台勝科 (3532)-群益金鼎-嘉義券商分點個股進出

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
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－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	161.00	0	0.00	160.50	0	1,329	0.00%
2024/05/15	3	161.50	0	0.00	160.00	3	1,366	0.22%
2024/05/14	0	163.50	0	0.00	163.50	0	1,365	0.00%
2024/05/13	1	164.00	0	0.00	163.00	1	1,372	0.07%
2024/05/10	1	169.00	0	0.00	169.00	1	1,358	0.07%
2024/05/09	1	167.99	0	0.00	167.00	1	1,360	0.07%
2024/05/02	1	173.00	0	0.00	173.00	1	1,332	0.08%
2024/04/30	2	178.00	1	178.00	176.50	1	1,351	0.07%
2024/04/29	1	182.50	3	180.17	181.50	-2	1,342	-0.15%
2024/04/26	0.1	176.50	0	0.00	176.50	0.1	1,310	0.01%
2024/04/25	1	176.50	1	178.00	175.50	0	1,304	0.00%
2024/04/24	2	176.00	3	177.50	177.50	-1	1,292	-0.08%
2024/04/19	0	165.50	0	0.00	164.50	0	1,252	0.00%
2024/04/16	1	166.97	0	0.00	165.00	1	1,228	0.08%
2024/04/10	0	0.00	1	173.00	173.00	-1	1,220	-0.08%
2024/04/09	0	0.00	24	169.00	169.00	-24	1,222	-1.96%
2024/04/03	0	0.00	10	169.25	170.00	-10	1,252	-0.80%
2024/04/02	0	0.00	1	168.00	168.00	-1	1,296	-0.08%
2024/03/27	1	165.50	0	0.00	165.00	1	1,599	0.06%
2024/03/26	1	164.00	2	166.25	163.50	-1	1,712	-0.06%
2024/03/25	26	168.12	0	0.00	168.00	26	1,987	1.31%
2024/03/22	5	167.50	5	168.00	168.00	0	2,089	0.00%
2024/03/21	0	0.00	2	164.00	165.50	-2	2,217	-0.09%
2024/03/20	0	0.00	1	164.50	161.00	-1	2,458	-0.04%
2024/03/19	0	0.00	2	163.75	163.00	-2	2,457	-0.08%
2024/03/18	1	159.00	1	160.00	160.00	0	2,461	0.00%
2024/03/14	1	164.50	5	166.00	164.50	-4	2,539	-0.16%
2024/03/13	7	165.14	4	163.13	162.50	3	2,604	0.12%
2024/03/12	2	165.25	4	165.38	166.00	-2	2,580	-0.08%
2024/03/11	0	0.00	2	162.25	161.50	-2	2,563	-0.08%
2024/03/08	29	166.79	9	164.33	162.50	20	2,551	0.78%
2024/02/23	2	161.00	1	162.50	160.50	1	2,495	0.04%
2024/02/22	0	0.00	0.6	159.42	160.00	-0.6	2,501	-0.02%
2024/02/20	0	0.00	1	155.00	155.50	-1	2,495	-0.04%
2024/02/19	0	0.00	0.3	156.00	156.00	-0.3	2,496	-0.01%
2024/02/16	0	154.50	1	154.00	154.00	-1	2,506	-0.04%
2024/02/15	2	157.00	4.9	156.81	156.50	-2.9	2,488	-0.12%
2024/02/05	1	160.50	0	0.00	161.00	1	2,477	0.04%
2024/02/01	0	0.00	1	161.50	161.50	-1	2,489	-0.04%
2024/01/31	1	162.50	0	0.00	162.00	1	2,525	0.04%
2024/01/30	0	0.00	4	163.50	163.50	-4	2,532	-0.16%
2024/01/19	1	160.00	1	159.00	160.00	0	2,552	0.00%
2024/01/18	1	158.00	0	0.00	158.00	1	2,552	0.04%
2024/01/17	2	158.25	0	0.00	158.50	2	2,545	0.08%
2024/01/16	1	162.00	0	0.00	162.00	1	2,524	0.04%
2024/01/11	0	0.00	2	166.25	165.00	-2	2,511	-0.08%
2024/01/10	1	163.50	20	163.00	163.50	-19	2,505	-0.76%
2024/01/08	0	0.00	11	163.55	164.00	-11	2,494	-0.44%
2024/01/05	4	163.87	10	164.50	164.00	-6	2,504	-0.24%
2024/01/04	0	165.00	0	0.00	164.50	0	2,509	0.00%
2024/01/03	2	167.75	3	167.00	166.50	-1	2,505	-0.04%
2024/01/02	0	0.00	1	168.00	167.00	-1	2,491	-0.04%
2023/12/29	1	169.00	1	168.50	168.50	0	2,473	0.00%
2023/12/28	15	171.70	3	172.00	171.50	12	2,447	0.49%
2023/12/27	5	173.40	4	174.00	172.00	1	2,397	0.04%
2023/12/26	1	190.00	2	189.00	189.00	-1	2,237	-0.04%
2023/12/25	1	186.00	7	189.21	190.00	-6	2,181	-0.28%
2023/12/22	2	185.50	1	187.00	188.00	1	2,126	0.05%
2023/12/21	3	185.50	3	186.00	189.00	0	2,068	0.00%
2023/12/20	2	191.25	12	186.92	184.00	-10	1,945	-0.51%
2023/12/19	7	180.93	2	184.00	184.00	5	1,654	0.30%
2023/12/18	16	182.84	11	183.50	180.50	5	1,542	0.32%
2023/12/15	7	180.79	19.3	178.93	183.50	-12.3	1,366	-0.90%
2023/12/14	0	0.00	1	165.50	167.00	-1	1,108	-0.09%
2023/12/13	5	163.40	3	164.33	163.50	2	1,085	0.18%
2023/12/12	15	165.80	7	166.29	165.00	8	1,071	0.75%
2023/12/08	0	0.00	1	163.00	160.50	-1	989	-0.10%
2023/12/05	0	156.50	0	0.00	156.00	0	901	0.00%
2023/12/04	3	160.33	1	161.00	159.00	2	894	0.22%
2023/12/01	0	162.00	0	0.00	162.00	0	882	0.00%
2023/11/30	12	163.08	0	164.67	164.00	12	874	1.37%
2023/11/29	1	159.50	1.1	160.09	160.00	-0.1	833	-0.01%
2023/11/28	1	158.50	0	0.00	159.00	1	820	0.12%
2023/11/24	0	0.00	2	155.00	155.00	-2	805	-0.25%
2023/11/22	0	154.50	0	0.00	154.00	0	794	0.00%
2023/11/21	1	156.50	0	0.00	154.50	1	785	0.13%
2023/11/17	0	0.00	1	159.00	159.00	-1	759	-0.13%
2023/11/15	1	159.50	4	157.13	157.00	-3	750	-0.40%
2023/11/14	0	157.50	0	0.00	158.00	0	742	0.00%
2023/11/10	1	160.50	0	161.00	160.00	1	748	0.13%
2023/11/09	1	157.50	1.1	157.50	157.50	-0.1	740	-0.01%
2023/11/08	3.1	154.50	4	154.25	156.50	-0.9	752	-0.12%
2023/11/07	0.1	161.00	0	0.00	160.50	0.1	724	0.01%
2023/11/06	0	0.00	6	159.75	161.00	-6	728	-0.82%
2023/11/03	2	155.50	2	157.00	156.50	0	721	0.00%
2023/11/01	4	157.25	6	158.08	155.50	-2	746	-0.27%
2023/10/31	1	154.00	1	155.50	155.50	0	726	0.00%
2023/10/30	0	0.00	2	156.00	155.00	-2	745	-0.27%
2023/10/27	1	154.00	3	155.00	155.00	-2	750	-0.27%
2023/10/26	0	0.00	1	151.00	152.00	-1	773	-0.13%
2023/10/24	1	150.00	1	153.50	153.50	0	835	0.00%
2023/10/20	2	150.00	0	0.00	151.50	2	886	0.23%
2023/10/19	0	0.00	2	152.00	151.50	-2	895	-0.22%
2023/10/18	1	153.00	4	153.88	153.50	-3	909	-0.33%
2023/10/17	2	153.00	2	155.50	153.00	0	904	0.00%
2023/10/16	3	154.33	2	155.00	152.50	1	923	0.11%
2023/10/13	0	0.00	8	155.00	155.50	-8	944	-0.85%
2023/10/12	1	153.00	9	154.11	153.50	-8	964	-0.83%
2023/10/11	1	152.00	1.1	152.53	153.00	-0.1	1,007	-0.01%
2023/10/05	2	149.00	2	149.50	149.00	0	1,058	0.00%
2023/10/04	0	0.00	7	147.14	148.50	-7	1,087	-0.64%
2023/09/28	0	0.00	8	143.50	143.50	-8	1,105	-0.72%
2023/09/27	0	142.50	13	142.00	143.00	-13	1,123	-1.16%
2023/09/20	0	146.50	0	0.00	145.50	0	1,187	0.00%
2023/09/19	0	0.00	1	146.50	146.00	-1	1,230	-0.08%
2023/09/14	5	149.00	0	0.00	149.50	5	1,244	0.40%
2023/09/13	0	0.00	1	149.00	148.50	-1	1,249	-0.08%
2023/09/01	2.1	143.84	0	0.00	145.50	2.1	1,555	0.13%
2023/08/31	0	0.00	0.1	145.50	144.00	-0.1	1,576	0.00%
2023/08/24	3	140.50	0	0.00	140.50	3	1,902	0.16%
2023/08/23	0	0.00	1	139.00	140.00	-1	1,920	-0.05%
2023/08/21	0.1	139.00	0	0.00	138.00	0.1	1,938	0.00%
2023/08/18	5	138.00	0	0.00	138.00	5	1,939	0.26%
2023/08/17	8	140.31	1	140.00	140.50	7	1,936	0.36%
2023/08/15	1	138.50	1	139.00	139.00	0	1,928	0.00%
2023/08/14	0	139.00	1.5	140.67	140.00	-1.5	1,928	-0.08%
2023/08/11	1.1	144.64	0	0.00	143.50	1.1	1,919	0.06%
2023/08/09	1	145.99	2	144.50	145.00	-1	1,902	-0.05%
2023/08/08	3	147.83	2	148.25	147.50	1	1,887	0.05%
2023/08/07	1	152.98	0	0.00	150.50	1	1,882	0.05%
2023/08/02	1	154.51	0	0.00	153.00	1	1,871	0.05%
2023/08/01	1	159.00	0	0.00	159.50	1	1,847	0.05%
2023/07/31	6	164.00	0	0.00	159.50	6	1,842	0.33%
2023/07/27	5	162.80	2	166.25	162.50	3	1,807	0.17%
2023/07/26	1	163.50	0	0.00	162.00	1	1,764	0.06%
2023/07/25	4	163.88	0	166.00	164.00	4	1,760	0.23%
2023/07/24	0	158.50	0	0.00	158.50	0	1,740	0.00%
2023/07/21	0	159.95	0	0.00	159.50	0	1,773	0.00%
2023/07/20	0	0.00	1	163.00	161.50	-1	1,797	-0.06%
2023/07/19	1	165.99	0	0.00	161.50	1	1,795	0.06%
2023/07/17	6	165.33	0	0.00	164.50	6	1,782	0.34%
2023/07/14	1	163.00	5	167.50	169.00	-4	1,772	-0.23%
2023/07/13	5	163.50	1	164.50	161.50	4	1,733	0.23%
2023/07/12	1	164.00	8	165.00	164.00	-7	1,702	-0.41%
2023/07/11	0	0.00	3	159.50	158.50	-3	1,663	-0.18%
2023/07/10	2	159.50	2	160.75	160.50	0	1,653	0.00%
2023/07/07	2	159.75	1	159.00	160.00	1	1,656	0.06%
2023/07/06	0	0.00	0.1	161.50	161.00	-0.1	1,657	-0.01%
2023/07/05	1	161.51	4.4	161.47	161.00	-3.4	1,658	-0.20%
2023/07/04	0	0.00	4	166.50	164.00	-4	1,646	-0.24%
2023/07/03	1	168.00	0	0.00	168.00	1	1,652	0.06%
2023/06/30	1	167.00	2.6	167.74	167.50	-1.6	1,664	-0.10%
2023/06/29	2	166.00	0	168.00	166.00	2	1,671	0.12%
2023/06/28	1.1	167.50	1.2	168.43	167.00	-0.1	1,679	0.00%
2023/06/27	2	168.25	7.5	168.10	167.50	-5.5	1,687	-0.33%
2023/06/26	2	165.00	1	165.50	164.00	1	1,660	0.06%
2023/06/21	1	165.00	0	0.00	163.50	1	1,715	0.06%
2023/06/20	3.1	165.52	0	0.00	165.00	3.1	1,761	0.17%
2023/06/19	0	0.00	1	168.00	168.00	-1	1,804	-0.06%
2023/06/16	5.1	167.77	5	166.20	166.50	0.1	1,827	0.01%
2023/06/15	6.1	168.91	2	168.00	168.00	4.1	1,826	0.22%
2023/06/14	7	164.50	1	168.50	167.50	6	1,892	0.32%
2023/06/13	7	163.57	4	161.63	163.50	3	1,928	0.16%
2023/06/12	0	0.00	1	158.00	158.00	-1	1,926	-0.05%
2023/06/09	1	157.00	3	159.33	159.00	-2	1,941	-0.10%
2023/06/08	23.2	156.01	23	158.11	158.00	0.2	1,931	0.01%
2023/06/07	8	156.44	2.1	157.57	157.50	5.9	1,933	0.31%
2023/06/06	31	164.61	30	165.00	165.00	1	1,907	0.05%
2023/06/05	62	166.00	0	0.00	165.00	62	2,015	3.08%
2023/06/02	5	168.00	6	169.67	168.50	-1	1,985	-0.05%
2023/06/01	26	163.04	25	163.50	163.50	1	1,922	0.05%
2023/05/31	1	165.00	0	0.00	166.00	1	1,898	0.05%
