.69	11.3	82.86	82.20	2.7	6,981	0.04%
2019/09/26	17	84.15	7	84.31	82.70	10	7,004	0.14%
2019/09/25	6	83.52	6	84.12	83.90	0	7,102	0.00%
2019/09/24	14	83.27	29	83.56	83.70	-15	7,306	-0.21%
2019/09/23	9	80.23	25.1	80.39	81.20	-16.1	7,012	-0.23%
2019/09/20	6	77.52	8	78.06	78.50	-2	7,226	-0.03%
2019/09/19	4	76.90	5	76.98	76.90	-1	7,288	-0.01%
2019/09/18	16	76.80	3	76.30	76.30	13	7,461	0.17%
2019/09/17	8	76.99	5	77.06	76.80	3	7,502	0.04%
2019/09/16	3	76.83	1	76.70	76.70	2	7,591	0.03%
2019/09/12	6	76.70	6	76.77	77.20	0	7,719	0.00%
2019/09/11	3	74.67	3	74.37	74.30	0	7,775	0.00%
2019/09/10	7	75.47	3	75.47	75.00	4	7,927	0.05%
2019/09/09	3	76.40	3	76.03	75.80	0	8,214	0.00%
2019/09/06	2	76.45	4	76.35	76.20	-2	8,568	-0.02%
2019/09/05	3	76.33	6	76.05	76.00	-3	8,781	-0.03%
2019/09/04	8	76.18	4	76.30	76.20	4	9,001	0.04%
2019/09/03	0	0.00	5	76.08	76.60	-5	9,084	-0.06%
2019/09/02	1	74.90	2	74.85	75.00	-1	9,131	-0.01%
2019/08/30	9	75.42	6	74.58	74.20	3	9,298	0.03%
2019/08/29	12	73.54	11	74.16	74.60	1	9,377	0.01%
2019/08/28	14	74.09	9	74.08	73.50	5	9,430	0.05%
2019/08/27	3	74.53	4	74.90	73.80	-1	9,447	-0.01%
2019/08/26	5	75.36	2	75.70	74.10	3	9,586	0.03%
2019/08/23	4	78.00	4	78.10	77.90	0	9,603	0.00%
2019/08/22	13	78.56	6	77.88	77.90	7	9,722	0.07%
2019/08/21	8	79.86	2	79.50	79.30	6	9,935	0.06%
2019/08/20	3	81.03	2	80.15	80.10	1	10,200	0.01%
2019/08/19	6	81.53	11	81.05	81.20	-5	10,388	-0.05%
2019/08/16	5	78.00	10	78.25	78.00	-5	10,583	-0.05%
2019/08/15	8	78.48	3	78.00	77.60	5	10,991	0.05%
2019/08/14	5	81.78	2	82.50	80.90	3	11,107	0.03%
2019/08/13	1	81.00	1	81.20	81.00	0	11,418	0.00%
2019/08/12	3	79.57	9	80.92	81.50	-6	11,962	-0.05%
2019/08/08	6	80.18	11	80.34	80.20	-5	12,172	-0.04%
2019/08/07	3	81.57	3	81.90	80.50	0	12,557	0.00%
2019/08/06	5	78.64	6	80.50	82.30	-1	13,207	-0.01%
2019/08/05	9	81.41	3	81.13	80.50	6	13,657	0.04%
2019/08/02	9	82.22	5	82.12	81.60	4	14,366	0.03%
2019/08/01	2	85.45	1	85.50	85.50	1	14,369	0.01%
2019/07/31	5	83.32	5	84.52	86.00	0	14,460	0.00%
2019/07/30	15	83.64	12	83.13	83.50	3	14,407	0.02%
2019/07/29	9	87.13	13	86.55	86.30	-4	14,303	-0.03%
2019/07/26	2	87.60	7	88.04	88.00	-5	14,319	-0.03%
2019/07/25	12	87.58	9	88.00	88.40	3	14,315	0.02%
2019/07/24	21	87.24	13	87.19	86.90	8	14,296	0.06%
2019/07/23	9	86.38	5	86.70	86.90	4	14,345	0.03%
2019/07/22	12	88.06	13	88.35	88.10	-1	14,336	-0.01%
2019/07/19	4	87.75	6	87.93	88.00	-2	14,327	-0.01%
2019/07/18	23	88.70	21	87.80	86.80	2	14,457	0.01%
2019/07/17	7	89.66	2	89.95	89.90	5	14,406	0.03%
2019/07/16	11	90.46	11.2	90.02	90.40	-0.2	14,443	0.00%
2019/07/15	9	89.08	15	89.31	89.90	-6	14,399	-0.04%
2019/07/12	10	88.32	69	89.00	87.90	-59	14,471	-0.41%
