原相 (3227)-合庫-台南券商分點個股進出

台股 » 個股 » 原相 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

原相

(3227)

可現股當沖

股價
159.0
漲跌
▼7.5
漲幅
-4.50%
成交量
5,468張
產業
上櫃半導體類股
1023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

原相 (3227)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/23	3.1	164.87	3	161.50	159.00	0.1	2,212	0.01%
2024/05/22	3	166.33	4.1	165.10	166.50	-1.1	2,167	-0.05%
2024/05/20	0	0.00	0.1	162.50	159.00	-0.1	2,114	0.00%
2024/05/17	0	0.00	0.2	161.63	159.50	-0.2	2,114	-0.01%
2024/05/16	0.3	159.50	0.4	159.00	157.50	-0.1	2,104	0.00%
2024/05/15	1	153.00	1	159.50	160.00	0	2,109	0.00%
2024/05/14	0	0.00	5.1	152.51	152.50	-5.1	2,097	-0.24%
2024/05/13	0	0.00	1	153.00	152.50	-1	2,101	-0.05%
2024/05/09	1	154.50	1	159.50	153.50	0	2,088	0.00%
2024/05/06	1.3	153.62	0	0.00	153.00	1.3	2,094	0.06%
2024/05/03	0.1	157.00	0	0.00	158.00	0.1	2,091	0.00%
2024/05/02	0	0.00	0.5	157.00	156.50	-0.5	2,087	-0.02%
2024/04/29	0	0.00	0.1	156.50	156.50	-0.1	2,141	-0.01%
2024/04/26	0	0.00	1	157.00	157.00	-1	2,227	-0.04%
2024/04/24	2	150.00	1.1	150.45	152.50	0.9	2,261	0.04%
2024/04/23	0	0.00	2	149.00	148.50	-2	2,280	-0.09%
2024/04/22	5	143.50	0	0.00	141.00	5	2,322	0.22%
2024/04/19	0.2	145.00	19	145.92	146.00	-18.9	2,330	-0.81%
2024/04/16	1.1	147.82	2	147.25	146.50	-0.9	2,361	-0.04%
2024/04/15	1	154.00	0	0.00	154.50	1	2,352	0.04%
2024/04/12	0	0.00	1	159.00	159.50	-1	2,336	-0.04%
2024/04/08	1	155.50	0	0.00	155.00	1	2,304	0.04%
2024/04/02	1	157.00	0	0.00	156.00	1	2,315	0.04%
2024/04/01	1	156.50	0	0.00	156.50	1	2,337	0.04%
2024/03/28	0.1	156.00	0	0.00	154.00	0.1	2,339	0.01%
2024/03/27	6	159.00	0	0.00	159.00	6	2,327	0.26%
2024/03/26	0	0.00	3	160.50	158.50	-3	2,334	-0.13%
2024/03/25	0	0.00	5	163.00	162.00	-5	2,331	-0.21%
2024/03/22	0	0.00	3	159.82	159.50	-3	2,313	-0.13%
2024/03/21	0	0.00	0.1	164.00	161.00	-0.1	2,302	-0.01%
2024/03/20	1	156.00	0	0.00	153.00	1	2,251	0.04%
2024/03/19	15	156.27	0	0.00	155.50	15	2,257	0.66%
2024/03/12	1	157.00	0	0.00	158.00	1	2,309	0.04%
2024/03/11	0	0.00	0	157.00	157.00	0	2,318	0.00%
2024/03/08	6.1	156.76	1	156.00	156.50	5.1	2,334	0.22%
2024/03/07	2.2	163.46	4	163.00	160.50	-1.8	2,319	-0.08%
2024/03/06	2	170.00	0.1	169.00	167.00	1.9	2,296	0.08%
2024/03/05	4.1	167.27	0	0.00	170.00	4.1	2,372	0.17%
2024/03/01	1	170.50	0.1	170.00	169.00	0.9	2,501	0.04%
2024/02/29	1.1	172.41	0	0.00	171.00	1.1	2,525	0.04%
2024/02/27	6.1	177.33	3	176.00	173.50	3.1	2,556	0.12%
2024/02/26	2	175.00	9	177.01	179.50	-7	2,541	-0.27%
2024/02/23	1.3	161.67	3.1	162.88	165.00	-1.7	2,392	-0.07%
2024/02/22	1	164.00	5.1	164.60	163.00	-4.1	2,462	-0.17%
2024/02/21	1	166.50	1.1	167.05	166.50	-0.1	2,540	0.00%
2024/02/20	0	0.00	2	166.50	164.50	-2	2,553	-0.08%
2024/02/19	2.5	164.20	2	162.75	165.50	0.5	2,552	0.02%
2024/02/16	4	165.75	1.1	167.59	165.00	2.9	2,540	0.11%
2024/02/02	0	0.00	1	157.50	157.00	-1	2,547	-0.04%
2024/02/01	0	0.00	7	158.50	158.50	-7	2,753	-0.25%
2024/01/30	0.2	161.50	0	0.00	161.50	0.2	2,884	0.01%
2024/01/29	2	158.50	0	0.00	158.50	2	2,877	0.07%
2024/01/22	0	0.00	4.3	161.30	161.50	-4.3	2,819	-0.15%
2024/01/19	15	155.17	0.1	154.00	155.00	14.9	2,730	0.55%
2024/01/18	0.1	149.00	0	0.00	150.50	0.1	2,701	0.00%
2024/01/17	4	152.50	0	0.00	151.00	4	2,706	0.15%
2024/01/16	3.1	154.31	0.1	155.00	154.50	3	2,692	0.11%
2024/01/15	1	148.00	0	0.00	148.50	1	2,654	0.04%
2024/01/04	0	150.00	0	0.00	150.50	0	2,741	0.00%
2024/01/03	1	151.50	0	0.00	151.00	1	2,736	0.04%
2024/01/02	0.1	150.00	1	151.00	150.50	-0.9	2,731	-0.03%
2023/12/29	1	154.00	1	153.00	154.00	0	2,724	0.00%
2023/12/28	0	0.00	3	154.33	153.50	-3	2,720	-0.11%
2023/12/27	0	0.00	0.1	156.00	158.00	-0.1	2,705	0.00%
2023/12/26	1	153.00	0	0.00	153.00	1	2,683	0.04%
2023/12/22	0	0.00	1	151.00	150.50	-1	2,680	-0.04%
2023/12/19	1.1	150.55	0	0.00	151.00	1.1	2,651	0.04%
2023/12/15	8.1	155.09	0	0.00	153.50	8.1	2,654	0.31%
2023/12/14	4	158.88	0	0.00	158.50	4	2,635	0.15%
2023/12/13	0	0.00	0.1	163.00	161.50	-0.1	2,617	0.00%
2023/12/12	4	160.63	0	0.00	162.00	4	2,590	0.15%
2023/12/11	0	0.00	1	158.50	157.50	-1	2,560	-0.04%
2023/12/08	1	157.00	0	0.00	156.00	1	2,558	0.04%
2023/12/06	0.1	157.00	1	159.00	157.00	-0.9	2,585	-0.03%
2023/12/05	1	159.00	0	0.00	160.00	1	2,587	0.04%
2023/12/04	0.1	160.00	1	160.50	160.00	-0.9	2,576	-0.03%
2023/12/01	1	161.50	0.3	161.00	161.00	0.7	2,568	0.03%
2023/11/30	1.1	163.90	0	0.00	161.50	1.1	2,570	0.04%
2023/11/29	1	170.00	2.6	168.53	170.00	-1.6	2,494	-0.06%
2023/11/28	1	159.50	0	0.00	159.50	1	2,373	0.04%
2023/11/27	0.1	160.00	1	159.50	160.00	-0.9	2,361	-0.04%
2023/11/24	0	0.00	1	162.00	162.50	-1	2,330	-0.04%
2023/11/23	0.2	164.00	2.1	164.05	163.50	-1.9	2,295	-0.08%
2023/11/22	0.1	165.50	2.2	157.67	162.50	-2.2	2,258	-0.10%
2023/11/21	0	0.00	8.1	151.03	152.50	-8.1	2,134	-0.38%
2023/11/20	1	147.50	325.2	149.61	148.00	-324.2	2,060	-15.74%	大賣/鉅額交易
2023/11/17	0	0.00	78	143.50	143.50	-78	1,900	-4.10%
2023/11/16	1	138.00	2	140.00	140.00	-1	1,851	-0.05%
2023/11/15	1	141.00	0	140.00	137.50	1	1,809	0.05%
2023/11/13	8	141.00	0.1	141.00	138.00	7.9	1,744	0.45%
2023/11/10	0	0.00	10	136.50	139.00	-10	1,696	-0.59%
2023/11/09	2.1	137.47	4.1	137.62	139.00	-2	1,655	-0.12%
2023/11/08	1	130.50	1.3	133.91	138.00	-0.3	1,450	-0.02%
2023/11/07	1	127.50	0	0.00	127.50	1	1,318	0.08%
2023/11/06	0.1	126.00	0	0.00	127.00	0.1	1,329	0.01%
2023/11/03	0	0.00	3	128.00	127.50	-3	1,328	-0.23%
2023/11/02	1	130.50	1	131.00	131.50	0	1,332	0.00%
2023/10/30	10	130.50	0.1	131.00	131.50	9.9	1,352	0.73%
2023/10/27	0.1	127.00	3	127.00	126.50	-2.9	1,354	-0.21%
2023/10/26	1	130.50	11	128.91	128.00	-10	1,379	-0.72%
2023/10/25	0	0.00	1	133.00	133.00	-1	1,396	-0.07%
2023/10/24	1	132.50	0	0.00	132.50	1	1,414	0.07%
2023/10/19	2	131.75	1	131.50	132.50	1	1,770	0.06%
2023/10/18	4	131.38	1	131.50	133.00	3	1,775	0.17%
2023/10/17	2	130.00	2.1	131.07	130.00	-0.1	1,798	-0.01%
2023/10/13	1	128.00	0	0.00	129.00	1	1,794	0.06%
2023/10/12	3	126.00	2.1	126.57	127.50	0.9	1,816	0.05%
2023/10/03	0	0.00	0.1	124.00	123.50	-0.1	1,801	-0.01%
2023/10/02	10	123.00	0	0.00	123.00	10	1,803	0.55%
2023/09/27	0.1	120.00	0	0.00	120.50	0.1	1,801	0.01%
2023/09/21	1	123.00	0	0.00	122.00	1	1,790	0.06%
2023/09/20	0.3	124.00	0	0.00	124.00	0.3	1,784	0.02%
2023/09/19	0.1	125.00	4	126.50	125.00	-3.9	1,774	-0.22%
2023/09/15	0	0.00	1	131.50	132.00	-1	1,741	-0.06%
2023/09/12	0	0.00	0.1	130.00	129.50	-0.1	1,703	-0.01%
2023/09/08	0.5	128.00	0	0.00	127.00	0.5	1,646	0.03%
2023/09/07	2	127.50	0	0.00	127.50	2	1,622	0.12%
2023/09/05	1	127.50	1	126.50	126.50	0	1,591	0.00%
2023/09/04	0	123.50	1.1	125.97	125.00	-1	1,563	-0.07%
2023/08/31	2	125.00	2	125.00	127.50	0	1,511	0.00%
2023/08/28	0	0.00	0.1	125.00	125.50	-0.1	1,423	-0.01%
