原相 (3227)-元大-竹北券商分點個股進出

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

原相

(3227)

可現股當沖

股價
155.0
漲跌
▲2.0
漲幅
+1.31%
成交量
724張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

原相 (3227)籌碼相關－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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
2024/05/07	0	0.00	8	155.06	155.00	-8	2,089	-0.38%
2024/05/06	7	154.57	0	0.00	153.00	7	2,094	0.33%
2024/05/03	0	0.00	7	159.14	158.00	-7	2,091	-0.33%
2024/05/02	5	156.20	0	0.00	156.50	5	2,087	0.24%
2024/04/30	5.2	157.59	0	0.00	158.50	5.2	2,107	0.25%
2024/04/29	8	156.25	0	0.00	156.50	8	2,141	0.37%
2024/04/26	5.1	153.66	0	0.00	157.00	5.1	2,227	0.23%
2024/04/22	0.1	144.00	5	142.00	141.00	-5	2,322	-0.21%
2024/04/18	3	150.48	0	0.00	150.50	3	2,336	0.13%
2024/04/16	2	148.50	3	149.83	146.50	-1	2,361	-0.04%
2024/04/15	0	0.00	0	158.50	154.50	0	2,352	0.00%
2024/04/10	1	158.00	0.2	159.00	158.50	0.8	2,317	0.04%
2024/04/09	1.1	155.55	0	0.00	155.50	1.1	2,303	0.05%
2024/04/02	0	0.00	0	156.50	156.00	0	2,315	0.00%
2024/04/01	0.4	157.00	0	0.00	156.50	0.4	2,337	0.02%
2024/03/28	0.2	155.50	0	0.00	154.00	0.2	2,339	0.01%
2024/03/26	3	163.17	0	0.00	158.50	3	2,334	0.13%
2024/03/25	0	162.50	0	0.00	162.00	0	2,331	0.00%
2024/03/21	0	0.00	1	163.50	161.00	-1	2,302	-0.04%
2024/03/19	1	156.00	0	0.00	155.50	1	2,257	0.04%
2024/03/14	1	152.50	0	0.00	153.00	1	2,336	0.04%
2024/03/13	1	160.00	1	160.00	156.00	0	2,330	0.00%
2024/03/12	1	157.50	0	158.00	158.00	1	2,309	0.04%
2024/03/11	2	156.25	0.2	157.00	157.00	1.8	2,318	0.08%
2024/03/08	2	157.50	5	160.10	156.50	-3	2,334	-0.13%
2024/03/07	2	163.25	9.2	163.19	160.50	-7.2	2,319	-0.31%
2024/03/06	1.2	168.02	9	168.33	167.00	-7.9	2,296	-0.34%
2024/03/05	1	167.00	0	0.00	170.00	1	2,372	0.04%
2024/03/04	7	170.43	5	169.40	169.00	2	2,502	0.08%
2024/03/01	4	170.38	6	169.50	169.00	-2	2,501	-0.08%
2024/02/29	1	171.00	0	0.00	171.00	1	2,525	0.04%
2024/02/27	1	173.58	0	0.00	173.50	1	2,556	0.04%
2024/02/26	7	175.57	4	177.13	179.50	3	2,541	0.12%
2024/02/23	0	0.00	1	162.00	165.00	-1	2,392	-0.04%
2024/02/22	2	167.75	1	163.00	163.00	1	2,462	0.04%
2024/02/21	3	166.67	5	166.80	166.50	-2	2,540	-0.08%
2024/02/20	1	166.50	1	166.45	164.50	0	2,553	0.00%
2024/02/19	3	164.00	1	164.00	165.50	2	2,552	0.08%
2024/02/16	5	163.80	1	167.00	165.00	4	2,540	0.16%
2024/02/15	1	160.00	0	0.00	160.00	1	2,486	0.04%
2024/02/05	0	0.00	0.6	155.50	154.50	-0.6	2,512	-0.02%
2024/01/25	0	0.00	5	158.70	156.50	-5	2,876	-0.17%
2024/01/24	5	160.90	4	160.25	158.00	1	2,867	0.03%
2024/01/23	1	160.50	1	162.00	163.00	0	2,849	0.00%
2024/01/22	6	159.75	1	158.00	161.50	5	2,819	0.18%
2024/01/16	1	154.50	1	153.50	154.50	0	2,692	0.00%
2024/01/12	1.1	147.55	0	0.00	148.50	1.1	2,662	0.04%
2024/01/10	0.1	149.00	0	0.00	148.50	0.1	2,673	0.00%
2024/01/09	0.1	150.00	0	0.00	149.50	0.1	2,712	0.00%
2024/01/05	0.1	150.00	0	0.00	150.50	0.1	2,708	0.00%
2024/01/04	0	0.00	1	151.50	150.50	-1	2,741	-0.04%
2024/01/03	2	151.50	0	0.00	151.00	2	2,736	0.07%
2024/01/02	0.1	151.50	0	0.00	150.50	0.1	2,731	0.00%
2023/12/27	5	154.90	0	158.00	158.00	5	2,705	0.18%
2023/12/26	1	153.00	1	152.00	153.00	0	2,683	0.00%
2023/12/21	0.1	149.26	2	150.25	148.50	-1.9	2,675	-0.07%
2023/12/19	0	0.00	2	150.50	151.00	-2	2,651	-0.08%
2023/12/18	1	153.50	0	0.00	152.50	1	2,650	0.04%
2023/12/15	0	158.50	3	157.00	153.50	-3	2,654	-0.11%
2023/12/14	1	158.50	0	0.00	158.50	1	2,635	0.04%
2023/12/12	3	162.00	0	0.00	162.00	3	2,590	0.12%
2023/12/08	0	0.00	0.1	158.00	156.00	-0.1	2,558	0.00%
2023/12/06	0.1	158.50	0	0.00	157.00	0.1	2,585	0.00%
2023/12/04	0	0.00	0.1	161.50	160.00	-0.1	2,576	0.00%
2023/12/01	0	0.00	0	162.50	161.00	0	2,568	0.00%
2023/11/30	0	0.00	18	165.08	161.50	-18	2,570	-0.70%
2023/11/29	3	165.33	0.2	168.83	170.00	2.8	2,494	0.11%
2023/11/28	1	160.00	0.1	160.00	159.50	0.9	2,373	0.04%
2023/11/27	0	0.00	0.1	159.24	160.00	-0.1	2,361	0.00%
2023/11/24	0	0.00	0.2	161.68	162.50	-0.2	2,330	-0.01%
2023/11/23	1	163.50	2.4	164.85	163.50	-1.4	2,295	-0.06%
2023/11/22	1.1	162.56	4.1	162.96	162.50	-3	2,258	-0.13%
2023/11/21	0	0.00	13.1	151.97	152.50	-13.1	2,134	-0.61%
2023/11/20	6	148.00	2	149.25	148.00	4	2,060	0.19%
2023/11/17	1.1	143.35	0	142.00	143.50	1.1	1,900	0.06%
2023/11/16	1	142.00	2	140.00	140.00	-1	1,851	-0.05%
2023/11/15	3	139.67	0	0.00	137.50	3	1,809	0.17%
2023/11/14	0	0.00	4	138.75	140.50	-4	1,775	-0.23%
2023/11/13	1	138.50	1	138.00	138.00	0	1,744	0.00%
2023/11/10	2	136.75	8	137.25	139.00	-6	1,696	-0.35%
2023/11/09	11	138.64	4	138.25	139.00	7	1,655	0.42%
2023/11/08	2	139.25	5	136.40	138.00	-3	1,450	-0.21%
2023/11/03	1	129.00	0	0.00	127.50	1	1,328	0.08%
2023/10/31	1	131.00	0	129.00	128.50	1	1,339	0.07%
2023/10/30	1	129.50	4	131.50	131.50	-3	1,352	-0.22%
2023/10/27	0	0.00	0	127.00	126.50	0	1,354	0.00%
2023/10/26	3	129.00	1	130.50	128.00	2	1,379	0.14%
2023/10/25	2	133.50	0	0.00	133.00	2	1,396	0.14%
2023/10/20	1	134.00	13	133.12	134.50	-12	1,741	-0.69%
2023/10/19	0	0.00	2	133.50	132.50	-2	1,770	-0.11%
2023/10/18	0	132.50	3	133.00	133.00	-3	1,775	-0.17%
2023/10/17	10	133.00	16	130.75	130.00	-6	1,798	-0.33%
2023/10/13	0	0.00	2	127.75	129.00	-2	1,794	-0.11%
2023/10/12	1.1	127.00	0	0.00	127.50	1.1	1,816	0.06%
2023/10/04	20	121.80	21	121.24	121.00	-1	1,804	-0.06%
2023/09/28	0	121.00	0	0.00	121.00	0	1,803	0.00%
2023/09/21	1	121.50	0	0.00	122.00	1	1,790	0.06%
2023/09/20	1	125.00	0	124.50	124.00	1	1,784	0.05%
2023/09/19	2	125.00	1	125.50	125.00	1	1,774	0.06%
2023/09/18	5	130.40	2	132.00	129.50	3	1,756	0.17%
2023/09/14	2	130.50	0	0.00	130.50	2	1,728	0.12%
2023/09/12	10	129.75	11.1	129.50	129.50	-1.1	1,703	-0.06%
2023/09/11	10	127.95	10	128.45	129.00	0	1,668	0.00%
2023/09/08	4	127.88	4	128.63	127.00	0	1,646	0.00%
2023/09/07	7	126.21	1	125.50	127.50	6	1,622	0.37%
2023/09/06	0	125.50	0	0.00	125.50	0	1,605	0.00%
2023/09/05	0	126.00	0	0.00	126.50	0	1,591	0.00%
2023/09/04	2	124.50	1	124.50	125.00	1	1,563	0.06%
2023/09/01	10	126.05	0	0.00	125.50	10	1,544	0.65%
2023/08/31	0	0.00	2	127.00	127.50	-2	1,511	-0.13%
2023/08/29	1	123.50	0	0.00	124.00	1	1,461	0.07%