2019/07/11	7	87.30	14	87.86	87.30	-7	14,373	-0.05%
2019/07/10	9	86.12	6	86.62	86.70	3	14,320	0.02%
2019/07/09	20	86.05	8	85.80	85.70	12	14,289	0.08%
2019/07/08	3	87.17	10	87.68	87.50	-7	14,264	-0.05%
2019/07/05	54	87.25	16	86.91	87.30	38	14,345	0.26%
2019/07/04	3.2	85.83	5	85.84	85.80	-1.8	14,340	-0.01%
2019/07/03	10	86.61	9	86.53	85.90	1	14,760	0.01%
2019/07/02	16	86.72	38	85.89	87.60	-22	14,660	-0.15%
2019/07/01	14	85.53	33	84.33	85.90	-19	14,475	-0.13%
2019/06/28	7	80.81	8	81.48	81.60	-1	14,182	-0.01%
2019/06/27	22	79.62	11	80.43	80.50	11	14,223	0.08%
2019/06/26	13	79.85	18	80.29	81.40	-5	13,871	-0.04%
2019/06/25	23	81.32	22	81.44	80.40	1	13,831	0.01%
2019/06/24	7	81.89	6	82.63	83.00	1	13,652	0.01%
2019/06/21	17	81.98	11	82.28	81.60	6	13,619	0.04%
2019/06/20	13	83.08	14	83.32	82.70	-1	13,550	-0.01%
2019/06/19	34	82.32	30	82.25	82.50	4	13,490	0.03%
2019/06/18	14	83.15	7	82.69	81.70	7	13,372	0.05%
2019/06/17	15	83.47	17	83.69	84.20	-2	13,326	-0.02%
2019/06/14	68	82.70	38	82.41	82.10	30	13,108	0.23%
2019/06/13	17	79.78	35	80.44	81.50	-18	12,776	-0.14%
2019/06/12	27	79.48	29	79.83	78.80	-2	12,622	-0.02%
2019/06/11	18	77.90	22.1	78.31	78.60	-4.1	12,490	-0.03%
2019/06/10	7	76.41	13	76.46	76.80	-6	12,428	-0.05%
2019/06/06	16	74.98	21	75.10	74.50	-5	12,369	-0.04%
2019/06/05	12	79.32	10	78.70	77.90	2	12,215	0.02%
2019/06/04	8	77.81	17	78.14	78.20	-9	12,311	-0.07%
2019/06/03	9	77.53	7	77.67	77.50	2	12,334	0.02%
2019/05/31	27	77.94	42	78.60	78.90	-15	12,294	-0.12%
2019/05/30	28	77.27	35	77.56	77.30	-7	12,162	-0.06%
2019/05/29	14	77.01	7	77.41	77.20	7	12,097	0.06%
2019/05/28	49	79.38	17	79.08	78.20	32	12,127	0.26%
2019/05/27	22	82.05	32	82.50	81.10	-10	12,125	-0.08%
2019/05/24	22	81.04	10	81.09	80.90	12	11,956	0.10%
2019/05/23	8	79.35	31	80.06	81.20	-23	11,812	-0.19%
2019/05/22	43	81.31	23	81.03	79.10	20	11,547	0.17%
2019/05/21	30	77.19	58	77.24	78.90	-28	11,219	-0.25%
2019/05/20	20	78.60	7	77.77	77.00	13	11,084	0.12%
2019/05/17	65	80.44	33.2	80.49	80.10	31.8	10,837	0.29%
2019/05/16	31	78.30	44	78.39	78.10	-13	10,412	-0.12%
2019/05/15	28	78.72	11	79.25	78.10	17	10,471	0.16%
2019/05/14	29	77.00	29	78.23	78.00	0	10,559	0.00%
2019/05/13	17	73.15	38	74.20	75.70	-21	10,001	-0.21%
2019/05/10	14	72.38	25	72.52	72.80	-11	9,585	-0.11%
2019/05/09	15	69.03	10	68.99	68.20	5	8,933	0.06%
2019/05/08	13	68.35	18	69.02	69.30	-5	8,874	-0.06%
2019/05/07	1.2	67.72	5	67.94	67.70	-3.8	8,904	-0.04%
2019/05/06	5	66.64	1	67.20	67.30	4	9,224	0.04%
2019/05/03	15	68.59	19	68.78	68.20	-4	9,229	-0.04%
2019/05/02	2	67.05	2	67.40	67.30	0	9,228	0.00%
2019/04/30	9	66.43	2	66.80	66.80	7	9,352	0.07%
2019/04/29	13	67.49	15	67.39	67.00	-2	9,419	-0.02%