2023/08/25	0	0.00	1	121.50	120.00	-1	1,335	-0.07%
2023/08/24	0	0.00	0.1	120.00	120.00	-0.1	1,296	-0.01%
2023/08/18	0	0.00	0.1	115.00	113.50	-0.1	1,256	-0.01%
2023/08/15	1	111.50	0	0.00	110.50	1	1,244	0.08%
2023/08/14	0.1	110.00	0	0.00	109.00	0.1	1,245	0.01%
2023/08/11	0	0.00	1	110.50	110.50	-1	1,237	-0.08%
2023/08/02	0.1	115.00	0	0.00	111.00	0.1	1,206	0.01%
2023/07/27	0	0.00	1	117.00	117.00	-1	1,096	-0.09%
2023/07/26	1.2	117.92	10	118.40	117.00	-8.8	1,062	-0.83%
2023/07/25	9.2	130.60	50.2	141.50	125.50	-41	953	-4.30%
2023/07/24	1	120.50	1.5	124.83	129.00	-0.5	701	-0.08%
2023/07/21	0	0.00	4	114.25	117.50	-4	645	-0.62%
2023/07/20	2	113.50	57.1	117.44	118.00	-55.1	622	-8.86%
2023/07/19	1	109.50	0	0.00	111.50	1	553	0.18%
2023/07/18	4.1	109.77	0	0.00	110.00	4.1	536	0.77%
2023/07/17	2	114.00	0.1	115.00	117.00	1.9	508	0.37%
2023/07/14	0	0.00	87	112.50	113.00	-87	468	-18.59%
2023/07/13	0	0.00	13	109.50	109.00	-13	452	-2.87%
2023/07/12	1	108.00	0	0.00	108.00	1	447	0.22%
2023/07/11	0	110.50	0	0.00	109.50	0	445	0.01%
2023/07/04	2	109.50	20	109.50	109.50	-18	460	-3.91%
2023/07/03	1	109.00	0	0.00	109.00	1	462	0.22%
2023/06/30	1	108.50	0	0.00	109.50	1	462	0.22%
2023/06/28	1	108.00	0	0.00	108.50	1	466	0.21%
2023/06/26	1.1	109.55	0	0.00	110.00	1.1	466	0.24%
2023/06/21	0	0.00	0	112.00	112.00	0	468	-0.01%
2023/06/20	20	112.50	0	0.00	113.00	20	472	4.24%
2023/06/13	0	0.00	0.6	111.50	112.00	-0.6	468	-0.13%
2023/06/12	0	111.50	0	0.00	111.50	0	469	0.00%
2023/06/08	2	112.00	0	0.00	111.00	2	475	0.42%
2023/06/07	0	0.00	0.1	115.00	114.50	-0.1	479	-0.02%
2023/06/06	0.2	111.75	0	0.00	112.50	0.2	489	0.04%
2023/06/02	0.2	113.25	0	0.00	113.00	0.2	519	0.04%
2023/06/01	0.1	111.00	0	0.00	113.00	0.1	517	0.02%
2023/05/31	1.1	110.95	0	0.00	110.00	1.1	513	0.21%
2023/05/29	4	111.00	4	110.00	111.00	0	513	0.00%
2023/05/25	1	108.50	0	0.00	108.50	1	509	0.20%
2023/05/24	0	0.00	0.1	110.00	110.00	-0.1	512	-0.02%
2023/05/22	2	109.50	0	0.00	109.00	2	519	0.38%
2023/05/15	0	103.50	0	0.00	103.50	0	525	0.00%
2023/05/09	0	0.00	2	104.00	105.00	-2	509	-0.39%
2023/04/26	1	101.00	0	0.00	102.00	1	651	0.15%
2023/04/25	0.1	105.00	0	0.00	101.50	0.1	648	0.02%
2023/04/14	0	0.00	1	109.50	109.50	-1	632	-0.16%
2023/04/06	1	106.50	5	106.90	109.50	-4	613	-0.65%
2023/03/27	0	0.00	1	108.50	108.00	-1	625	-0.16%
2023/03/24	0	0.00	6.1	110.00	110.00	-6.1	621	-0.98%
2023/03/23	6	108.50	0	0.00	109.00	6	615	0.97%
2023/03/16	0.1	105.00	6	105.00	105.00	-5.9	609	-0.97%
2023/03/14	1	108.50	0	0.00	109.00	1	622	0.16%
2023/03/13	0.1	109.50	0	0.00	108.00	0.1	647	0.02%
2023/03/08	0	0.00	0.1	115.00	116.50	-0.1	629	-0.02%
2023/02/24	1	110.50	0	0.00	111.00	1	595	0.17%
2023/02/21	3	109.67	0	0.00	110.50	3	590	0.51%
2023/02/20	2	109.50	0	0.00	111.50	2	588	0.34%
2023/02/06	0	0.00	21	110.02	110.50	-21	560	-3.75%
2023/02/03	20	112.00	1	112.00	113.50	19	553	3.43%
2023/02/02	1	112.00	1	113.50	111.50	0	529	0.00%
2023/02/01	0	0.00	4.5	109.39	109.50	-4.5	464	-0.97%
2023/01/16	1	98.60	0	0.00	98.50	1	415	0.24%
2023/01/13	0	0.00	32	97.74	98.50	-32	416	-7.68%
2023/01/10	2	99.90	0	0.00	99.30	2	416	0.48%
2023/01/06	12	99.77	0	0.00	99.80	12	419	2.86%
2023/01/05	18	99.23	0.1	100.00	99.10	17.9	422	4.24%
2022/12/30	0	0.00	1	96.00	96.40	-1	413	-0.24%
2022/12/26	0.1	95.00	0	0.00	95.10	0.1	413	0.02%
2022/12/23	0.1	94.80	0.1	105.00	94.60	0.1	417	0.01%
2022/12/19	0	0.00	0.1	100.00	102.00	-0.1	425	-0.02%
2022/12/12	0.1	94.50	0	0.00	96.00	0.1	407	0.03%
2022/12/05	4	101.23	2.1	101.76	100.50	1.9	388	0.49%
2022/12/01	0	0.00	2	96.20	97.70	-2	370	-0.54%
2022/11/25	1	93.40	0	0.00	93.00	1	374	0.27%
2022/11/24	0	0.00	0.1	95.00	95.70	-0.1	375	-0.03%
2022/11/17	0	0.00	0.2	91.50	93.00	-0.2	356	-0.06%
2022/11/16	0	0.00	1	92.80	92.40	-1	355	-0.28%
2022/11/15	0	0.00	1	91.00	91.50	-1	353	-0.28%
2022/11/14	0	0.00	0.1	90.70	89.70	-0.1	354	-0.03%
2022/11/10	1	87.10	0	0.00	87.70	1	354	0.28%
2022/11/09	0	0.00	1	88.30	88.10	-1	355	-0.28%
2022/11/08	0	0.00	0.1	85.00	84.50	-0.1	358	-0.02%
2022/11/07	0	0.00	0	85.00	84.10	0	365	0.00%
2022/11/03	1	82.40	0	0.00	82.70	1	374	0.27%
2022/11/02	1	82.00	0	0.00	82.20	1	375	0.27%
2022/11/01	0	0.00	1	82.70	83.00	-1	373	-0.27%
2022/10/14	1	81.80	1	82.30	81.70	0	422	0.00%
2022/10/13	1.1	79.11	0	0.00	79.50	1.1	431	0.26%
2022/10/05	1	88.50	1	88.70	87.50	0	493	0.00%
2022/09/28	0.1	84.80	0	0.00	81.70	0.1	507	0.02%
2022/09/26	10	86.54	0	0.00	86.40	10	509	1.96%
2022/09/22	1	90.00	0	0.00	90.90	1	520	0.19%
2022/09/21	20	91.00	0	0.00	91.00	20	523	3.82%
2022/08/29	1	90.00	0	0.00	90.70	1	561	0.18%
2022/08/15	6	94.50	0	0.00	94.00	6	551	1.09%
2022/08/12	0	0.00	1	91.70	91.80	-1	539	-0.19%
2022/07/15	0.1	93.64	121	93.39	94.50	-120.9	522	-23.14%	大賣/鉅額交易
2022/07/14	0	0.00	10	92.85	93.20	-10	503	-1.99%
2022/07/12	1	91.20	20	90.05	90.30	-19	492	-3.86%
2022/07/11	0	0.00	20	93.98	93.60	-20	502	-3.98%
2022/07/08	0	0.00	1	93.50	93.70	-1	502	-0.20%
2022/07/06	1.1	90.08	0	0.00	89.00	1.1	492	0.22%
2022/07/04	0.2	92.10	1	91.80	92.10	-0.8	498	-0.16%
2022/06/30	11	96.69	0	0.00	96.70	11	502	2.19%
2022/06/27	0	0.00	2	104.50	104.50	-2	516	-0.39%
2022/06/23	10.2	96.30	0	0.00	96.30	10.2	500	2.04%
2022/06/20	11.1	99.37	0	0.00	99.30	11.1	491	2.26%
2022/06/16	0.1	109.00	0	0.00	107.50	0.1	484	0.02%
2022/06/15	0.2	111.00	2	112.00	111.50	-1.8	483	-0.37%
2022/06/10	0	115.00	0	0.00	115.00	0	491	0.00%
2022/06/08	1	117.50	0	0.00	117.50	1	492	0.20%
2022/06/01	0	0.00	1.3	120.83	121.00	-1.3	513	-0.26%
2022/05/27	30	112.50	0	0.00	112.50	30	514	5.83%
2022/05/19	5	112.00	0	0.00	112.50	5	542	0.92%
2022/05/18	1	113.50	0	0.00	114.00	1	541	0.18%
2022/05/17	3	112.00	0	0.00	113.00	3	548	0.55%
2022/05/10	5.1	111.56	1	110.50	111.50	4.1	565	0.73%
2022/05/06	6.2	116.00	0	0.00	116.00	6.2	562	1.10%
2022/05/05	10	119.00	0	0.00	119.00	10	565	1.77%
2022/05/04	0	0.00	1	118.00	118.00	-1	567	-0.18%
2022/04/28	10	116.00	3	114.83	116.00	7	569	1.23%
2022/04/27	1	112.50	0	0.00	114.00	1	571	0.18%
2022/04/25	0.2	120.00	0	0.00	116.50	0.2	577	0.03%
2022/04/22	3	127.50	0	0.00	124.50	3	570	0.53%
2022/04/21	20	128.25	1	128.00	128.50	19	568	3.34%
2022/04/20	10	129.00	0	0.00	129.00	10	574	1.74%
2022/04/19	0	0.00	3	130.00	128.00	-3	577	-0.52%
2022/04/18	2	127.50	15	127.30	129.00	-13	586	-2.22%
2022/04/15	0.2	130.00	1	129.50	129.00	-0.9	588	-0.14%
2022/04/13	10	133.50	0	0.00	133.50	10	590	1.69%
2022/04/08	1.2	133.70	0	0.00	134.00	1.2	610	0.19%
2022/04/06	0.2	140.00	0	0.00	139.50	0.2	605	0.02%
2022/04/01	0	0.00	0.1	145.00	143.50	-0.1	605	-0.02%
2022/03/30	1	141.50	0	0.00	141.50	1	579	0.17%
2022/03/25	1	142.50	0	0.00	141.00	1	589	0.17%
2022/03/23	10	141.00	0	0.00	141.00	10	595	1.68%
