台勝科 (3532)-統一-新竹券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
164.5
漲跌
▲0.5
漲幅
+0.30%
成交量
501張
產業
上市半導體類股▲1.21%
659人加入追蹤

立即追蹤
本地時間:13:30

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

台勝科 (3532)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/05/22	0	0.00	1	165.00	164.00	-1	1,320	-0.08%
2024/05/21	1	163.00	10	161.00	160.50	-9	1,329	-0.68%
2024/05/13	1	163.50	0	0.00	163.00	1	1,372	0.07%
2024/05/09	1	170.00	0	0.00	167.00	1	1,360	0.07%
2024/05/03	0	0.00	1	172.00	171.50	-1	1,335	-0.07%
2024/05/02	0	0.00	1	173.00	173.00	-1	1,332	-0.08%
2024/04/29	0	0.00	1	181.00	181.50	-1	1,342	-0.07%
2024/04/25	1	176.00	0	0.00	175.50	1	1,304	0.08%
2024/04/24	0	0.00	1	178.00	177.50	-1	1,292	-0.08%
2024/04/19	1	168.00	0	0.00	164.50	1	1,252	0.08%
2024/04/16	0	0.00	1	165.00	165.00	-1	1,228	-0.08%
2024/04/11	0	0.00	2	173.00	173.00	-2	1,212	-0.16%
2024/04/10	1	173.00	3	172.67	173.00	-2	1,220	-0.16%
2024/04/03	1	167.00	0	0.00	170.00	1	1,252	0.08%
2024/04/01	1.1	166.53	0	0.00	168.50	1.1	1,455	0.07%
2024/03/29	0	0.00	1	165.00	166.50	-1	1,502	-0.07%
2024/03/28	0	0.00	1	165.00	164.50	-1	1,545	-0.06%
2024/03/27	1	164.00	0	0.00	165.00	1	1,599	0.06%
2024/03/25	0.3	168.67	0	0.00	168.00	0.3	1,987	0.02%
2024/03/22	0	0.00	34	168.78	168.00	-34	2,089	-1.63%
2024/03/15	0	0.00	10	163.50	160.50	-10	2,543	-0.39%
2024/03/14	11	165.91	1	162.50	164.50	10	2,539	0.39%
2024/03/13	1	164.50	2	164.25	162.50	-1	2,604	-0.04%
2024/03/12	0	0.00	0.4	166.00	166.00	-0.4	2,580	-0.01%
2024/03/11	0	0.00	6	161.58	161.50	-6	2,563	-0.23%
2024/03/08	3	169.50	3.1	165.04	162.50	-0.1	2,551	0.00%
2024/03/07	2	161.50	0	0.00	161.00	2	2,438	0.08%
2024/03/06	0	0.00	2	158.50	158.00	-2	2,418	-0.08%
2024/03/04	1	157.00	0	0.00	159.00	1	2,476	0.04%
2024/02/29	1	157.00	0	0.00	156.50	1	2,489	0.04%
2024/02/27	0	0.00	1	159.00	157.50	-1	2,494	-0.04%
2024/02/26	1	159.50	0	0.00	161.00	1	2,496	0.04%
2024/02/23	2	161.25	0	0.00	160.50	2	2,495	0.08%
2024/02/22	5	159.00	0	0.00	160.00	5	2,501	0.20%
2024/02/21	0.5	155.00	1	155.50	154.50	-0.5	2,495	-0.02%
2024/02/02	5	162.60	0	0.00	161.50	5	2,486	0.20%
2024/02/01	0	0.00	1	160.50	161.50	-1	2,489	-0.04%
2024/01/26	0	0.00	2	162.50	163.00	-2	2,554	-0.08%
2024/01/23	1	159.00	0	0.00	161.00	1	2,560	0.04%
2024/01/22	2	162.00	0	0.00	161.50	2	2,549	0.08%
2024/01/17	0	0.00	0.4	158.50	158.50	-0.4	2,545	-0.02%
2024/01/11	3	165.00	0	0.00	165.00	3	2,511	0.12%
2024/01/10	0	0.00	1	163.00	163.50	-1	2,505	-0.04%
2024/01/09	0	0.00	2	166.25	163.50	-2	2,502	-0.08%
2024/01/08	1	163.50	0	0.00	164.00	1	2,494	0.04%
2024/01/05	1	164.00	0	0.00	164.00	1	2,504	0.04%
2024/01/04	33	165.62	0	0.00	164.50	33	2,509	1.31%
2024/01/03	0	0.00	1	165.50	166.50	-1	2,505	-0.04%
2024/01/02	1	168.50	0.1	168.00	167.00	0.9	2,491	0.04%
2023/12/29	0	0.00	1	168.50	168.50	-1	2,473	-0.04%
2023/12/28	5	172.60	4	170.88	171.50	1	2,447	0.04%
2023/12/27	5	175.00	5	173.70	172.00	0	2,397	0.00%
2023/12/26	0	0.00	1	189.00	189.00	-1	2,237	-0.04%
2023/12/25	5	191.30	2	187.50	190.00	3	2,181	0.14%
2023/12/22	1	185.00	0	0.00	188.00	1	2,126	0.05%
2023/12/21	3	189.00	3	182.50	189.00	0	2,068	0.00%
2023/12/20	10	190.35	10	192.10	184.00	0	1,945	0.00%
2023/12/19	8.4	181.56	16	179.66	184.00	-7.6	1,654	-0.46%
2023/12/18	2	184.75	5	183.60	180.50	-3	1,542	-0.19%
2023/12/15	11.1	179.94	9.1	175.27	183.50	2	1,366	0.15%
2023/12/12	2	165.75	3	165.83	165.00	-1	1,071	-0.09%
2023/12/08	2	164.50	2	164.00	160.50	0	989	0.00%
2023/12/04	0	0.00	3	158.83	159.00	-3	894	-0.34%
2023/12/01	2	164.00	0	0.00	162.00	2	882	0.23%
2023/11/28	1	157.50	50	158.30	159.00	-49	820	-5.97%
2023/11/24	20	155.00	0	0.00	155.00	20	805	2.48%
2023/11/22	1	154.00	0	0.00	154.00	1	794	0.13%
2023/11/20	1	157.00	1	157.00	157.00	0	768	0.00%
2023/11/16	0	0.00	1	158.00	157.50	-1	754	-0.13%
2023/11/15	2	158.75	5	157.80	157.00	-3	750	-0.40%
2023/11/10	0	0.00	1	160.50	160.00	-1	748	-0.13%
2023/11/08	2	156.50	0	0.00	156.50	2	752	0.27%
2023/11/07	1	161.00	0	0.00	160.50	1	724	0.14%
2023/11/06	1	160.00	0	0.00	161.00	1	728	0.14%
2023/11/01	0	0.00	2	159.00	155.50	-2	746	-0.27%
2023/10/27	0	0.00	2	154.50	155.00	-2	750	-0.27%
2023/10/24	1	151.00	0	0.00	153.50	1	835	0.12%
2023/10/18	2	154.75	0	0.00	153.50	2	909	0.22%
2023/10/16	0	0.00	8	154.50	152.50	-8	923	-0.87%
2023/10/11	0	0.00	4.1	151.54	153.00	-4.1	1,007	-0.41%
2023/10/06	0	0.00	5	150.50	150.50	-5	1,020	-0.49%
2023/10/04	0	0.00	1	148.50	148.50	-1	1,087	-0.09%
2023/09/28	0	0.00	1	143.00	143.50	-1	1,105	-0.09%
2023/09/27	2	142.00	0	0.00	143.00	2	1,123	0.18%
2023/09/20	0	0.00	1	146.00	145.50	-1	1,187	-0.08%
2023/09/19	1	146.00	0	0.00	146.00	1	1,230	0.08%
2023/09/14	14	148.86	10	149.00	149.50	4	1,244	0.32%
2023/09/13	4	148.00	1	148.00	148.50	3	1,249	0.24%
2023/09/12	0	0.00	1	144.00	146.50	-1	1,269	-0.08%
2023/09/08	0	0.00	8	144.31	143.50	-8	1,363	-0.59%
2023/09/06	0	0.00	1	146.00	145.00	-1	1,401	-0.07%
2023/09/01	0	0.00	1	147.00	145.50	-1	1,555	-0.06%
2023/08/31	1	142.50	1	145.00	144.00	0	1,576	0.00%
2023/08/30	0	0.00	1	142.50	143.00	-1	1,612	-0.06%
2023/08/25	0	0.00	1	139.50	139.50	-1	1,765	-0.06%
2023/08/21	3	138.00	0	0.00	138.00	3	1,938	0.15%
2023/08/18	1	140.50	0	0.00	138.00	1	1,939	0.05%
2023/08/16	1	138.00	1	138.00	138.50	0	1,934	0.00%
2023/08/15	2	139.25	0	0.00	139.00	2	1,928	0.10%
2023/08/11	1	145.00	0	0.00	143.50	1	1,919	0.05%
2023/08/10	1	145.50	2	145.75	146.50	-1	1,909	-0.05%
2023/08/09	4	145.13	0	0.00	145.00	4	1,902	0.21%
2023/08/08	0.5	149.50	3	148.00	147.50	-2.5	1,887	-0.13%
2023/08/07	3	150.50	0	0.00	150.50	3	1,882	0.16%
2023/08/02	4	157.00	0	0.00	153.00	4	1,871	0.21%
2023/08/01	0.3	160.50	0	0.00	159.50	0.3	1,847	0.02%
2023/07/31	0	0.00	1	160.50	159.50	-1	1,842	-0.05%
2023/07/27	4.3	164.42	0	0.00	162.50	4.3	1,807	0.24%
2023/07/26	9	164.39	0	0.00	162.00	9	1,764	0.51%
2023/07/25	4	166.50	6	165.00	164.00	-2	1,760	-0.11%
2023/07/24	2	159.25	12.4	158.58	158.50	-10.4	1,740	-0.60%
2023/07/21	3	158.67	1	160.00	159.50	2	1,773	0.11%
2023/07/19	0	0.00	1.1	162.04	161.50	-1.1	1,795	-0.06%
2023/07/18	0	0.00	8.1	161.26	165.50	-8.1	1,785	-0.45%
2023/07/17	5	165.00	2	166.00	164.50	3	1,782	0.17%
2023/07/14	4	165.63	10	167.55	169.00	-6	1,772	-0.34%
2023/07/13	1	167.50	1	167.00	161.50	0	1,733	0.00%
2023/07/12	2	164.50	3	162.67	164.00	-1	1,702	-0.06%
2023/07/11	8	159.13	1	160.50	158.50	7	1,663	0.42%
2023/07/10	1	160.50	0	0.00	160.50	1	1,653	0.06%
2023/07/05	1	162.50	0	0.00	161.00	1	1,658	0.06%
2023/07/04	1	164.00	5	165.80	164.00	-4	1,646	-0.24%
2023/07/03	0	0.00	1	167.50	168.00	-1	1,652	-0.06%
2023/06/30	1	167.50	0	0.00	167.50	1	1,664	0.06%