2023/05/30	11	164.91	1	163.50	164.50	10	1,849	0.54%
2023/05/26	0	0.00	1	152.50	153.00	-1	1,712	-0.06%
2023/05/24	2	150.51	1	150.50	151.00	1	1,723	0.06%
2023/05/23	5	151.70	0	0.00	151.50	5	1,736	0.29%
2023/05/19	0	0.00	1.5	150.83	150.00	-1.5	1,735	-0.09%
2023/05/15	1	144.50	0	0.00	145.00	1	1,735	0.06%
2023/05/11	0.5	146.46	0	0.00	144.50	0.5	1,752	0.03%
2023/05/10	0	146.50	0	0.00	146.00	0	1,766	0.00%
2023/05/09	1	151.48	5	149.30	149.50	-4	1,765	-0.23%
2023/05/08	11	151.55	11	151.55	151.50	0	1,788	0.00%
2023/05/05	1	149.50	0.5	150.00	150.00	0.5	1,837	0.03%
2023/05/04	0.5	148.00	13	147.50	147.00	-12.5	1,866	-0.67%
2023/05/03	1	148.00	0	0.00	148.50	1	1,873	0.05%
2023/05/02	0	0.00	8	151.38	150.50	-8	1,879	-0.43%
2023/04/28	3	147.67	2	148.25	149.00	1	1,894	0.05%
2023/04/27	1	147.00	0	0.00	144.50	1	1,886	0.05%
2023/04/26	10	143.05	0	0.00	145.00	10	1,866	0.54%
2023/04/25	15	146.20	2	146.00	145.50	13	1,830	0.71%
2023/04/24	0	0.00	2	152.50	152.50	-2	1,798	-0.11%
2023/04/21	1	152.00	0	0.00	151.50	1	1,797	0.06%
2023/04/20	0	152.50	0	0.00	151.00	0	1,799	0.00%
2023/04/19	0	156.50	0	0.00	154.50	0	1,798	0.00%
2023/04/18	0	160.50	0	0.00	159.00	0	1,781	0.00%
2023/04/14	0	0.00	0	162.00	161.50	0	1,771	0.00%
2023/04/13	0	0.00	1	158.00	158.50	-1	1,776	-0.06%
2023/04/10	1	162.50	0	0.00	162.50	1	1,785	0.06%
2023/04/07	0	162.00	1	162.00	161.50	-1	1,782	-0.05%
2023/04/06	1.2	162.75	1	161.75	160.50	0.2	1,780	0.01%
2023/03/31	0	0.00	11	166.91	166.00	-11	1,766	-0.62%
2023/03/30	0	0.00	1	164.50	165.00	-1	1,752	-0.06%
2023/03/29	0.3	164.00	0	0.00	162.50	0.3	1,752	0.02%
2023/03/28	13.3	164.47	3	164.17	164.00	10.3	1,753	0.59%
2023/03/27	0	0.00	1	168.50	168.50	-1	1,732	-0.06%
2023/03/24	3	169.33	1	170.00	170.00	2	1,732	0.12%
2023/03/23	2	172.25	14	171.43	171.50	-12	1,683	-0.71%
2023/03/22	1	167.50	1	170.50	170.00	0	1,637	0.00%
2023/03/21	0	0.00	0.5	168.00	165.50	-0.5	1,595	-0.03%
2023/03/20	2	163.25	2	164.00	166.00	0	1,570	0.00%
2023/03/17	6	167.00	7	166.07	165.00	-1	1,563	-0.06%
2023/03/16	1	165.00	2	165.00	165.50	-1	1,467	-0.07%
2023/03/15	2	162.50	1	162.50	161.00	1	1,405	0.07%
2023/03/14	3	159.00	2	159.50	158.50	1	1,418	0.07%
2023/03/10	11.5	158.52	3	159.33	159.00	8.5	1,416	0.60%
2023/03/09	5	166.50	4	166.38	165.50	1	1,433	0.07%
2023/03/08	5	162.61	2	163.25	165.50	3	1,402	0.21%
2023/03/06	0	0.00	1	153.50	154.50	-1	1,387	-0.07%
2023/03/02	2	150.00	2	149.00	150.00	0	1,505	0.00%
2023/03/01	1	149.00	1	149.50	150.00	0	1,512	0.00%
2023/02/24	2	152.00	2	151.75	151.00	0	1,518	0.00%
2023/02/21	3	156.33	3	157.17	155.50	0	1,551	0.00%
2023/02/20	2	155.00	2	154.00	156.50	0	1,586	0.00%
2023/02/17	2	153.50	4	153.13	153.00	-2	1,631	-0.12%
2023/02/15	2	150.75	8	151.06	151.00	-6	1,790	-0.34%
2023/02/14	0	0.00	1	153.50	152.50	-1	1,829	-0.05%
2023/02/10	3	154.17	1	154.50	154.00	2	1,927	0.10%
2023/02/09	1	158.50	1	158.50	157.00	0	1,960	0.00%
2023/02/08	10	159.40	6.5	159.62	160.00	3.5	1,971	0.18%
2023/02/07	0	0.00	5	157.10	158.50	-5	1,982	-0.25%
2023/02/06	2.5	158.00	1	156.00	156.00	1.5	2,037	0.07%
2023/02/03	6	162.50	15.1	164.42	163.00	-9.1	2,033	-0.45%
2023/02/02	2	160.50	3.8	160.83	161.50	-1.8	2,006	-0.09%
2023/02/01	3	155.33	5	155.70	156.00	-2	2,010	-0.10%
2023/01/30	9	152.50	1	153.50	152.50	8	2,114	0.38%
2023/01/17	1	148.00	9	148.56	149.50	-8	2,134	-0.37%
2023/01/16	1	148.50	2	149.25	149.00	-1	2,191	-0.05%
2023/01/12	0.3	149.00	0	0.00	147.00	0.3	2,286	0.01%
2023/01/11	0	0.00	1	149.50	149.50	-1	2,302	-0.04%
2023/01/10	4	149.50	2	148.00	149.00	2	2,337	0.09%
2023/01/09	0	0.00	1	148.00	150.50	-1	2,362	-0.04%
2023/01/06	1	143.50	1	143.50	145.00	0	2,379	0.00%
2023/01/05	2	142.50	1	141.50	142.50	1	2,429	0.04%
2023/01/03	0	0.00	1	139.50	140.00	-1	2,509	-0.04%
2022/12/30	1	138.00	0	0.00	136.00	1	2,510	0.04%
2022/12/29	0	0.00	1	136.00	137.50	-1	2,513	-0.04%
2022/12/27	1	142.50	0	0.00	143.50	1	2,578	0.04%
2022/12/22	4	146.38	4	146.00	145.00	0	2,673	0.00%
2022/12/20	1	150.50	1	143.50	143.50	0	2,774	0.00%
2022/12/19	0	0.00	1	150.50	151.00	-1	2,825	-0.04%
2022/12/16	0	0.00	2	151.00	152.00	-2	2,859	-0.07%
2022/12/15	0.2	153.00	0	0.00	153.50	0.2	2,868	0.01%
2022/12/09	2	153.50	0	0.00	152.00	2	2,913	0.07%
2022/12/08	1	153.50	0	0.00	153.50	1	2,929	0.03%
2022/12/07	4	154.50	2	157.50	152.00	2	2,954	0.07%
2022/12/06	0	0.00	5	157.50	157.00	-5	2,970	-0.17%
2022/12/05	7	164.71	1	166.00	165.50	6	2,972	0.20%
2022/12/02	0	0.00	1	161.00	162.00	-1	2,989	-0.03%
2022/12/01	1	161.00	3.1	161.00	160.00	-2.1	3,009	-0.07%
2022/11/30	2	156.50	2	156.75	157.00	0	3,003	0.00%
2022/11/29	4	154.75	10	155.70	154.50	-6	3,021	-0.20%
2022/11/28	1	165.00	2	164.50	164.00	-1	2,951	-0.03%
2022/11/25	7	169.71	4	170.63	166.50	3	2,986	0.10%
2022/11/24	2	171.00	8	171.88	172.00	-6	2,977	-0.20%
2022/11/23	3	165.17	3	165.50	164.50	0	2,935	0.00%
2022/11/22	4	163.63	4	163.88	165.50	0	2,973	0.00%
2022/11/21	1	166.50	1	167.00	165.50	0	3,003	0.00%
2022/11/18	2	166.75	3	165.33	164.00	-1	3,047	-0.03%
2022/11/17	2	165.75	5	167.10	167.50	-3	3,058	-0.10%
2022/11/16	4	166.25	3	165.67	167.00	1	3,061	0.03%
2022/11/15	8	166.94	8	167.19	167.50	0	3,052	0.00%
2022/11/14	9	163.72	9	162.89	164.50	0	3,073	0.00%
2022/11/11	21	166.40	6	166.83	163.50	15	3,123	0.48%
2022/11/10	4	155.50	3	157.67	158.50	1	3,083	0.03%
2022/11/09	6	156.75	3	157.17	157.00	3	3,221	0.09%
2022/11/08	4	156.50	2	154.75	153.00	2	3,325	0.06%
2022/11/07	5	151.70	5	152.10	151.50	0	3,364	0.00%
2022/11/04	2	148.00	5	148.90	150.50	-3	3,468	-0.09%
2022/11/03	2	142.50	3.5	146.29	148.50	-1.5	3,550	-0.04%
2022/11/02	4	147.25	3	146.33	145.50	1	3,577	0.03%
2022/11/01	4	145.00	3	145.33	144.50	1	3,572	0.03%
2022/10/31	2	144.25	3	144.67	145.50	-1	3,610	-0.03%
2022/10/28	3	141.83	3	141.83	140.50	0	3,620	0.00%
2022/10/27	7	144.64	6	144.75	145.50	1	3,615	0.03%
2022/10/26	1	139.00	1	139.50	139.00	0	3,593	0.00%
2022/10/25	4	140.38	4	140.38	137.50	0	3,576	0.00%
2022/10/24	4	142.38	5	142.20	139.50	-1	3,572	-0.03%
2022/10/21	2	137.50	2	137.75	134.00	0	3,597	0.00%
2022/10/20	2	140.00	2	140.75	137.00	0	3,638	0.00%
2022/10/19	2	140.75	2	143.00	139.00	0	3,638	0.00%
2022/10/18	5	138.50	3	139.50	139.50	2	3,670	0.05%
2022/10/17	1	134.50	1	136.00	139.00	0	3,808	0.00%
2022/10/13	2	130.25	2	131.00	126.50	0	4,037	0.00%
2022/10/12	2	133.50	2	133.75	134.00	0	4,053	0.00%
2022/10/07	7	143.64	23	143.09	143.00	-16	4,102	-0.39%
2022/10/06	5	145.10	6	146.17	146.50	-1	4,149	-0.02%
2022/10/05	5	145.20	2.2	145.50	144.00	2.8	4,184	0.07%
2022/10/04	7	142.36	5.3	143.43	144.00	1.7	4,191	0.04%
2022/10/03	2	139.00	6	139.50	139.00	-4	4,205	-0.10%
2022/09/30	13	136.04	5	134.90	137.00	8	4,299	0.19%
2022/09/29	7.5	137.40	6	137.83	135.00	1.5	4,369	0.03%
2022/09/28	7	137.93	1	142.00	135.50	6	4,441	0.14%
2022/09/27	5.5	141.55	5	142.70	144.50	0.5	4,492	0.01%
2022/09/26	1	147.00	4	149.00	144.00	-3	4,558	-0.07%
2022/09/23	2	156.75	7	156.36	154.50	-5	4,650	-0.11%
2022/09/22	1	159.50	2	160.25	161.00	-1	4,696	-0.02%
2022/09/21	1	162.00	8	159.69	159.50	-7	4,756	-0.15%
2022/09/20	1	163.50	0	0.00	163.00	1	4,895	0.02%
2022/09/19	1	165.00	0	0.00	162.50	1	4,983	0.02%
2022/09/16	3	168.00	4	166.50	166.50	-1	5,061	-0.02%
2022/09/15	8.3	172.20	3	172.67	169.50	5.3	5,174	0.10%
2022/09/14	6	171.08	6	172.42	174.00	0	5,280	0.00%
2022/09/13	5	176.70	4	176.38	176.50	1	5,378	0.02%
2022/09/12	2	178.25	4	177.00	177.00	-2	5,467	-0.04%
2022/09/08	3	169.83	2	170.25	171.00	1	5,626	0.02%
2022/09/07	2	167.00	3	166.33	165.50	-1	5,685	-0.02%
2022/09/06	3	169.17	4	167.88	166.50	-1	5,733	-0.02%
2022/09/05	4	170.63	4	169.00	168.00	0	5,818	0.00%
2022/09/02	2	174.00	2	176.00	174.50	0	5,894	0.00%
2022/09/01	5	177.10	13	176.12	173.00	-8	6,029	-0.13%
2022/08/31	6	182.50	2	177.50	183.00	4	6,090	0.07%
2022/08/30	8	177.81	10	177.80	178.00	-2	6,139	-0.03%
2022/08/29	3	171.17	5.1	171.51	171.00	-2.1	6,249	-0.03%
2022/08/26	9	185.50	3	187.50	181.00	6	6,402	0.09%
2022/08/25	3	183.50	7	184.14	183.00	-4	6,562	-0.06%
2022/08/24	1	178.50	2	179.75	178.00	-1	6,619	-0.02%
2022/08/23	2	177.50	5	177.70	179.00	-3	6,797	-0.04%
2022/08/22	2	179.75	3.2	179.44	177.50	-1.2	7,045	-0.02%
2022/08/19	5	184.80	7.1	184.67	183.50	-2.1	7,252	-0.03%
2022/08/18	4.1	180.91	7.1	178.72	183.00	-3	7,339	-0.04%
2022/08/17	0	0.00	1	184.00	183.00	-1	7,423	-0.01%
2022/08/16	9.3	187.20	7	188.43	185.50	2.3	7,524	0.03%
2022/08/15	3	181.50	5	182.70	186.00	-2	7,476	-0.03%
2022/08/12	4	173.01	6	175.17	176.50	-2	7,450	-0.03%
2022/08/11	7	171.86	7	171.29	173.00	0	7,652	0.00%
2022/08/10	2	168.75	0	0.00	162.00	2	7,819	0.03%