2019/04/26	11	69.95	5	69.58	69.50	6	9,474	0.06%
2019/04/25	6	70.22	17	70.94	71.20	-11	9,531	-0.12%
2019/04/24	24	71.02	16	71.67	70.30	8	9,697	0.08%
2019/04/23	5	70.30	2	70.30	70.00	3	9,679	0.03%
2019/04/22	15	71.40	19	71.79	70.50	-4	9,950	-0.04%
2019/04/19	6	69.43	13	70.02	70.60	-7	9,991	-0.07%
2019/04/18	15	70.36	9	70.99	68.60	6	10,232	0.06%
2019/04/17	10	69.73	6	69.90	69.10	4	10,246	0.04%
2019/04/16	4	68.78	10	69.22	69.30	-6	10,261	-0.06%
2019/04/15	1	68.30	0	0.00	68.30	1	10,465	0.01%
2019/04/12	11	68.02	7	68.13	67.70	4	10,741	0.04%
2019/04/11	10	70.27	2	72.00	68.80	8	10,854	0.07%
2019/04/10	3	70.93	6	71.27	71.40	-3	10,908	-0.03%
2019/04/09	15	72.27	13	72.05	71.80	2	10,984	0.02%
2019/04/08	2	68.55	7	68.63	68.60	-5	10,831	-0.05%
2019/04/03	10	68.07	2	67.80	67.80	8	10,997	0.07%
2019/04/02	6	68.78	3	68.73	68.40	3	11,241	0.03%
2019/04/01	18	68.65	20	68.83	68.20	-2	11,713	-0.02%
2019/03/29	4	66.65	2	67.00	67.40	2	11,658	0.02%
2019/03/28	7	67.27	12	67.61	66.60	-5	12,023	-0.04%
2019/03/27	4	67.25	2	66.95	66.90	2	12,525	0.02%
2019/03/26	1	66.90	4	67.35	67.70	-3	12,713	-0.02%
2019/03/25	5	66.62	10	66.57	66.60	-5	12,950	-0.04%
2019/03/22	4	68.48	14	69.19	68.20	-10	13,122	-0.08%
2019/03/21	2	68.25	7	68.34	68.40	-5	13,349	-0.04%
2019/03/20	11	67.66	7	68.01	67.80	4	13,583	0.03%
2019/03/19	9	66.61	9	66.41	66.80	0	13,849	0.00%
2019/03/18	4	65.52	4	65.23	65.70	0	13,975	0.00%
2019/03/15	2	65.00	5	65.14	64.80	-3	14,310	-0.02%
2019/03/14	5	64.32	4	65.53	64.30	1	14,582	0.01%
2019/03/13	5	65.58	7	65.51	65.70	-2	14,874	-0.01%
2019/03/12	4	66.38	3	66.47	66.00	1	15,052	0.01%
2019/03/11	1	65.90	6	65.78	65.90	-5	15,288	-0.03%
2019/03/08	13	66.04	2	66.00	65.10	11	15,954	0.07%
2019/03/07	13	68.27	8	70.01	67.90	5	16,140	0.03%
2019/03/06	3	70.77	2	70.85	70.30	1	16,581	0.01%
2019/03/05	4	70.23	3	70.53	70.60	1	17,126	0.01%
2019/03/04	1	70.70	0	0.00	70.50	1	17,429	0.01%
2019/02/27	5	71.48	3	71.93	71.40	2	17,569	0.01%
2019/02/26	23	71.99	22	72.19	72.60	1	17,810	0.01%
2019/02/25	11	69.14	10	69.80	69.80	1	17,952	0.01%
2019/02/22	7	72.09	12	71.58	70.10	-5	18,343	-0.03%
2019/02/21	13	70.99	5	71.00	71.20	8	18,311	0.04%
2019/02/20	12	72.53	22	71.74	71.10	-10	18,314	-0.05%
2019/02/19	2	71.45	3	71.83	72.00	-1	18,362	-0.01%
2019/02/18	7	71.39	4	71.83	70.80	3	18,472	0.02%
2019/02/15	4	71.13	0	0.00	70.50	4	18,677	0.02%
2019/02/14	12	73.43	9	73.52	72.80	3	18,739	0.02%
2019/02/13	27	72.28	25	71.94	74.30	2	18,546	0.01%
2019/02/12	5	67.44	6	67.47	67.60	-1	18,191	-0.01%
2019/02/11	3	65.70	4	65.63	65.60	-1	18,539	-0.01%
2019/01/30	5	65.54	6	65.37	64.50	-1	18,765	-0.01%
2019/01/29	3	64.37	2	65.05	65.20	1	18,788	0.01%