2023/08/28	6	125.83	0	0.00	125.50	6	1,423	0.42%
2023/08/25	2	120.00	1	121.00	120.00	1	1,335	0.07%
2023/08/24	2	118.50	1	119.00	120.00	1	1,296	0.08%
2023/08/23	1	114.50	0	0.00	116.00	1	1,268	0.08%
2023/08/21	0	0.00	3	113.50	113.50	-3	1,255	-0.24%
2023/08/18	0	0.00	1	115.00	113.50	-1	1,256	-0.08%
2023/08/15	0	111.00	0	0.00	110.50	0	1,244	0.00%
2023/08/14	0	0.00	1	110.00	109.00	-1	1,245	-0.08%
2023/08/10	1	113.00	0	0.00	113.00	1	1,225	0.08%
2023/08/08	1	115.00	0	0.00	115.50	1	1,228	0.08%
2023/08/04	2	113.50	0	0.00	114.50	2	1,212	0.17%
2023/08/02	1	115.50	0	0.00	111.00	1	1,206	0.08%
2023/08/01	0	0.00	1	116.00	115.00	-1	1,183	-0.08%
2023/07/31	3	115.00	4	116.50	115.50	-1	1,165	-0.09%
2023/07/28	3.1	118.61	0	0.00	119.00	3.1	1,134	0.27%
2023/07/27	2	118.25	1	118.00	117.00	1	1,096	0.09%
2023/07/26	2	119.99	1	124.75	117.00	1	1,062	0.09%
2023/07/25	4	134.11	1	130.50	125.50	3	953	0.32%
2023/07/24	1	119.00	0	0.00	129.00	1	701	0.14%
2023/07/19	0	111.50	0	0.00	111.50	0	553	0.00%
2023/07/17	0	0.00	15	117.00	117.00	-15	508	-2.95%
2023/07/14	0	112.50	6	112.33	113.00	-6	468	-1.29%
2023/07/13	20	109.88	0	0.00	109.00	20	452	4.42%
2023/07/07	0	110.00	0	0.00	110.00	0	465	0.01%
2023/07/05	1.4	110.65	0	0.00	109.50	1.4	459	0.31%
2023/06/20	0	0.00	1	112.50	113.00	-1	472	-0.21%
2023/06/19	0	0.00	2	115.00	113.50	-2	472	-0.42%
2023/06/16	1	114.50	0	0.00	114.50	1	469	0.21%
2023/06/07	2	113.50	0	0.00	114.50	2	479	0.42%
2023/06/06	0	0.00	1	111.50	112.50	-1	489	-0.20%
2023/06/02	1	113.00	0	0.00	113.00	1	519	0.19%
2023/06/01	0	0.00	0	111.50	113.00	0	517	-0.01%
2023/05/31	0	0.00	0	110.50	110.00	0	513	-0.01%
2023/05/15	1	108.50	0	0.00	103.50	1	525	0.19%
2023/05/05	0	0.00	0.4	102.50	103.50	-0.4	540	-0.07%
2023/04/18	0	0.00	1	109.00	109.00	-1	632	-0.16%
2023/03/30	0	107.50	0	107.50	107.00	0	607	0.00%
2023/03/28	0	107.50	0	0.00	106.00	0	614	0.00%
2023/03/27	0	109.00	0	109.00	108.00	0	625	0.00%
2023/03/23	0	0.00	0	108.55	109.00	0	615	0.00%
2023/03/22	0	108.75	0	0.00	108.50	0	615	0.00%
2023/03/01	0	110.50	0	0.00	110.00	0	598	0.00%
2023/02/20	0	0.00	1	111.50	111.50	-1	588	-0.17%
2023/02/10	0	0.00	1	107.50	107.50	-1	584	-0.17%
2023/02/07	3	108.67	2	110.50	110.50	1	564	0.18%
2023/02/06	3	110.50	2	110.50	110.50	1	560	0.18%
2023/02/03	0	0.00	2	112.50	113.50	-2	553	-0.36%
2023/02/02	0	0.00	3	112.33	111.50	-3	529	-0.57%
2023/02/01	1	109.50	2	109.50	109.50	-1	464	-0.22%
2023/01/13	0	0.00	1	97.80	98.50	-1	416	-0.24%
2023/01/06	1	99.40	0	0.00	99.80	1	419	0.24%
2023/01/05	0.2	99.10	0	0.00	99.10	0.2	422	0.04%
2023/01/04	0	0.00	4	98.53	98.20	-4	417	-0.96%
2023/01/03	4	97.85	1	98.00	97.50	3	416	0.72%
2022/12/20	1	100.00	0	0.00	98.50	1	428	0.23%
2022/12/19	4	98.85	1	102.50	102.00	3	425	0.71%
2022/12/14	1	96.90	0	0.00	97.70	1	411	0.24%
2022/12/13	0	0.00	1	97.00	96.70	-1	409	-0.24%
2022/12/12	0	0.00	1	94.60	96.00	-1	407	-0.25%
2022/12/02	0	0.00	1	97.70	97.90	-1	371	-0.27%
2022/12/01	0	0.00	1	96.50	97.70	-1	370	-0.27%
2022/11/24	0	0.00	1	95.40	95.70	-1	375	-0.27%
2022/11/21	0	0.00	1	93.80	93.60	-1	360	-0.28%
2022/11/17	1	92.30	0	0.00	93.00	1	356	0.28%
2022/11/15	2	90.70	0	0.00	91.50	2	353	0.57%
2022/11/11	0	0.00	2	88.20	88.70	-2	356	-0.56%
2022/11/10	0.2	88.00	0	0.00	87.70	0.2	354	0.06%
2022/11/08	0	0.00	0.6	84.50	84.50	-0.6	358	-0.17%
2022/10/25	0	78.70	1	78.70	78.30	-1	398	-0.24%
2022/10/17	1	80.30	0	0.00	81.00	1	419	0.24%
2022/10/13	1	81.55	0	0.00	79.50	1	431	0.24%
2022/10/11	0	0.00	1	84.20	84.30	-1	455	-0.22%
2022/10/04	0	0.00	1	88.00	88.00	-1	494	-0.20%
2022/09/29	0	0.00	1	86.00	86.10	-1	507	-0.20%
2022/09/28	1	82.62	1	84.30	81.70	0	507	0.00%
2022/09/27	0	86.50	0	0.00	86.60	0	506	0.00%
2022/09/22	0	90.10	0	0.00	90.90	0	520	0.00%
2022/08/22	1	93.70	0	0.00	93.20	1	573	0.17%
2022/08/19	0.2	96.30	0	0.00	96.00	0.2	570	0.03%
2022/08/18	0	0.00	4	96.10	96.10	-4	563	-0.71%
2022/08/15	1	93.70	0.2	94.00	94.00	0.8	551	0.14%
2022/08/12	0	0.00	0.3	91.80	91.80	-0.3	539	-0.06%
2022/08/11	0	0.00	3	89.50	89.40	-3	531	-0.56%
2022/08/10	0	0.00	3	89.50	88.80	-3	529	-0.57%
2022/08/05	0	0.00	0	92.30	92.40	0	527	-0.01%
2022/07/29	3	90.17	0	0.00	90.00	3	515	0.58%
2022/07/21	2	91.40	0	0.00	92.60	2	524	0.38%
2022/07/18	2	87.90	0	0.00	87.00	2	542	0.37%
2022/07/05	0	91.30	0	0.00	92.00	0	492	0.01%
2022/07/04	0	0.00	0.2	93.50	92.10	-0.2	498	-0.04%
2022/06/29	2	98.70	0	0.00	98.70	2	525	0.38%
2022/06/23	0	0.00	1	96.30	96.30	-1	500	-0.20%
2022/06/21	0	0.00	1	100.00	100.00	-1	489	-0.20%
2022/06/13	1	112.00	1	112.50	111.50	0	484	0.00%
2022/06/10	1	115.50	1	115.00	115.00	0	491	0.00%
2022/06/02	0.1	120.50	0	0.00	119.00	0.1	508	0.02%
2022/06/01	2	119.50	0	0.00	121.00	2	513	0.39%
2022/05/30	1	114.00	0	0.00	114.50	1	512	0.19%
2022/05/16	0	0.00	1	114.00	111.50	-1	566	-0.18%
2022/05/13	0	112.50	1	113.00	113.00	-1	564	-0.17%
2022/05/11	0	0.00	1.7	111.60	112.00	-1.7	562	-0.30%
2022/05/09	1	111.00	0	0.00	111.00	1	565	0.18%
2022/05/06	0	0.00	0.5	116.00	116.00	-0.5	562	-0.09%
2022/05/05	0.1	119.50	0	0.00	119.00	0.1	565	0.02%
2022/05/04	0	0.00	1	119.00	118.00	-1	567	-0.18%
2022/04/25	0	0.00	1	119.50	116.50	-1	577	-0.17%
2022/04/07	1	138.00	0	0.00	135.00	1	613	0.16%
2022/04/01	30	143.00	30	144.67	143.50	0	605	0.00%
2022/03/30	0	142.00	0	0.00	141.50	0	579	0.00%
2022/03/23	0	0.00	1	143.00	141.00	-1	595	-0.17%
2022/03/10	0.1	138.50	1	137.50	137.50	-1	624	-0.15%
2022/03/08	0	0.00	0	136.50	134.00	0	639	0.00%
2022/03/07	0	0.00	1	139.00	138.00	-1	633	-0.16%
2022/03/04	0.1	142.49	2	140.75	141.00	-1.9	629	-0.31%
2022/02/25	0	134.94	0	0.00	134.00	0	638	0.01%
2022/02/18	0	139.00	0	0.00	140.00	0	692	0.00%
2022/02/09	0	143.00	0	0.00	145.00	0	828	0.00%
2022/02/07	0	0.00	1	140.00	141.00	-1	882	-0.11%
2022/01/26	1	137.50	0	0.00	137.50	1	893	0.11%
2022/01/19	1	142.00	0	0.00	144.50	1	984	0.10%
2022/01/18	0	0.00	1	143.00	143.50	-1	1,003	-0.10%
2022/01/14	0	0.00	1	140.00	139.50	-1	1,032	-0.10%
2022/01/13	1	141.00	0	0.00	141.00	1	1,032	0.10%
2022/01/11	0.1	143.00	0	0.00	143.00	0.1	1,033	0.01%
2022/01/05	0	0.00	0.7	150.00	149.00	-0.7	1,024	-0.06%
2022/01/03	1	153.50	1	153.00	153.00	0	1,028	0.00%