2022/08/09	4	174.88	3	175.49	173.00	1	8,115	0.01%
2022/08/08	1	175.00	1	173.00	174.50	0	8,565	0.00%
2022/08/05	3	170.83	6	171.50	173.50	-3	8,735	-0.03%
2022/08/03	0	0.00	3	164.83	165.00	-3	9,066	-0.03%
2022/08/02	0	0.00	5	163.70	167.00	-5	9,204	-0.05%
2022/07/29	3	171.67	2	172.50	172.00	1	9,459	0.01%
2022/07/28	4	173.00	3	169.83	168.50	1	9,627	0.01%
2022/07/27	7	170.00	4	169.75	173.00	3	9,699	0.03%
2022/07/26	2	172.00	1	171.50	167.50	1	9,702	0.01%
2022/07/25	4	173.88	3	173.83	171.50	1	9,712	0.01%
2022/07/22	8	180.00	2	177.75	177.50	6	9,819	0.06%
2022/07/21	3	174.17	6	175.42	180.00	-3	9,807	-0.03%
2022/07/20	5	171.20	3	170.33	170.00	2	9,789	0.02%
2022/07/19	1	161.50	5	162.50	165.00	-4	9,737	-0.04%
2022/07/18	4	166.50	3	166.00	166.00	1	9,823	0.01%
2022/07/15	9	163.56	5	161.10	165.00	4	9,838	0.04%
2022/07/14	1	154.00	9	154.67	160.50	-8	9,894	-0.08%
2022/07/13	7	157.57	2	154.50	154.00	5	9,905	0.05%
2022/07/12	0	0.00	11	157.23	153.00	-11	9,934	-0.11%
2022/07/11	1	166.50	5	165.00	164.00	-4	10,019	-0.04%
2022/07/08	16	166.53	13	169.73	165.50	3	10,062	0.03%
2022/07/07	2	162.50	21	161.19	167.00	-19	10,008	-0.19%
2022/07/06	16	162.53	15	160.03	157.50	1	9,944	0.01%
2022/07/05	3	163.00	10	161.80	167.00	-7	9,961	-0.07%
2022/07/04	14	165.36	12	166.54	165.00	2	9,906	0.02%
2022/07/01	11	172.41	14	170.50	164.00	-3	9,873	-0.03%
2022/06/30	5	180.00	4	180.13	176.50	1	9,868	0.01%
2022/06/29	1	183.50	1	185.50	185.50	0	9,965	0.00%
2022/06/28	3	184.17	6	186.00	188.50	-3	10,053	-0.03%
2022/06/27	7	194.57	3	194.33	194.00	4	10,018	0.04%
2022/06/24	8	187.81	7	185.57	184.50	1	10,160	0.01%
2022/06/23	3	189.83	4	189.00	188.00	-1	10,236	-0.01%
2022/06/22	21	190.38	18	192.17	187.50	3	10,215	0.03%
2022/06/21	9	202.28	7	200.07	203.50	2	10,153	0.02%
2022/06/20	2	205.00	6	203.67	198.50	-4	10,157	-0.04%
2022/06/17	12	213.92	4	215.00	206.50	8	10,182	0.08%
2022/06/16	16	229.63	22	223.84	220.00	-6	10,130	-0.06%
2022/06/15	2	232.25	3	231.17	229.00	-1	10,301	-0.01%
2022/06/14	7	232.57	2	233.00	235.00	5	10,341	0.05%
2022/06/13	11	238.91	6	235.75	233.00	5	10,309	0.05%
2022/06/10	3	238.50	5	238.70	250.00	-2	10,277	-0.02%
2022/06/09	3	244.00	1	247.00	246.00	2	10,312	0.02%
2022/06/08	15	244.47	0	0.00	244.00	15	10,249	0.15%
2022/06/07	6.1	244.32	5	246.10	242.50	1.1	10,242	0.01%
2022/06/06	22	256.16	31	251.66	253.50	-9	10,140	-0.09%
2022/06/02	14	264.04	15.1	265.07	265.00	-1.1	9,988	-0.01%
2022/06/01	7.1	257.60	3	258.83	259.00	4.1	9,830	0.04%
2022/05/31	16	258.78	16	257.63	259.50	0	9,742	0.00%
2022/05/30	22	253.41	23.3	254.28	254.50	-1.3	9,590	-0.01%
2022/05/27	24	239.65	15	244.13	244.50	9	9,412	0.10%
2022/05/26	2	228.00	2	231.50	232.00	0	9,208	0.00%
2022/05/25	18	226.19	17	226.68	229.50	1	9,074	0.01%
2022/05/24	10.1	229.25	13	223.77	221.50	-3	8,933	-0.03%
2022/05/23	16.2	241.59	25	239.42	237.00	-8.9	8,774	-0.10%
2022/05/20	10.1	241.40	6	243.08	243.00	4.1	8,674	0.05%
2022/05/19	20.1	244.93	23	245.35	245.50	-3	8,568	-0.03%
2022/05/18	38.1	246.89	31	243.65	246.00	7.1	8,321	0.09%
2022/05/17	18	242.08	21	244.19	249.00	-3	8,075	-0.04%
2022/05/16	26	237.77	21	236.14	232.00	5	7,754	0.06%
2022/05/13	12	223.92	11.2	224.06	229.00	0.8	7,375	0.01%
2022/05/12	12	215.08	17	213.88	208.50	-5	7,403	-0.07%
2022/05/11	15	214.03	21	216.83	218.00	-6	7,443	-0.08%
2022/05/10	18	206.44	8	205.13	213.00	10	7,301	0.14%
2022/05/09	7	207.43	3	203.83	202.00	4	7,198	0.06%
2022/05/06	3	214.83	8	212.57	214.00	-5	7,135	-0.07%
2022/05/05	11	207.41	7.1	214.27	221.00	3.9	7,016	0.06%
2022/05/04	4	205.25	5	208.60	201.00	-1	6,855	-0.01%
2022/05/03	5	196.30	9	196.11	200.50	-4	6,761	-0.06%
2022/04/29	3	200.50	2	195.50	195.00	1	6,757	0.01%
2022/04/28	5.1	197.45	1	199.00	196.50	4.1	6,692	0.06%
2022/04/27	1	194.49	6	194.33	195.00	-5	6,556	-0.08%
2022/04/26	1	209.99	5.3	203.66	202.50	-4.3	6,412	-0.07%
2022/04/25	12	208.13	13	205.19	212.50	-1	6,317	-0.02%
2022/04/22	2	217.75	3	213.67	213.00	-1	6,264	-0.02%
2022/04/21	3	229.00	1	230.00	231.00	2	6,129	0.03%
2022/04/19	1	225.00	1	223.50	223.50	0	5,995	0.00%
2022/04/18	4	229.13	9	227.78	224.50	-5	5,937	-0.08%
2022/04/15	22	231.14	17	231.03	228.00	5	5,882	0.09%
2022/04/14	5	264.00	2	271.43	250.50	3	5,784	0.05%
2022/04/13	4	256.88	2	255.75	259.00	2	5,740	0.03%
2022/04/12	5	256.09	4	256.63	250.50	1	5,712	0.02%
2022/04/11	7	261.07	2.3	261.10	252.50	4.8	5,680	0.08%
2022/04/08	5	272.29	4	270.00	267.50	1	5,586	0.02%
2022/04/07	10.1	274.27	7	276.06	269.00	3.1	5,556	0.05%
2022/04/06	6	274.50	7	274.29	278.50	-1	5,474	-0.02%
2022/04/01	13	280.19	9	279.50	281.00	4	5,339	0.08%
2022/03/31	5	293.70	8	295.19	289.50	-3	5,203	-0.06%
2022/03/30	9	291.50	3	292.17	289.00	6	5,114	0.12%
2022/03/29	18.1	298.29	15	296.77	289.00	3.1	5,103	0.06%
2022/03/28	11.1	309.31	9	310.67	301.00	2.1	4,898	0.04%
2022/03/25	18.1	342.70	1	335.50	334.00	17.1	4,773	0.36%
2022/03/24	9	366.83	7	370.79	371.00	2	4,706	0.04%
2022/03/23	17	366.38	9	370.00	372.50	8	4,705	0.17%
2022/03/22	9	358.00	8	362.25	368.00	1	4,721	0.02%
2022/03/21	7	339.93	10.5	346.21	358.00	-3.5	4,660	-0.08%
2022/03/18	12	330.75	17	335.38	347.50	-5	4,635	-0.11%
2022/03/17	3	306.17	46	311.75	317.00	-43	4,536	-0.95%
2022/03/16	8	287.50	3.4	289.58	288.50	4.6	4,634	0.10%
2022/03/15	13	297.62	6	298.83	285.00	7	4,686	0.15%
2022/03/14	15	310.57	32.7	308.86	308.50	-17.7	4,754	-0.37%
2022/03/11	0.4	291.79	1.1	292.69	294.00	-0.7	4,619	-0.02%
2022/03/10	9.8	287.46	8.1	290.14	287.00	1.7	4,611	0.04%
2022/03/09	7	274.57	24	276.27	277.00	-17	4,578	-0.37%
2022/03/08	23	271.57	23	280.00	260.50	0	4,621	0.00%
2022/03/07	24.2	276.73	3	274.17	274.50	21.2	4,751	0.45%
2022/03/04	1	288.00	3	284.50	286.00	-2	4,906	-0.04%
2022/03/03	5	285.40	18	287.00	285.00	-13	5,076	-0.26%
2022/03/02	32	281.31	34	284.83	281.50	-2	5,105	-0.04%
2022/03/01	4	266.50	13	270.04	276.00	-9	5,162	-0.17%
2022/02/25	3	256.50	2	259.00	257.00	1	5,419	0.02%
2022/02/24	10	256.05	3	256.00	253.50	7	5,548	0.13%
2022/02/23	3	267.50	3	267.33	266.00	0	5,637	0.00%
2022/02/22	12	266.92	2	267.75	263.50	10	5,647	0.18%
2022/02/21	3	278.50	2	280.50	276.00	1	5,639	0.02%
2022/02/18	2	280.75	2	280.25	280.50	0	5,638	0.00%
2022/02/17	9	278.50	9	282.72	284.00	0	5,602	0.00%
2022/02/16	15	284.03	3	284.33	280.50	12	5,554	0.22%
2022/02/15	8	289.44	18	288.00	283.00	-10	5,512	-0.18%
2022/02/14	19	297.47	22.1	296.83	291.50	-3.1	5,466	-0.06%
2022/02/11	12	282.13	51.1	289.39	294.00	-39.1	5,344	-0.73%
2022/02/10	7	264.71	4	270.75	268.50	3	5,144	0.06%
2022/02/09	4.4	247.34	2	247.50	250.50	2.4	5,027	0.05%
2022/02/08	6.1	245.78	4	240.13	241.00	2.1	4,983	0.04%
2022/02/07	6	258.17	1	254.00	254.00	5	4,890	0.10%
2022/01/26	4	278.75	2	280.75	282.00	2	4,842	0.04%
2022/01/25	6	282.75	8	279.88	276.50	-2	4,835	-0.04%
2022/01/24	6	271.25	7.1	274.75	280.00	-1.1	4,805	-0.02%
2022/01/21	4	267.75	7	265.00	262.50	-3	4,762	-0.06%
2022/01/20	2	267.75	3	273.50	276.00	-1	4,749	-0.02%
2022/01/19	1	272.00	0	0.00	272.00	1	4,739	0.02%
2022/01/18	0	0.00	1	267.53	268.00	-1	4,738	-0.02%
2022/01/17	3	267.50	2	268.25	270.50	1	4,734	0.02%
2022/01/14	4	256.88	8	264.06	266.50	-4	4,685	-0.09%
2022/01/13	1	263.00	2	265.75	264.50	-1	4,685	-0.02%
2022/01/12	3	269.17	2	270.50	261.50	1	4,685	0.02%
2022/01/11	1	264.00	0	0.00	260.00	1	4,629	0.02%
2022/01/10	3	263.82	8	263.06	266.50	-5	4,621	-0.11%
2022/01/07	10.1	268.94	10	268.25	263.00	0.1	4,597	0.00%
2022/01/06	1.2	270.88	4	273.50	274.00	-2.8	4,548	-0.06%
2022/01/05	6.2	277.60	2	279.50	279.50	4.2	4,502	0.09%
2022/01/04	4	285.88	11	287.00	287.00	-7	4,457	-0.16%
2022/01/03	5.1	288.19	1	293.50	288.00	4.1	4,444	0.09%
2021/12/30	7	291.07	1	290.00	290.00	6	4,433	0.14%
2021/12/29	3.4	292.65	0	0.00	292.00	3.4	4,429	0.08%
2021/12/28	15	296.13	0	0.00	292.50	15	4,443	0.34%
2021/12/27	8	300.25	6	299.42	297.00	2	4,461	0.04%
2021/12/24	23	300.96	15	305.47	304.00	8	4,435	0.18%
2021/12/23	31	299.35	57	297.80	294.50	-26	4,351	-0.60%
2021/12/22	25	290.58	6	286.00	286.00	19	4,254	0.45%
2021/12/21	1	286.00	3	288.50	290.50	-2	4,227	-0.05%
2021/12/20	9	294.11	7	294.50	288.00	2	4,176	0.05%
2021/12/17	39	291.23	20	295.43	294.50	19	4,130	0.46%
2021/12/16	29	304.29	60	301.68	302.00	-31	4,063	-0.76%
2021/12/15	41	284.76	8	285.81	284.50	33	3,906	0.84%
2021/12/14	15	290.27	23	292.72	288.00	-8	3,814	-0.21%
2021/12/13	65.1	297.83	41	301.73	292.00	24.1	3,704	0.65%
2021/12/10	32	289.22	28	295.05	297.50	4	3,530	0.11%
2021/12/09	12.2	291.43	15	289.43	280.00	-2.9	3,304	-0.09%