2019/01/28	2	65.20	5	65.74	65.50	-3	18,875	-0.02%
2019/01/25	11	64.95	14	65.14	64.40	-3	19,217	-0.02%
2019/01/23	1	61.90	3	62.63	63.10	-2	19,101	-0.01%
2019/01/22	3	63.20	1	64.00	62.00	2	19,326	0.01%
2019/01/21	5	64.02	4	64.15	63.70	1	19,436	0.01%
2019/01/18	14	62.85	5	64.02	64.30	9	19,565	0.05%
2019/01/17	11	64.76	2	64.00	63.60	9	19,619	0.05%
2019/01/16	31	63.96	13	64.71	64.90	18	19,722	0.09%
2019/01/15	2	61.80	8	61.98	62.90	-6	19,591	-0.03%
2019/01/14	5	61.58	10	61.01	61.40	-5	19,557	-0.03%
2019/01/11	7	64.11	18	64.62	63.30	-11	19,391	-0.06%
2019/01/10	18	64.64	11	64.95	64.00	7	19,377	0.04%
2019/01/09	6	63.10	5	63.38	62.60	1	19,169	0.01%
2019/01/08	6	63.08	4	63.48	62.50	2	19,230	0.01%
2019/01/07	12	63.85	5	63.54	63.20	7	19,279	0.04%
2019/01/04	7	60.40	18	60.78	62.90	-11	19,258	-0.06%
2019/01/03	7	62.21	8	62.33	61.60	-1	19,106	-0.01%
2019/01/02	8	62.86	6	62.17	62.80	2	19,093	0.01%
2018/12/28	10	61.03	3	61.23	61.20	7	19,120	0.04%
2018/12/27	10	61.69	20	61.18	61.20	-10	19,189	-0.05%
2018/12/26	14	61.23	24	60.92	58.50	-10	18,918	-0.05%
2018/12/25	18	59.47	18	58.30	60.80	0	18,881	0.00%
2018/12/24	29	61.28	19	60.23	60.00	10	18,659	0.05%
2018/12/22	7	61.64	12	61.72	63.50	-5	18,227	-0.03%
2018/12/21	20	61.48	26	61.72	63.40	-6	18,292	-0.03%
2018/12/20	29	63.67	49	63.26	61.70	-20	18,034	-0.11%
2018/12/19	23	69.28	19	69.12	68.50	4	17,677	0.02%
2018/12/18	21	70.42	17	70.46	70.00	4	18,106	0.02%
2018/12/17	8	70.80	6	70.78	71.00	2	18,198	0.01%
2018/12/14	12	67.73	28	66.95	69.20	-16	18,092	-0.09%
2018/12/13	12	69.38	12	70.02	69.80	0	17,965	0.00%
2018/12/12	39	70.19	32	71.00	69.30	7	17,838	0.04%
2018/12/11	8	69.96	15	69.25	68.60	-7	17,780	-0.04%
2018/12/10	37	69.59	33	71.03	69.60	4	17,754	0.02%
2018/12/07	36	74.44	33	74.32	72.70	3	17,516	0.02%
2018/12/06	26	75.62	26	74.41	74.10	0	17,515	0.00%
2018/12/05	14	78.48	9	78.69	78.00	5	17,395	0.03%
2018/12/04	16	82.88	8	82.83	82.10	8	17,367	0.05%
2018/12/03	28	86.68	10	87.03	85.20	18	17,253	0.10%
2018/11/30	16	84.57	15	84.65	84.50	1	16,574	0.01%
2018/11/29	18	83.78	21	83.81	85.80	-3	16,135	-0.02%
2018/11/28	43	79.18	39	78.76	79.90	4	15,623	0.03%
2018/11/27	31	75.33	26	74.79	76.00	5	15,145	0.03%
2018/11/26	32	73.80	24	73.62	73.50	8	14,850	0.05%
2018/11/23	14	73.49	13	73.32	72.00	1	14,732	0.01%
2018/11/22	33	74.49	10	74.08	72.80	23	14,384	0.16%
2018/11/21	25	75.39	26	75.14	77.50	-1	13,991	-0.01%
2018/11/20	5	70.04	10	70.45	70.50	-5	13,555	-0.04%
2018/11/19	9	69.68	14	70.19	70.10	-5	13,594	-0.04%
2018/11/16	15	70.38	10	70.16	69.00	5	13,591	0.04%
2018/11/15	19	69.05	19	69.22	70.00	0	13,639	0.00%
2018/11/14	63	69.62	56	68.90	68.00	7	13,554	0.05%
2018/11/13	24	68.12	32	69.15	71.50	-8	13,511	-0.06%