2021/12/30	0	153.00	0	0.00	152.00	0	1,020	0.00%
2021/12/27	0	148.00	0	0.00	148.00	0	1,048	0.00%
2021/12/24	0	149.00	0	0.00	149.00	0	1,067	0.00%
2021/12/22	0	149.00	0	0.00	148.50	0	1,083	0.00%
2021/12/15	0	0.00	2	146.50	146.00	-2	1,096	-0.18%
2021/12/14	0.1	146.50	0	0.00	145.50	0.1	1,102	0.01%
2021/12/08	0	0.00	0.2	149.00	150.50	-0.2	1,103	-0.01%
2021/12/07	10.1	153.01	11.5	152.17	152.00	-1.4	1,089	-0.13%
2021/12/06	0	0.00	1	154.00	154.00	-1	1,096	-0.09%
2021/12/03	0.1	156.00	0	0.00	155.00	0.1	1,110	0.01%
2021/12/02	1	154.50	1	152.00	152.00	0	1,117	0.00%
2021/11/29	0	0.00	1	152.50	152.00	-1	1,160	-0.09%
2021/11/26	0	0.00	1	151.50	151.50	-1	1,175	-0.09%
2021/11/24	1.1	155.02	0	0.00	155.50	1.1	1,269	0.08%
2021/11/23	1.2	157.59	0	0.00	155.50	1.2	1,280	0.09%
2021/11/22	0	159.50	1	160.00	159.50	-1	1,292	-0.08%
2021/11/19	1	156.50	1	157.50	156.50	0	1,315	0.00%
2021/11/18	0	0.00	1	154.00	153.50	-1	1,313	-0.08%
2021/11/17	1	155.00	2.5	152.50	155.00	-1.5	1,341	-0.11%
2021/11/11	0.2	147.00	5	148.20	148.50	-4.8	1,460	-0.33%
2021/11/10	2	148.00	1	148.00	148.00	1	1,487	0.07%
2021/11/09	1	147.50	2	150.25	150.50	-1	1,504	-0.07%
2021/11/08	1	160.50	0	0.00	160.50	1	1,491	0.07%
2021/11/05	3	161.83	0	159.50	160.50	3	1,668	0.18%
2021/11/04	3	161.50	0	0.00	161.50	3	1,679	0.18%
2021/11/01	41	161.98	40	162.25	161.50	1	1,803	0.06%
2021/10/29	3	159.83	1	159.00	157.50	2	1,909	0.10%
2021/10/28	0.2	157.50	0	0.00	158.00	0.2	1,919	0.01%
2021/10/27	2	156.50	3	158.00	158.50	-1	1,968	-0.05%
2021/10/26	0.1	156.00	0	0.00	155.00	0.1	2,022	0.01%
2021/10/25	0	0.00	1	152.50	154.00	-1	2,071	-0.05%
2021/10/22	20	153.50	21	156.00	156.50	-1	2,209	-0.05%
2021/10/20	0	150.50	0	0.00	151.00	0	2,652	0.00%
2021/10/15	1	147.00	1	146.00	146.50	0	2,979	0.00%
2021/10/08	0	0.00	1	148.50	148.50	-1	3,263	-0.03%
2021/10/07	0	0.00	0.3	149.00	150.00	-0.3	3,458	-0.01%
2021/10/04	0.3	145.50	1	148.50	144.00	-0.7	3,842	-0.02%
2021/10/01	4	150.25	0	0.00	150.00	4	3,909	0.10%
2021/09/29	0.1	156.00	0	0.00	153.50	0.1	4,086	0.00%
2021/09/28	2	160.50	0	0.00	158.00	2	4,254	0.05%
2021/09/24	0	0.00	1	159.00	160.50	-1	4,411	-0.02%
2021/09/23	1	157.00	0.1	155.50	157.00	0.9	4,435	0.02%
2021/09/15	0	156.50	0	0.00	152.50	0	4,518	0.00%
2021/09/08	0	154.00	1	156.00	153.50	-1	4,634	-0.02%
2021/09/07	0	0.00	9	156.00	156.50	-9	4,637	-0.19%
2021/09/06	0	0.00	5	161.80	159.50	-5	4,643	-0.11%
2021/09/02	4.5	166.06	0	0.00	163.50	4.5	4,742	0.09%
2021/09/01	6	166.00	0	0.00	165.50	6	4,761	0.13%
2021/08/30	0	164.00	0	0.00	162.50	0	4,839	0.00%
2021/08/27	0.2	160.00	0	0.00	159.50	0.2	4,791	0.00%
2021/08/26	0.2	160.50	1	160.50	158.50	-0.8	4,791	-0.02%
2021/08/25	3	159.33	0	0.00	162.00	3	4,789	0.06%
2021/08/24	0.1	155.00	0	0.00	155.00	0.1	4,776	0.00%
2021/08/23	5	156.80	0	0.00	157.00	5	4,773	0.10%
2021/08/20	1	150.00	0	0.00	150.00	1	4,761	0.02%
2021/08/19	1	158.50	1	159.00	153.00	0	4,725	0.00%
2021/08/18	1	156.50	1	156.50	162.00	0	4,698	0.00%
2021/08/17	1	157.50	0	0.00	157.50	1	4,704	0.02%
2021/08/16	12.2	160.29	2.1	160.72	161.50	10.2	4,685	0.22%
2021/08/13	2	162.50	1	163.00	160.50	1	4,662	0.02%
2021/08/12	3.1	162.87	1	164.00	163.50	2.1	4,634	0.05%
2021/08/11	8.2	167.99	1	169.50	166.00	7.2	4,601	0.16%
2021/08/10	1	181.00	2	182.50	181.50	-1	4,460	-0.02%
2021/08/09	1.1	181.27	1	182.01	181.00	0.1	4,497	0.00%
2021/08/06	5	189.50	1	187.50	187.50	4	4,465	0.09%
2021/08/04	3.2	191.25	1	191.50	190.00	2.2	4,490	0.05%
2021/08/02	4	194.75	3	195.17	197.00	1	4,441	0.02%
2021/07/30	2	197.25	4	196.25	194.50	-2	4,416	-0.05%
2021/07/29	3	199.50	3	201.83	202.50	0	4,376	0.00%
2021/07/28	7	197.72	0	0.00	197.50	7	4,335	0.16%
2021/07/27	3	213.00	4	214.75	209.00	-1	4,246	-0.02%
2021/07/26	4.2	217.31	5.1	218.51	215.50	-0.9	4,134	-0.02%
2021/07/23	6	206.49	6	203.25	199.50	0	3,922	0.00%
2021/07/22	4	204.75	5.1	204.41	205.50	-1.1	3,932	-0.03%
2021/07/21	2	197.00	0	0.00	193.50	2	3,849	0.05%
2021/07/20	0	0.00	3	190.53	194.00	-3	3,806	-0.08%
2021/07/19	2	193.50	0	0.00	193.50	2	3,792	0.05%
2021/07/16	3	195.83	2	196.00	195.00	1	3,819	0.03%
2021/07/15	7.1	195.70	7	196.64	196.50	0.1	3,807	0.00%
2021/07/14	5	212.30	2.3	211.57	208.50	2.7	3,696	0.07%
2021/07/13	13.1	214.16	5.1	214.49	212.50	8	3,530	0.23%
2021/07/12	2	204.00	1	204.50	205.00	1	3,272	0.03%
2021/07/09	3	201.00	13	200.00	200.50	-10	3,256	-0.31%
2021/07/08	1	207.00	5	204.50	202.00	-4	3,291	-0.12%
2021/07/07	8	201.75	0	0.00	200.50	8	3,279	0.24%
2021/07/06	2	209.75	13	208.15	207.00	-11	3,331	-0.33%
2021/07/05	0	0.00	2.2	205.01	209.50	-2.2	3,431	-0.06%
2021/07/02	14	201.50	4	199.50	200.50	10	3,435	0.29%
2021/07/01	1	201.00	6	199.17	201.50	-5	3,445	-0.15%
2021/06/30	0.2	196.50	1	197.00	196.50	-0.9	3,485	-0.02%
2021/06/29	0.1	194.00	0	0.00	194.00	0.1	3,554	0.00%
2021/06/28	1	195.00	0.1	197.00	195.00	0.9	3,885	0.02%
2021/06/23	1	193.00	1.1	193.41	194.50	-0.1	4,173	0.00%
2021/06/22	0	0.00	2	192.50	191.00	-2	4,155	-0.05%
2021/06/18	0	198.50	0	0.00	195.00	0	4,129	0.00%
2021/06/17	1	192.50	0	0.00	197.50	1	4,103	0.02%
2021/06/16	0	0.00	1	192.50	192.00	-1	4,070	-0.02%
2021/06/15	0	0.00	3	193.00	195.00	-3	4,060	-0.07%
2021/06/11	5	200.40	8.1	198.20	194.00	-3.1	4,060	-0.08%
2021/06/10	2	196.50	2.1	196.45	195.50	-0.1	4,016	0.00%
2021/06/08	1	190.01	3	189.50	191.00	-2	3,949	-0.05%
2021/06/07	26.3	192.52	17	195.03	190.50	9.3	3,946	0.24%
2021/06/04	2	187.50	1	188.50	188.50	1	3,849	0.03%
2021/06/03	0	0.00	1	188.00	187.00	-1	3,849	-0.03%
2021/05/31	0	0.00	1	184.00	184.00	-1	3,829	-0.03%
2021/05/21	1	174.00	0	0.00	173.00	1	3,816	0.03%
2021/05/20	0	0.00	1	170.50	171.00	-1	3,837	-0.03%
2021/05/19	0	170.50	0	0.00	170.50	0	3,846	0.00%
2021/05/17	3	161.50	7.2	161.26	159.00	-4.2	3,877	-0.11%
2021/05/14	0	0.00	0.3	176.50	173.00	-0.3	3,897	-0.01%
2021/05/13	0.5	173.50	0	0.00	175.50	0.5	3,886	0.01%
2021/05/12	0	0.00	3.3	170.51	171.00	-3.3	3,866	-0.09%
2021/05/11	1	178.50	3	178.00	175.00	-2	3,794	-0.05%
2021/05/07	2.1	186.66	1	185.50	190.00	1.1	3,760	0.03%
2021/05/06	0	0.00	0.6	182.00	183.00	-0.6	3,782	-0.01%
2021/05/05	0	183.50	10	185.00	181.00	-10	3,847	-0.26%