2023/06/29	0.1	167.50	1	166.50	166.00	-0.9	1,671	-0.05%
2023/06/28	0.1	169.00	0	0.00	167.00	0.1	1,679	0.00%
2023/06/27	3	169.17	2	167.75	167.50	1	1,687	0.06%
2023/06/20	6	165.00	0	0.00	165.00	6	1,761	0.34%
2023/06/16	1	166.00	0	0.00	166.50	1	1,827	0.05%
2023/06/15	1	168.50	1	169.00	168.00	0	1,826	0.00%
2023/06/14	4	163.63	2	169.00	167.50	2	1,892	0.11%
2023/06/13	1	161.00	1	164.00	163.50	0	1,928	0.00%
2023/06/12	1	158.00	2	157.50	158.00	-1	1,926	-0.05%
2023/06/07	1	156.00	2	154.75	157.50	-1	1,933	-0.05%
2023/06/02	8	168.31	0	0.00	168.50	8	1,985	0.40%
2023/06/01	4	164.25	1	163.50	163.50	3	1,922	0.16%
2023/05/31	0	0.00	3	165.00	166.00	-3	1,898	-0.16%
2023/05/30	0	0.00	2	164.50	164.50	-2	1,849	-0.11%
2023/05/29	5	157.30	4	156.63	157.00	1	1,725	0.06%
2023/05/19	0	0.00	4	150.75	150.00	-4	1,735	-0.23%
2023/05/18	1	150.00	8	149.81	151.00	-7	1,739	-0.40%
2023/05/17	0	0.00	3	146.50	148.50	-3	1,740	-0.17%
2023/05/12	3	144.50	0	0.00	145.50	3	1,744	0.17%
2023/05/10	1	145.00	0	0.00	146.00	1	1,766	0.06%
2023/05/09	5	149.50	7	149.50	149.50	-2	1,765	-0.11%
2023/05/08	0	0.00	1	152.00	151.50	-1	1,788	-0.06%
2023/05/04	3	147.00	0	0.00	147.00	3	1,866	0.16%
2023/05/02	0	0.00	6	150.50	150.50	-6	1,879	-0.32%
2023/04/28	1	147.00	2	149.00	149.00	-1	1,894	-0.05%
2023/04/27	5.2	145.12	0	0.00	144.50	5.2	1,886	0.28%
2023/04/25	5	146.90	0	0.00	145.50	5	1,830	0.27%
2023/04/21	5	150.50	0	0.00	151.50	5	1,797	0.28%
2023/04/18	1	159.00	1	163.00	159.00	0	1,781	0.00%
2023/04/17	2	161.50	0	0.00	161.50	2	1,773	0.11%
2023/04/12	7	161.50	1	162.00	162.50	6	1,777	0.34%
2023/04/11	1	163.00	0	0.00	162.00	1	1,773	0.06%
2023/04/07	1	160.50	0	0.00	161.50	1	1,782	0.06%
2023/04/06	1	161.00	0	0.00	160.50	1	1,780	0.06%
2023/03/30	0	0.00	13	164.50	165.00	-13	1,752	-0.74%
2023/03/28	1	164.50	0	165.50	164.00	1	1,753	0.06%
2023/03/27	2	168.25	0	0.00	168.50	2	1,732	0.12%
2023/03/24	2	169.75	0	0.00	170.00	2	1,732	0.12%
2023/03/23	1	170.51	0	171.00	171.50	1	1,683	0.06%
2023/03/21	0	0.00	3	166.00	165.50	-3	1,595	-0.19%
2023/03/20	0	0.00	1	163.00	166.00	-1	1,570	-0.06%
2023/03/17	12	168.25	11	165.50	165.00	1	1,563	0.06%
2023/03/16	0	0.00	13	165.54	165.50	-13	1,467	-0.89%
2023/03/15	2	162.75	0	0.00	161.00	2	1,405	0.14%
2023/03/14	11	154.36	10	158.50	158.50	1	1,418	0.07%
2023/03/13	1	155.50	0	0.00	156.00	1	1,422	0.07%
2023/03/10	32	162.27	21	159.17	159.00	11	1,416	0.78%
2023/03/09	1	167.50	4	166.25	165.50	-3	1,433	-0.21%
2023/03/08	13	162.46	11	165.23	165.50	2	1,402	0.14%
2023/03/07	1	155.50	0	0.00	155.50	1	1,372	0.07%
2023/03/06	4	153.50	0	0.00	154.50	4	1,387	0.29%
2023/02/22	1	152.00	1	150.50	150.50	0	1,543	0.00%
2023/02/21	2	155.50	1	156.50	155.50	1	1,551	0.06%
2023/02/20	1	154.50	0	0.00	156.50	1	1,586	0.06%
2023/02/06	1	158.50	0	0.00	156.00	1	2,037	0.05%
2023/02/03	1	163.50	1	165.00	163.00	0	2,033	0.00%
2023/02/02	0	0.00	1	160.50	161.50	-1	2,006	-0.05%
2023/01/17	0	0.00	5	149.00	149.50	-5	2,134	-0.23%
2023/01/16	0	0.00	3	149.17	149.00	-3	2,191	-0.14%
2023/01/13	0	0.00	1	150.00	148.50	-1	2,216	-0.05%
2023/01/11	0	0.00	1	149.00	149.50	-1	2,302	-0.04%
2023/01/10	1	150.00	0	0.00	149.00	1	2,337	0.04%
2023/01/09	0	0.00	5	150.00	150.50	-5	2,362	-0.21%
2023/01/06	1	143.00	0	0.00	145.00	1	2,379	0.04%
2023/01/05	1.1	141.99	0	0.00	142.50	1.1	2,429	0.05%
2023/01/03	0	0.00	1	140.00	140.00	-1	2,509	-0.04%
2022/12/28	3	138.33	2	137.00	136.50	1	2,557	0.04%
2022/12/26	0	0.00	1	141.00	141.00	-1	2,607	-0.04%
2022/12/21	3	144.00	1	145.00	144.50	2	2,718	0.07%
2022/12/20	3	145.50	2	147.00	143.50	1	2,774	0.04%
2022/12/15	0	0.00	0.1	154.50	153.50	-0.1	2,868	0.00%
2022/12/14	0	0.00	1	154.50	155.00	-1	2,882	-0.03%
2022/12/13	1	151.00	0	0.00	150.50	1	2,886	0.03%
2022/12/09	2	153.00	0	0.00	152.00	2	2,913	0.07%
2022/12/08	5	153.00	0	0.00	153.50	5	2,929	0.17%
2022/12/06	1	163.00	0	0.00	157.00	1	2,970	0.03%
2022/12/05	6	165.50	0	0.00	165.50	6	2,972	0.20%
2022/11/30	0	0.00	1	157.00	157.00	-1	3,003	-0.03%
2022/11/29	9	155.39	6	160.75	154.50	3	3,021	0.10%
2022/11/28	1	165.00	1	163.50	164.00	0	2,951	0.00%
2022/11/25	1	172.50	0	0.00	166.50	1	2,986	0.03%
2022/11/24	2	170.50	6	170.25	172.00	-4	2,977	-0.13%
2022/11/23	0	0.00	1	165.50	164.50	-1	2,935	-0.03%
2022/11/22	8	164.00	5	163.00	165.50	3	2,973	0.10%
2022/11/21	5	166.50	1	167.00	165.50	4	3,003	0.13%
2022/11/18	2	167.75	10	168.00	164.00	-8	3,047	-0.26%
2022/11/16	5	167.40	0	0.00	167.00	5	3,061	0.16%
2022/11/15	14.1	166.14	6	166.08	167.50	8.1	3,052	0.26%
2022/11/14	6	162.92	2	164.25	164.50	4	3,073	0.13%
2022/11/11	3	166.33	4	165.75	163.50	-1	3,123	-0.03%
2022/11/10	1	158.50	1	160.00	158.50	0	3,083	0.00%
2022/11/09	1	159.00	5	156.60	157.00	-4	3,221	-0.12%
2022/11/08	1	152.00	2	154.25	153.00	-1	3,325	-0.03%
2022/11/07	1	152.50	11	149.50	151.50	-10	3,364	-0.30%
2022/11/04	1	148.50	0	0.00	150.50	1	3,468	0.03%
2022/11/03	12	145.38	1	147.50	148.50	11	3,550	0.31%
2022/11/02	1	144.50	5	147.60	145.50	-4	3,577	-0.11%
2022/11/01	2	145.50	8	144.69	144.50	-6	3,572	-0.17%
2022/10/28	1	141.50	1	140.50	140.50	0	3,620	0.00%
2022/10/27	1	144.00	1	142.50	145.50	0	3,615	0.00%
2022/10/26	11	139.50	1	139.50	139.00	10	3,593	0.28%
2022/10/25	2	139.25	2	142.00	137.50	0	3,576	0.00%
2022/10/19	0	0.00	3	140.50	139.00	-3	3,638	-0.08%
2022/10/18	3	139.50	12	138.29	139.50	-9	3,670	-0.25%
2022/10/17	13	136.65	11	135.55	139.00	2	3,808	0.05%
2022/10/14	0	0.00	5	138.20	139.00	-5	3,907	-0.13%
2022/10/13	4	128.50	2	131.50	126.50	2	4,037	0.05%
2022/10/11	14	135.39	0	0.00	132.50	14	4,073	0.34%
2022/10/06	0	0.00	1	146.50	146.50	-1	4,149	-0.02%
2022/10/05	0	0.00	1	145.00	144.00	-1	4,184	-0.02%
2022/10/04	0	0.00	1	143.00	144.00	-1	4,191	-0.02%
2022/10/03	0	0.00	1	139.00	139.00	-1	4,205	-0.02%
2022/09/29	1	135.00	1	140.00	135.00	0	4,369	0.00%
2022/09/28	0	138.50	1	139.00	135.50	-1	4,441	-0.02%
2022/09/27	1	139.50	4	141.50	144.50	-3	4,492	-0.07%
2022/09/26	1	146.50	1	148.50	144.00	0	4,558	0.00%
2022/09/23	0	155.50	0	0.00	154.50	0	4,650	0.00%
2022/09/22	3	159.83	0	0.00	161.00	3	4,696	0.06%
2022/09/19	0	163.50	0	0.00	162.50	0	4,983	0.00%
2022/09/16	1	166.50	0	0.00	166.50	1	5,061	0.02%
2022/09/15	1	169.50	0	0.00	169.50	1	5,174	0.02%
2022/09/14	2	171.00	1	175.00	174.00	1	5,280	0.02%
2022/09/13	0	0.00	3	178.50	176.50	-3	5,378	-0.06%
2022/09/08	0	0.00	5	170.20	171.00	-5	5,626	-0.09%
2022/09/07	13	167.12	14	163.25	165.50	-1	5,685	-0.02%
2022/09/05	4	171.75	0	0.00	168.00	4	5,818	0.07%
2022/09/02	3	174.33	0	0.00	174.50	3	5,894	0.05%
2022/09/01	5	175.00	0	0.00	173.00	5	6,029	0.08%
2022/08/31	0	0.00	2	179.50	183.00	-2	6,090	-0.03%