2018/11/12	16	68.71	10	67.97	69.00	6	13,388	0.04%
2018/11/09	10	66.78	6	66.53	67.50	4	13,312	0.03%
2018/11/08	55	69.92	25	68.51	66.20	30	13,209	0.23%
2018/11/07	32	65.58	60	67.95	69.80	-28	12,822	-0.22%
2018/11/06	17	65.75	13	64.38	63.50	4	12,780	0.03%
2018/11/05	10	66.05	30	66.52	67.40	-20	12,809	-0.16%
2018/11/02	9	65.70	15	66.31	66.40	-6	12,814	-0.05%
2018/11/01	5	62.76	25	62.81	63.30	-20	12,502	-0.16%
2018/10/31	0	0.00	9	57.60	57.60	-9	12,443	-0.07%
2018/10/30	5	51.32	2	52.25	52.40	3	12,483	0.02%
2018/10/29	3	48.62	27	49.62	51.80	-24	12,405	-0.19%
2018/10/26	18	49.11	21	48.69	47.10	-3	12,467	-0.02%
2018/10/25	11	51.57	17	51.83	50.40	-6	12,546	-0.05%
2018/10/24	22	56.04	11	57.01	56.00	11	12,412	0.09%
2018/10/23	5	60.26	2	59.15	58.30	3	12,263	0.02%
2018/10/22	16	60.44	4	61.98	61.90	12	12,230	0.10%
2018/10/19	31	61.94	3	63.00	61.80	28	12,158	0.23%
2018/10/18	4	65.43	10	66.85	65.30	-6	12,057	-0.05%
2018/10/17	3	65.00	7	65.89	65.20	-4	11,952	-0.03%
2018/10/16	6	65.58	24	65.23	64.00	-18	11,921	-0.15%
2018/10/15	7	63.21	6	63.78	63.10	1	11,781	0.01%
2018/10/12	34	63.19	23	64.33	64.10	11	11,722	0.09%
2018/10/11	22	63.70	5	64.20	63.50	17	11,552	0.15%
2018/10/09	9	69.86	9	69.03	70.50	0	11,443	0.00%
2018/10/08	18	67.83	12	67.75	68.00	6	11,287	0.05%
2018/10/05	8	71.71	1	73.50	70.00	7	11,098	0.06%
2018/10/04	3	75.33	14	75.11	75.80	-11	10,937	-0.10%
2018/10/03	10	77.22	7	76.09	74.90	3	10,944	0.03%
2018/10/02	5	79.02	11	79.68	78.50	-6	10,874	-0.06%
2018/10/01	2	79.70	7	79.34	79.90	-5	10,996	-0.05%
2018/09/28	16	79.18	5	78.90	78.40	11	11,180	0.10%
2018/09/27	3	77.70	4	77.90	77.30	-1	11,181	-0.01%
2018/09/26	2	77.55	4	78.70	79.50	-2	11,262	-0.02%
2018/09/25	23	80.89	16	81.03	78.10	7	11,179	0.06%
2018/09/21	12	78.08	24	78.89	81.50	-12	10,708	-0.11%
2018/09/20	13	74.45	11	74.98	74.60	2	10,431	0.02%
2018/09/19	16	76.12	28	76.14	74.30	-12	10,444	-0.11%
2018/09/18	5	72.46	4	73.05	73.90	1	10,448	0.01%
2018/09/17	23	74.22	17	74.14	74.70	6	10,570	0.06%
2018/09/14	5	70.06	11	68.94	72.10	-6	10,320	-0.06%
2018/09/13	2	65.50	11	66.12	65.60	-9	10,254	-0.09%
2018/09/12	20	66.78	16	66.26	64.40	4	10,255	0.04%
2018/09/11	12	69.58	12	70.29	69.50	0	10,055	0.00%
2018/09/10	22	72.35	10	69.51	69.50	12	9,872	0.12%
2018/09/07	22	80.24	21	77.60	77.20	1	9,740	0.01%
2018/09/06	5	85.30	6	85.32	85.00	-1	9,688	-0.01%
2018/09/04	2	83.55	0	0.00	84.40	2	10,053	0.02%
2018/09/03	0	0.00	1	86.40	83.80	-1	10,218	-0.01%
2018/08/31	1	86.40	2	86.35	88.00	-1	10,583	-0.01%
2018/08/30	6	88.22	0	0.00	87.50	6	10,763	0.06%
2018/08/29	2	86.75	2	86.95	87.40	0	11,085	0.00%
2018/08/28	1	88.00	2	87.40	87.40	-1	11,507	-0.01%
2018/08/27	2	88.10	1	87.50	88.20	1	11,612	0.01%