2021/05/04	5	186.79	5.1	185.01	185.50	0	3,883	0.00%
2021/05/03	2	188.50	4.1	188.43	187.50	-2.1	3,847	-0.05%
2021/04/29	2.1	200.67	4	199.38	196.50	-1.9	3,820	-0.05%
2021/04/28	6	203.08	0	0.00	203.50	6	3,785	0.16%
2021/04/27	2	199.00	2	201.00	200.50	0	3,749	0.00%
2021/04/26	1	196.50	1.1	196.95	197.50	-0.1	3,724	0.00%
2021/04/23	15	194.00	7	195.86	196.00	8	3,751	0.21%
2021/04/22	7	189.07	1	190.00	189.00	6	4,020	0.15%
2021/04/21	11	196.00	1.1	196.57	196.50	10	4,101	0.24%
2021/04/20	0	0.00	2	197.75	197.50	-2	4,091	-0.05%
2021/04/16	1	195.50	2	196.50	196.00	-1	4,119	-0.02%
2021/04/15	2	192.50	1.2	192.57	193.00	0.9	4,100	0.02%
2021/04/14	3.2	187.00	2	185.25	189.50	1.2	4,104	0.03%
2021/04/13	1	195.50	1	190.50	190.50	0	4,085	0.00%
2021/04/12	2	201.00	2	203.25	197.00	0	4,058	0.00%
2021/04/09	3	206.00	6.2	211.97	203.00	-3.2	3,959	-0.08%
2021/04/08	10	209.70	1	209.00	206.50	9	3,835	0.23%
2021/04/07	4	203.38	3	201.32	203.00	1	3,670	0.03%
2021/04/06	0.1	199.97	8	202.63	198.00	-7.9	3,618	-0.22%
2021/04/01	1.1	204.49	6	203.25	203.00	-4.9	3,501	-0.14%
2021/03/31	9.2	204.67	7.1	203.95	204.50	2.1	3,413	0.06%
2021/03/30	4	197.00	3	195.17	194.50	1	3,070	0.03%
2021/03/29	12	195.58	14.2	194.87	193.00	-2.2	3,008	-0.07%
2021/03/26	2	184.50	2	186.50	189.50	0	2,844	0.00%
2021/03/25	0	0.00	1.2	181.33	181.50	-1.2	2,814	-0.04%
2021/03/23	0	0.00	1	179.50	179.00	-1	2,869	-0.03%
2021/03/22	1	179.50	0	0.00	180.00	1	2,893	0.03%
2021/03/19	0	0.00	1.5	180.83	179.00	-1.5	2,933	-0.05%
2021/03/18	0.1	182.50	0	0.00	182.00	0.1	2,944	0.00%
2021/03/17	1	182.03	1	182.50	182.50	0	2,997	0.00%
2021/03/16	2	184.00	1	184.50	184.50	1	3,079	0.03%
2021/03/12	0	179.00	1	180.50	179.00	-1	3,175	-0.03%
2021/03/11	1	179.00	2	179.00	178.50	-1	3,235	-0.03%
2021/03/10	1.1	175.02	0	0.00	174.00	1.1	3,290	0.03%
2021/03/09	1.3	173.23	3	174.50	173.50	-1.7	3,637	-0.05%
2021/03/08	0	0.00	0.1	179.00	178.50	-0.1	3,731	0.00%
2021/03/05	0	0.00	3	176.83	178.00	-3	3,776	-0.08%
2021/03/03	0	180.50	0	0.00	180.00	0	3,917	0.00%
2021/03/02	0.6	184.27	1	180.50	180.50	-0.5	4,035	-0.01%
2021/02/26	2	181.25	0	0.00	183.00	2	4,054	0.05%
2021/02/25	1	182.00	1	182.00	181.50	0	4,078	0.00%
2021/02/24	1	183.00	0	0.00	181.50	1	4,120	0.02%
2021/02/22	1	183.50	0	0.00	186.00	1	4,219	0.02%
2021/02/19	0	0.00	2	182.25	183.00	-2	4,377	-0.05%
2021/02/18	0	0.00	1	184.50	183.50	-1	4,412	-0.02%
2021/02/17	2	181.50	3	183.17	181.00	-1	4,540	-0.02%
2021/02/05	11	186.95	19	187.32	183.00	-8	4,559	-0.18%
2021/02/04	10	191.50	4	192.75	191.00	6	4,558	0.13%
2021/02/03	5	189.00	5	192.10	192.50	0	4,673	0.00%
2021/02/02	0.1	188.00	1	187.50	187.50	-0.9	4,894	-0.02%
2021/02/01	0	186.50	0	0.00	185.00	0	5,281	0.00%
2021/01/29	14	192.29	10	186.90	186.50	4	5,550	0.07%
2021/01/28	2	191.75	1	191.50	190.50	1	5,547	0.02%
2021/01/27	1	197.00	5.1	195.20	195.50	-4.1	5,554	-0.07%
2021/01/26	0	0.00	1	194.42	191.50	-1	5,478	-0.02%
2021/01/25	1	190.00	3	190.33	191.50	-2	5,431	-0.04%
2021/01/22	5	190.50	1	189.50	191.50	4	5,414	0.07%
2021/01/21	2	186.25	3	187.83	186.50	-1	5,382	-0.02%
2021/01/20	8.1	191.23	2	188.50	188.50	6.1	5,348	0.11%
2021/01/19	0	0.00	2	198.00	195.50	-2	5,296	-0.04%
2021/01/18	3.1	195.15	7	195.00	196.50	-3.9	5,247	-0.07%
2021/01/15	31	203.10	25.1	203.94	193.50	5.9	5,192	0.11%
2021/01/14	8	196.13	10	195.95	200.50	-2	4,878	-0.04%
2021/01/13	3.1	191.94	1	190.00	192.50	2.1	4,755	0.04%
2021/01/12	1	188.50	2	188.50	188.50	-1	4,737	-0.02%
2021/01/11	1.1	193.86	3	191.83	193.50	-1.9	4,711	-0.04%
2021/01/08	2	189.25	0	0.00	188.00	2	4,687	0.04%
2021/01/07	3	188.00	0	0.00	189.00	3	4,682	0.06%
2021/01/06	3	192.83	0	0.00	189.00	3	4,662	0.06%
2021/01/05	2	196.00	3	196.33	195.50	-1	4,630	-0.02%
2020/12/31	0	0.00	6	190.00	192.00	-6	4,568	-0.13%
2020/12/29	1	188.00	1	190.00	187.00	0	4,544	0.00%
2020/12/28	1	190.00	2	188.75	188.50	-1	4,589	-0.02%
2020/12/25	1	188.50	0	0.00	189.50	1	4,597	0.02%
2020/12/22	2	188.75	1	188.00	185.50	1	4,670	0.02%
2020/12/21	1	186.50	0	0.00	185.50	1	4,670	0.02%
2020/12/18	2	189.00	2	188.25	188.50	0	4,658	0.00%
2020/12/15	2	195.00	4	194.38	191.50	-2	4,676	-0.04%
2020/12/11	3	199.17	2	196.00	197.50	1	4,687	0.02%
2020/12/10	5	204.90	0	0.00	200.50	5	4,673	0.11%
2020/12/09	0	0.00	3	204.33	206.00	-3	4,644	-0.06%
2020/12/07	3	196.67	2	197.25	197.50	1	4,645	0.02%
2020/12/04	1	201.50	0	0.00	200.00	1	4,630	0.02%
2020/12/03	22	211.32	11.1	210.41	202.50	10.9	4,654	0.24%
2020/12/02	0	0.00	5	204.00	206.00	-5	4,502	-0.11%
2020/12/01	2	196.50	0	0.00	197.00	2	4,396	0.05%
2020/11/30	3	198.67	1	198.50	197.50	2	4,370	0.05%
2020/11/27	0	0.00	2	201.50	203.00	-2	4,311	-0.05%
2020/11/26	3	202.83	2	201.50	197.50	1	4,256	0.02%
2020/11/25	0	0.00	2	196.25	196.00	-2	4,144	-0.05%
2020/11/24	1	198.50	0	0.00	196.00	1	4,132	0.02%
2020/11/23	2	198.25	0	0.00	199.50	2	4,147	0.05%
2020/11/20	2	194.75	0	0.00	197.00	2	4,203	0.05%
2020/11/19	2	196.25	11	197.18	194.00	-9	4,203	-0.21%
2020/11/18	14	204.93	14	202.57	198.50	0	4,179	0.00%
2020/11/17	5	200.00	18	200.39	199.50	-13	4,057	-0.32%
2020/11/16	6	203.42	2	205.00	202.50	4	4,147	0.10%
2020/11/13	3	195.33	3	194.33	197.00	0	4,055	0.00%
2020/11/12	23	197.30	11	199.50	198.50	12	4,031	0.30%
2020/11/11	10	199.00	11	199.68	199.50	-1	3,999	-0.03%
2020/11/10	4.2	198.35	8	199.38	196.50	-3.8	3,938	-0.10%
2020/11/09	19	200.37	23	199.91	207.00	-4	3,756	-0.11%
2020/11/06	5	190.50	7	189.71	190.00	-2	3,415	-0.06%
2020/11/05	2	180.50	0	0.00	179.50	2	3,234	0.06%
2020/11/04	0	0.00	18	178.00	182.00	-18	3,318	-0.54%
2020/11/03	2	173.50	0	0.00	173.50	2	3,337	0.06%
2020/11/02	2	168.50	0	0.00	168.50	2	3,431	0.06%
2020/10/29	1	170.50	0	0.00	174.50	1	3,618	0.03%
2020/10/27	3	172.00	0	0.00	172.50	3	3,743	0.08%
2020/10/16	1	175.00	0	0.00	175.50	1	4,547	0.02%
2020/10/13	0	0.00	1	181.50	183.50	-1	4,859	-0.02%
2020/10/12	1	182.50	1	183.00	183.00	0	4,940	0.00%
2020/10/07	1	183.50	2	183.00	183.00	-1	5,215	-0.02%
2020/10/06	2	184.25	2	182.50	184.00	0	5,460	0.00%
2020/10/05	2	182.50	3	182.50	182.50	-1	5,846	-0.02%
2020/09/30	1	175.00	1	177.50	178.00	0	6,292	0.00%