2022/08/30	20	175.50	2	175.00	178.00	18	6,139	0.29%
2022/08/29	0	0.00	1	170.00	171.00	-1	6,249	-0.02%
2022/08/26	3	182.00	0	0.00	181.00	3	6,402	0.05%
2022/08/23	1	178.50	3	177.50	179.00	-2	6,797	-0.03%
2022/08/22	2	179.25	1	179.00	177.50	1	7,045	0.01%
2022/08/19	2	185.75	2	184.00	183.50	0	7,252	0.00%
2022/08/18	4	180.50	6	182.08	183.00	-2	7,339	-0.03%
2022/08/17	1	183.00	3	185.17	183.00	-2	7,423	-0.03%
2022/08/16	6	188.33	6	187.17	185.50	0	7,524	0.00%
2022/08/15	10.1	180.31	12	181.58	186.00	-1.9	7,476	-0.03%
2022/08/12	1	174.50	1	175.00	176.50	0	7,450	0.00%
2022/08/11	7	171.21	5	170.70	173.00	2	7,652	0.03%
2022/08/10	6	167.50	2	162.00	162.00	4	7,819	0.05%
2022/08/09	2	174.00	1	175.00	173.00	1	8,115	0.01%
2022/08/08	0	0.00	2	174.25	174.50	-2	8,565	-0.02%
2022/08/05	1	171.00	0	0.00	173.50	1	8,735	0.01%
2022/08/04	7	164.00	7	160.50	163.50	0	8,838	0.00%
2022/08/02	7	163.50	7	165.00	167.00	0	9,204	0.00%
2022/07/28	1	168.00	1	169.00	168.50	0	9,627	0.00%
2022/07/27	0	0.00	1	170.00	173.00	-1	9,699	-0.01%
2022/07/26	1	167.00	0	0.00	167.50	1	9,702	0.01%
2022/07/25	1	172.50	3	174.00	171.50	-2	9,712	-0.02%
2022/07/22	6	180.25	11	179.45	177.50	-5	9,819	-0.05%
2022/07/21	0	0.00	2	175.00	180.00	-2	9,807	-0.02%
2022/07/20	3	172.17	10	171.50	170.00	-7	9,789	-0.07%
2022/07/19	12	161.38	12	162.54	165.00	0	9,737	0.00%
2022/07/18	0	0.00	1	167.00	166.00	-1	9,823	-0.01%
2022/07/15	3	162.17	1	164.00	165.00	2	9,838	0.02%
2022/07/14	3	159.17	3	158.83	160.50	0	9,894	0.00%
2022/07/13	1	153.50	2	156.75	154.00	-1	9,905	-0.01%
2022/07/12	1	155.48	6	156.17	153.00	-5	9,934	-0.05%
2022/07/11	5	169.00	0	0.00	164.00	5	10,019	0.05%
2022/07/08	7	168.71	4	166.75	165.50	3	10,062	0.03%
2022/07/07	1	162.00	8	162.94	167.00	-7	10,008	-0.07%
2022/07/06	3	161.65	2	165.25	157.50	1	9,944	0.01%
2022/07/05	3	165.17	3	168.50	167.00	0	9,961	0.00%
2022/07/04	11	165.55	6	166.00	165.00	5	9,906	0.05%
2022/07/01	6	173.33	3	168.50	164.00	3	9,873	0.03%
2022/06/30	5	179.10	2	176.50	176.50	3	9,868	0.03%
2022/06/29	4	183.38	3	183.50	185.50	1	9,965	0.01%
2022/06/28	10	184.65	10	185.80	188.50	0	10,053	0.00%
2022/06/27	2	195.00	7	192.93	194.00	-5	10,018	-0.05%
2022/06/24	1	187.50	0	0.00	184.50	1	10,160	0.01%
2022/06/22	9	195.44	7	194.50	187.50	2	10,215	0.02%
2022/06/21	2.1	201.59	2	203.00	203.50	0.1	10,153	0.00%
2022/06/20	24	206.81	3	204.00	198.50	21	10,157	0.21%
2022/06/16	6	234.42	2	230.50	220.00	4	10,130	0.04%
2022/06/15	2	231.25	1	234.00	229.00	1	10,301	0.01%
2022/06/14	4	231.75	11	231.95	235.00	-7	10,341	-0.07%
2022/06/13	8	238.19	7	239.79	233.00	1	10,309	0.01%
2022/06/10	6	240.25	10	240.95	250.00	-4	10,277	-0.04%
2022/06/09	4	245.50	14	245.29	246.00	-10	10,312	-0.10%
2022/06/08	3	243.00	14	244.29	244.00	-11	10,249	-0.11%
2022/06/07	17	245.15	3	248.33	242.50	14	10,242	0.14%
2022/06/06	23	254.93	15	257.13	253.50	8	10,140	0.08%
2022/06/02	19	263.63	28	265.14	265.00	-9	9,988	-0.09%
2022/06/01	5	257.10	7	257.29	259.00	-2	9,830	-0.02%
2022/05/31	3	258.00	3	258.33	259.50	0	9,742	0.00%
2022/05/30	17	253.79	14.1	254.23	254.50	2.9	9,590	0.03%
2022/05/27	7	238.43	17	240.56	244.50	-10	9,412	-0.11%
2022/05/26	3	229.17	4	229.00	232.00	-1	9,208	-0.01%
2022/05/25	3	225.33	5	228.40	229.50	-2	9,074	-0.02%
2022/05/24	10	228.55	3	230.67	221.50	7	8,933	0.08%
2022/05/23	8	239.19	6	242.92	237.00	2	8,774	0.02%
2022/05/20	11	241.91	6	243.25	243.00	5	8,674	0.06%
2022/05/19	19	244.71	24	245.52	245.50	-5	8,568	-0.06%
2022/05/18	20	245.75	9	244.61	246.00	11	8,321	0.13%
2022/05/17	15.1	238.25	30	240.75	249.00	-14.9	8,075	-0.18%
2022/05/16	30	239.48	43	238.53	232.00	-13	7,754	-0.17%
2022/05/13	52	221.52	56	224.29	229.00	-4	7,375	-0.05%
2022/05/12	15	210.93	5	213.00	208.50	10	7,403	0.14%
2022/05/11	23	213.83	20	215.43	218.00	3	7,443	0.04%
2022/05/10	7	207.79	19	210.92	213.00	-12	7,301	-0.16%
2022/05/09	24	207.60	15	204.47	202.00	9	7,198	0.13%
2022/05/06	14	213.07	15	213.73	214.00	-1	7,135	-0.01%
2022/05/05	9	211.94	31	217.45	221.00	-22	7,016	-0.31%
2022/05/04	20	203.95	18	208.47	201.00	2	6,855	0.03%
2022/05/03	0	0.00	3	201.00	200.50	-3	6,761	-0.04%
2022/04/29	8	202.63	6	199.25	195.00	2	6,757	0.03%
2022/04/28	17	192.94	17	197.38	196.50	0	6,692	0.00%
2022/04/27	16	193.94	16	194.78	195.00	0	6,556	0.00%
2022/04/26	18	207.12	22	206.36	202.50	-4	6,412	-0.06%
2022/04/25	1	205.00	13	211.27	212.50	-12	6,317	-0.19%
2022/04/22	23	212.59	4	214.25	213.00	19	6,264	0.30%
2022/04/21	3	226.98	3	229.67	231.00	0	6,129	0.00%
2022/04/20	10	220.80	13	223.69	224.50	-3	6,074	-0.05%
2022/04/19	7	227.14	6	228.42	223.50	1	5,995	0.02%
2022/04/18	19	227.18	9	228.56	224.50	10	5,937	0.17%
2022/04/15	10	234.85	4	233.13	228.00	6	5,882	0.10%
2022/04/14	8	258.69	4	251.50	250.50	4	5,784	0.07%
2022/04/13	1	264.99	11	259.45	259.00	-10	5,740	-0.17%
2022/04/12	12	255.79	4	254.63	250.50	8	5,712	0.14%
2022/04/11	4	263.25	72	267.89	252.50	-68	5,680	-1.20%
2022/04/08	1	271.00	1	269.50	267.50	0	5,586	0.00%
2022/04/07	60	273.90	20	269.98	269.00	40	5,556	0.72%
2022/04/06	18	274.17	3	275.17	278.50	15	5,474	0.27%
2022/04/01	21	280.07	3	276.33	281.00	18	5,339	0.34%
2022/03/31	15	293.70	6	294.08	289.50	9	5,203	0.17%
2022/03/30	6	291.08	5	290.30	289.00	1	5,114	0.02%
2022/03/29	17	294.44	6	295.50	289.00	11	5,103	0.22%
2022/03/28	12	309.79	7	309.50	301.00	5	4,898	0.10%
2022/03/25	7	353.06	0	0.00	334.00	7	4,773	0.15%
2022/03/24	5	368.60	6	372.50	371.00	-1	4,706	-0.02%
2022/03/23	15	368.23	15	365.87	372.50	0	4,705	0.00%
2022/03/22	6	354.00	5	360.90	368.00	1	4,721	0.02%
2022/03/21	7	344.93	10	342.70	358.00	-3	4,660	-0.06%
2022/03/18	13	331.92	23	334.59	347.50	-10	4,635	-0.22%
2022/03/17	1	314.00	2.5	315.30	317.00	-1.5	4,536	-0.03%
2022/03/16	4	286.13	4	286.88	288.50	0	4,634	0.00%
2022/03/15	5	293.20	6	302.50	285.00	-1	4,686	-0.02%
2022/03/14	1	315.96	5	305.90	308.50	-4	4,754	-0.08%
2022/03/11	0	0.00	1	291.50	294.00	-1	4,619	-0.02%
2022/03/10	4	287.63	4	285.38	287.00	0	4,611	0.00%
2022/03/09	1	270.00	3	277.50	277.00	-2	4,578	-0.04%
2022/03/08	0	0.00	6	264.17	260.50	-6	4,621	-0.13%
2022/03/07	2	277.00	2	274.75	274.50	0	4,751	0.00%
2022/03/03	2	290.75	3	286.33	285.00	-1	5,076	-0.02%
2022/03/02	3	281.17	1	286.00	281.50	2	5,105	0.04%
2022/02/25	2	259.50	0	0.00	257.00	2	5,419	0.04%
2022/02/23	3	267.00	1	265.00	266.00	2	5,637	0.04%
2022/02/22	3	274.33	3.5	265.71	263.50	-0.5	5,647	-0.01%
2022/02/21	3	278.83	4	276.75	276.00	-1	5,639	-0.02%
2022/02/18	4	280.25	1	280.00	280.50	3	5,638	0.05%
2022/02/17	5	279.70	4	283.50	284.00	1	5,602	0.02%