2021/12/08	34.1	280.33	29.5	288.59	298.00	4.6	3,150	0.15%
2021/12/07	8	263.31	43.2	265.65	271.00	-35.2	2,987	-1.18%
2021/12/06	4	257.38	10	259.95	260.50	-6	2,928	-0.20%
2021/12/03	21	257.90	9	255.94	255.50	12	2,924	0.41%
2021/12/02	46.2	256.71	18	257.97	257.00	28.2	2,870	0.98%
2021/12/01	26.1	258.56	40	258.59	264.00	-13.9	2,803	-0.50%
2021/11/30	29	251.07	36.5	251.38	250.00	-7.5	2,663	-0.28%
2021/11/29	26	243.52	25.5	246.66	242.00	0.5	2,474	0.02%
2021/11/26	19	229.21	17	231.94	235.50	2	2,274	0.09%
2021/11/25	15	231.87	23	233.15	234.00	-8	2,190	-0.37%
2021/11/24	13	227.27	7	231.43	232.00	6	2,038	0.29%
2021/11/23	19	205.03	9	207.33	211.00	10	1,744	0.57%
2021/11/22	2	200.50	6	208.83	210.00	-4	1,601	-0.25%
2021/11/19	17	194.32	14	191.64	191.00	3	1,503	0.20%
2021/11/18	5	189.00	6	188.92	190.00	-1	1,494	-0.07%
2021/11/17	9	183.06	3	186.83	188.50	6	1,468	0.41%
2021/11/16	3	183.83	3	184.50	186.00	0	1,461	0.00%
2021/11/15	2	187.50	1	191.50	185.50	1	1,468	0.07%
2021/11/12	1	190.00	2	189.50	189.00	-1	1,457	-0.07%
2021/11/11	7	186.07	6	186.50	190.00	1	1,428	0.07%
2021/11/10	2	174.00	6.2	183.44	185.50	-4.2	1,346	-0.31%
2021/11/09	0	0.00	4	169.25	169.00	-4	1,234	-0.32%
2021/11/08	1	166.50	0	0.00	164.50	1	1,252	0.08%
2021/11/05	7	170.00	4	169.00	169.00	3	1,259	0.24%
2021/11/04	15	165.00	0	0.00	165.50	15	1,244	1.21%
2021/11/03	8	163.44	1	162.50	161.00	7	1,236	0.57%
2021/11/02	0	0.00	4	167.88	167.50	-4	1,217	-0.33%
2021/11/01	2	161.75	2	167.00	166.50	0	1,178	0.00%
2021/10/29	4	157.88	1	157.50	157.50	3	1,148	0.26%
2021/10/28	2	156.00	1	155.00	156.00	1	1,121	0.09%
2021/10/27	1	154.50	4	151.50	154.50	-3	1,114	-0.27%
2021/10/26	5	151.00	1	152.00	151.00	4	1,094	0.37%
2021/10/25	1	149.00	0	0.00	147.00	1	1,074	0.09%
2021/10/22	1	153.00	0	0.00	153.50	1	1,066	0.09%
2021/10/21	3	157.17	3	159.00	157.00	0	1,052	0.00%
2021/10/20	0	0.00	2	155.50	154.00	-2	1,043	-0.19%
2021/10/19	3	150.33	2	150.50	150.50	1	1,052	0.10%
2021/10/18	1	151.00	0	0.00	148.50	1	1,076	0.09%
2021/10/15	1	154.50	7	151.86	156.00	-6	1,097	-0.55%
2021/10/13	0	0.00	4	147.25	148.00	-4	1,106	-0.36%
2021/10/12	1	152.00	0	0.00	151.50	1	1,108	0.09%
2021/10/08	3	154.83	2	155.50	155.50	1	1,130	0.09%
2021/10/07	0	0.00	5	152.10	154.00	-5	1,172	-0.43%
2021/10/06	5	143.30	2	142.50	144.00	3	1,222	0.25%
2021/10/05	7	142.14	1	143.00	150.00	6	1,243	0.48%
2021/10/04	1	145.00	3	147.00	145.50	-2	1,215	-0.16%
2021/10/01	4	158.50	6	154.00	151.00	-2	1,209	-0.17%
2021/09/29	4	164.63	6	163.58	165.50	-2	1,249	-0.16%
2021/09/28	6	164.00	0	0.00	163.50	6	1,242	0.48%
2021/09/27	0	0.00	2	174.50	171.50	-2	1,242	-0.16%
2021/09/24	3	172.17	0	0.00	172.50	3	1,262	0.24%
2021/09/23	7	173.79	10	174.00	172.00	-3	1,276	-0.23%
2021/09/22	1	171.00	2	176.25	177.00	-1	1,302	-0.08%
2021/09/17	1	178.00	0	0.00	178.00	1	1,314	0.08%
2021/09/16	1	180.00	16	181.38	182.50	-15	1,335	-1.12%
2021/09/15	0	0.00	1	180.50	180.50	-1	1,354	-0.07%
2021/09/13	3	179.50	0	0.00	179.50	3	1,439	0.21%
2021/09/10	0	0.00	4	182.13	184.00	-4	1,460	-0.27%
2021/09/09	14	179.86	2	179.25	179.00	12	1,515	0.79%
2021/09/08	17.2	177.88	1	181.50	175.00	16.2	1,575	1.03%
2021/09/07	10	187.25	0	0.00	187.50	10	1,544	0.65%
2021/09/06	26.1	189.30	0	0.00	186.50	26.1	1,562	1.67%
2021/09/03	14	185.57	5	190.70	189.00	9	1,550	0.58%
2021/09/02	4	183.25	6	190.92	182.00	-2	1,541	-0.13%
2021/08/31	1	185.50	2	185.25	186.00	-1	1,732	-0.06%
2021/08/30	0	0.00	2	182.00	183.50	-2	1,742	-0.11%
2021/08/27	2	177.50	3	180.50	176.50	-1	1,785	-0.06%
2021/08/26	9	181.50	1	188.00	180.00	8	1,821	0.44%
2021/08/25	6	186.50	3	187.67	185.50	3	1,868	0.16%
2021/08/24	4	180.13	11	182.23	179.50	-7	1,866	-0.37%
2021/08/23	0	0.00	5	173.50	176.50	-5	1,871	-0.27%
2021/08/20	1	170.00	1	173.00	170.00	0	1,891	0.00%
2021/08/19	4	168.00	25	169.00	167.00	-21	1,906	-1.10%
2021/08/18	6	168.92	2	173.25	173.00	4	1,988	0.20%
2021/08/17	1	170.50	14	170.89	167.00	-13	2,058	-0.63%
2021/08/16	1	176.50	0	0.00	177.00	1	2,060	0.05%
2021/08/13	9	181.39	9	187.67	176.50	0	2,071	0.00%
2021/08/12	4	185.00	11	186.64	182.00	-7	2,062	-0.34%
2021/08/11	0	0.00	7	182.00	174.50	-7	2,101	-0.33%
2021/08/09	1	184.50	1	188.00	187.00	0	2,237	0.00%
2021/08/06	4	186.50	1	186.00	186.00	3	2,260	0.13%
2021/08/05	2	190.00	0	0.00	189.00	2	2,313	0.09%
2021/08/04	11	189.55	11	194.95	191.00	0	2,374	0.00%
2021/08/02	4	188.25	0	0.00	191.50	4	2,466	0.16%
2021/07/29	13	186.77	1	190.00	192.00	12	2,538	0.47%
2021/07/28	8	189.25	7	184.14	189.50	1	2,568	0.04%
2021/07/27	4	198.13	16	196.13	193.50	-12	2,629	-0.46%
2021/07/26	1	194.50	2	197.25	196.00	-1	2,687	-0.04%
2021/07/23	13	194.73	3	197.17	193.00	10	2,734	0.37%
2021/07/22	32	203.48	2	202.50	199.50	30	2,772	1.08%
2021/07/21	4	205.25	2	207.00	204.00	2	2,815	0.07%
2021/07/20	7	207.21	28	207.48	207.50	-21	2,922	-0.72%
2021/07/19	21	208.57	1	212.00	209.00	20	3,140	0.64%
2021/07/16	3	207.83	1	212.50	208.00	2	3,297	0.06%
2021/07/15	6	211.33	0	0.00	212.00	6	3,554	0.17%
2021/07/14	5	210.30	3	210.17	218.50	2	3,615	0.06%
2021/07/13	1	207.00	7	214.64	220.00	-6	3,602	-0.17%
2021/07/12	22	196.91	4	199.75	200.00	18	3,537	0.51%
2021/07/07	4	193.75	42	193.27	197.00	-38	3,489	-1.09%
2021/07/06	0	0.00	2	189.00	188.00	-2	3,442	-0.06%
2021/07/05	8	187.75	1	190.50	187.50	7	3,456	0.20%
2021/07/02	2	185.00	2	184.00	184.00	0	3,528	0.00%
2021/07/01	3	183.50	6	181.83	180.00	-3	3,551	-0.08%
2021/06/29	15	187.17	0	0.00	186.50	15	3,532	0.42%
2021/06/28	18	184.72	1	182.00	184.00	17	3,499	0.49%
2021/06/25	14	182.96	2	185.00	184.00	12	3,498	0.34%
2021/06/18	1	189.00	1	191.00	179.00	0	3,336	0.00%
2021/06/17	3	185.83	4	185.75	183.00	-1	3,280	-0.03%
2021/06/15	0	0.00	2	177.00	177.00	-2	3,210	-0.06%
2021/06/10	1	173.00	0	0.00	174.50	1	3,201	0.03%
2021/06/09	1	180.00	0	0.00	176.50	1	3,179	0.03%
2021/06/08	5	181.20	6	184.17	178.00	-1	3,109	-0.03%
2021/06/07	0	0.00	1	173.50	172.00	-1	2,989	-0.03%
2021/06/04	3	171.00	1	174.00	170.50	2	2,978	0.07%
2021/06/03	0	0.00	0.5	176.00	176.00	-0.5	2,953	-0.02%
2021/06/02	1	170.00	5	170.70	167.50	-4	2,938	-0.14%
2021/06/01	4	165.13	1	170.00	164.00	3	2,893	0.10%
2021/05/31	1	165.00	0	0.00	168.50	1	2,877	0.03%
2021/05/28	0	0.00	2	170.00	167.50	-2	2,884	-0.07%
2021/05/27	3	163.67	4	166.88	168.00	-1	2,863	-0.03%
2021/05/26	4	166.38	1	166.00	166.00	3	2,842	0.11%
2021/05/25	0	0.00	3	168.83	171.50	-3	2,754	-0.11%
2021/05/20	1	156.50	3	159.17	157.00	-2	2,717	-0.07%
2021/05/19	5	160.40	5	163.20	158.50	0	2,759	0.00%
2021/05/18	5	155.70	3	155.17	158.50	2	2,787	0.07%
2021/05/17	0	0.00	1	157.00	147.00	-1	2,746	-0.04%
2021/05/13	1	149.00	2	148.00	144.00	-1	2,632	-0.04%
2021/05/12	0	0.00	1	140.50	146.00	-1	2,579	-0.04%
2021/05/11	0	0.00	3	145.00	145.50	-3	2,518	-0.12%
2021/05/10	4	160.25	5	156.00	155.50	-1	2,476	-0.04%
2021/05/07	7	165.14	8	167.69	171.00	-1	2,436	-0.04%
2021/05/06	9	170.17	7	172.64	167.00	2	2,407	0.08%
2021/05/05	3	175.83	1	174.50	171.00	2	2,408	0.08%
2021/05/04	18	180.86	18	182.97	179.50	0	2,392	0.00%
2021/05/03	9	190.67	3	194.50	183.00	6	2,337	0.26%
2021/04/29	3	186.67	3	187.33	192.00	0	2,314	0.00%
2021/04/28	1	193.50	1	186.50	185.00	0	2,271	0.00%
2021/04/27	0	0.00	6	185.58	191.50	-6	2,215	-0.27%
2021/04/26	4	197.88	3	195.00	195.00	1	2,150	0.05%
2021/04/23	22	189.25	26.5	190.39	196.50	-4.5	2,025	-0.22%
2021/04/22	14	180.25	21	179.43	179.00	-7	1,821	-0.38%
2021/04/21	20	174.28	35	174.26	171.50	-15	1,660	-0.90%
2021/04/20	2	164.25	14.5	165.38	168.00	-12.5	1,426	-0.88%
2021/04/19	1	152.50	3	152.17	153.00	-2	1,356	-0.15%
2021/04/16	1	148.50	1	146.50	147.00	0	1,342	0.00%
2021/04/14	5	143.00	2.5	141.50	141.00	2.5	1,393	0.18%
2021/04/12	2	147.75	0	0.00	145.50	2	1,405	0.14%
2021/04/08	4	153.25	9	154.56	152.00	-5	1,408	-0.35%
2021/04/07	0	0.00	15.6	152.00	152.00	-15.6	1,340	-1.16%
2021/04/06	0	0.00	1	139.50	138.50	-1	1,353	-0.07%
2021/04/01	0	0.00	3	137.33	137.00	-3	1,351	-0.22%
2021/03/31	0	0.00	3	135.83	135.50	-3	1,356	-0.22%
2021/03/30	7.3	134.00	0	0.00	134.00	7.3	1,353	0.54%
2021/03/29	5	135.00	0	0.00	135.00	5	1,348	0.37%
2021/03/26	0	0.00	1	137.00	137.00	-1	1,363	-0.07%
2021/03/25	0	0.00	3	135.50	136.00	-3	1,375	-0.22%
2021/03/24	2	135.00	0	0.00	136.00	2	1,389	0.14%
2021/03/23	1	136.00	0	0.00	136.50	1	1,395	0.07%
2021/03/22	1	135.50	2	137.00	138.00	-1	1,414	-0.07%
2021/03/19	10	136.50	0	0.00	135.00	10	1,425	0.70%
2021/03/18	1	137.00	2	138.75	137.00	-1	1,427	-0.07%
2021/03/17	0.3	135.00	0	0.00	135.00	0.3	1,465	0.02%
2021/03/16	1	134.50	1	136.50	136.50	0	1,513	0.00%
2021/03/15	1	134.00	0	0.00	134.00	1	1,653	0.06%