2022/03/22	0	0.00	0	140.00	141.00	0	598	0.00%
2022/03/21	0	0.00	0.1	140.00	139.00	-0.1	593	-0.02%
2022/03/14	0	0.00	0	140.00	137.50	0	616	0.00%
2022/03/08	0.2	135.00	0	0.00	134.00	0.2	639	0.02%
2022/03/07	1	138.00	0	0.00	138.00	1	633	0.16%
2022/03/04	0	0.00	1.1	141.36	141.00	-1.1	629	-0.18%
2022/03/03	10	139.00	0	0.00	138.50	10	631	1.58%
2022/02/25	0.2	134.00	0	0.00	134.00	0.2	638	0.02%
2022/02/24	0	0.00	1	137.00	136.50	-1	637	-0.16%
2022/02/17	0	0.00	4	139.25	139.50	-4	701	-0.57%
2022/02/15	10	141.00	0	0.00	141.00	10	704	1.42%
2022/02/14	10	140.50	0	0.00	140.50	10	718	1.39%
2022/02/07	20	141.00	0	0.00	141.00	20	882	2.27%
2022/01/25	10	138.00	0	0.00	137.50	10	927	1.08%
2022/01/19	0	0.00	1.1	144.09	144.50	-1.1	984	-0.11%
2022/01/17	1	137.50	0	0.00	138.50	1	1,013	0.10%
2022/01/14	0.2	140.00	0	0.00	139.50	0.2	1,032	0.01%
2022/01/11	0	0.00	2	142.00	143.00	-2	1,033	-0.19%
2022/01/10	0.3	145.00	0	0.00	145.00	0.3	1,024	0.03%
2022/01/07	0.1	146.00	2	146.00	146.00	-1.9	1,030	-0.18%
2022/01/03	0	0.00	1	153.00	153.00	-1	1,028	-0.10%
2021/12/29	0	0.00	0.1	151.00	150.50	-0.1	1,017	-0.01%
2021/12/28	20	150.00	1	150.00	150.00	19	1,028	1.85%
2021/12/23	1	149.00	0	0.00	148.00	1	1,071	0.09%
2021/12/22	2	149.25	1	148.50	148.50	1	1,083	0.09%
2021/12/21	1	148.00	2	147.50	148.00	-1	1,089	-0.09%
2021/12/17	1	146.00	3	146.50	146.00	-2	1,104	-0.18%
2021/12/16	0	0.00	1	149.50	149.50	-1	1,101	-0.09%
2021/12/14	0.1	146.00	1	147.50	145.50	-0.9	1,102	-0.08%
2021/12/10	1	149.00	0	0.00	149.00	1	1,109	0.09%
2021/12/08	0.1	150.50	1	150.00	150.50	-0.9	1,103	-0.08%
2021/12/07	1	152.50	0	0.00	152.00	1	1,089	0.09%
2021/12/03	0	0.00	1.1	153.67	155.00	-1.1	1,110	-0.10%
2021/12/01	0	0.00	1	152.50	153.50	-1	1,125	-0.09%
2021/11/30	1	152.00	0	0.00	153.50	1	1,131	0.09%
2021/11/29	0.1	151.00	0	0.00	152.00	0.1	1,160	0.01%
2021/11/26	0	0.00	2	152.00	151.50	-2	1,175	-0.17%
2021/11/25	0	0.00	1	155.00	156.00	-1	1,186	-0.08%
2021/11/24	30	155.67	1	155.00	155.50	29	1,269	2.28%
2021/11/23	3	155.50	0	0.00	155.50	3	1,280	0.23%
2021/11/22	2	159.25	0	0.00	159.50	2	1,292	0.15%
2021/11/19	58	157.82	2.1	158.19	156.50	55.9	1,315	4.25%
2021/11/17	50	155.00	0	0.00	155.00	50	1,341	3.73%
2021/11/16	46	151.99	0	0.00	152.00	46	1,382	3.33%
2021/11/15	0	0.00	1	153.00	153.50	-1	1,419	-0.07%
2021/11/11	51	148.49	1	148.00	148.50	50	1,460	3.42%
2021/11/10	51	147.51	0	0.00	148.00	51	1,487	3.43%
2021/11/09	172.3	149.61	3	150.00	150.50	169.3	1,504	11.25%	大買/鉅額交易
2021/11/08	81	160.50	0	0.00	160.50	81	1,491	5.43%
2021/11/05	2	164.75	0	0.00	160.50	2	1,668	0.12%
2021/11/04	0	0.00	0.1	161.00	161.50	-0.1	1,679	0.00%
2021/11/03	0	0.00	1	158.50	158.00	-1	1,733	-0.06%
2021/11/02	2.1	156.71	0	0.00	154.50	2.1	1,782	0.12%
2021/11/01	2	160.75	0.1	161.00	161.50	1.9	1,803	0.11%
2021/10/29	0	0.00	2	159.25	157.50	-2	1,909	-0.10%
2021/10/28	0	0.00	101	157.26	158.00	-101	1,919	-5.26%	大賣/鉅額交易
2021/10/27	0	0.00	2	157.25	158.50	-2	1,968	-0.10%
2021/10/26	2	156.50	0	0.00	155.00	2	2,022	0.10%
2021/10/22	0	0.00	1.1	157.39	156.50	-1.1	2,209	-0.05%
2021/10/21	51	151.04	0	0.00	149.50	51	2,374	2.15%
2021/10/20	50	151.00	0.1	151.00	151.00	49.9	2,652	1.88%
2021/10/19	1	149.50	0	0.00	150.00	1	2,739	0.04%
2021/10/18	2	146.50	2	147.50	146.50	0	2,898	0.00%
2021/10/15	1	147.00	0	0.00	146.50	1	2,979	0.03%
2021/10/04	1.1	145.12	0	0.00	144.00	1.1	3,842	0.03%
2021/10/01	0.1	151.00	0	0.00	150.00	0.1	3,909	0.00%
2021/09/29	0.1	156.00	0	0.00	153.50	0.1	4,086	0.00%
2021/09/24	0	0.00	0.1	161.00	160.50	-0.1	4,411	0.00%
2021/09/14	0	0.00	3	157.00	156.50	-3	4,533	-0.07%
2021/09/07	1.1	156.00	0	0.00	156.50	1.1	4,637	0.02%
2021/09/06	0.1	161.00	0	0.00	159.50	0.1	4,643	0.00%
2021/09/02	0	0.00	15.1	166.00	163.50	-15.1	4,742	-0.32%
2021/09/01	1	163.50	0	0.00	165.50	1	4,761	0.02%
2021/08/31	0.1	161.00	0	0.00	161.50	0.1	4,756	0.00%
2021/08/25	15	161.00	3	159.67	162.00	12	4,789	0.25%
2021/08/24	2	155.50	0	0.00	155.00	2	4,776	0.04%
2021/08/23	2	156.25	5	156.20	157.00	-3	4,773	-0.06%
2021/08/19	4	155.00	0	0.00	153.00	4	4,725	0.08%
2021/08/18	0	0.00	2	161.00	162.00	-2	4,698	-0.04%
2021/08/17	1	158.00	0	0.00	157.50	1	4,704	0.02%
2021/08/16	0	0.00	2	161.00	161.50	-2	4,685	-0.04%
2021/08/13	4	162.63	0	0.00	160.50	4	4,662	0.09%
2021/08/11	13.6	168.26	0	0.00	166.00	13.6	4,601	0.29%
2021/08/10	2	182.75	0	0.00	181.50	2	4,460	0.04%
2021/08/09	1	183.00	1	184.50	181.00	0	4,497	0.00%
2021/08/06	1	187.00	2	187.50	187.50	-1	4,465	-0.02%
2021/08/05	3	188.50	1	192.50	192.50	2	4,457	0.04%
2021/08/04	4	192.00	3	189.50	190.00	1	4,490	0.02%
2021/08/03	0	0.00	1	196.50	196.50	-1	4,435	-0.02%
2021/07/30	3	195.33	0	0.00	194.50	3	4,416	0.07%
2021/07/29	2	199.75	0	0.00	202.50	2	4,376	0.05%
2021/07/28	2	195.50	1	196.00	197.50	1	4,335	0.02%
2021/07/27	7	216.36	5	214.20	209.00	2	4,246	0.05%
2021/07/26	2	209.25	4	218.50	215.50	-2	4,134	-0.05%
2021/07/23	0	0.00	3	204.50	199.50	-3	3,922	-0.08%
2021/07/22	6	202.00	1	202.50	205.50	5	3,932	0.13%
2021/07/21	0	0.00	1	196.50	193.50	-1	3,849	-0.03%
2021/07/16	0	0.00	1	195.50	195.00	-1	3,819	-0.03%
2021/07/15	6	196.00	5	196.50	196.50	1	3,807	0.03%
2021/07/14	5	209.90	2	211.75	208.50	3	3,696	0.08%
2021/07/13	2	214.25	13.4	211.25	212.50	-11.4	3,530	-0.32%
2021/07/12	0	0.00	4	205.25	205.00	-4	3,272	-0.12%
2021/07/09	6	201.33	0	0.00	200.50	6	3,256	0.18%
2021/07/08	5	204.20	1	202.00	202.00	4	3,291	0.12%
2021/07/07	8	203.44	11	201.82	200.50	-3	3,279	-0.09%
2021/07/06	2	208.00	4	208.00	207.00	-2	3,331	-0.06%
2021/07/05	2	209.25	2	209.00	209.50	0	3,431	0.00%
2021/07/02	1	199.50	0	0.00	200.50	1	3,435	0.03%
2021/07/01	3	200.33	8	200.19	201.50	-5	3,445	-0.15%
2021/06/30	0	0.00	3	196.00	196.50	-3	3,485	-0.09%
2021/06/29	2	193.00	1	193.50	194.00	1	3,554	0.03%
2021/06/28	6	194.58	1	196.50	195.00	5	3,885	0.13%
2021/06/25	1	194.00	1	193.00	192.50	0	3,921	0.00%
2021/06/24	1	193.50	1	193.50	192.50	0	4,110	0.00%
2021/06/22	1	190.50	0	0.00	191.00	1	4,155	0.02%
2021/06/21	1	191.50	0	0.00	191.50	1	4,143	0.02%
2021/06/17	0	0.00	0.1	195.00	197.50	-0.1	4,103	0.00%
2021/06/15	0	0.00	3	194.83	195.00	-3	4,060	-0.07%
2021/06/11	5	199.80	8	197.94	194.00	-3	4,060	-0.07%
2021/06/10	1	194.50	2	195.50	195.50	-1	4,016	-0.02%
2021/06/09	3	193.67	2	193.25	193.00	1	3,989	0.03%
2021/06/08	0	0.00	2	190.50	191.00	-2	3,949	-0.05%
2021/06/07	6	193.17	4.1	191.76	190.50	1.9	3,946	0.05%
2021/06/04	0	0.00	100	188.75	188.50	-100	3,849	-2.60%
2021/06/03	1	188.00	2	187.25	187.00	-1	3,849	-0.03%
2021/06/01	3	187.00	1	187.00	187.00	2	3,837	0.05%
2021/05/31	1	184.00	1	182.00	184.00	0	3,829	0.00%
2021/05/28	1	183.00	1	183.50	183.00	0	3,836	0.00%
2021/05/27	50	179.00	0	0.00	182.00	50	3,834	1.30%