2022/02/16	5	285.40	3	280.50	280.50	2	5,554	0.04%
2022/02/15	5	293.90	6	282.92	283.00	-1	5,512	-0.02%
2022/02/14	9	297.33	14	295.96	291.50	-5	5,466	-0.09%
2022/02/11	12	281.00	13	278.58	294.00	-1	5,344	-0.02%
2022/02/10	4	259.38	6	271.91	268.50	-2	5,144	-0.04%
2022/02/09	5	245.70	5	249.40	250.50	0	5,027	0.00%
2022/02/08	3	244.99	1	257.00	241.00	2	4,983	0.04%
2022/02/07	1	269.50	0	0.00	254.00	1	4,890	0.02%
2022/01/26	3	280.17	2	282.00	282.00	1	4,842	0.02%
2022/01/24	2	270.00	2	276.00	280.00	0	4,805	0.00%
2022/01/19	0	0.00	2	272.25	272.00	-2	4,739	-0.04%
2022/01/18	1	269.00	0	0.00	268.00	1	4,738	0.02%
2022/01/13	0	0.00	10	265.50	264.50	-10	4,685	-0.21%
2022/01/12	15	263.97	11	275.59	261.50	4	4,685	0.09%
2022/01/07	2	263.00	2	268.00	263.00	0	4,597	0.00%
2022/01/06	2	274.25	2	274.50	274.00	0	4,548	0.00%
2022/01/04	0	0.00	8	285.00	287.00	-8	4,457	-0.18%
2022/01/03	15	288.37	2	292.00	288.00	13	4,444	0.29%
2021/12/30	1	290.50	0	0.00	290.00	1	4,433	0.02%
2021/12/29	2	293.75	2	292.50	292.00	0	4,429	0.00%
2021/12/28	1	297.00	0	0.00	292.50	1	4,443	0.02%
2021/12/27	2	303.00	2	298.50	297.00	0	4,461	0.00%
2021/12/24	1	301.00	1.1	304.86	304.00	-0.1	4,435	0.00%
2021/12/23	5	302.10	6	299.17	294.50	-1	4,351	-0.02%
2021/12/22	2	290.00	0	0.00	286.00	2	4,254	0.05%
2021/12/21	1	287.00	1	292.00	290.50	0	4,227	0.00%
2021/12/20	2	295.00	3	292.50	288.00	-1	4,176	-0.02%
2021/12/17	5	293.00	4	290.50	294.50	1	4,130	0.02%
2021/12/16	14	305.61	10.2	305.89	302.00	3.9	4,063	0.09%
2021/12/15	11	283.18	10	283.00	284.50	1	3,906	0.03%
2021/12/14	4	290.00	2	287.50	288.00	2	3,814	0.05%
2021/12/13	27	295.89	33	301.65	292.00	-6	3,704	-0.16%
2021/12/10	5	289.80	7	300.93	297.50	-2	3,530	-0.06%
2021/12/09	3	286.00	1	282.00	280.00	2	3,304	0.06%
2021/12/08	9	295.44	4.3	293.53	298.00	4.8	3,150	0.15%
2021/12/07	1	258.00	2	262.00	271.00	-1	2,987	-0.03%
2021/12/06	5	259.00	5	256.60	260.50	0	2,928	0.00%
2021/12/03	2	258.75	3	254.33	255.50	-1	2,924	-0.03%
2021/12/02	2	262.00	0	0.00	257.00	2	2,870	0.07%
2021/12/01	12	261.92	15.6	257.28	264.00	-3.6	2,803	-0.13%
2021/11/30	20	250.50	19	253.53	250.00	1	2,663	0.04%
2021/11/29	6	241.08	17	249.29	242.00	-11	2,474	-0.44%
2021/11/26	0	0.00	1	234.00	235.50	-1	2,274	-0.04%
2021/11/25	14	233.07	1	234.00	234.00	13	2,190	0.59%
2021/11/24	7	229.79	21.5	227.63	232.00	-14.5	2,038	-0.71%
2021/11/23	0	0.00	6	203.75	211.00	-6	1,744	-0.34%
2021/11/22	12	209.00	0	0.00	210.00	12	1,601	0.75%
2021/11/19	8	194.31	22	190.84	191.00	-14	1,503	-0.93%
2021/11/18	20	189.20	0	0.00	190.00	20	1,494	1.34%
2021/11/12	1	188.50	1	187.00	189.00	0	1,457	0.00%
2021/11/11	16	190.00	16	185.87	190.00	0	1,428	0.00%
2021/11/10	0	0.00	9	185.50	185.50	-9	1,346	-0.67%
2021/11/08	1	165.00	1	166.00	164.50	0	1,252	0.00%
2021/11/02	10	168.50	10	170.99	167.50	0	1,217	0.00%
2021/11/01	3	163.50	16	165.78	166.50	-13	1,178	-1.10%
2021/10/29	0	0.00	1	159.00	157.50	-1	1,148	-0.09%
2021/10/28	10	155.50	0	0.00	156.00	10	1,121	0.89%
2021/10/27	0	0.00	4	154.00	154.50	-4	1,114	-0.36%
2021/10/26	4	151.00	1	152.00	151.00	3	1,094	0.27%
2021/10/25	1	146.50	0	0.00	147.00	1	1,074	0.09%
2021/10/22	3	154.17	0	0.00	153.50	3	1,066	0.28%
2021/10/21	1	157.00	0	0.00	157.00	1	1,052	0.09%
2021/10/19	0	0.00	0	150.50	150.50	0	1,052	0.00%
2021/10/08	1	154.00	1	155.00	155.50	0	1,130	0.00%
2021/10/07	0	0.00	1	148.00	154.00	-1	1,172	-0.09%
2021/10/06	1	141.50	0	0.00	144.00	1	1,222	0.08%
2021/10/05	2	149.00	0	0.00	150.00	2	1,243	0.16%
2021/10/04	0	0.00	10	145.00	145.50	-10	1,215	-0.82%
2021/10/01	1	155.55	0	0.00	151.00	1	1,209	0.08%
2021/09/30	3	162.67	0	0.00	161.00	3	1,249	0.24%
2021/09/29	12	164.33	0	0.00	165.50	12	1,249	0.96%
2021/09/28	1	164.00	0	0.00	163.50	1	1,242	0.08%
2021/09/22	1	174.00	1	176.00	177.00	0	1,302	0.00%
2021/09/16	0	183.00	0	0.00	182.50	0	1,335	0.00%
2021/09/07	0	0.00	1	190.00	187.50	-1	1,544	-0.06%
2021/09/03	1	186.50	0	0.00	189.00	1	1,550	0.06%
2021/09/02	0	0.00	1	191.50	182.00	-1	1,541	-0.06%
2021/09/01	1	184.50	1	188.50	188.50	0	1,605	0.00%
2021/08/25	1	188.50	0	0.00	185.50	1	1,868	0.05%
2021/08/23	0	0.00	1	173.50	176.50	-1	1,871	-0.05%
2021/08/17	1	167.50	0	0.00	167.00	1	2,058	0.05%
2021/08/12	0	0.00	1	181.00	182.00	-1	2,062	-0.05%
2021/08/11	2	178.50	1	174.50	174.50	1	2,101	0.05%
2021/08/09	0	0.00	0.5	186.50	187.00	-0.5	2,237	-0.02%
2021/08/05	1	189.00	0	0.00	189.00	1	2,313	0.04%
2021/08/04	1	192.50	1	194.50	191.00	0	2,374	0.00%
2021/08/03	1	191.00	1	191.50	191.00	0	2,413	0.00%
2021/08/02	2	187.75	1.1	191.05	191.50	0.9	2,466	0.04%
2021/07/28	1	186.50	1	190.00	189.50	0	2,568	0.00%
2021/07/21	3	206.67	3	207.50	204.00	0	2,815	0.00%
2021/07/20	3	206.50	3	210.50	207.50	0	2,922	0.00%
2021/07/19	5	206.30	6	210.75	209.00	-1	3,140	-0.03%
2021/07/16	3	207.17	0	0.00	208.00	3	3,297	0.09%
2021/07/14	1	217.00	2.1	210.18	218.50	-1.1	3,615	-0.03%
2021/07/13	0	0.00	1	220.00	220.00	-1	3,602	-0.03%
2021/07/12	0	0.00	1.5	199.33	200.00	-1.5	3,537	-0.04%
2021/07/08	0	0.00	3	196.50	193.50	-3	3,511	-0.09%
2021/07/07	3.1	195.93	2	195.50	197.00	1.1	3,489	0.03%
2021/07/05	1	188.00	0	0.00	187.50	1	3,456	0.03%
2021/07/01	1	185.00	0	0.00	180.00	1	3,551	0.03%
2021/06/30	0	0.00	1	190.00	189.00	-1	3,544	-0.03%
2021/06/29	1	185.50	3	186.50	186.50	-2	3,532	-0.06%
2021/06/28	1	183.00	0	0.00	184.00	1	3,499	0.03%
2021/06/18	1	183.00	0	0.00	179.00	1	3,336	0.03%
2021/06/17	1	185.00	0	0.00	183.00	1	3,280	0.03%
2021/06/09	2	182.75	2	180.00	176.50	0	3,179	0.00%
2021/06/08	2	182.00	3	179.33	178.00	-1	3,109	-0.03%
2021/06/07	1	173.50	1	168.00	172.00	0	2,989	0.00%
2021/06/04	1	176.00	2	171.27	170.50	-1	2,978	-0.03%
2021/06/03	0	171.50	0	0.00	176.00	0	2,953	0.00%
2021/06/02	3	170.67	6	172.67	167.50	-3	2,938	-0.10%
2021/06/01	2	167.50	0	0.00	164.00	2	2,893	0.07%
2021/05/27	0	0.00	2	161.50	168.00	-2	2,863	-0.07%
2021/05/26	7	176.07	1	172.50	166.00	6	2,842	0.21%
2021/05/25	1	160.00	2	171.50	171.50	-1	2,754	-0.04%
2021/05/21	0	0.00	3	159.67	157.00	-3	2,709	-0.11%
2021/05/19	0	158.00	0	0.00	158.50	0	2,759	0.00%
2021/05/17	1	152.00	1	155.00	147.00	0	2,746	0.00%
2021/05/13	0	0.00	1	147.50	144.00	-1	2,632	-0.04%
2021/05/11	0	0.00	2	147.00	145.50	-2	2,518	-0.08%
2021/05/10	2	157.00	0	0.00	155.50	2	2,476	0.08%
2021/05/05	3	178.33	3	176.50	171.00	0	2,408	0.00%
2021/05/04	5	180.80	5	180.60	179.50	0	2,392	0.00%
2021/05/03	5	184.20	3	186.00	183.00	2	2,337	0.09%
2021/04/29	1	189.00	5	190.30	192.00	-4	2,314	-0.17%
2021/04/28	11	192.23	11	185.50	185.00	0	2,271	0.00%
2021/04/27	14	188.71	2	187.50	191.50	12	2,215	0.54%
2021/04/26	5	198.30	1.1	194.95	195.00	3.9	2,150	0.18%