2021/03/12	2	137.25	50	136.85	136.50	-48	1,662	-2.89%
2021/03/11	3	137.33	1	139.50	138.00	2	1,688	0.12%
2021/03/10	1	138.00	1	137.00	137.00	0	1,734	0.00%
2021/03/09	2	137.00	1	136.50	136.50	1	1,824	0.05%
2021/03/08	1	142.00	2	145.50	143.50	-1	1,869	-0.05%
2021/03/05	2	133.25	3	139.83	141.00	-1	1,941	-0.05%
2021/03/04	7	138.57	4	137.63	135.50	3	2,132	0.14%
2021/03/03	16	142.84	1	146.50	142.50	15	2,137	0.70%
2021/03/02	1	148.50	0	0.00	149.00	1	2,159	0.05%
2021/02/26	1	149.00	0	0.00	150.00	1	2,217	0.05%
2021/02/24	3	149.50	1	150.50	149.00	2	2,635	0.08%
2021/02/23	21	151.00	1	151.50	151.00	20	2,646	0.76%
2021/02/22	37	151.61	6	148.67	151.00	31	2,631	1.18%
2021/02/19	2	149.50	1	147.50	150.00	1	2,612	0.04%
2021/02/18	6	146.58	11	146.68	148.50	-5	2,576	-0.19%
2021/02/17	0	0.00	7	137.50	139.50	-7	2,498	-0.28%
2021/02/05	6	127.25	0	0.00	127.00	6	2,481	0.24%
2021/02/04	1	128.50	0	0.00	128.50	1	2,493	0.04%
2021/02/02	0	0.00	1	130.50	130.50	-1	2,543	-0.04%
2021/01/29	0	0.00	1	128.50	128.00	-1	2,570	-0.04%
2021/01/28	3	132.83	0	0.00	132.50	3	2,580	0.12%
2021/01/27	2	139.00	0	0.00	137.50	2	2,634	0.08%
2021/01/26	2	143.75	0	0.00	143.50	2	2,620	0.08%
2021/01/25	1	146.50	6	148.58	149.00	-5	2,616	-0.19%
2021/01/22	0	0.00	5	148.00	147.00	-5	2,600	-0.19%
2021/01/21	3	147.50	9	144.78	142.50	-6	2,570	-0.23%
2021/01/20	0	0.00	2	145.00	141.00	-2	2,559	-0.08%
2021/01/19	0	0.00	1	146.00	144.50	-1	2,562	-0.04%
2021/01/18	1	138.50	1.1	139.44	145.00	-0.1	2,573	0.00%
2021/01/14	0	0.00	6	146.08	145.50	-6	2,660	-0.23%
2021/01/13	0	0.00	8	146.00	146.00	-8	2,678	-0.30%
2021/01/12	1	144.00	1	141.50	140.00	0	2,750	0.00%
2021/01/11	2	145.50	1	145.50	145.00	1	2,812	0.04%
2021/01/08	1	143.50	1.1	142.11	143.50	-0.1	3,039	0.00%
2021/01/07	0	0.00	2	141.50	140.50	-2	3,092	-0.06%
2021/01/04	1	139.00	0	0.00	138.50	1	3,031	0.03%
2020/12/31	0.2	135.50	0	0.00	135.00	0.2	3,015	0.01%
2020/12/30	1	136.00	0	0.00	138.50	1	2,997	0.03%
2020/12/29	0	0.00	5	138.80	135.50	-5	2,984	-0.17%
2020/12/28	6	132.00	0	0.00	132.50	6	2,966	0.20%
2020/12/24	0	0.00	3	134.50	135.00	-3	2,941	-0.10%
2020/12/16	1	138.50	0.5	138.00	139.00	0.5	2,937	0.02%
2020/12/14	1	135.50	1	135.00	136.50	0	3,078	0.00%
2020/12/11	2	135.50	2	134.75	135.00	0	3,071	0.00%
2020/12/10	7	141.43	0	0.00	138.00	7	3,028	0.23%
2020/12/09	6	151.50	3	150.83	146.00	3	2,969	0.10%
2020/12/08	2	144.25	1	145.00	145.00	1	2,820	0.04%
2020/12/07	2	142.75	6	142.75	145.00	-4	2,811	-0.14%
2020/12/04	1	146.50	2	146.00	146.50	-1	2,777	-0.04%
2020/12/03	3	149.17	5	149.60	142.50	-2	2,725	-0.07%
2020/12/02	6	146.58	2	145.75	145.00	4	2,634	0.15%
2020/12/01	4	145.88	8	146.25	143.50	-4	2,568	-0.16%
2020/11/30	3	148.50	7	147.71	146.00	-4	2,478	-0.16%
2020/11/26	5	135.20	2	135.50	135.00	3	2,264	0.13%
2020/11/25	1	132.00	1	132.50	132.00	0	2,212	0.00%
2020/11/24	2	135.25	2	135.00	137.00	0	2,159	0.00%
2020/11/23	6	130.50	10.5	130.76	136.00	-4.5	1,968	-0.23%
2020/11/20	0	0.00	3	121.17	124.00	-3	1,728	-0.17%
2020/11/17	2	116.50	2	120.00	116.00	0	1,721	0.00%
2020/11/16	1	116.50	2	116.75	117.50	-1	1,731	-0.06%
2020/11/13	2	114.75	3	115.67	114.50	-1	1,722	-0.06%
2020/11/12	3	117.50	1	116.50	116.50	2	1,710	0.12%
2020/11/11	1	118.50	0	0.00	119.50	1	1,699	0.06%
2020/11/10	3.5	118.50	1	124.00	118.00	2.5	1,690	0.15%
2020/11/09	1	122.50	1	121.50	122.00	0	1,683	0.00%
2020/11/06	0	0.00	5	120.50	121.00	-5	1,672	-0.30%
2020/11/05	2	120.50	0	0.00	120.00	2	1,659	0.12%
2020/11/04	3	120.17	4	120.00	122.00	-1	1,637	-0.06%
2020/11/03	1	114.50	3	112.67	114.50	-2	1,576	-0.13%
2020/11/02	4	110.88	0	0.00	110.00	4	1,561	0.26%
2020/10/30	0	0.00	1	114.00	113.00	-1	1,562	-0.06%
2020/10/29	1	113.00	1	115.50	114.50	0	1,564	0.00%
2020/10/26	2	118.50	0	0.00	118.50	2	1,542	0.13%
2020/10/23	4	122.50	1	123.00	121.50	3	1,529	0.20%
2020/10/22	2	125.50	1	126.50	123.00	1	1,540	0.06%
2020/10/21	1	121.50	4	121.63	123.00	-3	1,461	-0.21%
2020/10/20	0	0.00	7	124.57	122.00	-7	1,445	-0.48%
2020/10/19	3	119.50	2	119.75	120.00	1	1,351	0.07%
2020/10/16	5	117.90	12	119.92	122.50	-7	1,284	-0.55%
2020/10/15	3	111.50	7	111.57	112.00	-4	1,056	-0.38%
2020/10/14	0	0.00	2	105.50	106.00	-2	988	-0.20%
2020/10/13	2	104.00	3	103.33	104.50	-1	1,000	-0.10%
2020/10/07	1	107.50	0	0.00	108.00	1	1,037	0.10%
2020/10/06	4	108.00	4	107.50	108.00	0	1,060	0.00%
2020/10/05	2	108.75	2	110.75	108.00	0	1,079	0.00%
2020/09/30	1	104.00	0	0.00	105.00	1	1,075	0.09%
2020/09/29	1	105.50	0	0.00	104.00	1	1,105	0.09%
2020/09/28	0	0.00	1	104.50	105.00	-1	1,140	-0.09%
2020/09/25	2	102.25	1	101.50	103.00	1	1,169	0.09%
2020/09/24	2	103.25	0	0.00	103.00	2	1,185	0.17%
2020/09/22	5	107.40	4	107.00	106.50	1	1,217	0.08%
2020/09/21	1	109.00	2	112.48	108.50	-1	1,290	-0.08%
2020/09/18	6	116.42	5	116.80	112.00	1	1,353	0.07%
2020/09/17	0	0.00	2	117.50	117.50	-2	1,293	-0.15%
2020/09/16	2	106.75	9	107.50	107.00	-7	1,346	-0.52%
2020/09/15	0.4	106.00	1	107.50	106.00	-0.6	1,424	-0.04%
2020/09/14	4	104.38	5	105.50	106.00	-1	1,527	-0.07%
2020/09/11	1	104.50	0	0.00	104.50	1	1,578	0.06%
2020/09/08	0	0.00	1	104.00	103.50	-1	1,621	-0.06%
2020/09/07	2	102.75	0	0.00	102.00	2	1,635	0.12%
2020/09/04	1	101.00	1	103.50	103.00	0	1,659	0.00%
2020/09/03	0	0.00	3	104.50	103.50	-3	1,674	-0.18%
2020/09/02	3	103.33	0	0.00	103.50	3	1,692	0.18%
2020/09/01	0	0.00	2	105.00	105.50	-2	1,719	-0.12%
2020/08/28	1	103.50	0	0.00	104.00	1	1,722	0.06%
2020/08/27	4	105.75	4	105.50	105.00	0	1,718	0.00%
2020/08/26	0	0.00	1	107.00	107.50	-1	1,726	-0.06%
2020/08/25	10	105.00	0	0.00	106.00	10	1,731	0.58%
2020/08/24	3	106.33	1	106.00	107.50	2	1,727	0.12%
2020/08/20	9	104.78	4	104.50	106.00	5	1,726	0.29%
2020/08/19	2	118.00	1	120.00	115.00	1	1,730	0.06%
2020/08/18	4	119.25	3	119.83	119.00	1	1,733	0.06%
2020/08/14	1	117.50	1	119.00	118.50	0	1,746	0.00%
2020/08/13	4	121.13	3	120.00	120.00	1	1,745	0.06%
2020/08/12	1	124.50	0	0.00	124.50	1	1,736	0.06%
2020/08/10	1	126.50	2	126.75	126.50	-1	1,758	-0.06%
2020/08/07	1	125.50	0	0.00	126.00	1	1,771	0.06%
2020/08/06	1	127.50	1	128.00	128.50	0	1,785	0.00%
2020/08/05	2	127.50	1	127.50	127.00	1	1,806	0.06%
2020/08/04	2	125.50	2	126.00	126.00	0	1,829	0.00%
2020/08/03	4	128.75	3	126.50	126.50	1	1,879	0.05%
2020/07/29	0	0.00	1	129.00	128.00	-1	2,140	-0.05%
2020/07/28	6	130.42	7	130.86	128.50	-1	2,255	-0.04%
2020/07/27	3	128.50	0	0.00	127.50	3	2,324	0.13%
2020/07/24	4	133.63	3	131.00	130.50	1	2,328	0.04%
2020/07/23	0	0.00	1	135.50	135.50	-1	2,340	-0.04%
2020/07/22	1	133.00	0	0.00	133.50	1	2,340	0.04%
2020/07/21	0	0.00	3	135.50	135.00	-3	2,352	-0.13%
2020/07/20	2	127.25	2	126.25	129.00	0	2,353	0.00%
2020/07/17	1	129.50	2	132.00	128.50	-1	2,375	-0.04%
2020/07/16	1	133.50	0.5	132.00	133.00	0.5	2,487	0.02%
2020/07/15	0	0.00	1	135.50	134.00	-1	2,561	-0.04%
2020/07/14	4	134.25	4	134.50	133.50	0	2,566	0.00%
2020/07/13	2	136.00	1	137.00	135.50	1	2,554	0.04%
2020/07/09	0	0.00	4	133.50	135.00	-4	2,537	-0.16%
2020/07/07	3	136.33	2	136.00	136.00	1	2,494	0.04%
2020/07/06	0	0.00	3	135.33	136.00	-3	2,475	-0.12%
2020/07/03	5	133.20	2	133.00	133.00	3	2,472	0.12%
2020/07/02	3	134.17	0	0.00	135.00	3	2,468	0.12%
2020/07/01	1	136.00	0	0.00	135.50	1	2,453	0.04%
2020/06/30	4	136.00	1	134.50	137.00	3	2,435	0.12%
2020/06/29	2	130.00	1	131.00	131.00	1	2,364	0.04%
2020/06/24	9	131.11	3	130.00	129.00	6	2,307	0.26%
2020/06/23	0	0.00	1	131.00	130.50	-1	2,263	-0.04%
2020/06/22	1	129.00	0	0.00	130.00	1	2,204	0.05%
2020/06/19	6	135.67	3	136.33	132.00	3	2,191	0.14%
2020/06/18	4	133.25	5	132.80	135.00	-1	2,127	-0.05%
2020/06/17	4	137.25	0	0.00	137.00	4	2,101	0.19%
2020/06/16	2	140.25	0	0.00	140.50	2	2,115	0.09%
2020/06/15	9	145.22	0	0.00	140.50	9	2,199	0.41%
2020/06/11	0	0.00	2	150.75	149.50	-2	2,359	-0.08%
2020/06/10	1	145.00	0	0.00	146.50	1	2,378	0.04%
2020/06/09	4.2	148.33	0	0.00	147.50	4.2	2,475	0.17%
2020/06/08	8	149.50	2	153.00	152.00	6	2,564	0.23%
2020/06/04	0.5	151.50	0	0.00	152.00	0.5	2,662	0.02%
2020/06/02	1	158.50	1	154.00	154.00	0	2,716	0.00%
2020/06/01	0	0.00	3	155.00	155.00	-3	2,772	-0.11%
2020/05/28	3	149.17	0	0.00	150.50	3	2,819	0.11%
2020/05/27	1.5	151.33	2	151.75	151.00	-0.5	2,862	-0.02%
2020/05/26	1	158.50	5	155.40	157.00	-4	2,889	-0.14%
2020/05/25	3	148.83	0	0.00	148.50	3	2,932	0.10%
2020/05/20	1	150.00	1	154.00	153.50	0	3,059	0.00%
2020/05/19	2	152.50	1	150.50	150.50	1	3,163	0.03%
2020/05/15	2	158.50	1	153.00	152.00	1	3,476	0.03%
2020/05/14	0	0.00	1	158.50	156.00	-1	3,579	-0.03%
2020/05/13	0	0.00	7	157.21	160.00	-7	3,585	-0.20%