2018/08/24	23	83.92	26	83.90	84.50	-3	11,737	-0.03%
2018/08/23	5	86.22	4	86.75	85.20	1	12,123	0.01%
2018/08/22	14	84.19	9	84.23	87.30	5	12,328	0.04%
2018/08/21	10	85.33	11	86.04	86.60	-1	12,292	-0.01%
2018/08/20	24	87.70	24	85.08	84.20	0	12,374	0.00%
2018/08/17	4	92.35	3	91.10	90.20	1	12,304	0.01%
2018/08/16	3	88.93	4	90.90	92.80	-1	12,390	-0.01%
2018/08/15	2	90.35	0	0.00	90.30	2	12,514	0.02%
2018/08/14	11	87.41	13	89.00	91.50	-2	12,602	-0.02%
2018/08/13	16	90.03	15	87.50	88.40	1	12,638	0.01%
2018/08/10	9	95.14	4	94.23	93.00	5	12,649	0.04%
2018/08/09	3	95.83	3	97.07	96.10	0	12,911	0.00%
2018/08/08	10	97.26	7	97.79	95.60	3	13,595	0.02%
2018/08/07	2	102.00	3	102.50	102.50	-1	13,996	-0.01%
2018/08/06	0	0.00	1	99.50	99.50	-1	14,580	-0.01%
2018/08/03	13	92.98	15	93.72	97.00	-2	15,125	-0.01%
2018/08/02	8	96.03	8	95.20	92.00	0	15,089	0.00%
2018/08/01	9	100.17	4	98.80	99.20	5	15,010	0.03%
2018/07/31	2	106.50	5	106.50	105.00	-3	15,036	-0.02%
2018/07/30	1	110.50	2	109.25	107.00	-1	15,173	-0.01%
2018/07/27	1	108.50	5	110.60	113.00	-4	15,325	-0.03%
2018/07/26	1	111.50	0	0.00	110.00	1	15,574	0.01%
2018/07/25	0	0.00	3	112.83	113.00	-3	15,812	-0.02%
2018/07/24	0	0.00	1	108.50	112.00	-1	15,928	-0.01%
2018/07/23	2	108.25	0	108.00	108.00	2	16,091	0.01%
2018/07/20	3	113.17	0	0.00	115.00	3	16,295	0.02%
2018/07/19	0	0.00	1.2	114.58	115.50	-1.2	16,418	-0.01%
2018/07/17	1	114.50	0	0.00	115.00	1	16,632	0.01%
2018/07/16	10	115.35	0	0.00	116.50	10	16,937	0.06%
2018/07/13	3	115.33	0	0.00	114.50	3	17,483	0.02%
2018/07/10	1	115.00	1	116.50	115.00	0	18,706	0.00%
2018/07/09	4	114.13	3	115.33	114.00	1	19,373	0.01%
2018/07/06	1	110.00	3	111.17	117.50	-2	19,510	-0.01%
2018/07/05	3	108.50	7	110.07	107.00	-4	19,568	-0.02%
2018/07/04	3	106.50	7	108.00	107.00	-4	19,769	-0.02%
2018/07/03	6	116.17	8	116.50	115.50	-2	20,025	-0.01%
2018/07/02	2	116.00	1	122.43	115.50	1	20,029	0.00%
2018/06/29	3	122.83	2.6	123.00	123.00	0.4	19,974	0.00%
2018/06/27	1	128.00	1	125.00	128.00	0	20,283	0.00%
2018/06/26	5	126.20	3	127.17	125.00	2	20,572	0.01%
2018/06/25	2	122.75	1	124.00	127.00	1	20,422	0.00%
2018/06/22	2	124.00	1	126.50	124.00	1	20,571	0.00%
2018/06/21	0	0.00	11	127.82	129.00	-11	20,592	-0.05%
2018/06/20	7	121.29	7	122.57	123.00	0	20,819	0.00%
2018/06/19	3	124.83	2	126.75	124.00	1	21,083	0.00%
2018/06/15	2	127.25	5	127.40	128.00	-3	21,343	-0.01%
2018/06/14	2	126.75	2	127.00	127.50	0	21,757	0.00%
2018/06/13	8	125.06	8	126.13	127.50	0	22,584	0.00%
2018/06/12	11	128.55	10	128.05	128.00	1	22,755	0.00%
2018/06/11	1	121.50	10	123.90	125.50	-9	22,574	-0.04%
2018/06/08	147	119.60	208	116.52	120.50	-61	22,440	-0.27%	大買/大賣/