2021/04/23	7	193.50	21	193.29	196.50	-14	2,025	-0.69%
2021/04/22	6	184.33	5.6	178.75	179.00	0.4	1,821	0.02%
2021/04/21	7.1	174.49	7	174.79	171.50	0.1	1,660	0.01%
2021/04/20	1	160.50	3	165.00	168.00	-2	1,426	-0.14%
2021/04/19	0	0.00	3	152.00	153.00	-3	1,356	-0.22%
2021/04/16	0	0.00	1	148.50	147.00	-1	1,342	-0.07%
2021/04/14	4	141.50	1	140.50	141.00	3	1,393	0.22%
2021/04/13	0	0.00	1	146.50	143.50	-1	1,401	-0.07%
2021/04/09	0	0.00	5	151.90	151.00	-5	1,408	-0.35%
2021/04/08	3	153.17	141	155.14	152.00	-138	1,408	-9.80%	大賣/鉅額交易
2021/04/07	0	0.00	4	152.00	152.00	-4	1,340	-0.30%
2021/04/06	1	138.50	0	0.00	138.50	1	1,353	0.07%
2021/03/30	5	135.00	1	134.00	134.00	4	1,353	0.30%
2021/03/29	33	136.00	0	0.00	135.00	33	1,348	2.45%
2021/03/25	0	0.00	2	136.00	136.00	-2	1,375	-0.15%
2021/03/15	2	134.50	0	0.00	134.00	2	1,653	0.12%
2021/03/11	0	0.00	1	139.50	138.00	-1	1,688	-0.06%
2021/03/09	4	134.50	1	136.00	136.50	3	1,824	0.16%
2021/03/08	0	0.00	3	143.33	143.50	-3	1,869	-0.16%
2021/03/05	1	133.00	1	140.00	141.00	0	1,941	0.00%
2021/03/04	3	135.67	0	0.00	135.50	3	2,132	0.14%
2021/03/03	2	143.00	0	0.00	142.50	2	2,137	0.09%
2021/02/26	0	0.00	14	149.64	150.00	-14	2,217	-0.63%
2021/02/24	2	151.25	0	0.00	149.00	2	2,635	0.08%
2021/02/23	1	152.00	1	151.00	151.00	0	2,646	0.00%
2021/02/22	4	149.50	15.5	149.32	151.00	-11.5	2,631	-0.44%
2021/02/19	21	154.88	0	0.00	150.00	21	2,612	0.80%
2021/02/18	1	150.50	2	148.75	148.50	-1	2,576	-0.04%
2021/02/17	0	0.00	7	138.29	139.50	-7	2,498	-0.28%
2021/02/05	2	128.00	0	0.00	127.00	2	2,481	0.08%
2021/02/01	1	126.00	0	0.00	126.50	1	2,556	0.04%
2021/01/28	3	132.50	0	0.00	132.50	3	2,580	0.12%
2021/01/27	59	140.00	0	0.00	137.50	59	2,634	2.24%
2021/01/26	41	142.00	0	0.00	143.50	41	2,620	1.56%
2021/01/25	1	144.50	3	148.50	149.00	-2	2,616	-0.08%
2021/01/22	2	147.00	35	147.00	147.00	-33	2,600	-1.27%
2021/01/21	0	0.00	2	146.50	142.50	-2	2,570	-0.08%
2021/01/18	1	145.00	3	144.17	145.00	-2	2,573	-0.08%
2021/01/15	3	145.00	1	142.00	141.00	2	2,588	0.08%
2021/01/14	1	145.50	0	0.00	145.50	1	2,660	0.04%
2021/01/13	1	147.50	16	145.56	146.00	-15	2,678	-0.56%
2021/01/12	2	142.00	1	140.00	140.00	1	2,750	0.04%
2021/01/11	3	142.50	67	144.99	145.00	-64	2,812	-2.28%
2021/01/07	2	141.00	13	140.42	140.50	-11	3,092	-0.36%
2021/01/06	1	139.00	0	0.00	136.50	1	3,063	0.03%
2021/01/04	0	0.00	1	138.50	138.50	-1	3,031	-0.03%
2020/12/31	1	139.50	0	0.00	135.00	1	3,015	0.03%
2020/12/29	3	136.83	4	136.88	135.50	-1	2,984	-0.03%
2020/12/25	1	134.00	0	0.00	132.50	1	2,952	0.03%
2020/12/23	1	134.00	0	0.00	134.00	1	2,941	0.03%
2020/12/22	10	134.50	1	137.00	133.00	9	2,941	0.31%
2020/12/15	0	0.00	1	136.50	136.50	-1	3,054	-0.03%
2020/12/11	1	136.00	0	0.00	135.00	1	3,071	0.03%
2020/12/10	9	142.44	60	143.13	138.00	-51	3,028	-1.68%
2020/12/09	7	150.14	8	151.69	146.00	-1	2,969	-0.03%
2020/12/08	1	144.50	6	146.33	145.00	-5	2,820	-0.18%
2020/12/07	0	0.00	2	142.00	145.00	-2	2,811	-0.07%
2020/12/04	2	145.50	2	146.50	146.50	0	2,777	0.00%
2020/12/03	2	148.50	0	0.00	142.50	2	2,725	0.07%
2020/12/02	5	144.40	6	146.00	145.00	-1	2,634	-0.04%
2020/12/01	3	146.50	2	143.00	143.50	1	2,568	0.04%
2020/11/30	2	146.75	6	148.33	146.00	-4	2,478	-0.16%
2020/11/27	1	134.00	1	134.00	136.50	0	2,279	0.00%
2020/11/26	10	135.50	17	135.50	135.00	-7	2,264	-0.31%
2020/11/25	2	134.50	4.1	134.24	132.00	-2.1	2,212	-0.09%
2020/11/24	75	135.88	22	134.18	137.00	53	2,159	2.45%
2020/11/23	10	129.95	14.1	131.59	136.00	-4.1	1,968	-0.21%
2020/11/20	1	122.50	0	0.00	124.00	1	1,728	0.06%
2020/11/19	0.1	117.00	0	0.00	118.00	0.1	1,700	0.01%
2020/11/18	0	0.00	3	117.33	117.50	-3	1,717	-0.17%
2020/11/16	2	116.75	1	117.50	117.50	1	1,731	0.06%
2020/11/11	1	119.50	3	119.00	119.50	-2	1,699	-0.12%
2020/11/10	4	121.13	1	123.50	118.00	3	1,690	0.18%
2020/11/09	1	120.50	1	121.50	122.00	0	1,683	0.00%
2020/11/06	1	120.50	1	120.50	121.00	0	1,672	0.00%
2020/11/04	3	121.33	2	121.00	122.00	1	1,637	0.06%
2020/10/30	0	0.00	6	114.00	113.00	-6	1,562	-0.38%
2020/10/28	1	117.50	2	118.50	117.00	-1	1,565	-0.06%
2020/10/27	1	121.00	9	117.56	120.50	-8	1,557	-0.51%
2020/10/23	1	122.50	6	122.42	121.50	-5	1,529	-0.33%
2020/10/22	16	126.13	10	125.40	123.00	6	1,540	0.39%
2020/10/21	1	122.50	0	0.00	123.00	1	1,461	0.07%
2020/10/20	16	122.66	5	124.30	122.00	11	1,445	0.76%
2020/10/19	2	121.00	1	118.50	120.00	1	1,351	0.07%
2020/10/16	11	120.73	39	120.17	122.50	-28	1,284	-2.18%
2020/10/15	10	112.60	7	112.57	112.00	3	1,056	0.28%
2020/10/14	1	105.50	0	0.00	106.00	1	988	0.10%
2020/10/06	20	107.50	0	0.00	108.00	20	1,060	1.89%
2020/10/05	0	0.00	5	109.80	108.00	-5	1,079	-0.46%
2020/09/30	2	104.00	0	0.00	105.00	2	1,075	0.19%
2020/09/24	1	104.50	2	103.50	103.00	-1	1,185	-0.08%
2020/09/22	2	106.50	0	0.00	106.50	2	1,217	0.16%
2020/09/21	0	0.00	40	108.75	108.50	-40	1,290	-3.10%
2020/09/18	5	116.10	1	115.00	112.00	4	1,353	0.30%
2020/09/17	1	116.50	1	117.50	117.50	0	1,293	0.00%
2020/08/31	20	104.00	0	0.00	103.00	20	1,717	1.16%
2020/08/28	5	103.50	0	0.00	104.00	5	1,722	0.29%
2020/08/25	25	105.96	0	0.00	106.00	25	1,731	1.44%
2020/08/24	20	108.00	0	0.00	107.50	20	1,727	1.16%
2020/08/20	3	105.17	0	0.00	106.00	3	1,726	0.17%
2020/08/13	5	120.50	3	124.17	120.00	2	1,745	0.11%
2020/08/12	15	124.87	0	0.00	124.50	15	1,736	0.86%
2020/08/11	10	126.00	1	128.00	126.00	9	1,744	0.52%
2020/08/10	1	126.00	2	126.00	126.50	-1	1,758	-0.06%
2020/08/06	3	127.83	0	0.00	128.50	3	1,785	0.17%
2020/08/05	1	128.00	0	0.00	127.00	1	1,806	0.06%
2020/08/04	40	126.00	10	126.10	126.00	30	1,829	1.64%
2020/08/03	1	126.50	0	0.00	126.50	1	1,879	0.05%
2020/07/30	1	130.00	0	0.00	130.00	1	2,044	0.05%
2020/07/29	12	128.00	0	0.00	128.00	12	2,140	0.56%
2020/07/28	1	132.00	3	128.00	128.50	-2	2,255	-0.09%
2020/07/22	1	135.00	0	0.00	133.50	1	2,340	0.04%
2020/07/21	0	0.00	1	135.00	135.00	-1	2,352	-0.04%
2020/07/17	1	132.00	0	0.00	128.50	1	2,375	0.04%
2020/07/15	0	0.00	3	134.67	134.00	-3	2,561	-0.12%
2020/07/13	1	135.50	0	0.00	135.50	1	2,554	0.04%
2020/07/10	1	133.50	1	133.50	134.00	0	2,552	0.00%
2020/07/08	2	132.50	2	135.50	134.50	0	2,519	0.00%
2020/07/07	0	0.00	3	135.83	136.00	-3	2,494	-0.12%
2020/07/06	4	134.50	3	136.00	136.00	1	2,475	0.04%
2020/07/02	1	134.50	0	0.00	135.00	1	2,468	0.04%
2020/07/01	2	136.00	3	135.33	135.50	-1	2,453	-0.04%
2020/06/30	3	134.83	0	0.00	137.00	3	2,435	0.12%
2020/06/29	0	0.00	1	131.00	131.00	-1	2,364	-0.04%
2020/06/24	2	130.00	1	130.00	129.00	1	2,307	0.04%
2020/06/23	3	129.67	0	0.00	130.50	3	2,263	0.13%
2020/06/22	0	0.00	0.5	131.50	130.00	-0.5	2,204	-0.02%