2020/09/29	1	174.50	1	174.00	174.00	0	6,603	0.00%
2020/09/28	1	172.00	0	0.00	173.00	1	7,163	0.01%
2020/09/25	1	173.00	4	166.75	168.50	-3	7,507	-0.04%
2020/09/24	1	174.00	1	172.50	171.50	0	7,579	0.00%
2020/09/23	1	176.00	0	0.00	176.00	1	7,699	0.01%
2020/09/21	4	182.75	10	182.90	181.00	-6	7,953	-0.08%
2020/09/18	3	180.83	1	181.00	181.00	2	7,951	0.03%
2020/09/17	2	181.25	2	181.75	181.00	0	7,955	0.00%
2020/09/16	1	183.00	2	182.25	181.50	-1	7,981	-0.01%
2020/09/15	13	183.19	0	0.00	182.00	13	8,017	0.16%
2020/09/14	8	181.06	6	181.92	183.50	2	8,004	0.02%
2020/09/11	3	177.67	1	176.50	178.50	2	7,961	0.03%
2020/09/10	3	177.50	1	184.00	176.00	2	7,941	0.03%
2020/09/09	0	0.00	3	174.17	179.00	-3	7,880	-0.04%
2020/09/08	3	177.50	0	0.00	175.00	3	7,905	0.04%
2020/09/07	16	179.31	8	181.63	177.50	8	7,867	0.10%
2020/09/04	1	172.00	0	0.00	172.50	1	7,730	0.01%
2020/09/02	4	175.50	0	0.00	176.00	4	7,863	0.05%
2020/09/01	0	0.00	2	173.00	174.50	-2	7,890	-0.03%
2020/08/31	2	173.00	0	0.00	172.50	2	7,949	0.03%
2020/08/28	1	174.00	0	0.00	175.50	1	7,972	0.01%
2020/08/27	1	177.00	0	0.00	173.50	1	8,040	0.01%
2020/08/26	5	179.40	0	0.00	178.00	5	8,069	0.06%
2020/08/25	1	171.50	3	174.50	175.50	-2	8,035	-0.02%
2020/08/24	1	170.00	1	169.00	171.00	0	8,030	0.00%
2020/08/21	2	170.50	3	170.17	170.50	-1	8,172	-0.01%
2020/08/20	1	165.00	0	0.00	164.50	1	8,358	0.01%
2020/08/19	0	0.00	0.2	178.50	177.50	-0.2	8,239	0.00%
2020/08/17	2	188.50	2	187.50	187.50	0	8,219	0.00%
2020/08/14	2	182.25	1	188.50	190.00	1	8,224	0.01%
2020/08/13	4	187.50	2	185.50	185.00	2	8,176	0.02%
2020/08/12	2	187.50	1	191.00	191.00	1	8,153	0.01%
2020/08/11	6	191.75	11	188.41	189.00	-5	8,144	-0.06%
2020/08/10	4	194.13	7	195.43	194.50	-3	8,084	-0.04%
2020/08/07	0	0.00	2	207.25	204.50	-2	8,041	-0.02%
2020/08/06	3	210.00	3	211.17	209.00	0	8,049	0.00%
2020/08/05	3	208.00	0	0.00	207.50	3	8,057	0.04%
2020/08/04	1.1	199.51	2	204.00	207.50	-0.9	8,098	-0.01%
2020/08/03	1	198.50	1	197.50	196.00	0	8,098	0.00%
2020/07/31	1	191.50	5	195.90	200.00	-4	8,085	-0.05%
2020/07/30	1	193.50	2	194.25	193.50	-1	8,078	-0.01%
2020/07/29	8	192.94	2	195.50	191.00	6	8,060	0.07%
2020/07/28	4	204.13	4	209.88	198.00	0	7,969	0.00%
2020/07/27	5	205.00	5	204.70	208.00	0	7,873	0.00%
2020/07/24	21	201.38	22	201.64	201.00	-1	7,888	-0.01%
2020/07/23	5	207.60	1	206.00	207.50	4	7,860	0.05%
2020/07/22	5	210.90	4	211.00	214.00	1	7,962	0.01%
2020/07/21	2	211.50	1	215.50	212.00	1	7,963	0.01%
2020/07/20	1	201.00	2	201.25	202.00	-1	7,859	-0.01%
2020/07/17	4	207.75	5.1	207.60	207.50	-1.1	7,866	-0.01%
2020/07/16	3	210.50	4	213.38	210.50	-1	7,890	-0.01%
2020/07/15	3	221.17	6	218.67	218.00	-3	7,843	-0.04%
2020/07/14	9	220.22	9	219.00	216.50	0	7,891	0.00%
2020/07/13	7	232.57	5	234.30	226.50	2	7,831	0.03%
2020/07/10	14	224.57	11	227.14	228.00	3	7,919	0.04%
2020/07/09	53	231.24	52	232.73	223.00	1	7,626	0.01%
2020/07/08	9	212.33	11	212.32	223.00	-2	7,200	-0.03%
2020/07/07	14	202.64	35.5	200.89	203.00	-21.5	6,943	-0.31%
2020/07/06	1	193.00	10	185.55	193.50	-9	6,487	-0.14%
2020/07/03	5	177.90	17	176.56	176.00	-12	6,292	-0.19%
2020/07/02	10	173.05	6.1	175.53	177.00	3.9	6,363	0.06%
2020/07/01	2	171.50	4	170.38	171.00	-2	6,471	-0.03%
2020/06/30	21	170.29	1	171.50	169.50	20	6,555	0.31%
2020/06/29	0	0.00	4	164.13	163.00	-4	6,455	-0.06%
2020/06/24	0	0.00	4	163.50	162.00	-4	6,563	-0.06%
2020/06/23	0	0.00	1	163.50	163.50	-1	6,741	-0.01%
2020/06/22	21.5	165.86	19	165.61	165.50	2.5	6,907	0.04%
2020/06/19	2	161.50	1	162.50	160.50	1	7,070	0.01%
2020/06/17	1	161.00	1	161.00	161.00	0	7,337	0.00%
2020/06/16	0	0.00	1	161.50	162.50	-1	7,602	-0.01%
2020/06/15	1	160.00	5	159.80	159.00	-4	7,849	-0.05%
2020/06/12	0	0.00	1	162.00	163.00	-1	8,021	-0.01%
2020/06/11	3	167.33	4	168.75	164.50	-1	8,269	-0.01%
2020/06/10	1	168.00	1	168.00	168.00	0	8,405	0.00%
2020/06/09	4	171.50	5	170.70	167.00	-1	8,689	-0.01%
2020/06/08	1	171.00	3	170.17	170.00	-2	8,816	-0.02%
2020/06/05	4.1	171.21	4	170.38	170.00	0.1	8,975	0.00%
2020/06/04	6	169.08	2	169.00	168.50	4	9,089	0.04%
2020/06/03	6	171.50	4	169.50	170.00	2	9,222	0.02%
2020/06/02	1	169.00	4	168.88	170.50	-3	9,236	-0.03%
2020/06/01	5	167.90	3	167.67	167.00	2	9,286	0.02%
2020/05/29	17	164.56	3	164.00	163.50	14	9,401	0.15%
2020/05/28	13	171.27	8	170.94	165.00	5	9,706	0.05%
2020/05/27	11	170.68	7	171.50	172.00	4	9,732	0.04%
2020/05/26	3	163.50	0	0.00	162.50	3	9,646	0.03%
2020/05/25	11	160.00	13	159.15	163.00	-2	9,910	-0.02%
2020/05/22	5	165.30	4	166.00	162.50	1	9,976	0.01%
2020/05/21	2	163.25	7	164.93	167.00	-5	10,027	-0.05%
2020/05/20	7	162.57	0	0.00	161.50	7	10,196	0.07%
2020/05/19	2	163.75	1	165.00	163.50	1	10,423	0.01%
2020/05/18	1	162.50	5	162.50	161.00	-4	10,524	-0.04%
2020/05/15	5	160.50	2	161.00	162.00	3	10,640	0.03%
2020/05/14	8	161.88	0	0.00	160.00	8	10,697	0.07%
2020/05/13	4	164.13	2	165.00	166.00	2	10,812	0.02%
2020/05/12	3	162.83	2	164.00	162.50	1	10,887	0.01%
2020/05/11	16	167.94	14	167.07	167.00	2	11,005	0.02%
2020/05/08	8	174.06	0	0.00	173.00	8	11,154	0.07%
2020/05/06	1	175.00	3	177.17	174.00	-2	11,760	-0.02%
2020/05/05	5	175.00	7	173.50	177.00	-2	12,033	-0.02%
2020/05/04	1	173.00	4	171.63	171.00	-3	12,053	-0.02%
2020/04/30	1	177.00	0	0.00	176.50	1	12,076	0.01%
2020/04/29	33	177.52	35	179.11	176.50	-2	12,135	-0.02%
2020/04/28	1	177.00	2	177.50	176.50	-1	12,103	-0.01%
2020/04/27	11	175.50	15	176.23	176.50	-4	12,143	-0.03%
2020/04/24	1	172.50	4	170.00	170.50	-3	12,006	-0.02%
2020/04/23	18	168.83	13	169.00	168.00	5	11,982	0.04%
2020/04/22	3	168.50	5	168.30	168.50	-2	12,040	-0.02%
2020/04/21	15	165.57	17	167.24	167.00	-2	12,209	-0.02%
2020/04/20	1	171.50	0	0.00	172.00	1	12,178	0.01%
2020/04/17	7	173.71	5	175.00	171.00	2	12,366	0.02%
2020/04/16	1	172.00	5	171.90	173.00	-4	12,427	-0.03%
2020/04/15	6	173.08	12	173.38	171.50	-6	12,649	-0.05%
2020/04/14	14	167.54	13	164.62	167.50	1	12,389	0.01%
2020/04/13	1	168.00	0	0.00	162.50	1	12,499	0.01%
2020/04/10	3	163.50	5	165.40	164.50	-2	12,689	-0.02%
2020/04/09	1	166.00	0	0.00	161.50	1	12,681	0.01%
2020/04/08	14	169.32	16	169.25	165.50	-2	12,615	-0.02%