2018/06/07	13	124.69	7	125.50	125.00	6	22,077	0.03%
2018/06/06	73	122.80	97	125.08	128.00	-24	22,058	-0.11%
2018/06/05	151	130.23	61	126.07	122.50	90	21,956	0.41%	大買/
2018/06/04	8	136.19	7	136.86	136.00	1	21,514	0.00%
2018/06/01	10	137.75	7	138.93	137.00	3	21,474	0.01%
2018/05/31	8	144.44	10	146.60	141.00	-2	21,435	-0.01%
2018/05/30	8	144.00	30	144.20	143.00	-22	20,992	-0.10%
2018/05/29	23	143.43	64	143.46	143.00	-41	20,769	-0.20%
2018/05/28	23	141.30	5	142.80	142.00	18	20,607	0.09%
2018/05/25	42	138.82	21	140.19	140.00	21	20,488	0.10%
2018/05/24	6	137.83	2	138.00	138.00	4	20,424	0.02%
2018/05/23	8	137.94	15	139.93	137.00	-7	20,377	-0.03%
2018/05/22	2	135.75	4	139.25	136.50	-2	20,225	-0.01%
2018/05/21	3	139.17	7	139.86	141.00	-4	20,225	-0.02%
2018/05/18	23	137.65	54	139.15	139.00	-31	20,217	-0.15%
2018/05/17	45	138.91	21	139.88	136.50	24	20,166	0.12%
2018/05/16	87	146.05	62	147.08	141.50	25	20,054	0.12%
2018/05/15	46	145.41	23	144.63	141.00	23	19,651	0.12%
2018/05/14	19	144.87	17	145.91	151.00	2	19,438	0.01%
2018/05/11	5	139.20	6	138.92	137.50	-1	18,840	-0.01%
2018/05/10	0	0.00	7	135.29	135.50	-7	18,366	-0.04%
2018/05/09	2	130.75	2	134.00	131.00	0	18,655	0.00%
2018/05/08	6	134.42	4	134.63	132.00	2	18,633	0.01%
2018/05/07	2	129.00	5	131.10	131.00	-3	18,638	-0.02%
2018/05/04	15	128.20	10	130.45	127.00	5	18,647	0.03%
2018/05/03	27	133.09	13	135.92	130.50	14	19,036	0.07%
2018/05/02	5	134.10	6	134.42	134.50	-1	19,101	-0.01%
2018/04/30	2	130.00	2	130.75	129.00	0	19,276	0.00%
2018/04/27	3	131.83	3	132.17	131.00	0	19,738	0.00%
2018/04/26	3	128.50	9.1	128.66	128.50	-6.1	20,196	-0.03%
2018/04/25	4	122.50	4	125.13	124.00	0	20,437	0.00%
2018/04/24	3	120.50	14	121.71	120.50	-11	20,453	-0.05%
2018/04/23	1	131.00	2	131.50	128.00	-1	20,274	0.00%
2018/04/20	42	133.70	1	134.50	133.00	41	20,187	0.20%
2018/04/19	10	137.95	15	137.20	138.50	-5	19,928	-0.03%
2018/04/18	10	132.70	6	132.75	133.00	4	19,375	0.02%
2018/04/17	6	134.17	0	0.00	127.50	6	19,068	0.03%
2018/04/16	29	133.19	30.2	134.55	139.00	-1.2	18,751	-0.01%
2018/04/13	13	124.92	46	127.36	130.00	-33	18,183	-0.18%
2018/04/12	13	116.08	28	118.96	120.00	-15	17,461	-0.09%
2018/04/11	5	117.40	39	118.09	116.50	-34	17,297	-0.20%
2018/04/10	3	116.17	3	116.50	115.50	0	17,082	0.00%
2018/04/09	21	109.90	17	110.68	115.50	4	17,027	0.02%
2018/04/03	5	105.80	3	106.17	105.50	2	16,574	0.01%
2018/04/02	3	105.50	2	107.75	105.00	1	16,475	0.01%
2018/03/31	4	106.13	1	106.50	106.50	3	16,428	0.02%
2018/03/30	36	109.83	29.2	108.85	107.50	6.8	16,426	0.04%
2018/03/29	20	108.90	5	108.40	107.50	15	16,147	0.09%
2018/03/28	2	101.75	19	101.50	102.00	-17	15,663	-0.11%
2018/03/27	5	104.30	6	104.08	104.50	-1	15,543	-0.01%