2021/05/26	50	180.00	0	0.00	180.00	50	3,833	1.30%
2021/05/25	1.1	179.05	0	0.00	179.00	1.1	3,830	0.03%
2021/05/19	1	170.00	0	0.00	170.50	1	3,846	0.03%
2021/05/18	0	0.00	7	168.21	172.00	-7	3,853	-0.18%
2021/05/17	3	160.83	0	0.00	159.00	3	3,877	0.08%
2021/05/14	4	172.50	0	0.00	173.00	4	3,897	0.10%
2021/05/13	0	0.00	4	175.50	175.50	-4	3,886	-0.10%
2021/05/12	2	175.00	2	167.00	171.00	0	3,866	0.00%
2021/05/11	4	175.88	1	173.00	175.00	3	3,794	0.08%
2021/05/10	3.1	184.84	0	0.00	184.50	3.1	3,752	0.08%
2021/05/07	0	0.00	2	188.00	190.00	-2	3,760	-0.05%
2021/05/06	2	180.00	2	183.00	183.00	0	3,782	0.00%
2021/05/05	1.1	181.18	0	0.00	181.00	1.1	3,847	0.03%
2021/05/04	5	184.00	2	188.00	185.50	3	3,883	0.08%
2021/05/03	3.1	189.63	0	0.00	187.50	3.1	3,847	0.08%
2021/04/29	1	197.50	0	0.00	196.50	1	3,820	0.03%
2021/04/27	0	0.00	5	199.00	200.50	-5	3,749	-0.13%
2021/04/26	2	195.50	1	197.00	197.50	1	3,724	0.03%
2021/04/23	0	0.00	1	193.50	196.00	-1	3,751	-0.03%
2021/04/22	0	0.00	6	192.58	189.00	-6	4,020	-0.15%
2021/04/21	3	197.00	5	196.00	196.50	-2	4,101	-0.05%
2021/04/20	3	197.00	2.5	197.70	197.50	0.5	4,091	0.01%
2021/04/19	4	196.88	1	196.50	197.00	3	4,102	0.07%
2021/04/16	3	194.33	1	195.50	196.00	2	4,119	0.05%
2021/04/15	0	0.00	0.3	193.50	193.00	-0.3	4,100	-0.01%
2021/04/14	10.3	188.07	11	189.41	189.50	-0.7	4,104	-0.02%
2021/04/13	3	191.33	0	0.00	190.50	3	4,085	0.07%
2021/04/12	3	199.83	1	209.00	197.00	2	4,058	0.05%
2021/04/09	4	209.25	3.2	208.49	203.00	0.9	3,959	0.02%
2021/04/08	2	207.75	6	208.33	206.50	-4	3,835	-0.10%
2021/04/07	2.5	202.60	4	202.13	203.00	-1.5	3,670	-0.04%
2021/04/06	7.1	203.15	3	201.67	198.00	4.1	3,618	0.11%
2021/04/01	2.2	204.97	12.1	203.26	203.00	-9.9	3,501	-0.28%
2021/03/31	9	204.44	56.8	203.58	204.50	-47.8	3,413	-1.40%
2021/03/30	3	195.17	2	195.75	194.50	1	3,070	0.03%
2021/03/29	3	195.83	9	194.39	193.00	-6	3,008	-0.20%
2021/03/26	1	188.50	5	186.20	189.50	-4	2,844	-0.14%
2021/03/25	0	0.00	3	180.83	181.50	-3	2,814	-0.11%
2021/03/24	0	178.50	0	0.00	178.00	0	2,834	0.00%
2021/03/23	0	0.00	0.5	180.50	179.00	-0.5	2,869	-0.02%
2021/03/22	1	178.50	0	0.00	180.00	1	2,893	0.03%
2021/03/19	3.6	179.58	0	0.00	179.00	3.6	2,933	0.12%
2021/03/18	2	182.75	1	182.00	182.00	1	2,944	0.03%
2021/03/17	1	184.00	0	0.00	182.50	1	2,997	0.03%
2021/03/16	1	182.00	1	185.50	184.50	0	3,079	0.00%
2021/03/15	0	0.00	0.1	180.50	179.50	-0.1	3,132	0.00%
2021/03/12	1	181.00	0	0.00	179.00	1	3,175	0.03%
2021/03/11	0	0.00	1	177.50	178.50	-1	3,235	-0.03%
2021/03/10	0.2	176.00	0	0.00	174.00	0.2	3,290	0.01%
2021/03/09	2	174.00	0	0.00	173.50	2	3,637	0.05%
2021/03/05	1	177.00	1	176.50	178.00	0	3,776	0.00%
2021/03/04	30	178.50	0	0.00	178.00	30	3,858	0.78%
2021/03/03	21	179.48	1	179.00	180.00	20	3,917	0.51%
2021/03/02	0	0.00	1	184.00	180.50	-1	4,035	-0.02%
2021/02/26	1	182.50	0	0.00	183.00	1	4,054	0.02%
2021/02/25	1	182.00	1	183.50	181.50	0	4,078	0.00%
2021/02/24	1	181.50	0	0.00	181.50	1	4,120	0.02%
2021/02/23	3	184.00	1	184.50	184.00	2	4,156	0.05%
2021/02/22	0	0.00	1	186.00	186.00	-1	4,219	-0.02%
2021/02/19	1	181.50	0	0.00	183.00	1	4,377	0.02%
2021/02/18	1	183.50	1	184.50	183.50	0	4,412	0.00%
2021/02/17	5	182.60	0.1	184.00	181.00	5	4,540	0.11%
2021/02/05	3	184.33	2	184.00	183.00	1	4,559	0.02%
2021/02/04	0	0.00	2	192.50	191.00	-2	4,558	-0.04%
2021/02/03	1	189.00	3	190.67	192.50	-2	4,673	-0.04%
2021/02/02	0	0.00	1	188.50	187.50	-1	4,894	-0.02%
2021/02/01	4	183.38	0	0.00	185.00	4	5,281	0.08%
2021/01/29	4	189.25	1	193.00	186.50	3	5,550	0.05%
2021/01/28	1	190.50	2	191.50	190.50	-1	5,547	-0.02%
2021/01/27	1	196.00	7	196.29	195.50	-6	5,554	-0.11%
2021/01/26	1	195.00	4	193.00	191.50	-3	5,478	-0.05%
2021/01/25	4	191.75	0	0.00	191.50	4	5,431	0.07%
2021/01/22	1	191.50	0	0.00	191.50	1	5,414	0.02%
2021/01/21	2	189.00	0	0.00	186.50	2	5,382	0.04%
2021/01/20	3	190.33	3	190.67	188.50	0	5,348	0.00%
2021/01/19	0	0.00	1	198.00	195.50	-1	5,296	-0.02%
2021/01/18	0	0.00	7	192.93	196.50	-7	5,247	-0.13%
2021/01/15	9	204.44	4	197.75	193.50	5	5,192	0.10%
2021/01/14	0.1	200.50	6	196.92	200.50	-6	4,878	-0.12%
2021/01/13	6	191.08	0.1	194.00	192.50	5.9	4,755	0.12%
2021/01/12	2	192.75	0	0.00	188.50	2	4,737	0.04%
2021/01/11	1	192.50	2	193.00	193.50	-1	4,711	-0.02%
2021/01/08	1	188.50	0	0.00	188.00	1	4,687	0.02%
2021/01/07	5	190.00	1	187.50	189.00	4	4,682	0.09%
2021/01/05	0	0.00	1	195.00	195.50	-1	4,630	-0.02%
2021/01/04	0	0.00	0	193.50	196.50	0	4,603	0.00%
2020/12/31	1	191.00	0	0.00	192.00	1	4,568	0.02%
2020/12/30	0	0.00	1	188.00	188.00	-1	4,524	-0.02%
2020/12/29	0	189.50	0	0.00	187.00	0	4,544	0.00%
2020/12/25	1	190.00	0	0.00	189.50	1	4,597	0.02%
2020/12/22	3	187.83	2	188.25	185.50	1	4,670	0.02%
2020/12/21	2	184.75	7	184.93	185.50	-5	4,670	-0.11%
2020/12/17	0	0.00	1	190.00	191.00	-1	4,672	-0.02%
2020/12/16	1	193.50	0	0.00	192.00	1	4,675	0.02%
2020/12/15	0	0.00	1	192.00	191.50	-1	4,676	-0.02%
2020/12/14	0	0.00	1	201.00	198.00	-1	4,654	-0.02%
2020/12/11	2	197.50	0	0.00	197.50	2	4,687	0.04%
2020/12/10	2	203.25	2	203.00	200.50	0	4,673	0.00%
2020/12/08	0	0.00	1	200.50	199.00	-1	4,599	-0.02%
2020/12/03	4	210.88	6	209.75	202.50	-2	4,654	-0.04%
2020/12/02	0	0.00	2	199.75	206.00	-2	4,502	-0.04%
2020/12/01	1	197.00	3	197.83	197.00	-2	4,396	-0.05%
2020/11/30	1	199.00	2	198.50	197.50	-1	4,370	-0.02%
2020/11/27	0	0.00	1	197.50	203.00	-1	4,311	-0.02%
2020/11/26	1	201.00	5	199.70	197.50	-4	4,256	-0.09%
2020/11/24	3	196.00	1	196.00	196.00	2	4,132	0.05%
2020/11/23	2	199.00	1	199.00	199.50	1	4,147	0.02%
2020/11/20	5	194.60	1	194.50	197.00	4	4,203	0.10%
2020/11/19	2.1	195.76	1	194.00	194.00	1.1	4,203	0.03%
2020/11/18	2	203.75	1	202.00	198.50	1	4,179	0.02%
2020/11/17	1	199.50	0	0.00	199.50	1	4,057	0.02%
2020/11/16	3	202.50	1	202.50	202.50	2	4,147	0.05%
2020/11/13	1	194.00	2	195.25	197.00	-1	4,055	-0.02%
2020/11/12	1	199.50	2	199.75	198.50	-1	4,031	-0.02%
2020/11/11	4	198.50	4	199.38	199.50	0	3,999	0.00%
2020/11/10	3	203.00	1	196.50	196.50	2	3,938	0.05%
2020/11/09	86	203.90	85	198.92	207.00	1	3,756	0.03%
2020/11/06	7	188.64	12.2	188.23	190.00	-5.2	3,415	-0.15%
2020/11/05	3	182.00	0	0.00	179.50	3	3,234	0.09%
2020/11/04	2	176.00	3	178.00	182.00	-1	3,318	-0.03%
2020/10/29	0	0.00	2	171.50	174.50	-2	3,618	-0.06%
2020/10/28	2	171.50	1	171.00	171.50	1	3,667	0.03%
2020/10/22	1	175.00	1	174.50	175.00	0	4,137	0.00%
2020/10/21	2	177.50	13	178.00	177.50	-11	4,250	-0.26%
2020/10/19	2	175.50	2	177.00	176.00	0	4,474	0.00%
2020/10/16	2	177.00	0	0.00	175.50	2	4,547	0.04%
2020/10/15	1	178.50	0	0.00	179.00	1	4,687	0.02%
2020/10/13	5	180.30	1	182.00	183.50	4	4,859	0.08%
2020/10/12	1	180.50	5	182.00	183.00	-4	4,940	-0.08%
2020/10/08	2	181.50	2	181.75	181.00	0	5,042	0.00%