2020/05/12	1.3	156.15	0	0.00	155.50	1.3	3,566	0.04%
2020/05/11	7	155.79	0	0.00	155.50	7	3,545	0.20%
2020/05/08	1	163.00	2	165.25	161.50	-1	3,509	-0.03%
2020/05/07	5	163.30	8	161.63	161.50	-3	3,461	-0.09%
2020/05/06	4	159.63	3	160.33	158.00	1	3,397	0.03%
2020/05/05	11	157.77	10.5	156.21	154.00	0.5	3,306	0.02%
2020/05/04	5	155.20	5	153.90	154.00	0	3,212	0.00%
2020/04/30	2	145.75	2	147.50	148.50	0	3,093	0.00%
2020/04/29	2	138.00	0	0.00	137.50	2	2,998	0.07%
2020/04/28	1	141.00	1	137.50	137.50	0	2,987	0.00%
2020/04/27	1	136.50	1	136.00	139.00	0	2,981	0.00%
2020/04/21	4	144.63	4	142.50	134.50	0	2,926	0.00%
2020/04/20	4	143.00	4	142.13	144.50	0	2,812	0.00%
2020/04/17	1	131.50	2	134.75	131.50	-1	2,738	-0.04%
2020/04/16	1	131.50	0	0.00	131.00	1	2,719	0.04%
2020/04/15	2	133.25	1	132.50	134.00	1	2,709	0.04%
2020/04/14	0	0.00	1	132.00	132.50	-1	2,689	-0.04%
2020/04/13	1	129.50	0	0.00	128.50	1	2,687	0.04%
2020/04/08	0	0.00	1	135.00	136.00	-1	2,680	-0.04%
2020/04/07	1	131.50	4	131.75	132.50	-3	2,656	-0.11%
2020/04/06	0	0.00	0.5	126.00	126.50	-0.5	2,639	-0.02%
2020/03/31	1	129.50	3	130.00	129.50	-2	2,628	-0.08%
2020/03/30	1	122.50	0	0.00	129.00	1	2,644	0.04%
2020/03/27	3.2	129.66	1	134.00	127.00	2.2	2,627	0.08%
2020/03/26	1	129.00	0	0.00	131.50	1	2,599	0.04%
2020/03/25	4.3	135.72	6	139.25	132.00	-1.7	2,572	-0.07%
2020/03/24	1	135.50	0	0.00	135.00	1	2,507	0.04%
2020/03/19	10	128.50	13	127.31	126.00	-3	2,428	-0.12%
2020/03/18	1	147.00	0	0.00	133.50	1	2,322	0.04%
2020/03/17	0	0.00	2	135.50	143.00	-2	2,229	-0.09%
2020/03/16	1	139.50	1	138.50	134.00	0	2,134	0.00%
2020/03/13	2	136.50	7	136.43	139.00	-5	2,085	-0.24%
2020/03/12	17	141.97	28	136.29	146.00	-11	1,968	-0.56%
2020/03/11	1	140.00	0	0.00	141.00	1	1,856	0.05%
2020/03/09	1	142.00	2	142.00	140.00	-1	1,733	-0.06%
2020/03/06	1	141.50	0	0.00	142.00	1	1,687	0.06%
2020/03/05	5	143.60	5	144.40	146.00	0	1,665	0.00%
2020/03/04	1	141.50	1	142.00	142.00	0	1,597	0.00%
2020/03/03	2	140.25	0	0.00	138.00	2	1,566	0.13%
2020/03/02	0	0.00	2	142.00	142.00	-2	1,528	-0.13%
2020/02/27	1	139.50	10	141.00	140.00	-9	1,479	-0.61%
2020/02/26	11	140.18	3	141.67	139.50	8	1,431	0.56%
2020/02/25	2	138.75	0	0.00	140.50	2	1,353	0.15%
2020/02/24	2	143.00	2	144.00	143.50	0	1,294	0.00%
2020/02/21	0	0.00	10	147.00	147.00	-10	1,247	-0.80%
2020/02/20	3	144.17	3	146.83	148.00	0	1,205	0.00%
2020/02/19	13	138.92	23	140.33	144.00	-10	1,088	-0.92%
2020/02/18	8	132.56	8	131.81	131.00	0	885	0.00%
2020/02/17	15	126.57	32	129.02	130.50	-17	748	-2.27%
2020/02/14	0	0.00	1	117.50	119.00	-1	628	-0.16%
2020/02/06	0	0.00	3	113.50	115.50	-3	648	-0.46%
2020/01/30	0	0.00	2	108.50	108.00	-2	651	-0.31%
2020/01/20	1	113.00	2	113.75	112.50	-1	637	-0.16%
2020/01/16	0	0.00	1.5	113.00	113.50	-1.5	676	-0.22%
2020/01/15	3	110.33	2	110.50	112.00	1	695	0.14%
2020/01/14	2	112.00	0	0.00	111.00	2	695	0.29%
2020/01/13	1	110.50	1	111.50	112.50	0	717	0.00%
2020/01/10	0.5	111.50	0	0.00	112.00	0.5	814	0.06%
2020/01/03	1	120.50	1	117.00	116.50	0	924	0.00%
2020/01/02	1	118.50	0	0.00	119.00	1	919	0.11%
2019/12/31	1	118.00	1	116.00	117.00	0	919	0.00%
2019/12/24	0	0.00	6.5	116.92	116.50	-6.5	897	-0.72%
2019/12/19	0	0.00	1	113.50	113.00	-1	881	-0.11%
2019/12/18	1	115.50	2	117.25	115.00	-1	875	-0.11%
2019/12/17	1	114.00	0	0.00	115.00	1	854	0.12%
2019/12/09	0	0.00	2.4	112.63	112.50	-2.4	850	-0.28%
2019/12/04	0	0.00	1	109.50	111.00	-1	836	-0.12%
2019/11/29	1	108.00	1	109.00	108.00	0	841	0.00%
2019/11/28	1	108.50	1	109.50	108.50	0	839	0.00%
2019/11/27	1	108.50	2	109.00	109.00	-1	847	-0.12%
2019/11/26	2	108.50	0.5	109.00	109.00	1.5	846	0.18%
2019/11/22	1	108.50	0	0.00	108.50	1	847	0.12%
2019/11/20	0	0.00	2	110.00	110.00	-2	847	-0.24%
2019/11/15	2	111.75	0	0.00	112.50	2	846	0.24%
2019/11/14	0	0.00	1	112.00	111.50	-1	855	-0.12%
2019/11/13	0.1	113.00	0	0.00	113.00	0.1	858	0.01%
2019/11/12	0.1	113.50	0	0.00	113.50	0.1	861	0.01%
2019/11/11	3	111.33	1.1	113.55	114.50	1.9	873	0.22%
2019/11/08	11	114.00	0	0.00	113.50	11	870	1.26%
2019/11/07	0.2	116.50	0	0.00	117.00	0.2	868	0.02%
2019/11/05	0	0.00	5	121.00	122.00	-5	892	-0.56%
2019/11/04	2.2	116.91	0	0.00	116.00	2.2	865	0.25%
2019/11/01	1	116.00	0	0.00	118.00	1	862	0.12%
2019/10/31	4	117.75	1	116.50	116.50	3	861	0.35%
2019/10/30	1	120.00	0	0.00	120.00	1	854	0.12%
2019/10/29	2.1	122.43	1	123.00	121.50	1.1	850	0.13%
2019/10/25	3	122.33	4	123.63	121.00	-1	845	-0.12%
2019/10/22	4	120.00	12	120.21	118.00	-8	838	-0.95%
2019/10/21	2	120.25	5	120.60	121.00	-3	822	-0.36%
2019/10/18	5	118.70	8	118.94	119.00	-3	789	-0.38%
2019/10/17	0	0.00	1	114.50	114.50	-1	686	-0.15%
2019/10/16	1	113.00	3	114.17	114.00	-2	682	-0.29%
2019/10/15	0	0.00	1	112.50	113.00	-1	667	-0.15%
2019/10/14	19	111.97	18	112.42	111.00	1	656	0.15%
2019/10/09	0	0.00	2	107.00	107.00	-2	610	-0.33%
2019/10/07	0	0.00	1	105.50	106.00	-1	621	-0.16%
2019/10/04	0	0.00	1	105.50	104.00	-1	639	-0.16%
2019/10/03	1	105.50	2	103.50	104.50	-1	659	-0.15%
2019/10/02	0	0.00	3	103.33	104.00	-3	663	-0.45%
2019/10/01	0	0.00	1	102.50	102.50	-1	664	-0.15%
2019/09/27	4	101.00	0	0.00	101.00	4	668	0.60%
2019/09/26	1	102.00	0	0.00	102.00	1	684	0.15%
2019/09/23	1	103.50	0	0.00	103.00	1	725	0.14%
2019/09/19	1	103.50	1	104.00	104.00	0	769	0.00%
2019/09/18	1	102.00	0	0.00	103.00	1	829	0.12%
2019/09/12	1	102.50	1	102.50	102.00	0	1,015	0.00%
2019/09/11	1	101.50	2	102.00	102.00	-1	1,068	-0.09%
2019/09/09	1	103.50	0	0.00	102.50	1	1,098	0.09%
2019/09/06	2	105.75	0	0.00	104.00	2	1,102	0.18%
2019/09/05	0	0.00	1	106.50	106.00	-1	1,102	-0.09%
2019/09/03	1	104.50	2	105.00	105.50	-1	1,113	-0.09%
2019/08/30	0	0.00	2	103.25	102.50	-2	1,117	-0.18%
2019/08/29	2	101.25	0	0.00	101.50	2	1,118	0.18%
2019/08/22	1	105.00	0	0.00	104.50	1	1,184	0.08%
2019/08/20	1	105.00	0	0.00	105.50	1	1,204	0.08%
2019/08/19	2	105.75	0	0.00	105.00	2	1,207	0.17%
2019/08/14	0	0.00	4	104.13	106.00	-4	1,210	-0.33%
2019/08/13	1	101.50	2	100.50	101.50	-1	1,202	-0.08%
2019/08/08	11	101.09	12	101.58	101.50	-1	1,204	-0.08%
2019/08/07	6	102.08	1	105.00	102.00	5	1,199	0.42%
2019/08/06	1	103.00	1	104.50	106.50	0	1,175	0.00%
2019/08/02	2	108.50	0	0.00	108.50	2	1,187	0.17%
2019/07/31	2	110.50	1	111.00	112.00	1	1,200	0.08%
2019/07/30	2	112.00	0	0.00	110.50	2	1,215	0.16%
2019/07/29	2	113.50	1	114.00	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	2	115.50	116.00	-2	1,209	-0.17%
2019/07/24	4	112.63	12	113.25	113.50	-8	1,199	-0.67%
2019/07/23	2	108.75	2	109.75	109.00	0	1,186	0.00%
2019/07/22	0	0.00	2	109.00	109.00	-2	1,191	-0.17%
2019/07/19	2	108.00	2	109.00	108.00	0	1,206	0.00%
2019/07/18	3	108.00	0	0.00	107.00	3	1,251	0.24%
2019/07/15	1	107.50	2	108.75	110.50	-1	1,279	-0.08%
2019/07/12	1	108.00	0	0.00	107.50	1	1,325	0.08%
2019/07/11	2	111.25	1	111.00	110.50	1	1,320	0.08%
2019/07/10	4	111.63	0	0.00	111.00	4	1,322	0.30%
2019/07/09	0	0.00	1	120.00	120.50	-1	1,305	-0.08%
2019/07/04	0	0.00	3	122.33	122.50	-3	1,317	-0.23%
2019/07/03	3	121.33	0	0.00	121.50	3	1,368	0.22%
2019/07/02	3.5	123.93	3	124.83	124.00	0.5	1,358	0.04%
2019/07/01	3	123.50	3	123.50	124.00	0	1,351	0.00%
2019/06/28	1	122.00	1	122.50	121.50	0	1,349	0.00%
2019/06/27	3	122.50	0.1	121.50	121.50	2.9	1,375	0.21%
2019/06/26	4	122.25	1	124.00	123.50	3	1,365	0.22%
2019/06/25	3	121.67	2	122.00	126.00	1	1,345	0.07%
2019/06/24	2	124.50	2	125.00	126.00	0	1,281	0.00%
2019/06/21	9	120.83	13	121.77	125.00	-4	1,231	-0.32%
2019/06/20	8	119.50	10	118.80	120.50	-2	1,171	-0.17%
2019/06/19	5	116.10	10	112.95	115.50	-5	1,136	-0.44%
2019/06/18	2	108.75	3	108.67	108.00	-1	1,113	-0.09%
2019/06/17	2	108.75	6	108.08	108.50	-4	1,184	-0.34%
2019/06/14	8	106.13	4	106.50	105.50	4	1,183	0.34%
2019/06/13	3	104.00	1	104.50	105.00	2	1,191	0.17%
2019/06/12	7	105.21	5	105.50	105.00	2	1,199	0.17%
2019/06/11	23	104.46	3	104.33	104.50	20	1,207	1.66%
2019/06/10	0	0.00	1	102.00	102.00	-1	1,206	-0.08%
2019/06/06	4	100.10	3	101.23	99.90	1	1,219	0.08%
2019/06/05	1	102.50	0	0.00	102.00	1	1,226	0.08%
2019/06/04	1	102.00	3	103.00	103.00	-2	1,245	-0.16%
2019/06/03	0	0.00	3	101.17	101.50	-3	1,262	-0.24%
2019/05/31	2	101.50	14	101.09	103.00	-12	1,291	-0.93%
2019/05/30	5	98.92	2	99.30	99.70	3	1,312	0.23%
2019/05/29	5	98.52	33	98.52	98.30	-28	1,313	-2.13%
2019/05/24	1	102.00	1	102.50	102.00	0	1,394	0.00%
2019/05/23	5	101.00	9	101.17	101.00	-4	1,446	-0.28%
2019/05/22	0.1	104.00	0	0.00	104.00	0.1	1,457	0.01%
2019/05/21	2	102.25	0	0.00	104.50	2	1,480	0.14%
2019/05/20	1	102.00	2	102.00	102.50	-1	1,495	-0.07%