2020/04/07	15	166.23	12	167.46	163.50	3	12,484	0.02%
2020/04/06	5	146.30	11	149.27	156.50	-6	12,354	-0.05%
2020/04/01	17	142.85	13	142.58	142.50	4	12,210	0.03%
2020/03/31	28	140.05	27	142.83	140.50	1	12,093	0.01%
2020/03/30	9	134.45	10	134.50	139.00	-1	12,111	-0.01%
2020/03/27	36	145.04	33	145.50	137.50	3	11,996	0.03%
2020/03/26	17	140.32	15	142.23	143.50	2	11,858	0.02%
2020/03/25	19	139.95	16	141.13	142.00	3	11,724	0.03%
2020/03/24	4	124.38	4	126.38	129.50	0	11,536	0.00%
2020/03/23	8	117.88	7	117.93	118.00	1	11,437	0.01%
2020/03/20	23	124.93	22	124.98	124.00	1	11,386	0.01%
2020/03/19	20	126.03	21	129.38	118.50	-1	11,162	-0.01%
2020/03/18	82	143.95	77	145.73	131.50	5	11,027	0.05%
2020/03/17	35	144.64	39.1	146.75	144.50	-4.1	11,023	-0.04%
2020/03/16	45	154.09	44	156.48	145.00	1	10,948	0.01%
2020/03/13	9	151.39	5	148.90	159.50	4	11,028	0.04%
2020/03/12	18	160.17	12	163.00	156.00	6	11,073	0.05%
2020/03/11	57.1	185.25	50	186.77	173.00	7.1	10,977	0.06%
2020/03/10	100	181.91	103	181.74	188.50	-3	10,884	-0.03%	大賣/
2020/03/09	42	187.86	52	188.03	179.00	-10	10,720	-0.09%
2020/03/06	18	199.19	18	199.22	198.00	0	10,598	0.00%
2020/03/05	50	197.10	50	197.72	198.00	0	10,541	0.00%
2020/03/04	21	194.57	19	197.21	196.00	2	10,485	0.02%
2020/03/03	18	202.67	21	205.86	200.50	-3	10,335	-0.03%
2020/03/02	10	193.95	9	191.28	197.00	1	10,192	0.01%
2020/02/27	63	190.02	70	191.44	186.50	-7	10,125	-0.07%
2020/02/26	66	196.27	71	197.51	191.00	-5	10,115	-0.05%
2020/02/25	1	192.00	5	193.90	194.50	-4	9,915	-0.04%
2020/02/24	42	187.21	15	191.03	192.00	27	9,880	0.27%
2020/02/21	92	190.43	117	190.35	190.50	-25	9,949	-0.25%	大賣/
2020/02/20	54	197.50	57	196.18	198.00	-3	9,838	-0.03%
2020/02/19	37	185.51	39	189.44	192.00	-2	9,718	-0.02%
2020/02/18	33	192.27	20	194.75	187.50	13	10,056	0.13%
2020/02/17	13	195.58	14	193.89	196.00	-1	9,920	-0.01%
2020/02/14	7	190.43	7	190.79	193.50	0	9,866	0.00%
2020/02/13	17	189.35	23	190.57	187.50	-6	9,732	-0.06%
2020/02/12	21	188.33	21	188.60	190.00	0	9,612	0.00%
2020/02/11	8	184.25	4	181.88	187.50	4	9,444	0.04%
2020/02/10	33	177.03	30	177.93	175.00	3	9,300	0.03%
2020/02/07	19	176.45	28	176.46	176.50	-9	9,054	-0.10%
2020/02/06	4	168.00	17	168.03	170.50	-13	8,653	-0.15%
2020/02/05	6	157.33	4	157.88	159.00	2	8,389	0.02%
2020/02/04	6	157.42	1	158.50	157.00	5	8,343	0.06%
2020/02/03	5	155.40	1	156.50	158.00	4	8,266	0.05%
2020/01/31	5	160.70	1	159.50	161.50	4	8,165	0.05%
2020/01/30	2	158.50	1	157.50	156.50	1	8,085	0.01%
2020/01/17	3	165.00	3	164.50	166.00	0	7,948	0.00%
2020/01/16	5	164.70	2	165.00	163.50	3	7,928	0.04%
2020/01/15	12	169.13	9	170.56	166.50	3	7,850	0.04%
2020/01/14	7	164.21	6	165.08	165.00	1	7,621	0.01%
2020/01/13	22	164.57	15	166.07	163.50	7	7,628	0.09%
2020/01/10	28	162.39	25	161.84	163.00	3	7,661	0.04%
2020/01/09	8	160.94	18	161.61	162.00	-10	7,450	-0.13%
2020/01/08	2	152.00	7	151.71	150.00	-5	7,173	-0.07%
2020/01/07	14	153.96	4	154.63	154.50	10	7,157	0.14%
2020/01/06	3	153.33	6	152.83	153.00	-3	6,931	-0.04%
2020/01/02	3	150.67	0	0.00	151.50	3	6,625	0.05%
2019/12/31	2	149.25	0	0.00	148.00	2	6,660	0.03%
2019/12/30	1	153.50	0	0.00	150.00	1	6,641	0.02%
2019/12/27	1	151.50	2	150.50	151.50	-1	6,568	-0.02%
2019/12/26	3	147.83	3	148.67	148.00	0	6,466	0.00%
2019/12/25	2	147.50	2	149.50	150.50	0	6,419	0.00%
2019/12/24	1	144.50	2	145.25	145.50	-1	6,309	-0.02%
2019/12/23	2	144.00	3	144.50	145.00	-1	6,306	-0.02%
2019/12/20	11	141.95	10	141.50	141.50	1	6,265	0.02%
2019/12/18	1	149.00	0	0.00	146.50	1	6,211	0.02%
2019/12/16	1	150.00	1	150.00	152.00	0	6,149	0.00%
2019/12/13	1	148.50	1	151.50	149.50	0	6,192	0.00%
2019/12/12	9	152.72	8	152.50	153.00	1	6,202	0.02%
2019/12/11	7	150.93	10	147.50	151.00	-3	6,046	-0.05%
2019/12/10	3	143.50	2	144.75	144.00	1	5,872	0.02%
2019/12/09	3	142.67	3	142.67	141.50	0	5,655	0.00%
2019/12/06	0	0.00	4	135.88	132.00	-4	5,328	-0.08%
2019/12/05	0	0.00	1	133.50	134.00	-1	5,285	-0.02%
2019/12/04	2	129.50	1	129.50	130.00	1	5,399	0.02%
2019/12/03	15	130.73	11	130.00	130.00	4	5,390	0.07%
2019/12/02	1	129.50	2	130.00	132.50	-1	5,339	-0.02%
2019/11/29	1	133.00	0	0.00	130.00	1	5,346	0.02%
2019/11/27	26	135.88	26	137.17	135.50	0	5,299	0.00%
2019/11/26	2	133.50	4	134.38	135.00	-2	5,090	-0.04%
2019/11/25	36	130.86	34	132.40	130.00	2	4,963	0.04%
2019/11/22	0	0.00	1	129.00	131.00	-1	4,821	-0.02%
2019/11/21	2	126.50	4.1	126.15	127.50	-2.1	4,795	-0.04%
2019/11/20	16	128.28	14	129.57	125.50	2	4,804	0.04%
2019/11/19	2	131.75	8	132.31	131.00	-6	4,652	-0.13%
2019/11/18	10	131.00	9	131.28	131.00	1	4,549	0.02%
2019/11/15	20	130.05	29	129.90	133.50	-9	4,441	-0.20%
2019/11/14	20	123.00	21	122.17	122.00	-1	3,991	-0.03%
2019/11/13	10	123.00	8	123.25	123.00	2	4,003	0.05%
2019/11/12	1	121.50	0	0.00	123.00	1	3,984	0.03%
2019/11/08	1	118.00	1	119.00	119.00	0	4,011	0.00%
2019/11/07	3	123.00	5	122.20	120.50	-2	4,052	-0.05%
2019/11/06	0	0.00	5	119.50	120.00	-5	4,023	-0.12%
2019/11/05	4	122.63	2	121.50	120.50	2	4,048	0.05%
2019/11/04	3	123.00	0	0.00	123.00	3	4,000	0.07%
2019/11/01	6	118.42	5	119.00	122.00	1	3,973	0.03%
2019/10/31	4	117.88	0	0.00	117.50	4	3,994	0.10%
2019/10/30	0	0.00	10	119.00	119.50	-10	4,000	-0.25%
2019/10/29	0	0.00	2	119.00	118.00	-2	4,042	-0.05%
2019/10/24	5	124.00	1	123.50	123.00	4	4,077	0.10%
2019/10/23	3	123.17	12	123.75	122.00	-9	4,108	-0.22%
2019/10/22	1	122.00	0	0.00	122.00	1	4,132	0.02%
2019/10/21	11	121.82	1	123.50	121.00	10	4,238	0.24%
2019/10/18	3	122.33	2	122.25	122.00	1	4,151	0.02%
2019/10/17	0	0.00	1	116.50	119.00	-1	3,883	-0.03%
2019/10/16	1	120.00	1	118.50	117.00	0	3,888	0.00%
2019/10/15	0	0.00	1	118.00	118.00	-1	3,852	-0.03%
2019/10/07	1	116.50	2	117.50	116.00	-1	3,964	-0.03%
2019/10/04	11	114.91	11	113.82	113.50	0	3,927	0.00%
2019/10/02	1	114.00	0	0.00	114.50	1	4,003	0.02%
2019/10/01	1	112.00	0	0.00	112.50	1	4,065	0.02%
2019/09/27	0	0.00	1	112.50	111.50	-1	4,099	-0.02%
2019/09/25	7	114.50	0	0.00	114.50	7	4,143	0.17%
2019/09/23	21	118.48	21	118.24	118.00	0	4,205	0.00%
2019/09/19	0	0.00	4	118.13	117.50	-4	4,148	-0.10%