2020/10/07	4	182.75	0	0.00	183.00	4	5,215	0.08%
2020/10/06	1	183.50	4	183.88	184.00	-3	5,460	-0.05%
2020/10/05	0	0.00	2	182.50	182.50	-2	5,846	-0.03%
2020/09/29	1	173.00	1	174.00	174.00	0	6,603	0.00%
2020/09/25	1	166.00	1	165.50	168.50	0	7,507	0.00%
2020/09/22	2	175.75	0	0.00	175.50	2	7,759	0.03%
2020/09/21	0	0.00	2	184.00	181.00	-2	7,953	-0.03%
2020/09/18	2	182.50	0	0.00	181.00	2	7,951	0.03%
2020/09/17	1	181.50	3	183.00	181.00	-2	7,955	-0.03%
2020/09/16	0	0.00	1	184.50	181.50	-1	7,981	-0.01%
2020/09/15	2	183.00	1	181.50	182.00	1	8,017	0.01%
2020/09/14	1	183.50	1	180.00	183.50	0	8,004	0.00%
2020/09/10	4	179.13	3	182.17	176.00	1	7,941	0.01%
2020/09/09	1	176.00	0	0.00	179.00	1	7,880	0.01%
2020/09/08	2	176.50	2	178.00	175.00	0	7,905	0.00%
2020/09/07	3	181.83	4	180.00	177.50	-1	7,867	-0.01%
2020/09/03	0	0.00	1	178.00	175.00	-1	7,755	-0.01%
2020/09/01	0	0.00	2	174.00	174.50	-2	7,890	-0.03%
2020/08/27	0	0.00	1	175.00	173.50	-1	8,040	-0.01%
2020/08/26	10	179.15	5	178.70	178.00	5	8,069	0.06%
2020/08/25	6	173.75	4	174.25	175.50	2	8,035	0.02%
2020/08/24	5	171.90	3	170.67	171.00	2	8,030	0.02%
2020/08/21	2	168.00	1	170.00	170.50	1	8,172	0.01%
2020/08/20	3	164.83	1	163.50	164.50	2	8,358	0.02%
2020/08/19	4	182.13	0	0.00	177.50	4	8,239	0.05%
2020/08/18	2	183.00	2	187.00	182.00	0	8,213	0.00%
2020/08/17	5	188.00	0	0.00	187.50	5	8,219	0.06%
2020/08/14	5	183.70	18	186.67	190.00	-13	8,224	-0.16%
2020/08/13	9	187.39	1	188.00	185.00	8	8,176	0.10%
2020/08/12	4	190.00	5	190.10	191.00	-1	8,153	-0.01%
2020/08/11	7	189.21	3	193.33	189.00	4	8,144	0.05%
2020/08/10	6	196.08	5	204.40	194.50	1	8,084	0.01%
2020/08/04	0	0.00	2	204.50	207.50	-2	8,098	-0.02%
2020/08/03	4	199.00	4	198.75	196.00	0	8,098	0.00%
2020/07/31	0	0.00	7	198.07	200.00	-7	8,085	-0.09%
2020/07/29	3	194.33	0	0.00	191.00	3	8,060	0.04%
2020/07/28	16	204.78	9	206.50	198.00	7	7,969	0.09%
2020/07/27	10	205.45	17	206.15	208.00	-7	7,873	-0.09%
2020/07/24	21	203.86	15	207.10	201.00	6	7,888	0.08%
2020/07/23	12	208.00	6	209.58	207.50	6	7,860	0.08%
2020/07/22	7	209.50	7	210.07	214.00	0	7,962	0.00%
2020/07/21	4	209.13	13	210.73	212.00	-9	7,963	-0.11%
2020/07/20	0	0.00	1	199.50	202.00	-1	7,859	-0.01%
2020/07/17	3	208.83	12	208.88	207.50	-9	7,866	-0.11%
2020/07/16	6	213.67	3	213.50	210.50	3	7,890	0.04%
2020/07/15	9	220.00	3	220.83	218.00	6	7,843	0.08%
2020/07/14	4	217.13	2	219.50	216.50	2	7,891	0.03%
2020/07/13	6	232.17	1	236.00	226.50	5	7,831	0.06%
2020/07/10	5	227.30	13	228.62	228.00	-8	7,919	-0.10%
2020/07/09	47	230.07	54	232.13	223.00	-7	7,626	-0.09%
2020/07/08	36	211.96	9	219.61	223.00	27	7,200	0.37%
2020/07/07	91	202.87	99	204.47	203.00	-8	6,943	-0.12%
2020/07/06	4	184.25	7	188.43	193.50	-3	6,487	-0.05%
2020/07/03	31	177.45	28	177.63	176.00	3	6,292	0.05%
2020/07/02	13	173.08	11	173.86	177.00	2	6,363	0.03%
2020/07/01	3	171.00	4	171.00	171.00	-1	6,471	-0.02%
2020/06/30	2	170.25	12	170.75	169.50	-10	6,555	-0.15%
2020/06/24	4	162.75	0	0.00	162.00	4	6,563	0.06%
2020/06/23	4	164.38	0	0.00	163.50	4	6,741	0.06%
2020/06/22	1	165.50	3	165.83	165.50	-2	6,907	-0.03%
2020/06/19	2	162.00	1	161.50	160.50	1	7,070	0.01%
2020/06/18	0	0.00	1	161.00	162.50	-1	7,224	-0.01%
2020/06/16	1	161.00	3	162.00	162.50	-2	7,602	-0.03%
2020/06/15	9	159.89	0	0.00	159.00	9	7,849	0.11%
2020/06/12	2	162.00	4	161.88	163.00	-2	8,021	-0.02%
2020/06/11	5	167.40	2	168.25	164.50	3	8,269	0.04%
2020/06/10	2	167.50	8	167.69	168.00	-6	8,405	-0.07%
2020/06/09	1	171.50	3	167.50	167.00	-2	8,689	-0.02%
2020/06/05	0	0.00	5	171.40	170.00	-5	8,975	-0.06%
2020/06/04	6	168.75	0	0.00	168.50	6	9,089	0.07%
2020/06/03	1	169.00	1	171.50	170.00	0	9,222	0.00%
2020/06/02	3	170.00	2	169.75	170.50	1	9,236	0.01%
2020/06/01	0	0.00	3	167.50	167.00	-3	9,286	-0.03%
2020/05/29	2	163.75	0	0.00	163.50	2	9,401	0.02%
2020/05/28	10	170.20	9	170.78	165.00	1	9,706	0.01%
2020/05/27	10	168.80	7	170.50	172.00	3	9,732	0.03%
2020/05/26	1	164.50	8	163.50	162.50	-7	9,646	-0.07%
2020/05/22	3	165.67	4	164.88	162.50	-1	9,976	-0.01%
2020/05/20	0	0.00	2	162.25	161.50	-2	10,196	-0.02%
2020/05/19	1	163.50	0	0.00	163.50	1	10,423	0.01%
2020/05/18	0	0.00	3	161.17	161.00	-3	10,524	-0.03%
2020/05/15	3	160.00	0	0.00	162.00	3	10,640	0.03%
2020/05/14	5	162.30	0	0.00	160.00	5	10,697	0.05%
2020/05/13	1	165.50	3	165.00	166.00	-2	10,812	-0.02%
2020/05/12	2	162.50	1	164.50	162.50	1	10,887	0.01%
2020/05/11	3	167.00	1	168.50	167.00	2	11,005	0.02%
2020/05/08	3	174.83	2	176.00	173.00	1	11,154	0.01%
2020/05/07	1	174.50	0	0.00	178.00	1	11,331	0.01%
2020/05/06	2	178.00	0	0.00	174.00	2	11,760	0.02%
2020/05/05	1	171.00	3	175.00	177.00	-2	12,033	-0.02%
2020/05/04	1	172.50	1	172.50	171.00	0	12,053	0.00%
2020/04/30	3	177.00	2	178.50	176.50	1	12,076	0.01%
2020/04/29	9	178.83	5	178.30	176.50	4	12,135	0.03%
2020/04/28	3	178.50	7	178.86	176.50	-4	12,103	-0.03%
2020/04/27	7	176.71	9	176.17	176.50	-2	12,143	-0.02%
2020/04/24	3	170.67	2	172.00	170.50	1	12,006	0.01%
2020/04/23	2	168.50	1	171.00	168.00	1	11,982	0.01%
2020/04/22	4	168.50	2	168.75	168.50	2	12,040	0.02%
2020/04/21	2	167.00	0	0.00	167.00	2	12,209	0.02%
2020/04/20	0	0.00	4	171.63	172.00	-4	12,178	-0.03%
2020/04/17	9	172.78	2	176.25	171.00	7	12,366	0.06%
2020/04/16	6	171.33	11	172.00	173.00	-5	12,427	-0.04%
2020/04/15	20	172.08	15	172.63	171.50	5	12,649	0.04%
2020/04/14	3	166.33	2	167.00	167.50	1	12,389	0.01%
2020/04/13	3	165.83	3	166.33	162.50	0	12,499	0.00%
2020/04/10	4	163.88	5	162.80	164.50	-1	12,689	-0.01%
2020/04/09	3	164.67	4	169.38	161.50	-1	12,681	-0.01%
2020/04/08	4	169.63	7	169.00	165.50	-3	12,615	-0.02%
2020/04/07	11	167.59	12	167.38	163.50	-1	12,484	-0.01%
2020/04/06	14	152.57	19	152.89	156.50	-5	12,354	-0.04%
2020/04/01	1	143.00	3	142.50	142.50	-2	12,210	-0.02%
2020/03/31	1	143.50	1	138.50	140.50	0	12,093	0.00%
2020/03/30	2	132.00	3	135.33	139.00	-1	12,111	-0.01%
2020/03/27	8	145.50	3	142.83	137.50	5	11,996	0.04%
2020/03/26	24	141.56	15	140.43	143.50	9	11,858	0.08%
2020/03/25	9	139.39	15	140.80	142.00	-6	11,724	-0.05%
2020/03/24	5	127.40	10	126.90	129.50	-5	11,536	-0.04%
2020/03/23	1	116.50	6	116.50	118.00	-5	11,437	-0.04%
2020/03/20	9	125.33	11	126.14	124.00	-2	11,386	-0.02%
2020/03/19	18	126.58	5	126.10	118.50	13	11,162	0.12%
2020/03/18	7	141.29	6	137.08	131.50	1	11,027	0.01%
2020/03/17	22	147.39	29	147.57	144.50	-7	11,023	-0.06%
2020/03/16	8	150.38	2	157.75	145.00	6	10,948	0.05%
2020/03/13	25	150.24	6	152.25	159.50	19	11,028	0.17%
2020/03/12	9	162.67	3	163.00	156.00	6	11,073	0.05%
2020/03/11	15	181.33	2	174.00	173.00	13	10,977	0.12%
2020/03/10	8	183.38	40	182.16	188.50	-32	10,884	-0.29%
2020/03/09	6	188.25	1	180.00	179.00	5	10,720	0.05%