2019/05/16	1.1	105.77	1	106.00	103.50	0.1	1,514	0.01%
2019/05/15	2	107.25	0	0.00	107.00	2	1,550	0.13%
2019/05/13	2	106.25	2	106.25	105.50	0	1,656	0.00%
2019/05/10	2	110.50	0	0.00	109.00	2	1,666	0.12%
2019/05/09	2	110.50	2	110.25	110.00	0	1,670	0.00%
2019/05/07	3.1	113.98	0	0.00	113.50	3.1	1,715	0.18%
2019/05/06	3	116.00	1	116.00	115.50	2	1,774	0.11%
2019/05/03	1	118.50	5	118.70	119.00	-4	1,782	-0.22%
2019/05/02	2	116.75	0	0.00	117.00	2	1,787	0.11%
2019/04/30	6	117.25	2	117.50	117.50	4	1,806	0.22%
2019/04/29	4	119.00	2	119.50	118.50	2	1,845	0.11%
2019/04/26	0	0.00	3	123.00	123.00	-3	1,860	-0.16%
2019/04/24	2	122.75	7	125.14	121.50	-5	1,866	-0.27%
2019/04/23	1	123.00	10	122.50	123.50	-9	1,834	-0.49%
2019/04/22	0	0.00	10	122.20	122.00	-10	1,841	-0.54%
2019/04/19	2	119.25	2	120.00	120.00	0	1,834	0.00%
2019/04/18	8	121.25	5	123.30	118.50	3	1,859	0.16%
2019/04/17	0	0.00	1	123.00	122.50	-1	1,828	-0.05%
2019/04/16	1	122.50	13	121.23	122.50	-12	1,821	-0.66%
2019/04/15	0	0.00	2	120.25	120.50	-2	1,826	-0.11%
2019/04/12	5	118.30	5	119.30	119.50	0	1,838	0.00%
2019/04/11	5	120.20	1	120.00	119.00	4	1,837	0.22%
2019/04/10	2	121.00	0	0.00	123.50	2	1,823	0.11%
2019/04/09	9	123.28	8	123.44	122.50	1	1,827	0.05%
2019/04/08	0	0.00	2	120.00	119.00	-2	1,809	-0.11%
2019/04/03	3	118.83	1	118.50	118.50	2	1,818	0.11%
2019/04/02	0	0.00	6	118.92	119.00	-6	1,844	-0.33%
2019/04/01	3	117.50	4	118.25	117.00	-1	1,881	-0.05%
2019/03/29	1	115.00	1	116.50	117.00	0	1,849	0.00%
2019/03/28	3	115.83	2	116.50	115.50	1	1,891	0.05%
2019/03/27	1	115.50	0	0.00	115.50	1	1,948	0.05%
2019/03/26	0	0.00	1	115.00	115.00	-1	1,978	-0.05%
2019/03/25	1	113.50	2	114.25	115.50	-1	1,994	-0.05%
2019/03/22	2	116.75	6	117.50	116.50	-4	1,992	-0.20%
2019/03/21	8	116.56	10	118.00	116.50	-2	2,003	-0.10%
2019/03/20	9	117.11	26	116.60	118.00	-17	2,013	-0.84%
2019/03/19	14	111.93	4.5	112.33	111.50	9.5	1,995	0.48%
2019/03/18	7	111.36	3	111.83	110.50	4	2,006	0.20%
2019/03/15	7	111.29	0	0.00	112.00	7	2,045	0.34%
2019/03/14	1	110.00	0	0.00	110.00	1	2,082	0.05%
2019/03/13	1	111.50	0	0.00	111.50	1	2,132	0.05%
2019/03/12	2	113.50	2	114.00	111.50	0	2,168	0.00%
2019/03/11	2	112.00	2	111.75	112.00	0	2,194	0.00%
2019/03/08	2	109.75	1	111.00	110.50	1	2,274	0.04%
2019/03/07	4	110.00	3	111.33	110.00	1	2,342	0.04%
2019/03/06	6	113.75	1	113.00	113.00	5	2,430	0.21%
2019/03/05	2.1	116.98	0	0.00	116.00	2.1	2,512	0.08%
2019/02/27	4.2	119.17	2	119.75	119.50	2.2	2,544	0.09%
2019/02/26	9.8	123.04	7	124.07	121.50	2.8	2,540	0.11%
2019/02/25	10.3	121.90	4	121.00	122.00	6.3	2,547	0.25%
2019/02/22	3	128.50	6	127.75	127.00	-3	2,592	-0.12%
2019/02/21	4	124.50	6	126.17	126.00	-2	2,580	-0.08%
2019/02/20	5	126.40	2	127.00	125.00	3	2,604	0.12%
2019/02/19	2	123.75	1	125.50	126.00	1	2,637	0.04%
2019/02/18	1	127.50	0	0.00	125.50	1	2,640	0.04%
2019/02/15	6	125.75	3	126.00	125.00	3	2,676	0.11%
2019/02/14	8	128.88	0	0.00	128.00	8	2,701	0.30%
2019/02/13	2	130.25	3.3	129.92	132.00	-1.3	2,692	-0.05%
2019/02/12	1.2	123.75	10.5	124.90	125.00	-9.3	2,668	-0.35%
2019/02/11	5.2	120.77	2	121.50	120.50	3.2	2,746	0.12%
2019/01/30	4	122.00	5	122.80	122.00	-1	2,828	-0.04%
2019/01/29	6	120.58	1	120.50	120.50	5	2,867	0.17%
2019/01/28	2	124.50	2	124.75	123.00	0	2,907	0.00%
2019/01/25	5	123.40	8	123.75	124.00	-3	3,007	-0.10%
2019/01/24	1	118.00	1	118.50	118.00	0	3,048	0.00%
2019/01/22	4	119.25	3	118.83	117.50	1	3,101	0.03%
2019/01/21	3	119.17	7	117.00	119.50	-4	3,153	-0.13%
2019/01/18	2	111.50	1	112.50	114.50	1	3,148	0.03%
2019/01/17	2	113.75	0	0.00	113.00	2	3,166	0.06%
2019/01/16	1	115.00	1	114.00	114.00	0	3,213	0.00%
2019/01/15	0	0.00	1	115.50	115.50	-1	3,232	-0.03%
2019/01/10	2	118.75	3	119.83	117.00	-1	3,276	-0.03%
2019/01/09	1	120.50	0	0.00	118.00	1	3,283	0.03%
2019/01/07	0	0.00	6	116.33	115.00	-6	3,341	-0.18%
2019/01/04	1	113.00	0	0.00	113.00	1	3,375	0.03%
2019/01/03	2	114.00	1	114.00	113.00	1	3,405	0.03%
2018/12/28	0	0.00	1	117.00	118.00	-1	3,554	-0.03%
2018/12/27	2	117.50	5	117.70	117.50	-3	3,591	-0.08%
2018/12/25	2	111.00	1	110.50	115.00	1	3,613	0.03%
2018/12/24	3	118.33	1	118.00	118.00	2	3,593	0.06%
2018/12/21	8	123.38	9	123.56	126.00	-1	3,639	-0.03%
2018/12/20	3	123.83	1	121.50	122.00	2	3,621	0.06%
2018/12/19	3	129.83	0	0.00	130.00	3	3,628	0.08%
2018/12/18	4	135.13	2	133.00	133.00	2	3,598	0.06%
2018/12/17	5	135.60	5	135.70	134.50	0	3,770	0.00%
2018/12/14	11	135.27	9	134.89	135.00	2	3,997	0.05%
2018/12/13	15	138.23	9	139.50	139.00	6	4,105	0.15%
2018/12/12	11	140.45	13	140.38	140.50	-2	4,263	-0.05%
2018/12/11	3	134.17	6	134.50	133.50	-3	4,294	-0.07%
2018/12/10	5	131.40	0.5	133.00	133.00	4.5	4,302	0.10%
2018/12/07	7	133.29	17	135.44	139.00	-10	4,307	-0.23%
2018/12/06	21	134.67	21	134.76	130.50	0	4,400	0.00%
2018/12/05	12	140.75	10	142.10	139.50	2	4,404	0.05%
2018/12/04	14	146.68	14	147.57	146.50	0	4,487	0.00%
2018/12/03	41	150.95	30	151.57	150.00	11	4,524	0.24%
2018/11/30	20	142.15	74	142.70	142.50	-54	4,539	-1.19%
2018/11/29	71.5	140.89	17	141.12	140.00	54.5	4,561	1.19%
2018/11/28	18	132.00	25.1	132.36	132.00	-7.1	4,594	-0.15%
2018/11/27	10	126.65	9	125.67	128.00	1	4,522	0.02%
2018/11/26	7	122.50	9	122.28	123.00	-2	4,566	-0.04%
2018/11/23	8	121.25	14	121.86	120.50	-6	4,728	-0.13%
2018/11/22	5	122.00	9	125.17	121.50	-4	4,911	-0.08%
2018/11/21	14	126.61	14	125.61	125.50	0	4,960	0.00%
2018/11/20	8	118.81	14	119.43	121.00	-6	4,931	-0.12%
2018/11/19	0	0.00	3	116.33	119.00	-3	4,933	-0.06%
2018/11/16	12	116.79	12	117.33	116.00	0	5,029	0.00%
2018/11/15	6	114.42	9	115.33	116.50	-3	5,075	-0.06%
2018/11/14	13	115.73	13	116.08	114.50	0	5,099	0.00%
2018/11/13	9	113.89	11	114.05	117.00	-2	5,110	-0.04%
2018/11/12	10	113.80	17	114.62	116.50	-7	5,143	-0.14%
2018/11/09	17	113.26	36	113.46	115.00	-19	5,172	-0.37%
2018/11/08	30	116.73	442	123.15	114.00	-412	5,209	-7.91%	大賣/鉅額交易
2018/11/07	63	115.48	34	115.90	119.50	29	5,139	0.56%
2018/11/06	94	112.78	37	110.85	109.50	57	5,093	1.12%
2018/11/05	146	114.04	25	113.66	117.00	121	5,093	2.38%	大買/鉅額交易
2018/11/02	95	114.33	86.6	115.09	112.00	8.4	5,059	0.17%
2018/11/01	237	113.71	14	113.54	113.50	223	4,960	4.50%	大買/鉅額交易
2018/10/31	1	104.00	2.5	104.50	105.50	-1.5	4,869	-0.03%
2018/10/30	17	96.33	21	96.53	96.20	-4	4,887	-0.08%
2018/10/29	11	96.69	11	95.48	97.20	0	4,966	0.00%
2018/10/26	13	94.90	13	95.25	92.10	0	4,932	0.00%
2018/10/25	18.1	96.96	22	97.15	95.00	-3.9	4,962	-0.08%
2018/10/24	30	106.32	27	106.48	105.50	3	4,985	0.06%
2018/10/23	10	111.20	5	109.30	109.00	5	4,991	0.10%
2018/10/22	21	116.14	18	116.78	118.00	3	5,020	0.06%
2018/10/19	11	111.64	10	112.70	114.50	1	5,166	0.02%
2018/10/18	11.1	121.38	9	122.33	118.00	2.1	5,300	0.04%
2018/10/17	7	122.71	5	123.10	121.00	2	5,319	0.04%
2018/10/16	24	122.35	28	122.41	121.00	-4	5,339	-0.07%
2018/10/15	12	117.67	12	117.88	118.00	0	5,354	0.00%
2018/10/12	14	115.46	18	115.53	117.00	-4	5,480	-0.07%
2018/10/11	8	114.44	4	114.75	112.50	4	5,553	0.07%
2018/10/09	39	120.18	27	122.80	124.50	12	5,624	0.21%
2018/10/08	8	122.06	3	117.50	118.00	5	5,600	0.09%
2018/10/05	8.5	135.47	5	132.90	130.00	3.5	5,592	0.06%
2018/10/04	12	141.67	17	143.00	143.50	-5	5,610	-0.09%
2018/10/03	5	144.20	9	146.67	139.00	-4	5,632	-0.07%
2018/10/02	1	148.50	1	150.00	148.50	0	5,632	0.00%
2018/10/01	13	151.15	3	147.67	151.00	10	5,681	0.18%
2018/09/28	26	151.77	13.5	150.93	150.00	12.5	5,755	0.22%
2018/09/27	1	153.00	4.5	154.33	152.00	-3.5	5,850	-0.06%
2018/09/26	11.1	164.89	18	165.31	163.00	-6.9	5,841	-0.12%
2018/09/25	0	0.00	1.5	163.00	163.00	-1.5	5,820	-0.03%
2018/09/12	17	80.01	11	79.97	79.30	6	5,881	0.10%
2018/09/11	24	85.80	9	87.40	85.40	15	5,808	0.26%
2018/09/10	15	90.67	11	90.29	89.60	4	5,642	0.07%
2018/09/07	16	104.08	27	105.92	99.50	-11	5,558	-0.20%
2018/09/06	21	109.00	11	108.68	108.50	10	5,410	0.18%
2018/09/05	5	107.60	5	107.30	105.50	0	5,398	0.00%
2018/09/04	22	105.57	21	106.45	107.50	1	5,477	0.02%
2018/09/03	9	105.83	13	105.27	104.50	-4	5,508	-0.07%
2018/08/31	10	108.35	8	109.31	110.00	2	5,439	0.04%
2018/08/30	15	113.17	9	112.72	111.00	6	5,435	0.11%
2018/08/29	3	109.83	7	110.00	110.50	-4	5,400	-0.07%
2018/08/28	19	109.32	7	110.50	109.00	12	5,469	0.22%
2018/08/27	4	110.88	12	111.00	113.00	-8	5,437	-0.15%
2018/08/24	21	106.64	23	107.02	107.50	-2	5,506	-0.04%
2018/08/23	11	111.82	11	113.00	110.50	0	5,728	0.00%
2018/08/22	8	111.31	23	111.93	113.50	-15	5,988	-0.25%
2018/08/21	22	110.50	53	111.14	112.50	-31	6,261	-0.50%
2018/08/20	18	110.22	89	109.93	109.50	-71	6,248	-1.14%