2020/06/18	4	133.38	1	133.00	135.00	3	2,127	0.14%
2020/06/17	1	139.00	0	0.00	137.00	1	2,101	0.05%
2020/06/16	2	141.25	0	0.00	140.50	2	2,115	0.09%
2020/06/15	4	145.00	0	0.00	140.50	4	2,199	0.18%
2020/06/12	1	148.50	1	146.00	146.50	0	2,282	0.00%
2020/06/11	0	0.00	7	149.43	149.50	-7	2,359	-0.30%
2020/06/10	13	147.62	0	0.00	146.50	13	2,378	0.55%
2020/06/09	0	0.00	3	148.50	147.50	-3	2,475	-0.12%
2020/06/08	3	150.00	2	153.00	152.00	1	2,564	0.04%
2020/06/05	4	151.50	7	151.29	150.00	-3	2,588	-0.12%
2020/06/04	8	153.13	10	152.90	152.00	-2	2,662	-0.08%
2020/06/02	2	156.50	1	157.00	154.00	1	2,716	0.04%
2020/06/01	23	155.80	23	155.00	155.00	0	2,772	0.00%
2020/05/29	6	150.50	0	0.00	158.00	6	2,791	0.21%
2020/05/27	3	154.00	0	0.00	151.00	3	2,862	0.10%
2020/05/25	1	149.00	0	0.00	148.50	1	2,932	0.03%
2020/05/22	2	154.00	2	154.25	151.00	0	2,987	0.00%
2020/05/18	0	0.00	1	153.00	151.50	-1	3,354	-0.03%
2020/05/15	4	155.25	1	152.50	152.00	3	3,476	0.09%
2020/05/14	1	158.50	1	155.00	156.00	0	3,579	0.00%
2020/05/08	0	0.00	1	160.50	161.50	-1	3,509	-0.03%
2020/05/07	0	0.00	1	162.50	161.50	-1	3,461	-0.03%
2020/05/06	1	163.00	0	0.00	158.00	1	3,397	0.03%
2020/05/05	0	0.00	2	156.00	154.00	-2	3,306	-0.06%
2020/05/04	1	155.00	2	155.50	154.00	-1	3,212	-0.03%
2020/04/30	2	149.25	2	147.25	148.50	0	3,093	0.00%
2020/04/28	6	139.33	6	138.00	137.50	0	2,987	0.00%
2020/04/24	1	136.00	0	0.00	136.00	1	2,972	0.03%
2020/04/23	1	140.00	0	0.00	139.00	1	2,955	0.03%
2020/04/22	3	135.83	2	136.50	139.00	1	2,934	0.03%
2020/04/21	3	145.50	3	146.83	134.50	0	2,926	0.00%
2020/04/20	3	138.83	2	139.25	144.50	1	2,812	0.04%
2020/04/17	3	133.83	3	133.50	131.50	0	2,738	0.00%
2020/04/15	1	134.00	5	133.00	134.00	-4	2,709	-0.15%
2020/04/14	4	130.00	0.5	132.00	132.50	3.5	2,689	0.13%
2020/04/08	0	0.00	2	134.50	136.00	-2	2,680	-0.07%
2020/03/27	5	131.00	2	128.50	127.00	3	2,627	0.11%
2020/03/25	2	134.25	21	138.67	132.00	-19	2,572	-0.74%
2020/03/24	15	136.37	6	138.17	135.00	9	2,507	0.36%
2020/03/23	2	135.75	2	135.25	135.00	0	2,486	0.00%
2020/03/20	14	136.96	8	137.50	138.00	6	2,463	0.24%
2020/03/19	19	130.74	18	131.69	126.00	1	2,428	0.04%
2020/03/18	6	145.75	14	144.39	133.50	-8	2,322	-0.34%
2020/03/17	8	137.13	15	134.80	143.00	-7	2,229	-0.31%
2020/03/16	9	137.83	2	138.75	134.00	7	2,134	0.33%
2020/03/13	0	0.00	1	140.50	139.00	-1	2,085	-0.05%
2020/03/12	17	141.79	16	142.53	146.00	1	1,968	0.05%
2020/03/11	0	0.00	6	144.00	141.00	-6	1,856	-0.32%
2020/03/10	7	146.64	2	141.75	150.50	5	1,808	0.28%
2020/03/09	1	142.00	0	0.00	140.00	1	1,733	0.06%
2020/03/05	8	141.00	8	142.00	146.00	0	1,665	0.00%
2020/03/02	3	140.50	4	142.00	142.00	-1	1,528	-0.07%
2020/02/25	8	138.50	0	0.00	140.50	8	1,353	0.59%
2020/02/24	1	143.00	0	0.00	143.50	1	1,294	0.08%
2020/02/20	10	142.00	11	145.73	148.00	-1	1,205	-0.08%
2020/02/19	1	139.50	72.2	140.29	144.00	-71.2	1,088	-6.54%
2020/02/17	1	126.00	11	125.45	130.50	-10	748	-1.34%
2020/02/11	0	0.00	1	116.00	115.50	-1	617	-0.16%
2020/02/10	0	0.00	1	113.00	115.50	-1	619	-0.16%
2020/02/04	0	0.00	2	112.00	111.50	-2	640	-0.31%
2020/02/03	0	0.00	20	106.10	110.50	-20	646	-3.09%
2020/01/31	1	109.00	1	109.50	111.00	0	645	0.00%
2020/01/16	1	113.00	0	0.00	113.50	1	676	0.15%
2020/01/15	0	0.00	0.5	111.50	112.00	-0.5	695	-0.07%
2020/01/14	20	113.50	0	0.00	111.00	20	695	2.88%
2020/01/13	1	111.50	0	0.00	112.50	1	717	0.14%
2020/01/07	0	0.00	1	113.00	113.00	-1	863	-0.12%
2020/01/06	1	115.00	0	0.00	113.00	1	916	0.11%
2019/12/19	70	112.50	0	0.00	113.00	70	881	7.94%
2019/12/18	0	0.00	20	116.50	115.00	-20	875	-2.28%
2019/12/17	0.5	114.00	0	0.00	115.00	0.5	854	0.06%
2019/11/21	20	110.00	0	0.00	109.00	20	848	2.36%
2019/11/08	0	0.00	1	114.50	113.50	-1	870	-0.11%
2019/11/05	1	121.50	0	0.00	122.00	1	892	0.11%
2019/10/21	0	0.00	1	122.00	121.00	-1	822	-0.12%
2019/10/18	0	0.00	20	117.50	119.00	-20	789	-2.53%
2019/10/14	0	0.00	4	113.13	111.00	-4	656	-0.61%
2019/10/03	1	103.50	2	105.00	104.50	-1	659	-0.15%
2019/08/30	0	0.00	4	103.63	102.50	-4	1,117	-0.36%
2019/08/28	2	102.00	0	0.00	102.00	2	1,129	0.18%
2019/08/26	1	102.00	0	0.00	101.50	1	1,144	0.09%
2019/08/14	0	0.00	1	105.50	106.00	-1	1,210	-0.08%
2019/08/08	0	0.00	1	101.00	101.50	-1	1,204	-0.08%
2019/08/07	1	103.00	3.5	101.36	102.00	-2.5	1,199	-0.21%
2019/08/05	0	0.00	4	108.00	108.00	-4	1,180	-0.34%
2019/07/29	1	113.50	0	0.00	113.50	1	1,212	0.08%
2019/07/26	1	115.00	0	0.00	115.00	1	1,211	0.08%
2019/07/25	0	0.00	1	115.50	116.00	-1	1,209	-0.08%
2019/07/24	2	110.50	5	112.80	113.50	-3	1,199	-0.25%
2019/07/22	2	108.50	0	0.00	109.00	2	1,191	0.17%
2019/07/16	20	111.00	0	0.00	112.00	20	1,282	1.56%
2019/07/10	2	112.00	0	0.00	111.00	2	1,322	0.15%
2019/07/05	1	123.50	0	0.00	123.00	1	1,308	0.08%
2019/07/04	1	122.00	1	121.50	122.50	0	1,317	0.00%
2019/07/03	1	120.50	0	0.00	121.50	1	1,368	0.07%
2019/06/27	1	121.50	1	123.00	121.50	0	1,375	0.00%
2019/06/26	2	122.25	2	123.50	123.50	0	1,365	0.00%
2019/06/25	6	121.92	5	124.20	126.00	1	1,345	0.07%
2019/06/24	2	122.00	2	123.50	126.00	0	1,281	0.00%
2019/06/21	5	121.70	2	125.00	125.00	3	1,231	0.24%
2019/06/20	0	0.00	1	120.50	120.50	-1	1,171	-0.09%
2019/06/19	0	0.00	20	111.00	115.50	-20	1,136	-1.76%
2019/06/04	0	0.00	0.5	102.50	103.00	-0.5	1,245	-0.04%
2019/05/31	1	102.50	1	99.20	103.00	0	1,291	0.00%
2019/05/30	0	0.00	1	98.70	99.70	-1	1,312	-0.08%
2019/05/29	1	97.70	4	98.30	98.30	-3	1,313	-0.23%
2019/05/28	2	103.50	0	0.00	102.00	2	1,307	0.15%
2019/05/27	3	103.50	0	0.00	102.50	3	1,329	0.23%
2019/05/14	1	101.00	0	0.00	106.00	1	1,619	0.06%
2019/05/09	20	110.00	0.5	110.00	110.00	19.5	1,670	1.17%
2019/05/08	1	112.00	1	111.50	113.50	0	1,682	0.00%
2019/04/26	3	122.17	0	0.00	123.00	3	1,860	0.16%
2019/04/24	0	0.00	3	126.17	121.50	-3	1,866	-0.16%
2019/04/18	1	120.50	2	125.50	118.50	-1	1,859	-0.05%
2019/04/15	0	0.00	1	120.50	120.50	-1	1,826	-0.05%
2019/04/12	1	118.00	0	0.00	119.50	1	1,838	0.05%
2019/04/10	0	0.00	1	123.00	123.50	-1	1,823	-0.05%
2019/04/09	3	123.33	23	121.70	122.50	-20	1,827	-1.09%
2019/04/02	1	117.50	0	0.00	119.00	1	1,844	0.05%
2019/04/01	0	0.00	11	119.86	117.00	-11	1,881	-0.58%
2019/03/28	0	0.00	1	115.50	115.50	-1	1,891	-0.05%
2019/03/26	7	115.86	6	115.00	115.00	1	1,978	0.05%
2019/03/25	0	0.00	23	113.50	115.50	-23	1,994	-1.15%
2019/03/22	4	116.25	0	0.00	116.50	4	1,992	0.20%
2019/03/21	1	118.00	0	0.00	116.50	1	2,003	0.05%
2019/03/20	2	117.25	0	0.00	118.00	2	2,013	0.10%
2019/03/18	11	111.00	0	0.00	110.50	11	2,006	0.55%
2019/03/13	1	111.50	0	0.00	111.50	1	2,132	0.05%
2019/03/11	20	111.38	0	0.00	112.00	20	2,194	0.91%
2019/03/08	3	110.33	0	0.00	110.50	3	2,274	0.13%