2020/03/06	9	198.50	5	199.50	198.00	4	10,598	0.04%
2020/03/05	3	195.33	5	197.20	198.00	-2	10,541	-0.02%
2020/03/04	14	194.68	15	196.77	196.00	-1	10,485	-0.01%
2020/03/03	21	201.86	17	201.41	200.50	4	10,335	0.04%
2020/03/02	4	192.25	7	193.29	197.00	-3	10,192	-0.03%
2020/02/27	10	192.35	9	191.33	186.50	1	10,125	0.01%
2020/02/26	9	196.72	15	198.07	191.00	-6	10,115	-0.06%
2020/02/25	0	0.00	2	191.25	194.50	-2	9,915	-0.02%
2020/02/24	1	191.50	4	191.00	192.00	-3	9,880	-0.03%
2020/02/21	10	190.35	10	190.35	190.50	0	9,949	0.00%
2020/02/20	6	198.17	35	195.60	198.00	-29	9,838	-0.29%
2020/02/19	30	186.00	0	0.00	192.00	30	9,718	0.31%
2020/02/18	2	193.25	6	194.08	187.50	-4	10,056	-0.04%
2020/02/17	3	193.17	3.2	194.13	196.00	-0.2	9,920	0.00%
2020/02/14	1	190.00	3	192.67	193.50	-2	9,866	-0.02%
2020/02/13	5	191.40	4	190.13	187.50	1	9,732	0.01%
2020/02/12	6	188.42	6	188.67	190.00	0	9,612	0.00%
2020/02/11	43	182.58	89	182.09	187.50	-46	9,444	-0.49%
2020/02/10	19.2	177.30	8	176.13	175.00	11.2	9,300	0.12%
2020/02/07	56	176.06	44	177.76	176.50	12	9,054	0.13%
2020/02/06	3	166.33	6	170.42	170.50	-3	8,653	-0.03%
2020/02/05	4	160.13	1	158.50	159.00	3	8,389	0.04%
2020/02/04	0	0.00	90	159.08	157.00	-90	8,343	-1.08%
2020/02/03	28	157.93	7	155.43	158.00	21	8,266	0.25%
2020/01/31	84	160.71	6	161.00	161.50	78	8,165	0.96%
2020/01/30	13	162.00	3	159.67	156.50	10	8,085	0.12%
2020/01/20	1	167.50	3	167.50	168.50	-2	7,950	-0.03%
2020/01/17	3	164.00	4	165.50	166.00	-1	7,948	-0.01%
2020/01/16	6	163.50	5	163.60	163.50	1	7,928	0.01%
2020/01/15	7	169.64	10	169.20	166.50	-3	7,850	-0.04%
2020/01/14	0	0.00	7	164.86	165.00	-7	7,621	-0.09%
2020/01/13	13	165.50	10	166.30	163.50	3	7,628	0.04%
2020/01/10	1	165.50	7	163.57	163.00	-6	7,661	-0.08%
2020/01/09	12	161.50	6	162.50	162.00	6	7,450	0.08%
2020/01/08	2	152.50	11	152.95	150.00	-9	7,173	-0.13%
2020/01/07	1	155.00	5	153.20	154.50	-4	7,157	-0.06%
2020/01/06	3	152.00	19	152.95	153.00	-16	6,931	-0.23%
2020/01/02	1	151.00	22	149.16	151.50	-21	6,625	-0.32%
2019/12/31	2	148.25	0	0.00	148.00	2	6,660	0.03%
2019/12/30	0	0.00	1	150.50	150.00	-1	6,641	-0.02%
2019/12/27	1	150.50	4	150.63	151.50	-3	6,568	-0.05%
2019/12/26	9	148.22	2	148.50	148.00	7	6,466	0.11%
2019/12/25	1	149.50	0	0.00	150.50	1	6,419	0.02%
2019/12/24	1	145.50	0	145.50	145.50	1	6,309	0.02%
2019/12/23	15	145.50	0	0.00	145.00	15	6,306	0.24%
2019/12/19	0	0.00	10	146.50	145.50	-10	6,223	-0.16%
2019/12/18	3	146.33	0	0.00	146.50	3	6,211	0.05%
2019/12/13	6	149.08	22	149.16	149.50	-16	6,192	-0.26%
2019/12/12	15	150.50	0	0.00	153.00	15	6,202	0.24%
2019/12/11	0	0.00	5	148.30	151.00	-5	6,046	-0.08%
2019/12/10	19	143.53	8	143.25	144.00	11	5,872	0.19%
2019/12/09	14	142.39	21	141.24	141.50	-7	5,655	-0.12%
2019/12/06	0	0.00	2	136.00	132.00	-2	5,328	-0.04%
2019/12/05	2	133.00	2	132.25	134.00	0	5,285	0.00%
2019/12/04	2	128.75	1	129.50	130.00	1	5,399	0.02%
2019/12/02	1	128.50	0	0.00	132.50	1	5,339	0.02%
2019/11/29	2	130.25	0	0.00	130.00	2	5,346	0.04%
2019/11/27	2	137.50	7	137.86	135.50	-5	5,299	-0.09%
2019/11/26	1	133.00	2	132.00	135.00	-1	5,090	-0.02%
2019/11/25	3	131.50	1	131.00	130.00	2	4,963	0.04%
2019/11/21	6	124.58	0	0.00	127.50	6	4,795	0.13%
2019/11/20	2	130.00	3	130.50	125.50	-1	4,804	-0.02%
2019/11/19	0	0.00	4	130.00	131.00	-4	4,652	-0.09%
2019/11/15	18	130.03	29	128.59	133.50	-11	4,441	-0.25%
2019/11/14	7	122.79	12	123.13	122.00	-5	3,991	-0.13%
2019/11/13	11	122.64	16	123.25	123.00	-5	4,003	-0.12%
2019/11/12	1	120.00	4	121.63	123.00	-3	3,984	-0.08%
2019/11/11	1	120.00	2	119.50	119.00	-1	4,007	-0.02%
2019/11/08	2	117.50	2	119.50	119.00	0	4,011	0.00%
2019/11/07	11	121.82	11	122.73	120.50	0	4,052	0.00%
2019/11/06	1	119.50	1	121.00	120.00	0	4,023	0.00%
2019/11/05	8	122.13	4	123.88	120.50	4	4,048	0.10%
2019/11/04	13	123.42	10	123.65	123.00	3	4,000	0.07%
2019/11/01	1	119.00	3	119.83	122.00	-2	3,973	-0.05%
2019/10/30	0	0.00	1	119.00	119.50	-1	4,000	-0.02%
2019/10/29	3	119.00	0	0.00	118.00	3	4,042	0.07%
2019/10/28	1	119.00	1	118.00	118.00	0	4,095	0.00%
2019/10/25	10	120.00	1	120.00	119.50	9	4,087	0.22%
2019/10/24	6	122.75	7	124.00	123.00	-1	4,077	-0.02%
2019/10/23	5	122.40	6	123.17	122.00	-1	4,108	-0.02%
2019/10/22	4	122.38	5	122.60	122.00	-1	4,132	-0.02%
2019/10/21	4	123.75	5	123.50	121.00	-1	4,238	-0.02%
2019/10/18	7	122.29	13	123.08	122.00	-6	4,151	-0.14%
2019/10/17	0	0.00	4	118.38	119.00	-4	3,883	-0.10%
2019/10/16	6	118.42	2	118.75	117.00	4	3,888	0.10%
2019/10/15	1	116.50	8	117.00	118.00	-7	3,852	-0.18%
2019/10/14	17	114.94	0	0.00	113.50	17	3,816	0.45%
2019/10/09	4	113.63	5	112.90	112.50	-1	3,869	-0.03%
2019/10/08	3	115.17	4	114.50	115.00	-1	3,915	-0.03%
2019/10/07	9	117.56	6	116.92	116.00	3	3,964	0.08%
2019/10/04	1	114.00	0	0.00	113.50	1	3,927	0.03%
2019/10/03	2	113.75	2	113.75	114.50	0	3,962	0.00%
2019/10/02	0	0.00	1	113.50	114.50	-1	4,003	-0.02%
2019/10/01	3	112.00	0	0.00	112.50	3	4,065	0.07%
2019/09/25	6	115.50	10	115.00	114.50	-4	4,143	-0.10%
2019/09/24	2	116.75	2	118.25	116.50	0	4,210	0.00%
2019/09/23	2	117.75	1	118.50	118.00	1	4,205	0.02%
2019/09/20	1	117.50	1	118.50	117.50	0	4,191	0.00%
2019/09/19	0	0.00	1	118.00	117.50	-1	4,148	-0.02%
2019/09/18	9	119.11	7	119.79	118.00	2	4,134	0.05%
2019/09/17	5	117.20	6	117.92	119.00	-1	4,116	-0.02%
2019/09/16	3	114.67	3	115.33	115.50	0	4,016	0.00%
2019/09/12	3	113.83	3	114.50	114.00	0	4,007	0.00%
2019/09/11	0	0.00	7	114.50	114.00	-7	4,055	-0.17%
2019/09/10	2	113.00	2	114.25	114.00	0	4,188	0.00%
2019/09/09	2	114.00	9	114.17	115.00	-7	4,171	-0.17%
2019/09/06	15	113.47	14	114.18	112.00	1	4,085	0.02%
2019/09/03	3	111.33	2	112.25	108.50	1	4,098	0.02%
2019/09/02	1	110.00	0	0.00	110.50	1	4,260	0.02%
2019/08/30	1	108.00	0	0.00	107.50	1	4,376	0.02%
2019/08/27	10	107.50	1	107.50	107.50	9	5,109	0.18%
2019/08/26	3	107.00	4	107.75	107.00	-1	5,243	-0.02%
2019/08/23	0	0.00	2	108.25	109.50	-2	5,384	-0.04%
2019/08/22	3	107.17	1	109.00	106.00	2	5,379	0.04%
2019/08/20	1	107.00	1	107.00	107.00	0	5,564	0.00%
2019/08/16	3	101.83	4	102.75	103.00	-1	5,918	-0.02%
2019/08/15	1	102.00	0	0.00	102.00	1	6,088	0.02%
2019/08/14	1	107.50	0	0.00	104.50	1	6,213	0.02%
2019/08/13	1	109.00	2	108.75	107.50	-1	6,335	-0.02%
2019/08/12	3	109.00	0	0.00	108.50	3	6,491	0.05%
2019/08/08	5	115.00	4	114.88	115.00	1	6,514	0.02%
2019/08/07	0	0.00	2	112.00	113.00	-2	6,579	-0.03%
2019/08/06	1	106.50	1	110.50	110.50	0	6,832	0.00%
2019/08/05	2	111.75	7	110.79	108.00	-5	7,161	-0.07%
2019/08/02	5	110.40	6	112.17	112.50	-1	7,446	-0.01%
2019/08/01	1	109.00	0	0.00	109.50	1	7,787	0.01%
2019/07/31	2	103.50	3	105.50	109.00	-1	7,957	-0.01%
2019/07/30	4	109.13	2	107.50	106.50	2	8,181	0.02%