2018/08/17	6	119.58	528	121.29	118.00	-522	6,190	-8.43%	大賣/鉅額交易
2018/08/16	37	117.47	97	117.46	123.00	-60	6,289	-0.95%
2018/08/15	14	117.57	110	118.43	117.00	-96	6,444	-1.49%	大賣/
2018/08/14	130	119.96	19	118.97	121.00	111	6,587	1.69%	大買/鉅額交易
2018/08/13	44	123.55	150	124.03	121.00	-106	6,624	-1.60%	大賣/鉅額交易
2018/08/10	21	130.60	40	130.76	130.00	-19	6,714	-0.28%
2018/08/09	50	132.08	109	132.27	132.00	-59	7,007	-0.84%	大賣/
2018/08/08	41	133.96	49	134.79	134.00	-8	7,354	-0.11%
2018/08/07	10	137.70	124	135.50	138.00	-114	7,725	-1.48%	大賣/鉅額交易
2018/08/06	29	133.57	321	133.17	133.00	-292	7,937	-3.68%	大賣/鉅額交易
2018/08/03	68	139.22	12	138.58	138.50	56	8,077	0.69%
2018/08/02	32	140.22	37	140.49	139.00	-5	8,111	-0.06%
2018/08/01	34	145.38	16	145.75	146.00	18	8,123	0.22%
2018/07/31	22	146.64	44	146.55	148.00	-22	8,167	-0.27%
2018/07/30	41	148.96	31	146.34	146.00	10	8,164	0.12%
2018/07/27	23	150.46	25	150.08	152.00	-2	8,160	-0.02%
2018/07/26	98	150.39	59	149.63	148.50	39	8,187	0.48%
2018/07/25	480	156.50	166	156.75	150.50	314	8,191	3.83%	大買/大賣/鉅額交易
2018/07/24	12	142.42	13	144.00	147.00	-1	8,093	-0.01%
2018/07/23	16	140.53	8	140.63	141.00	8	8,084	0.10%
2018/07/20	27	149.96	36	148.86	147.50	-9	8,061	-0.11%
2018/07/19	29	149.36	25	149.64	149.00	4	8,046	0.05%
2018/07/18	34	150.35	14	149.57	148.00	20	8,115	0.25%
2018/07/17	30	155.70	15	154.10	150.50	15	8,119	0.18%
2018/07/16	25	150.38	78	153.44	154.50	-53	8,009	-0.66%
2018/07/13	34	146.50	16	145.19	144.50	18	7,954	0.23%
2018/07/12	55	146.80	17	145.50	144.50	38	7,955	0.48%
2018/07/11	37	145.39	52	142.90	144.00	-15	7,990	-0.19%
2018/07/10	52	142.31	45	144.72	146.50	7	8,057	0.09%
2018/07/09	45	138.78	70	139.74	137.50	-25	8,090	-0.31%
2018/07/06	52	129.20	17	134.03	136.00	35	8,131	0.43%
2018/07/05	68	130.82	70	131.28	124.00	-2	8,061	-0.02%
2018/07/04	20	130.55	34	129.03	130.50	-14	8,035	-0.17%
2018/07/03	38	134.49	34	131.97	131.00	4	7,993	0.05%
2018/07/02	32	140.38	45	137.87	135.50	-13	7,976	-0.16%
2018/06/29	38	142.37	29	143.07	143.50	9	7,958	0.11%
2018/06/28	22	142.25	24	143.13	141.00	-2	8,027	-0.02%
2018/06/27	22	145.07	23	144.41	141.50	-1	8,014	-0.01%
2018/06/26	27	147.11	15	147.53	148.00	12	7,963	0.15%
2018/06/25	5	137.70	6	138.83	139.50	-1	7,839	-0.01%
2018/06/22	17	137.38	26	138.38	137.50	-9	7,868	-0.11%
2018/06/21	66	142.25	35	142.61	142.50	31	7,888	0.39%
2018/06/20	59	137.34	49	135.49	138.00	10	7,885	0.13%
2018/06/19	34	144.51	15	142.97	141.00	19	7,857	0.24%
2018/06/15	12	150.04	18	149.36	149.50	-6	7,863	-0.08%
2018/06/14	7	150.71	20	150.68	151.00	-13	7,852	-0.17%
2018/06/13	42	155.08	33	152.47	152.00	9	7,893	0.11%
2018/06/12	65	159.26	56	159.58	157.50	9	7,919	0.11%
2018/06/11	48	155.33	25	156.48	156.50	23	7,844	0.29%
2018/06/08	13	151.85	14	152.89	152.00	-1	7,821	-0.01%
2018/06/07	48	157.35	23	155.74	155.00	25	7,821	0.32%
2018/06/06	68	158.48	26	158.27	157.50	42	7,924	0.53%
2018/06/05	35	159.20	34	154.94	155.50	1	7,934	0.01%
2018/06/04	42	162.71	31	161.29	161.00	11	7,846	0.14%
2018/06/01	78	164.30	43	163.74	163.00	35	7,920	0.44%
2018/05/31	131	173.21	127	170.50	167.00	4	7,840	0.05%	大買/大賣/
2018/05/30	109	167.27	102	167.10	166.00	7	7,513	0.09%	大買/大賣/
2018/05/29	58	161.69	45	163.16	170.50	13	7,233	0.18%
2018/05/28	23	155.04	23	155.78	156.00	0	6,888	0.00%
2018/05/25	29	153.24	31	152.84	152.50	-2	6,767	-0.03%
2018/05/24	38	153.11	27	152.67	152.50	11	6,717	0.16%
2018/05/23	69	152.79	57	153.85	155.50	12	6,582	0.18%
2018/05/22	88	151.39	36	152.11	147.00	52	6,423	0.81%
2018/05/21	39	157.36	11	158.23	155.50	28	6,377	0.44%
2018/05/18	31	157.42	31	160.24	161.00	0	6,286	0.00%
2018/05/17	73	159.02	26	159.69	156.00	47	6,256	0.75%
2018/05/16	22	163.64	46	165.62	164.00	-24	6,031	-0.40%
2018/05/15	89	162.72	27	162.22	155.00	62	5,701	1.09%
2018/05/14	186	151.44	8	157.63	158.50	178	5,362	3.32%	大買/鉅額交易
2018/05/11	57	138.60	35	143.31	144.50	22	5,158	0.43%
2018/05/10	51	128.60	41	129.52	131.50	10	5,014	0.20%
2018/05/09	83	126.84	13	126.19	126.00	70	4,998	1.40%
2018/05/08	228	124.12	25	124.58	124.50	203	5,017	4.05%	大買/鉅額交易
2018/05/07	12	119.50	9	118.94	119.00	3	5,036	0.06%
2018/05/04	30	117.50	12	117.58	116.50	18	5,091	0.35%
2018/05/03	32	123.45	22	121.34	120.50	10	5,178	0.19%
2018/05/02	13	120.65	24	121.46	121.00	-11	5,214	-0.21%
2018/04/30	0	0.00	9	118.00	117.50	-9	5,271	-0.17%
2018/04/27	1	114.00	33	113.95	115.00	-32	5,480	-0.58%
2018/04/26	10	116.25	7	114.07	111.50	3	5,617	0.05%
2018/04/25	7	112.57	5	114.00	115.50	2	5,837	0.03%
2018/04/24	31	118.05	16	121.31	114.00	15	5,980	0.25%
2018/04/23	17	128.68	8	128.25	126.00	9	5,890	0.15%
2018/04/20	6	126.17	31	127.56	125.50	-25	5,891	-0.42%
2018/04/19	37	129.69	65	130.41	126.50	-28	5,958	-0.47%
2018/04/18	22	126.16	72	127.08	125.50	-50	5,907	-0.85%
2018/04/17	56	124.71	62	126.67	124.50	-6	5,931	-0.10%
2018/04/16	47	126.03	128	126.68	124.50	-81	6,015	-1.35%	大賣/
2018/04/13	67	118.93	59	120.26	124.00	8	5,975	0.13%
2018/04/12	43	110.57	61	111.71	113.00	-18	6,025	-0.30%
2018/04/11	3	118.17	43	118.81	115.50	-40	6,084	-0.66%
2018/04/10	62	118.41	16	118.06	117.50	46	6,128	0.75%
2018/04/09	32	117.42	25	116.66	117.50	7	6,229	0.11%
2018/04/03	31	120.03	33	121.03	119.50	-2	6,239	-0.03%
2018/04/02	10	118.10	27	118.83	119.50	-17	6,260	-0.27%
2018/03/31	49	118.82	100	119.20	117.50	-51	6,309	-0.81%
2018/03/30	11	125.82	100	125.83	123.00	-89	6,256	-1.42%
2018/03/29	3	124.83	106	124.16	125.50	-103	6,272	-1.64%	大賣/鉅額交易
2018/03/28	15	125.30	32	123.14	123.00	-17	6,257	-0.27%
2018/03/27	34	131.15	9	130.89	128.00	25	6,241	0.40%
2018/03/26	20	125.13	20	126.78	130.50	0	6,241	0.00%
2018/03/23	27	123.43	8	124.63	124.50	19	6,196	0.31%
2018/03/22	31	133.32	41.3	131.76	129.00	-10.3	6,156	-0.17%
2018/03/21	62	137.93	425	136.81	134.50	-363	6,083	-5.97%	大賣/鉅額交易
2018/03/20	16	137.31	16	137.50	138.50	0	6,032	0.00%
2018/03/19	10	140.25	111	138.93	138.00	-101	6,034	-1.67%	大賣/鉅額交易
2018/03/16	30	138.35	34	139.82	137.50	-4	5,970	-0.07%
2018/03/15	6.2	136.54	16	137.63	137.00	-9.8	5,882	-0.17%
2018/03/14	22	137.64	13	138.73	137.00	9	5,880	0.15%
2018/03/13	19	141.24	16	139.69	139.00	3	5,880	0.05%
2018/03/12	38	142.34	56	142.54	141.00	-18	5,843	-0.31%
2018/03/09	31	138.50	33	138.39	138.00	-2	5,710	-0.04%
2018/03/08	13	137.85	6	136.50	136.00	7	5,679	0.12%
2018/03/07	30	138.02	41	138.50	134.50	-11	5,707	-0.19%
2018/03/06	27	133.11	20	134.15	135.00	7	5,610	0.12%
2018/03/05	27	131.02	14	131.07	130.00	13	5,559	0.23%
2018/03/02	9	128.94	21	128.88	130.00	-12	5,547	-0.22%
2018/03/01	1	131.00	6	129.50	130.00	-5	5,576	-0.09%
2018/02/27	32	133.38	1	133.50	130.50	31	5,616	0.55%
2018/02/26	14	135.93	6	135.83	133.00	8	5,624	0.14%
2018/02/23	30	136.25	29	136.26	132.50	1	5,562	0.02%
2018/02/22	11	135.27	7	135.50	134.00	4	5,607	0.07%
2018/02/21	31.3	133.23	49	136.33	135.50	-17.7	5,702	-0.31%
2018/02/12	34.2	129.22	10	129.75	126.00	24.2	5,640	0.43%
2018/02/09	19	118.42	54	121.59	127.00	-35	5,605	-0.62%
2018/02/08	14	124.96	11	123.41	123.00	3	5,521	0.05%
2018/02/07	6	121.25	18	125.14	127.00	-12	5,487	-0.22%
2018/02/06	40	117.44	17	118.21	115.50	23	5,576	0.41%
2018/02/05	13	124.69	10	125.65	128.00	3	5,612	0.05%
2018/02/02	5.2	133.00	11	132.50	132.00	-5.8	5,617	-0.10%
2018/02/01	7.1	132.63	2	133.25	131.00	5.1	5,568	0.09%
2018/01/31	4	131.75	5	131.60	132.00	-1	5,521	-0.02%
2018/01/30	87	132.66	16	133.50	132.00	71	5,482	1.30%
2018/01/29	23	131.72	15	132.10	130.00	8	5,404	0.15%
2018/01/26	28	129.25	8	128.56	127.00	20	5,374	0.37%
2018/01/25	59.1	137.34	55	139.60	134.00	4.1	5,288	0.08%
2018/01/24	41	144.23	85	141.44	140.50	-44	5,230	-0.84%
2018/01/23	47.2	142.33	78	144.92	140.00	-30.8	5,153	-0.60%
2018/01/22	41	135.67	28.5	139.61	143.00	12.5	4,959	0.25%
2018/01/19	40	130.79	51	130.60	130.00	-11	4,838	-0.23%
2018/01/18	46	119.63	50	122.31	127.00	-4	4,592	-0.09%
2018/01/17	25	115.64	5	116.20	115.50	20	4,427	0.45%
2018/01/16	69	116.08	19	116.68	115.50	50	4,400	1.14%
2018/01/15	74	116.74	91	114.90	115.50	-17	4,358	-0.39%
2018/01/12	7	115.64	15	116.00	115.50	-8	4,291	-0.19%
2018/01/11	11	114.82	17	114.68	115.50	-6	4,279	-0.14%
2018/01/10	26	117.00	45	118.02	115.50	-19	4,232	-0.45%
2018/01/09	18	114.97	8	115.25	114.00	10	4,086	0.24%
2018/01/08	10	111.55	14	114.43	114.50	-4	4,055	-0.10%
2018/01/05	48	106.90	68	107.54	110.00	-20	3,879	-0.52%
2018/01/04	6	101.50	9	102.39	100.00	-3	3,767	-0.08%
2018/01/03	23	99.22	16	98.29	101.50	7	3,718	0.19%
2018/01/02	17	94.00	16	96.21	92.70	1	3,622	0.03%