2019/09/18	3	120.00	4	118.63	118.00	-1	4,134	-0.02%
2019/09/17	9	118.44	14	117.32	119.00	-5	4,116	-0.12%
2019/09/16	13	114.50	16	115.38	115.50	-3	4,016	-0.07%
2019/09/12	1	114.00	1	115.00	114.00	0	4,007	0.00%
2019/09/11	0	0.00	1	115.00	114.00	-1	4,055	-0.02%
2019/09/10	0	0.00	2	114.25	114.00	-2	4,188	-0.05%
2019/09/09	3	114.83	1	114.00	115.00	2	4,171	0.05%
2019/09/06	5	114.00	12	113.83	112.00	-7	4,085	-0.17%
2019/09/05	2	108.50	0	0.00	108.50	2	3,924	0.05%
2019/09/04	0	0.00	1	109.50	110.00	-1	4,030	-0.02%
2019/09/03	12	109.92	8	109.56	108.50	4	4,098	0.10%
2019/09/02	1	110.00	1	110.00	110.50	0	4,260	0.00%
2019/08/29	1	106.50	1	107.00	107.00	0	4,840	0.00%
2019/08/28	10	106.70	10	107.30	106.00	0	5,043	0.00%
2019/08/26	1	107.00	0	0.00	107.00	1	5,243	0.02%
2019/08/23	1	105.00	5	107.80	109.50	-4	5,384	-0.07%
2019/08/22	22	107.16	20	108.50	106.00	2	5,379	0.04%
2019/08/21	1	108.50	1	107.50	107.50	0	5,468	0.00%
2019/08/20	0	0.00	1	106.00	107.00	-1	5,564	-0.02%
2019/08/19	3	104.50	2	104.00	105.00	1	5,688	0.02%
2019/08/16	2	101.75	1	103.00	103.00	1	5,918	0.02%
2019/08/15	3	102.67	3	102.00	102.00	0	6,088	0.00%
2019/08/14	6	106.92	4	105.75	104.50	2	6,213	0.03%
2019/08/13	1	107.50	3	107.67	107.50	-2	6,335	-0.03%
2019/08/12	15	109.07	13	109.54	108.50	2	6,491	0.03%
2019/08/08	25	114.12	28	114.64	115.00	-3	6,514	-0.05%
2019/08/07	20	112.50	21	111.50	113.00	-1	6,579	-0.02%
2019/08/06	1	107.00	1	108.00	110.50	0	6,832	0.00%
2019/08/05	2	111.75	1	113.50	108.00	1	7,161	0.01%
2019/08/02	2	110.75	2	110.25	112.50	0	7,446	0.00%
2019/08/01	2	109.25	0	0.00	109.50	2	7,787	0.03%
2019/07/31	3	108.00	0	0.00	109.00	3	7,957	0.04%
2019/07/30	1	106.00	1	106.50	106.50	0	8,181	0.00%
2019/07/29	1	111.50	1	112.00	111.00	0	8,434	0.00%
2019/07/26	2	113.50	7	113.36	113.00	-5	8,737	-0.06%
2019/07/25	6	111.33	5	112.30	111.50	1	8,800	0.01%
2019/07/24	45	108.24	44	107.98	108.00	1	8,796	0.01%
2019/07/23	27	109.61	26	108.81	110.00	1	8,828	0.01%
2019/07/22	1	113.50	0	0.00	114.50	1	8,730	0.01%
2019/07/19	1	113.50	0	0.00	114.00	1	8,762	0.01%
2019/07/18	4	113.25	2	112.00	112.00	2	8,909	0.02%
2019/07/17	5	113.60	4	113.88	114.00	1	8,936	0.01%
2019/07/16	24	113.65	22	114.00	113.50	2	9,089	0.02%
2019/07/15	3	116.17	3	116.33	115.50	0	9,361	0.00%
2019/07/09	3	115.50	1	116.50	114.00	2	9,317	0.02%
2019/07/08	1	118.00	10	117.50	116.00	-9	9,274	-0.10%
2019/07/05	3	119.83	2	121.75	119.50	1	9,232	0.01%
2019/07/04	3	123.33	3	124.00	123.00	0	9,160	0.00%
2019/07/03	1	122.00	2	122.50	123.50	-1	9,131	-0.01%
2019/07/02	3	126.00	3	127.50	126.00	0	9,104	0.00%
2019/07/01	5	127.00	4	126.50	127.50	1	9,066	0.01%
2019/06/28	3	123.00	4	123.38	123.00	-1	9,015	-0.01%
2019/06/27	14	122.50	15	122.27	122.50	-1	9,012	-0.01%
2019/06/26	4	121.75	3	120.00	122.00	1	8,972	0.01%
2019/06/25	3	119.50	3	120.17	119.50	0	8,942	0.00%
2019/06/24	14	119.43	4	121.13	120.50	10	8,914	0.11%
2019/06/21	20	119.93	12	122.50	119.50	8	8,820	0.09%
2019/06/20	6	123.17	5	124.50	123.00	1	8,779	0.01%
2019/06/19	64	123.03	63	123.15	123.00	1	8,721	0.01%
2019/06/18	42	121.08	42	120.87	120.50	0	8,629	0.00%
2019/06/14	23	118.04	23	118.74	117.50	0	8,449	0.00%
2019/06/13	11	118.00	11	118.55	119.00	0	8,437	0.00%
2019/06/12	1	117.50	1	116.00	118.00	0	8,376	0.00%
2019/06/11	24	114.75	24	115.98	115.00	0	8,257	0.00%
2019/06/10	45	113.20	66	113.54	116.00	-21	8,179	-0.26%
2019/06/06	25	112.98	24	112.13	113.50	1	7,966	0.01%
2019/06/05	81	120.35	80	122.21	113.50	1	7,802	0.01%
2019/06/04	42	126.13	45	127.66	124.50	-3	7,322	-0.04%
2019/06/03	13	126.38	19	126.58	125.50	-6	7,129	-0.08%
2019/05/31	23	127.74	26	127.00	128.50	-3	7,043	-0.04%
2019/05/30	46	126.01	38	126.11	127.50	8	6,902	0.12%
2019/05/29	8	121.31	7	122.36	122.50	1	6,705	0.01%
2019/05/28	17	120.35	13	119.42	122.50	4	6,655	0.06%
2019/05/27	24	120.02	26	121.56	120.50	-2	6,546	-0.03%
2019/05/24	30	123.90	29	125.07	122.50	1	6,448	0.02%
2019/05/23	24	123.63	25	123.42	127.50	-1	6,359	-0.02%
2019/05/22	115	125.84	116	126.57	121.50	-1	6,168	-0.02%	大買/大賣/
2019/05/21	38	121.71	37	121.92	126.00	1	6,030	0.02%
2019/05/20	17	120.76	16	121.94	125.00	1	5,873	0.02%
2019/05/17	15	125.33	14	124.71	121.00	1	5,678	0.02%
2019/05/16	7	127.64	12	127.25	127.50	-5	5,504	-0.09%
2019/05/15	32	131.05	30	129.85	130.50	2	5,403	0.04%
2019/05/14	32	126.66	37	125.76	130.00	-5	5,213	-0.10%
2019/05/13	28	124.20	34	123.41	124.50	-6	4,929	-0.12%
2019/05/10	0	0.00	2	121.00	121.00	-2	4,578	-0.04%
2019/05/09	78	114.09	80	115.62	110.00	-2	4,249	-0.05%
2019/05/08	29	110.95	23	112.22	114.00	6	3,838	0.16%
2019/05/07	18	112.75	28	112.86	113.50	-10	3,657	-0.27%
2019/05/06	43	111.37	41	112.66	109.00	2	3,425	0.06%
2019/05/03	35	106.23	47	106.57	112.50	-12	3,101	-0.39%
2019/05/02	6	100.15	4	100.18	103.00	2	2,783	0.07%
2019/04/30	35	97.02	35	98.26	98.70	0	2,684	0.00%
2019/04/29	0	0.00	6	101.00	100.50	-6	2,628	-0.23%
2019/04/26	1	100.00	5	100.22	99.10	-4	2,545	-0.16%
2019/04/25	16	102.69	14	100.36	103.00	2	2,526	0.08%
2019/04/24	10	103.55	13	103.42	102.00	-3	2,590	-0.12%
2019/04/23	7	100.13	4	99.43	101.00	3	2,459	0.12%
2019/04/22	14	101.93	1	102.00	100.50	13	2,410	0.54%
2019/04/19	2	99.30	9	99.61	100.00	-7	2,229	-0.31%
2019/04/18	4	92.40	0	0.00	92.10	4	1,925	0.21%
2019/04/17	10	95.09	15	95.03	94.40	-5	1,900	-0.26%
2019/04/15	0	0.00	7	91.33	91.10	-7	1,787	-0.39%
2019/04/11	0	0.00	5	90.60	89.90	-5	1,795	-0.28%
2019/04/10	0	0.00	5	90.50	90.10	-5	1,784	-0.28%
2019/04/02	2	91.90	2	91.20	90.90	0	1,744	0.00%
2019/03/29	0	0.00	1	87.30	87.50	-1	1,681	-0.06%
2019/03/25	0	0.00	12	86.98	86.90	-12	1,766	-0.68%
2019/03/22	7	90.33	0	0.00	89.50	7	1,792	0.39%
2019/03/21	0	0.00	3	90.50	89.40	-3	1,780	-0.17%
2019/03/20	35	90.46	33	89.95	89.80	2	1,789	0.11%
2019/03/19	2	88.45	0	0.00	88.40	2	1,785	0.11%
2019/03/18	2	87.90	0	0.00	89.00	2	1,784	0.11%
2019/03/13	9	87.20	0	0.00	87.00	9	1,837	0.49%
2019/03/08	1	86.10	0	0.00	87.70	1	1,991	0.05%
2019/03/07	1	88.00	13	88.87	87.00	-12	2,090	-0.57%
2019/03/06	8	89.15	0	0.00	89.20	8	2,211	0.36%
2019/03/05	2	88.85	0	0.00	88.60	2	2,327	0.09%
2019/02/27	0	0.00	2	89.30	89.20	-2	2,351	-0.09%