2019/07/29	2	112.25	0	0.00	111.00	2	8,434	0.02%
2019/07/25	0	0.00	3	112.17	111.50	-3	8,800	-0.03%
2019/07/24	5	108.20	0	0.00	108.00	5	8,796	0.06%
2019/07/23	5	110.10	5	109.20	110.00	0	8,828	0.00%
2019/07/22	2	113.25	0	0.00	114.50	2	8,730	0.02%
2019/07/19	3	112.83	1	113.50	114.00	2	8,762	0.02%
2019/07/18	2	113.00	1	115.00	112.00	1	8,909	0.01%
2019/07/17	2	113.50	1	114.50	114.00	1	8,936	0.01%
2019/07/16	5	115.30	4	114.00	113.50	1	9,089	0.01%
2019/07/15	1	115.50	1	116.50	115.50	0	9,361	0.00%
2019/07/12	3	114.33	4	114.63	114.50	-1	9,339	-0.01%
2019/07/11	1	111.50	1	113.00	112.00	0	9,430	0.00%
2019/07/09	7	115.36	4	115.50	114.00	3	9,317	0.03%
2019/07/08	4	116.00	1	116.50	116.00	3	9,274	0.03%
2019/07/05	3	119.50	0	0.00	119.50	3	9,232	0.03%
2019/07/04	6	123.50	5	123.80	123.00	1	9,160	0.01%
2019/07/03	2	123.50	2	123.25	123.50	0	9,131	0.00%
2019/07/02	5	127.10	1	127.00	126.00	4	9,104	0.04%
2019/07/01	5	127.20	7	126.93	127.50	-2	9,066	-0.02%
2019/06/28	1	122.00	3	123.67	123.00	-2	9,015	-0.02%
2019/06/27	5	122.20	8	122.75	122.50	-3	9,012	-0.03%
2019/06/26	5	120.30	3	120.83	122.00	2	8,972	0.02%
2019/06/25	2	119.25	1	120.50	119.50	1	8,942	0.01%
2019/06/24	3	119.83	2	120.75	120.50	1	8,914	0.01%
2019/06/21	2	120.75	0	0.00	119.50	2	8,820	0.02%
2019/06/20	2	123.25	2	123.75	123.00	0	8,779	0.00%
2019/06/19	3	122.67	3	123.17	123.00	0	8,721	0.00%
2019/06/18	4	120.88	6	121.50	120.50	-2	8,629	-0.02%
2019/06/17	1	118.00	1	119.00	117.50	0	8,467	0.00%
2019/06/14	1	118.00	0	0.00	117.50	1	8,449	0.01%
2019/06/13	1	119.00	1	118.00	119.00	0	8,437	0.00%
2019/06/12	3	116.67	5	118.10	118.00	-2	8,376	-0.02%
2019/06/11	4	115.75	4	115.50	115.00	0	8,257	0.00%
2019/06/10	27	111.17	26	111.48	116.00	1	8,179	0.01%
2019/06/06	1	111.00	2	113.00	113.50	-1	7,966	-0.01%
2019/06/05	13	116.92	8	116.56	113.50	5	7,802	0.06%
2019/06/04	7	126.43	6	128.00	124.50	1	7,322	0.01%
2019/06/03	7	126.00	5	126.80	125.50	2	7,129	0.03%
2019/05/31	6	126.50	7	127.14	128.50	-1	7,043	-0.01%
2019/05/30	6	126.75	9	126.67	127.50	-3	6,902	-0.04%
2019/05/29	0	0.00	3	123.00	122.50	-3	6,705	-0.04%
2019/05/28	3	120.17	5	120.90	122.50	-2	6,655	-0.03%
2019/05/27	16	120.19	13	120.73	120.50	3	6,546	0.05%
2019/05/24	6	123.83	2	126.25	122.50	4	6,448	0.06%
2019/05/23	8	122.63	10	123.25	127.50	-2	6,359	-0.03%
2019/05/22	5	125.70	4	127.00	121.50	1	6,168	0.02%
2019/05/21	6	121.33	6	121.50	126.00	0	6,030	0.00%
2019/05/20	2	124.25	7	118.43	125.00	-5	5,873	-0.09%
2019/05/17	6	122.42	0	0.00	121.00	6	5,678	0.11%
2019/05/14	4	125.13	4	126.50	130.00	0	5,213	0.00%
2019/05/13	1	124.00	7	124.07	124.50	-6	4,929	-0.12%
2019/05/10	0	0.00	8	120.38	121.00	-8	4,578	-0.17%
2019/05/09	5	112.70	18	113.14	110.00	-13	4,249	-0.31%
2019/05/08	2	111.25	2	113.25	114.00	0	3,838	0.00%
2019/05/07	5	112.50	4	111.50	113.50	1	3,657	0.03%
2019/05/06	17	111.29	18	114.39	109.00	-1	3,425	-0.03%
2019/05/03	9	108.50	21	108.64	112.50	-12	3,101	-0.39%
2019/04/30	15	96.84	17	97.45	98.70	-2	2,684	-0.07%
2019/04/29	0	0.00	3	102.50	100.50	-3	2,628	-0.11%
2019/04/26	3	100.03	1	99.20	99.10	2	2,545	0.08%
2019/04/25	1	102.00	0	0.00	103.00	1	2,526	0.04%
2019/04/24	4	104.00	5	105.20	102.00	-1	2,590	-0.04%
2019/04/23	3	100.00	1	99.60	101.00	2	2,459	0.08%
2019/04/22	3	102.50	0	0.00	100.50	3	2,410	0.12%
2019/04/19	15	99.43	25	99.84	100.00	-10	2,229	-0.45%
2019/04/18	27	93.44	18	94.03	92.10	9	1,925	0.47%
2019/04/17	18	94.97	18	95.56	94.40	0	1,900	0.00%
2019/04/16	2	90.75	1	91.50	91.20	1	1,769	0.06%
2019/04/15	4	91.18	8	91.06	91.10	-4	1,787	-0.22%
2019/04/11	1	90.20	1	91.70	89.90	0	1,795	0.00%
2019/04/10	1	90.10	0	0.00	90.10	1	1,784	0.06%
2019/04/09	1	90.90	0	0.00	90.80	1	1,785	0.06%
2019/04/08	3	92.07	2	93.20	92.10	1	1,777	0.06%
2019/04/02	0	0.00	2	91.40	90.90	-2	1,744	-0.11%
2019/04/01	1	90.10	2	89.90	90.10	-1	1,710	-0.06%
2019/03/25	2	87.60	1	87.20	86.90	1	1,766	0.06%
2019/03/22	1	89.50	0	0.00	89.50	1	1,792	0.06%
2019/03/21	0	0.00	1	89.60	89.40	-1	1,780	-0.06%
2019/03/20	1	90.10	1	89.80	89.80	0	1,789	0.00%
2019/03/18	1	88.50	2	88.20	89.00	-1	1,784	-0.06%
2019/03/15	1	87.00	0	0.00	86.60	1	1,770	0.06%
2019/03/11	1	87.40	0	0.00	87.40	1	1,909	0.05%
2019/03/08	0	0.00	1	87.70	87.70	-1	1,991	-0.05%
2019/03/06	2	89.20	2	89.10	89.20	0	2,211	0.00%
2019/03/04	2	89.55	0	0.00	89.40	2	2,346	0.09%
2019/02/22	1	93.40	0	0.00	91.60	1	2,336	0.04%
2019/02/20	1	92.60	1	93.20	94.20	0	2,263	0.00%
2019/02/13	0	0.00	2	94.00	93.10	-2	2,186	-0.09%
2019/01/22	1	91.30	0	0.00	91.10	1	2,392	0.04%
2019/01/17	2	93.00	3	91.73	90.90	-1	2,416	-0.04%
2019/01/16	2	92.35	0	0.00	92.60	2	2,393	0.08%
2019/01/14	1	84.70	0	0.00	84.60	1	2,279	0.04%
2019/01/11	0	0.00	1	86.60	85.50	-1	2,294	-0.04%
2019/01/04	0	0.00	2	83.00	82.60	-2	2,374	-0.08%
2018/12/27	2	88.90	0	0.00	87.90	2	2,669	0.07%
2018/12/26	1	88.00	0	0.00	86.80	1	2,673	0.04%
2018/12/24	0	0.00	1	87.40	88.50	-1	2,701	-0.04%
2018/12/20	1	85.60	1	86.20	84.80	0	2,688	0.00%
2018/12/19	0	0.00	1	89.60	87.10	-1	2,669	-0.04%
2018/12/11	0	0.00	1	91.60	92.00	-1	2,708	-0.04%
2018/12/07	0	0.00	1	92.50	92.80	-1	2,770	-0.04%
2018/12/06	2	91.10	1	91.70	91.20	1	2,804	0.04%
2018/12/05	1	95.90	1	96.40	97.00	0	2,769	0.00%
2018/12/04	2	98.50	2	99.40	97.60	0	2,791	0.00%
2018/11/29	5	91.74	3	92.40	91.20	2	2,711	0.07%
2018/11/28	4	86.60	3	88.07	89.00	1	2,587	0.04%
2018/11/19	0	0.00	1	81.50	84.60	-1	2,665	-0.04%
2018/11/14	1	80.80	0	0.00	79.10	1	2,755	0.04%
2018/11/13	4	79.70	3	80.37	80.30	1	2,826	0.04%
2018/11/12	1	83.20	0	0.00	83.00	1	2,863	0.03%
2018/11/09	1	84.60	2	83.95	84.00	-1	2,927	-0.03%
2018/11/08	1	86.90	1	89.70	85.90	0	3,046	0.00%
2018/11/07	5	88.60	4	88.88	88.40	1	3,166	0.03%
2018/11/06	1	89.00	3	88.97	87.90	-2	3,287	-0.06%
2018/11/02	1	86.60	1	86.50	88.00	0	3,503	0.00%
2018/11/01	2	83.10	2	83.70	85.00	0	3,602	0.00%
2018/10/31	0	0.00	1	79.50	81.50	-1	3,607	-0.03%
2018/10/30	0	0.00	1	77.30	77.90	-1	3,706	-0.03%
2018/10/29	1	74.80	1	76.30	76.60	0	3,825	0.00%
2018/10/26	2	75.95	3	76.57	75.60	-1	3,862	-0.03%
2018/10/25	3	77.50	3	77.80	77.50	0	3,926	0.00%
2018/10/11	4	77.60	7	77.60	77.60	-3	3,906	-0.08%
2018/10/09	2	86.10	1	88.20	86.20	1	3,855	0.03%
2018/10/05	13	100.81	6	100.08	99.90	7	3,726	0.19%
2018/10/03	5	108.60	0	0.00	109.00	5	3,621	0.14%
2018/09/28	0	0.00	1	113.00	113.00	-1	3,632	-0.03%
2018/09/25	0	0.00	1	113.50	112.50	-1	3,667	-0.03%
2018/09/21	0	0.00	1	111.00	111.00	-1	3,676	-0.03%
2018/09/20	8	111.25	0	0.00	109.50	8	3,664	0.22%
2018/09/19	2	118.50	2	119.00	117.00	0	3,620	0.00%
2018/09/18	2	117.50	0	0.00	117.50	2	3,633	0.06%
2018/09/17	2	118.50	3	118.33	118.00	-1	3,650	-0.03%
2018/09/14	2	118.00	6	119.67	120.00	-4	3,645	-0.11%