2019/03/07	10	110.75	5	112.00	110.00	5	2,342	0.21%
2019/03/06	12	113.17	1	116.00	113.00	11	2,430	0.45%
2019/02/27	1	118.50	1	118.50	119.50	0	2,544	0.00%
2019/02/26	3	123.50	10	123.00	121.50	-7	2,540	-0.28%
2019/02/25	4	122.25	9	121.94	122.00	-5	2,547	-0.20%
2019/02/22	7	128.29	0	0.00	127.00	7	2,592	0.27%
2019/02/20	1	126.50	0	0.00	125.00	1	2,604	0.04%
2019/02/15	0	0.00	1	127.00	125.00	-1	2,676	-0.04%
2019/02/14	3	128.33	21	128.50	128.00	-18	2,701	-0.67%
2019/02/13	9	129.39	1	130.50	132.00	8	2,692	0.30%
2019/02/11	0	0.00	2	121.75	120.50	-2	2,746	-0.07%
2019/01/30	19	122.39	0	0.00	122.00	19	2,828	0.67%
2019/01/29	1	121.00	11	121.64	120.50	-10	2,867	-0.35%
2019/01/28	2	126.50	21	125.29	123.00	-19	2,907	-0.65%
2019/01/25	1	120.50	2	123.50	124.00	-1	3,007	-0.03%
2019/01/24	1	118.00	1	119.00	118.00	0	3,048	0.00%
2019/01/23	1	118.00	1	116.50	118.00	0	3,066	0.00%
2019/01/22	0	0.00	4	118.75	117.50	-4	3,101	-0.13%
2019/01/21	0	0.00	1	115.00	119.50	-1	3,153	-0.03%
2019/01/18	2	113.25	0	0.00	114.50	2	3,148	0.06%
2019/01/17	0.1	113.00	0	0.00	113.00	0.1	3,166	0.00%
2019/01/16	1	116.00	1	114.50	114.00	0	3,213	0.00%
2019/01/15	1	114.50	0	0.00	115.50	1	3,232	0.03%
2019/01/14	10	113.25	0	0.00	113.00	10	3,243	0.31%
2019/01/10	1	119.00	1	121.00	117.00	0	3,276	0.00%
2019/01/09	1	120.00	0	0.00	118.00	1	3,283	0.03%
2019/01/08	2	115.00	0	0.00	115.00	2	3,320	0.06%
2019/01/07	22	115.75	0	0.00	115.00	22	3,341	0.66%
2019/01/04	1	107.00	0	0.00	113.00	1	3,375	0.03%
2019/01/03	0	0.00	3	113.50	113.00	-3	3,405	-0.09%
2019/01/02	3	119.50	0	0.00	116.50	3	3,479	0.09%
2018/12/25	1	110.00	1	111.50	115.00	0	3,613	0.00%
2018/12/24	1	118.50	1	122.50	118.00	0	3,593	0.00%
2018/12/21	1	119.00	1	121.50	126.00	0	3,639	0.00%
2018/12/20	2	125.75	3	121.33	122.00	-1	3,621	-0.03%
2018/12/19	11	131.23	11	132.59	130.00	0	3,628	0.00%
2018/12/18	1	133.50	1	134.50	133.00	0	3,598	0.00%
2018/12/17	4	135.13	2	135.00	134.50	2	3,770	0.05%
2018/12/14	3	135.50	3	134.17	135.00	0	3,997	0.00%
2018/12/13	5	139.10	5	139.30	139.00	0	4,105	0.00%
2018/12/12	2	137.00	2	142.00	140.50	0	4,263	0.00%
2018/12/04	2	146.25	3	147.50	146.50	-1	4,487	-0.02%
2018/12/03	4	149.88	4	150.50	150.00	0	4,524	0.00%
2018/11/30	1	142.50	1	145.00	142.50	0	4,539	0.00%
2018/11/29	2	144.00	2	136.50	140.00	0	4,561	0.00%
2018/11/28	3	130.17	3	130.67	132.00	0	4,594	0.00%
2018/11/27	0	0.00	1	128.00	128.00	-1	4,522	-0.02%
2018/11/23	0	0.00	1	121.00	120.50	-1	4,728	-0.02%
2018/11/22	1	126.00	4	123.75	121.50	-3	4,911	-0.06%
2018/11/21	2	122.50	11	123.95	125.50	-9	4,960	-0.18%
2018/11/20	4	120.50	0	0.00	121.00	4	4,931	0.08%
2018/11/19	5	118.00	5	117.00	119.00	0	4,933	0.00%
2018/11/16	8	116.94	6	117.33	116.00	2	5,029	0.04%
2018/11/15	3	113.50	2	115.50	116.50	1	5,075	0.02%
2018/11/14	7	115.07	7	116.36	114.50	0	5,099	0.00%
2018/11/13	7	111.29	6.2	113.44	117.00	0.8	5,110	0.02%
2018/11/12	4	113.88	7	114.21	116.50	-3	5,143	-0.06%
2018/11/09	4	113.00	4	114.00	115.00	0	5,172	0.00%
2018/11/08	8	118.44	5	120.50	114.00	3	5,209	0.06%
2018/11/07	13	116.50	26.3	118.64	119.50	-13.3	5,139	-0.26%
2018/11/06	7	112.29	4	115.13	109.50	3	5,093	0.06%
2018/11/05	2	112.00	5	111.90	117.00	-3	5,093	-0.06%
2018/11/02	11	113.32	13	113.12	112.00	-2	5,059	-0.04%
2018/11/01	8	113.00	7.5	111.23	113.50	0.5	4,960	0.01%
2018/10/31	2	104.50	7	103.50	105.50	-5	4,869	-0.10%
2018/10/30	2	95.40	6	96.50	96.20	-4	4,887	-0.08%
2018/10/29	7	95.27	11.5	97.71	97.20	-4.5	4,966	-0.09%
2018/10/26	9	95.20	4	93.08	92.10	5	4,932	0.10%
2018/10/25	6	95.88	9.5	97.77	95.00	-3.5	4,962	-0.07%
2018/10/24	7	105.71	5	106.60	105.50	2	4,985	0.04%
2018/10/23	5	113.30	1	112.00	109.00	4	4,991	0.08%
2018/10/22	0	0.00	1	117.50	118.00	-1	5,020	-0.02%
2018/10/19	4	112.75	5	112.40	114.50	-1	5,166	-0.02%
2018/10/18	4.2	121.69	19	119.53	118.00	-14.8	5,300	-0.28%
2018/10/17	1	125.00	3	123.67	121.00	-2	5,319	-0.04%
2018/10/16	7.3	122.88	5	123.20	121.00	2.3	5,339	0.04%
2018/10/15	0	0.00	1	115.00	118.00	-1	5,354	-0.02%
2018/10/12	3	115.33	4	116.50	117.00	-1	5,480	-0.02%
2018/10/11	1	113.50	2	115.00	112.50	-1	5,553	-0.02%
2018/10/09	1	124.00	0	0.00	124.50	1	5,624	0.02%
2018/10/08	0	0.00	1	125.00	118.00	-1	5,600	-0.02%
2018/10/05	1	129.50	0	0.00	130.00	1	5,592	0.02%
2018/10/04	0	0.00	1	143.00	143.50	-1	5,610	-0.02%
2018/10/03	0	0.00	2	140.00	139.00	-2	5,632	-0.04%
2018/10/01	3	147.67	0	0.00	151.00	3	5,681	0.05%
2018/09/28	2	153.50	3	151.17	150.00	-1	5,755	-0.02%
2018/09/27	0.1	152.00	1	159.50	152.00	-0.9	5,850	-0.02%
2018/09/26	24	166.06	5.5	163.68	163.00	18.5	5,841	0.32%
2018/09/12	14	79.14	4	82.13	79.30	10	5,881	0.17%
2018/09/11	15	85.49	3	87.30	85.40	12	5,808	0.21%
2018/09/10	1	92.60	1	93.00	89.60	0	5,642	0.00%
2018/09/07	16	105.05	3	102.50	99.50	13	5,558	0.23%
2018/09/06	13	109.00	14	108.04	108.50	-1	5,410	-0.02%
2018/09/05	1	107.50	2	107.50	105.50	-1	5,398	-0.02%
2018/09/04	3	106.00	4	105.13	107.50	-1	5,477	-0.02%
2018/09/03	2	105.75	5	106.00	104.50	-3	5,508	-0.05%
2018/08/31	6	108.92	7	108.21	110.00	-1	5,439	-0.02%
2018/08/30	8	112.88	13	112.62	111.00	-5	5,435	-0.09%
2018/08/29	3	109.67	3	110.33	110.50	0	5,400	0.00%
2018/08/28	6	110.33	4	110.38	109.00	2	5,469	0.04%
2018/08/27	5	111.90	3	112.17	113.00	2	5,437	0.04%
2018/08/24	3	106.50	5	107.50	107.50	-2	5,506	-0.04%
2018/08/23	1	111.50	2	112.25	110.50	-1	5,728	-0.02%
2018/08/22	2	112.50	3	111.33	113.50	-1	5,988	-0.02%
2018/08/21	8	109.69	9	110.78	112.50	-1	6,261	-0.02%
2018/08/20	18	109.42	10	110.25	109.50	8	6,248	0.13%
2018/08/17	3	119.67	2	120.00	118.00	1	6,190	0.02%
2018/08/16	2	119.00	4	116.38	123.00	-2	6,289	-0.03%
2018/08/15	7	117.29	1	119.50	117.00	6	6,444	0.09%
2018/08/14	4	119.25	3	119.17	121.00	1	6,587	0.02%
2018/08/13	12	120.96	1	119.00	121.00	11	6,624	0.17%
2018/08/10	1	133.00	11	132.05	130.00	-10	6,714	-0.15%
2018/08/09	8	132.00	4	131.75	132.00	4	7,007	0.06%
2018/08/08	3	133.83	0	0.00	134.00	3	7,354	0.04%
2018/08/07	3	138.17	1	140.00	138.00	2	7,725	0.03%
2018/08/06	7	132.79	0	0.00	133.00	7	7,937	0.09%
2018/08/02	12	139.08	0	0.00	139.00	12	8,111	0.15%
2018/08/01	27	144.52	15	148.10	146.00	12	8,123	0.15%
2018/07/31	0	0.00	1	147.00	148.00	-1	8,167	-0.01%
2018/07/30	12	145.67	1	148.50	146.00	11	8,164	0.13%
2018/07/26	0	0.00	1	152.50	148.50	-1	8,187	-0.01%
2018/07/25	5	154.40	25	155.98	150.50	-20	8,191	-0.24%
2018/07/24	1	143.00	12	145.50	147.00	-11	8,093	-0.14%
2018/07/23	19	142.16	3	144.00	141.00	16	8,084	0.20%
2018/07/20	13	147.88	3	149.17	147.50	10	8,061	0.12%
2018/07/19	1	150.50	17	150.76	149.00	-16	8,046	-0.20%