2018/03/26	23	100.39	5	100.70	100.50	18	15,389	0.12%
2018/03/23	29	100.50	4	100.98	99.10	25	15,300	0.16%
2018/03/22	5	107.90	9	110.11	105.50	-4	14,998	-0.03%
2018/03/21	5	107.30	7	107.36	107.00	-2	14,641	-0.01%
2018/03/20	13	109.35	20.5	107.26	111.00	-7.5	14,362	-0.05%
2018/03/19	12	106.92	17	105.91	105.50	-5	13,950	-0.04%
2018/03/16	5	98.14	22	98.57	98.80	-17	13,064	-0.13%
2018/03/15	0	0.00	1	96.50	96.10	-1	12,772	-0.01%
2018/03/14	10	95.69	0	0.00	95.80	10	12,853	0.08%
2018/03/13	3	97.30	3	97.83	97.20	0	13,013	0.00%
2018/03/12	5	97.94	9	97.16	97.30	-4	13,020	-0.03%
2018/03/09	24	94.46	39	95.05	95.60	-15	12,930	-0.12%
2018/03/08	1	91.50	0	0.00	91.80	1	12,835	0.01%
2018/03/07	2	92.30	4	91.78	90.90	-2	12,893	-0.02%
2018/03/06	1	89.80	6	91.05	91.50	-5	13,000	-0.04%
2018/03/05	2	88.00	1	88.00	87.50	1	13,032	0.01%
2018/03/02	3	87.87	1	88.10	88.90	2	13,097	0.02%
2018/03/01	1	88.90	0	0.00	89.10	1	13,126	0.01%
2018/02/27	3	90.70	2	91.80	89.80	1	13,196	0.01%
2018/02/26	15	91.37	5	92.84	90.80	10	13,182	0.08%
2018/02/23	12	93.10	11.1	94.96	92.30	0.9	13,170	0.01%
2018/02/22	8	92.51	3	93.17	93.60	5	13,360	0.04%
2018/02/21	5	93.42	16	92.34	93.80	-11	13,935	-0.08%
2018/02/12	16	88.91	2	88.50	88.00	14	13,860	0.10%
2018/02/09	8	89.30	3	89.07	89.00	5	13,859	0.04%
2018/02/08	14	92.82	10	92.69	93.70	4	13,774	0.03%
2018/02/07	13	97.29	15	97.59	96.10	-2	13,596	-0.01%
2018/02/06	13	93.67	7	93.33	92.50	6	13,462	0.04%
2018/02/05	12	98.08	4	97.65	101.50	8	13,530	0.06%
2018/02/02	3	99.40	6	100.03	99.90	-3	13,821	-0.02%
2018/02/01	9	103.11	19	105.45	102.00	-10	13,956	-0.07%
2018/01/31	9	98.98	10	100.55	101.50	-1	13,751	-0.01%
2018/01/30	11	99.98	9.1	100.15	100.50	1.9	13,742	0.01%
2018/01/29	0	0.00	19	96.36	99.50	-19	13,513	-0.14%
2018/01/26	29	98.16	9	100.99	94.40	20	13,519	0.15%
2018/01/25	6	99.58	7.1	99.85	100.00	-1.1	13,241	-0.01%
2018/01/24	12	98.67	14	99.59	99.00	-2	13,005	-0.02%
2018/01/23	26	98.02	26	98.43	97.50	0	12,675	0.00%
2018/01/22	4	92.05	9	94.91	97.60	-5	12,323	-0.04%
2018/01/19	26	86.98	17	87.04	88.80	9	12,166	0.07%
2018/01/18	11	83.11	16	83.38	83.70	-5	11,858	-0.04%
2018/01/17	1	81.40	0	0.00	81.40	1	12,138	0.01%
2018/01/16	0	0.00	1	81.80	81.50	-1	12,388	-0.01%
2018/01/15	1	81.20	1	81.50	81.90	0	12,650	0.00%
2018/01/12	0	0.00	1	80.20	80.00	-1	13,230	-0.01%
2018/01/11	6	78.72	4	79.40	79.10	2	13,565	0.01%
2018/01/10	3	81.10	2	79.75	79.00	1	13,939	0.01%
2018/01/09	8	82.50	4	82.70	81.50	4	14,253	0.03%
2018/01/08	0	0.00	25	81.59	81.20	-25	14,810	-0.17%
2018/01/05	3	82.67	9	83.18	81.70	-6	15,666	-0.04%
2018/01/04	8	81.54	7	81.61	81.40	1	16,200	0.01%
2018/01/03	16	81.50	22	80.27	81.60	-6	16,207	-0.04%