2018/09/13	2	114.25	7	114.93	114.50	-5	3,605	-0.14%
2018/09/12	4	111.50	5	112.00	112.00	-1	3,598	-0.03%
2018/09/11	1	118.50	0	0.00	118.50	1	3,581	0.03%
2018/09/10	5	118.60	1	118.50	116.50	4	3,596	0.11%
2018/09/07	10	126.40	8	125.50	122.50	2	3,589	0.06%
2018/09/05	3	124.50	1	125.50	125.50	2	3,597	0.06%
2018/09/04	3	124.00	2	124.00	124.00	1	3,773	0.03%
2018/09/03	1	124.00	3	124.17	122.00	-2	3,826	-0.05%
2018/08/31	3	125.67	2	126.00	127.00	1	4,004	0.02%
2018/08/30	2	131.50	5	131.00	127.00	-3	4,166	-0.07%
2018/08/29	1	129.00	11	128.55	129.00	-10	4,090	-0.24%
2018/08/28	12	126.63	12	128.00	127.50	0	4,057	0.00%
2018/08/27	1	125.50	4	126.63	126.50	-3	4,057	-0.07%
2018/08/24	2	124.50	3	125.33	126.50	-1	4,054	-0.02%
2018/08/23	10	126.00	3	125.50	124.00	7	4,023	0.17%
2018/08/22	2	129.25	1	128.00	127.00	1	4,008	0.02%
2018/08/21	2	126.00	0	0.00	127.00	2	3,975	0.05%
2018/08/20	1	127.00	2	129.00	128.00	-1	3,913	-0.03%
2018/08/17	2	131.00	5	129.20	127.00	-3	3,856	-0.08%
2018/08/16	12	129.67	24	129.00	127.50	-12	3,832	-0.31%
2018/08/15	30	131.12	46	132.07	132.50	-16	3,791	-0.42%
2018/08/14	0	0.00	6	130.00	131.00	-6	3,675	-0.16%
2018/08/13	6	125.00	1	127.50	127.00	5	3,567	0.14%
2018/08/10	11	123.59	11	125.95	126.00	0	3,481	0.00%
2018/08/09	5	125.50	1	126.00	125.00	4	3,377	0.12%
2018/08/08	0	0.00	2	125.50	124.50	-2	3,252	-0.06%
2018/08/07	2	119.00	3	120.50	120.50	-1	3,101	-0.03%
2018/08/06	15	121.87	10	123.00	121.50	5	3,075	0.16%
2018/08/03	0	0.00	37	116.39	120.00	-37	2,950	-1.25%
2018/08/02	3	114.33	2	113.50	112.50	1	2,837	0.04%
2018/08/01	1	115.50	5	114.20	115.00	-4	2,790	-0.14%
2018/07/26	6	112.58	0	0.00	111.00	6	2,830	0.21%
2018/07/25	0	0.00	4	113.00	114.00	-4	2,798	-0.14%
2018/07/23	2	109.00	0	0.00	109.00	2	2,782	0.07%
2018/07/20	4	111.75	3	114.00	112.00	1	2,784	0.04%
2018/07/19	1	110.00	0	0.00	107.50	1	2,742	0.04%
2018/07/18	4	110.00	0	0.00	110.00	4	2,761	0.14%
2018/07/16	1	113.00	0	0.00	112.50	1	2,782	0.04%
2018/07/11	1	110.00	0	0.00	109.50	1	2,772	0.04%
2018/07/09	1	109.00	1	108.50	108.00	0	2,775	0.00%
2018/07/06	1	109.00	1	109.00	109.00	0	2,765	0.00%
2018/07/05	1	106.50	0	0.00	105.00	1	2,746	0.04%
2018/07/04	4	106.50	0	0.00	106.00	4	2,773	0.14%
2018/07/03	2	109.50	0	0.00	109.00	2	2,754	0.07%
2018/06/28	5	111.20	1	110.50	110.00	4	2,721	0.15%
2018/06/27	6	111.83	0	0.00	111.00	6	2,699	0.22%
2018/06/26	7	112.07	1	114.00	114.00	6	2,681	0.22%
2018/06/25	2	114.00	0	0.00	113.00	2	2,658	0.08%
2018/06/22	2	116.50	0	0.00	115.50	2	2,681	0.07%
2018/06/21	2	119.00	1	120.00	117.50	1	2,684	0.04%
2018/06/19	3	122.83	0	0.00	119.50	3	2,710	0.11%
2018/06/15	1	128.00	0	0.00	126.00	1	2,684	0.04%
2018/06/13	0	0.00	1	130.00	125.50	-1	2,615	-0.04%
2018/06/12	26	129.54	21	128.64	128.50	5	2,587	0.19%
2018/06/11	14	123.50	14	125.00	121.50	0	2,412	0.00%
2018/06/08	16	124.53	17	125.38	124.00	-1	2,390	-0.04%
2018/06/07	8	120.50	7	122.21	123.50	1	2,241	0.04%
2018/06/05	1	111.00	0	0.00	110.50	1	2,095	0.05%
2018/06/04	1	112.50	1	112.50	112.00	0	2,255	0.00%
2018/06/01	3	108.83	1	109.50	111.50	2	2,254	0.09%
2018/05/30	2	109.50	0	0.00	109.00	2	2,249	0.09%
2018/05/25	0	0.00	2	112.00	112.00	-2	2,289	-0.09%
2018/05/24	8	111.00	0	0.00	110.50	8	2,274	0.35%
2018/05/23	6	114.67	2	116.50	113.00	4	2,265	0.18%
2018/05/18	4	122.13	4	121.88	122.00	0	2,291	0.00%
2018/05/16	2	120.00	2	122.00	119.00	0	2,310	0.00%
2018/05/15	1	121.00	0	0.00	121.00	1	2,351	0.04%
2018/05/14	0	0.00	2	119.75	120.50	-2	2,436	-0.08%
2018/05/11	3	117.50	1	118.50	118.00	2	2,445	0.08%
2018/05/10	0	0.00	2	121.00	118.00	-2	2,487	-0.08%
2018/05/09	2	117.00	0	0.00	116.00	2	2,614	0.08%
2018/05/08	4	117.13	2	119.50	117.50	2	2,651	0.08%
2018/05/07	0	0.00	2	120.00	117.50	-2	2,745	-0.07%
2018/05/04	2	117.50	9	119.78	120.00	-7	2,747	-0.25%
2018/05/03	2	117.00	0	0.00	119.50	2	2,756	0.07%
2018/04/27	0	0.00	1	113.50	113.50	-1	2,947	-0.03%
2018/04/26	1	113.00	0	0.00	109.00	1	2,965	0.03%
2018/04/25	1	109.00	3	109.83	113.50	-2	2,983	-0.07%
2018/04/24	1	104.00	1	112.50	106.00	0	3,034	0.00%
2018/04/23	4	112.50	0	0.00	112.00	4	3,050	0.13%
2018/04/17	2	119.50	0	0.00	119.00	2	3,226	0.06%
2018/04/13	5	122.00	17	122.06	122.00	-12	3,489	-0.34%
2018/04/12	1	118.50	0	0.00	118.50	1	3,610	0.03%
2018/04/10	4	117.75	0	0.00	117.50	4	3,709	0.11%
2018/03/30	0	0.00	1	126.00	123.50	-1	3,952	-0.03%
2018/03/29	1	125.00	0	0.00	124.50	1	4,048	0.02%
2018/03/26	0	0.00	3	124.00	125.00	-3	4,198	-0.07%
2018/03/23	0	0.00	1	122.00	121.00	-1	4,237	-0.02%
2018/03/22	3	126.50	0	0.00	126.00	3	4,364	0.07%
2018/03/21	1	130.50	0	0.00	130.50	1	4,397	0.02%
2018/03/19	3	132.33	0	0.00	132.00	3	4,678	0.06%
2018/03/16	1	137.50	4	135.88	134.50	-3	4,849	-0.06%
2018/03/14	2	133.50	2	133.75	132.50	0	5,086	0.00%
2018/03/13	1	131.50	1	134.50	134.00	0	5,230	0.00%
2018/03/09	2	129.50	0	0.00	129.00	2	5,521	0.04%
2018/03/08	5	131.90	6	133.17	129.50	-1	5,625	-0.02%
2018/03/07	1	125.00	8	125.94	127.50	-7	5,592	-0.13%
2018/03/06	0	0.00	2	127.50	128.50	-2	5,781	-0.03%
2018/03/05	0	0.00	8	127.00	125.50	-8	5,914	-0.14%
2018/03/02	0	0.00	3	126.50	127.00	-3	6,138	-0.05%
2018/03/01	0	0.00	1	128.50	128.50	-1	6,436	-0.02%
2018/02/27	2	130.50	5	129.90	129.50	-3	6,614	-0.05%
2018/02/23	4	129.63	1	127.50	127.50	3	7,185	0.04%
2018/02/22	2	130.00	0	0.00	129.00	2	7,509	0.03%
2018/02/21	1	124.00	6	126.17	128.00	-5	7,860	-0.06%
2018/02/12	2	119.00	0	0.00	119.00	2	8,342	0.02%
2018/02/09	4	117.88	2	119.75	118.50	2	8,408	0.02%
2018/02/08	2	127.25	0	0.00	126.00	2	8,581	0.02%
2018/02/07	1	127.00	8	127.88	126.00	-7	8,607	-0.08%
2018/02/06	5	125.10	0	0.00	123.50	5	8,592	0.06%
2018/02/02	0	0.00	2	141.50	141.00	-2	8,617	-0.02%
2018/02/01	1	143.00	1	145.00	143.50	0	8,739	0.00%
2018/01/31	3	138.17	11	137.05	138.50	-8	8,662	-0.09%
2018/01/30	4	140.38	0	139.50	139.00	4	8,961	0.04%
2018/01/29	0	0.00	2	138.00	138.00	-2	8,950	-0.02%
2018/01/26	0	0.00	2	135.00	135.50	-2	8,961	-0.02%
2018/01/25	1	134.50	0	0.00	132.00	1	8,953	0.01%
2018/01/23	2	138.25	11	138.18	136.50	-9	9,124	-0.10%
2018/01/22	3	131.00	9	131.61	134.50	-6	9,027	-0.07%
2018/01/18	5	137.50	0	0.00	135.50	5	9,156	0.05%
2018/01/17	4	133.88	5	135.00	135.00	-1	9,212	-0.01%
2018/01/16	2	133.00	1	132.00	132.00	1	9,317	0.01%
2018/01/15	3	133.00	1	133.50	134.00	2	9,397	0.02%
2018/01/12	9	134.06	12	134.63	134.50	-3	9,488	-0.03%
2018/01/11	2	131.00	1	129.00	130.00	1	9,690	0.01%
2018/01/10	4	131.25	3	134.33	128.00	1	9,666	0.01%
2018/01/09	16	133.78	1	131.50	132.50	15	9,607	0.16%
2018/01/08	10	144.30	2	146.75	140.00	8	9,528	0.08%
2018/01/05	2	153.25	4	155.13	151.00	-2	9,598	-0.02%
2018/01/04	2	152.00	2	150.50	150.50	0	9,563	0.00%
2018/01/03	5	149.10	2	150.50	151.00	3	9,582	0.03%