2018/07/18	15	148.87	2	152.50	148.00	13	8,115	0.16%
2018/07/17	16	156.97	15	155.50	150.50	1	8,119	0.01%
2018/07/16	5	149.70	5	151.60	154.50	0	8,009	0.00%
2018/07/13	2	147.00	8	146.44	144.50	-6	7,954	-0.08%
2018/07/12	8	147.63	1	146.00	144.50	7	7,955	0.09%
2018/07/11	4	147.13	10	146.50	144.00	-6	7,990	-0.08%
2018/07/10	0	0.00	16	143.28	146.50	-16	8,057	-0.20%
2018/07/09	12	140.50	4	141.00	137.50	8	8,090	0.10%
2018/07/06	4	133.50	3	135.67	136.00	1	8,131	0.01%
2018/07/05	6	132.67	2	132.00	124.00	4	8,061	0.05%
2018/07/04	2	130.00	5	130.50	130.50	-3	8,035	-0.04%
2018/07/03	5	134.20	5	132.60	131.00	0	7,993	0.00%
2018/07/02	3	137.67	5	141.30	135.50	-2	7,976	-0.03%
2018/06/29	5	142.60	5	142.90	143.50	0	7,958	0.00%
2018/06/28	0	0.00	9	141.11	141.00	-9	8,027	-0.11%
2018/06/27	10	144.75	0	0.00	141.50	10	8,014	0.12%
2018/06/26	8	144.81	19	146.45	148.00	-11	7,963	-0.14%
2018/06/25	2	137.50	1	137.50	139.50	1	7,839	0.01%
2018/06/22	8	138.13	21	138.45	137.50	-13	7,868	-0.17%
2018/06/21	0	0.00	10	143.00	142.50	-10	7,888	-0.13%
2018/06/20	11	135.45	0	0.00	138.00	11	7,885	0.14%
2018/06/19	13	144.54	7	141.93	141.00	6	7,857	0.08%
2018/06/15	16	149.19	1	149.00	149.50	15	7,863	0.19%
2018/06/14	8	152.19	0	0.00	151.00	8	7,852	0.10%
2018/06/13	2	155.25	4	152.00	152.00	-2	7,893	-0.03%
2018/06/12	22	159.61	18	159.58	157.50	4	7,919	0.05%
2018/06/11	11	156.14	3	154.17	156.50	8	7,844	0.10%
2018/06/08	3.1	151.87	8	152.06	152.00	-4.9	7,821	-0.06%
2018/06/07	8	156.06	33	157.42	155.00	-25	7,821	-0.32%
2018/06/06	3	158.83	2	159.50	157.50	1	7,924	0.01%
2018/06/05	3	153.83	14	157.14	155.50	-11	7,934	-0.14%
2018/06/04	5	161.40	19	161.37	161.00	-14	7,846	-0.18%
2018/06/01	9	162.67	6	164.58	163.00	3	7,920	0.04%
2018/05/31	51	176.65	19	171.26	167.00	32	7,840	0.41%
2018/05/30	13	168.04	9	167.39	166.00	4	7,513	0.05%
2018/05/29	10	162.35	16	164.25	170.50	-6	7,233	-0.08%
2018/05/28	14	156.50	19	156.84	156.00	-5	6,888	-0.07%
2018/05/25	22	154.48	20	152.93	152.50	2	6,767	0.03%
2018/05/24	16	153.75	10	152.75	152.50	6	6,717	0.09%
2018/05/23	11	153.91	13	153.81	155.50	-2	6,582	-0.03%
2018/05/22	7	150.50	22	148.68	147.00	-15	6,423	-0.23%
2018/05/21	23	155.59	0	0.00	155.50	23	6,377	0.36%
2018/05/18	4	156.00	14	157.68	161.00	-10	6,286	-0.16%
2018/05/17	30	159.60	15	157.37	156.00	15	6,256	0.24%
2018/05/16	25	163.74	16	165.31	164.00	9	6,031	0.15%
2018/05/15	75	159.55	56	158.82	155.00	19	5,701	0.33%
2018/05/14	16	152.78	6	157.42	158.50	10	5,362	0.19%
2018/05/11	0	0.00	7	142.57	144.50	-7	5,158	-0.14%
2018/05/10	1	126.50	2	131.00	131.50	-1	5,014	-0.02%
2018/05/09	2	126.50	1	126.00	126.00	1	4,998	0.02%
2018/05/08	0	0.00	3	124.33	124.50	-3	5,017	-0.06%
2018/05/04	1	117.00	1	116.50	116.50	0	5,091	0.00%
2018/05/03	2	121.50	2	121.00	120.50	0	5,178	0.00%
2018/05/02	0	0.00	25	120.80	121.00	-25	5,214	-0.48%
2018/04/30	1	117.50	1	117.50	117.50	0	5,271	0.00%
2018/04/27	2	112.25	7	112.71	115.00	-5	5,480	-0.09%
2018/04/26	2	117.75	1	114.50	111.50	1	5,617	0.02%
2018/04/25	1	115.50	0	0.00	115.50	1	5,837	0.02%
2018/04/24	27	118.17	12	117.38	114.00	15	5,980	0.25%
2018/04/23	3	128.00	1	128.00	126.00	2	5,890	0.03%
2018/04/20	2	128.00	3	128.00	125.50	-1	5,891	-0.02%
2018/04/19	6	128.42	2	131.00	126.50	4	5,958	0.07%
2018/04/18	2	128.00	2	127.00	125.50	0	5,907	0.00%
2018/04/17	22	125.55	15	126.50	124.50	7	5,931	0.12%
2018/04/16	10	126.40	9	126.67	124.50	1	6,015	0.02%
2018/04/13	4	121.75	5	121.40	124.00	-1	5,975	-0.02%
2018/04/12	8	110.44	12	109.92	113.00	-4	6,025	-0.07%
2018/04/09	1	115.50	2	118.50	117.50	-1	6,229	-0.02%
2018/04/03	5	120.70	12	121.04	119.50	-7	6,239	-0.11%
2018/04/02	2	119.50	2	119.50	119.50	0	6,260	0.00%
2018/03/31	19	118.00	0	0.00	117.50	19	6,309	0.30%
2018/03/30	10	124.80	23	127.93	123.00	-13	6,256	-0.21%
2018/03/29	0	0.00	2	125.00	125.50	-2	6,272	-0.03%
2018/03/28	22	124.14	0	0.00	123.00	22	6,257	0.35%
2018/03/27	5	129.50	0	0.00	128.00	5	6,241	0.08%
2018/03/26	1	128.50	2	129.50	130.50	-1	6,241	-0.02%
2018/03/22	4	135.00	7	132.07	129.00	-3	6,156	-0.05%
2018/03/21	10	135.65	7	135.43	134.50	3	6,083	0.05%
2018/03/20	1	137.50	1	137.00	138.50	0	6,032	0.00%
2018/03/19	3	140.33	2	140.75	138.00	1	6,034	0.02%
2018/03/16	1	138.50	4	139.38	137.50	-3	5,970	-0.05%
2018/03/15	14	137.96	0	0.00	137.00	14	5,882	0.24%
2018/03/14	8	138.31	5	137.00	137.00	3	5,880	0.05%
2018/03/13	3	140.00	0	0.00	139.00	3	5,880	0.05%
2018/03/12	5	141.30	16	144.56	141.00	-11	5,843	-0.19%
2018/03/09	3	138.50	1	140.00	138.00	2	5,710	0.04%
2018/03/08	11	137.27	7	136.36	136.00	4	5,679	0.07%
2018/03/07	16	137.81	16	137.88	134.50	0	5,707	0.00%
2018/03/06	14	135.18	11	135.23	135.00	3	5,610	0.05%
2018/03/05	2	130.00	1	131.00	130.00	1	5,559	0.02%
2018/03/02	2	129.00	2	129.25	130.00	0	5,547	0.00%
2018/03/01	4	130.25	1	130.00	130.00	3	5,576	0.05%
2018/02/27	1	130.00	30	131.00	130.50	-29	5,616	-0.52%
2018/02/26	3	135.83	9	135.67	133.00	-6	5,624	-0.11%
2018/02/23	2	134.75	3	136.83	132.50	-1	5,562	-0.02%
2018/02/22	7	136.21	3	136.17	134.00	4	5,607	0.07%
2018/02/21	2	131.00	2	138.50	135.50	0	5,702	0.00%
2018/02/12	0	0.00	7	129.50	126.00	-7	5,640	-0.12%
2018/02/09	7	117.50	1	126.00	127.00	6	5,605	0.11%
2018/02/08	4	124.13	1	123.00	123.00	3	5,521	0.05%
2018/02/07	0	0.00	3	127.00	127.00	-3	5,487	-0.05%
2018/02/06	2	119.50	2	120.00	115.50	0	5,576	0.00%
2018/02/05	8	125.56	1	128.00	128.00	7	5,612	0.12%
2018/02/02	0	0.00	1	132.00	132.00	-1	5,617	-0.02%
2018/02/01	3	134.50	2	133.50	131.00	1	5,568	0.02%
2018/01/31	20	131.93	4	131.88	132.00	16	5,521	0.29%
2018/01/30	2	134.25	4	133.50	132.00	-2	5,482	-0.04%
2018/01/29	3	130.50	1	130.00	130.00	2	5,404	0.04%
2018/01/26	4	131.25	0	0.00	127.00	4	5,374	0.07%
2018/01/25	23	138.83	3	139.33	134.00	20	5,288	0.38%
2018/01/24	6	140.75	1	145.50	140.50	5	5,230	0.10%
2018/01/23	3	145.83	4	143.50	140.00	-1	5,153	-0.02%
2018/01/22	4	138.63	20	140.35	143.00	-16	4,959	-0.32%
2018/01/19	3	130.00	10	130.55	130.00	-7	4,838	-0.14%
2018/01/18	1	125.00	16	125.06	127.00	-15	4,592	-0.33%
2018/01/17	2	116.25	0	0.00	115.50	2	4,427	0.05%
2018/01/16	1	118.50	0	0.00	115.50	1	4,400	0.02%
2018/01/15	1	113.00	2	116.25	115.50	-1	4,358	-0.02%
2018/01/12	1	117.00	0	0.00	115.50	1	4,291	0.02%
2018/01/11	0	0.00	1	114.50	115.50	-1	4,279	-0.02%
2018/01/10	0	0.00	1	118.00	115.50	-1	4,232	-0.02%
2018/01/08	21	115.07	21	117.33	114.50	0	4,055	0.00%
2018/01/05	1	110.00	8	109.19	110.00	-7	3,879	-0.18%
2018/01/04	6	102.50	0	0.00	100.00	6	3,767	0.16%
2018/01/03	11	96.95	4	100.45	101.50	7	3,718	0.19%
2018/01/02	0	0.00	2	95.90	92.70	-2	3,622	-0.06%