2019/02/26	0	0.00	8	91.31	90.50	-8	2,338	-0.34%
2019/02/25	3	91.30	0	0.00	91.00	3	2,339	0.13%
2019/02/22	9	93.32	4	92.80	91.60	5	2,336	0.21%
2019/02/21	9	95.00	0	0.00	95.60	9	2,281	0.39%
2019/02/20	28	93.71	24	94.38	94.20	4	2,263	0.18%
2019/02/19	1	92.20	0	0.00	91.30	1	2,195	0.05%
2019/02/14	1	91.70	0	0.00	91.00	1	2,205	0.05%
2019/02/13	2	93.65	11	94.14	93.10	-9	2,186	-0.41%
2019/02/12	10	93.79	8	94.06	94.00	2	2,200	0.09%
2019/02/11	0	0.00	5	93.06	93.10	-5	2,204	-0.23%
2019/01/30	0	0.00	1	91.40	91.20	-1	2,235	-0.04%
2019/01/29	2	91.70	0	0.00	91.70	2	2,269	0.09%
2019/01/28	3	92.07	6	92.52	92.30	-3	2,281	-0.13%
2019/01/25	19	94.31	10	94.89	92.00	9	2,348	0.38%
2019/01/23	20	90.80	0	0.00	91.10	20	2,386	0.84%
2019/01/22	19	91.87	27	91.27	91.10	-8	2,392	-0.33%
2019/01/21	7	93.36	9	93.34	93.50	-2	2,401	-0.08%
2019/01/18	4	91.70	0	0.00	92.20	4	2,400	0.17%
2019/01/17	8	91.91	3	92.83	90.90	5	2,416	0.21%
2019/01/16	3	92.47	6	92.62	92.60	-3	2,393	-0.13%
2019/01/15	10	86.50	10	86.43	88.00	0	2,291	0.00%
2019/01/11	3	86.20	4	86.35	85.50	-1	2,294	-0.04%
2019/01/08	1	84.60	0	0.00	83.90	1	2,321	0.04%
2019/01/07	1	85.40	1	85.90	87.40	0	2,331	0.00%
2019/01/04	2	82.10	1	82.50	82.60	1	2,374	0.04%
2019/01/03	1	85.50	1	85.40	85.00	0	2,423	0.00%
2018/12/24	1	87.30	0	0.00	88.50	1	2,701	0.04%
2018/12/22	0	0.00	1	86.70	86.90	-1	2,698	-0.04%
2018/12/20	0	0.00	2	86.10	84.80	-2	2,688	-0.07%
2018/12/19	0	0.00	4	87.50	87.10	-4	2,669	-0.15%
2018/12/18	1	91.00	0	0.00	88.80	1	2,666	0.04%
2018/12/17	4	94.03	0	0.00	91.50	4	2,688	0.15%
2018/12/14	2	92.80	1	91.40	92.30	1	2,722	0.04%
2018/12/13	6	90.98	0	0.00	91.00	6	2,724	0.22%
2018/12/10	5	89.78	0	0.00	90.00	5	2,755	0.18%
2018/12/06	1	90.80	0	0.00	91.20	1	2,804	0.04%
2018/12/05	20	95.00	22	95.73	97.00	-2	2,769	-0.07%
2018/12/04	4	98.08	3	98.60	97.60	1	2,791	0.04%
2018/12/03	25	99.58	24	99.78	99.10	1	2,865	0.03%
2018/11/30	35	94.69	40	95.04	95.00	-5	2,795	-0.18%
2018/11/29	10	91.92	6	92.27	91.20	4	2,711	0.15%
2018/11/28	37	86.98	38	87.45	89.00	-1	2,587	-0.04%
2018/11/22	1	84.80	1	83.30	82.80	0	2,601	0.00%
2018/11/21	0	0.00	5	82.20	84.60	-5	2,628	-0.19%
2018/11/19	11	82.90	10	84.50	84.60	1	2,665	0.04%
2018/11/09	1	84.50	1	83.50	84.00	0	2,927	0.00%
2018/11/08	1	87.00	1	88.40	85.90	0	3,046	0.00%
2018/11/07	1	89.60	0	0.00	88.40	1	3,166	0.03%
2018/11/06	0	0.00	1	88.00	87.90	-1	3,287	-0.03%
2018/11/02	1	86.90	1	89.90	88.00	0	3,503	0.00%
2018/10/31	1	81.80	1	81.50	81.50	0	3,607	0.00%
2018/10/29	0	0.00	2	76.40	76.60	-2	3,825	-0.05%
2018/10/26	3	76.13	2	76.95	75.60	1	3,862	0.03%
2018/10/25	33	77.51	32	77.78	77.50	1	3,926	0.03%
2018/10/23	4	81.30	4	80.98	80.50	0	3,896	0.00%
2018/10/22	0	0.00	1	82.50	83.40	-1	3,890	-0.03%
2018/10/19	4	77.60	2	78.30	80.00	2	3,906	0.05%
2018/10/16	0	0.00	1	81.90	81.20	-1	3,922	-0.03%
2018/10/15	2	79.80	0	0.00	80.00	2	3,978	0.05%
2018/10/12	40	77.75	39	77.59	79.10	1	3,962	0.03%
2018/10/11	1	77.60	0	0.00	77.60	1	3,906	0.03%
2018/10/09	99	88.48	99	89.62	86.20	0	3,855	0.00%
2018/10/08	73	96.70	74	97.31	91.20	-1	3,788	-0.03%
2018/10/05	1.1	100.50	0	0.00	99.90	1.1	3,726	0.03%
2018/10/03	3	109.50	0	0.00	109.00	3	3,621	0.08%
2018/10/02	2	113.00	0	0.00	112.00	2	3,602	0.06%
2018/09/27	0	111.00	0	0.00	110.50	0	3,635	0.00%
2018/09/25	1.1	110.68	1	112.50	112.50	0.1	3,667	0.00%
2018/09/21	32	109.50	34	111.25	111.00	-2	3,676	-0.05%
2018/09/20	12	111.08	11	113.00	109.50	1	3,664	0.03%
2018/09/19	1	118.00	0	0.00	117.00	1	3,620	0.03%
2018/09/18	0	0.00	1	117.50	117.50	-1	3,633	-0.03%
2018/09/14	2	118.00	0	0.00	120.00	2	3,645	0.05%
2018/09/12	1	112.50	0	0.00	112.00	1	3,598	0.03%
2018/09/10	1	117.00	2	117.75	116.50	-1	3,596	-0.03%
2018/09/06	2	125.00	2	123.50	125.00	0	3,517	0.00%
2018/09/03	5	123.90	4	124.50	122.00	1	3,826	0.03%
2018/08/30	0	0.00	4	131.63	127.00	-4	4,166	-0.10%
2018/08/29	4	128.63	1	128.50	129.00	3	4,090	0.07%
2018/08/28	2	127.75	0	0.00	127.50	2	4,057	0.05%
2018/08/24	0	0.00	2	126.00	126.50	-2	4,054	-0.05%
2018/08/22	0	0.00	2	128.50	127.00	-2	4,008	-0.05%
2018/08/21	0	0.00	1	127.00	127.00	-1	3,975	-0.03%
2018/08/20	2	128.50	1	128.00	128.00	1	3,913	0.03%
2018/08/17	0	0.00	1	127.00	127.00	-1	3,856	-0.03%
2018/08/16	3.1	129.13	1	127.00	127.50	2.1	3,832	0.05%
2018/08/15	8	131.56	9	131.83	132.50	-1	3,791	-0.03%
2018/08/14	3	130.00	4	128.38	131.00	-1	3,675	-0.03%
2018/08/13	4	126.13	5	126.00	127.00	-1	3,567	-0.03%
2018/08/10	17	125.00	20	122.48	126.00	-3	3,481	-0.09%
2018/08/09	39	125.36	34	125.50	125.00	5	3,377	0.15%
2018/08/08	12.1	125.08	12	125.33	124.50	0.1	3,252	0.00%
2018/08/07	5	120.20	6	119.58	120.50	-1	3,101	-0.03%
2018/08/06	1	122.50	0	0.00	121.50	1	3,075	0.03%
2018/08/03	0	0.00	3	119.00	120.00	-3	2,950	-0.10%
2018/08/02	1	115.00	0	0.00	112.50	1	2,837	0.04%
2018/08/01	3	111.50	6	113.67	115.00	-3	2,790	-0.11%
2018/07/31	1	109.00	0	0.00	109.00	1	2,713	0.04%
2018/07/26	1	114.00	1	112.00	111.00	0	2,830	0.00%
2018/07/23	2	110.50	2	110.50	109.00	0	2,782	0.00%
2018/07/20	0	0.00	2	113.25	112.00	-2	2,784	-0.07%
2018/07/19	1	108.00	0	0.00	107.50	1	2,742	0.04%
2018/07/18	1	110.00	2	110.50	110.00	-1	2,761	-0.04%
2018/07/10	1	111.00	1	112.00	112.00	0	2,769	0.00%
2018/07/03	2	110.25	1	110.00	109.00	1	2,754	0.04%
2018/07/02	1	113.00	1	110.00	110.00	0	2,757	0.00%
2018/06/29	1	110.50	1	111.50	114.00	0	2,751	0.00%
2018/06/28	2	110.75	1	110.00	110.00	1	2,721	0.04%
2018/06/27	1	113.00	1	111.00	111.00	0	2,699	0.00%
2018/06/20	2	114.00	0	0.00	116.50	2	2,710	0.07%
2018/06/19	1	124.50	0	0.00	119.50	1	2,710	0.04%
2018/06/15	3	127.33	1	126.00	126.00	2	2,684	0.07%
2018/06/14	2	125.50	2	126.00	126.00	0	2,640	0.00%
2018/06/13	1	129.00	0	0.00	125.50	1	2,615	0.04%
2018/06/12	1	129.00	8	127.75	128.50	-7	2,587	-0.27%
2018/06/11	5	125.20	4	123.00	121.50	1	2,412	0.04%
2018/06/08	10	124.70	15	124.90	124.00	-5	2,390	-0.21%
2018/06/07	3	118.33	2	120.50	123.50	1	2,241	0.04%
2018/06/06	1	111.50	0	0.00	112.50	1	2,076	0.05%
2018/05/30	2	110.00	1	109.00	109.00	1	2,249	0.04%
2018/05/23	1	114.00	0	0.00	113.00	1	2,265	0.04%
2018/05/21	1	123.00	1	122.00	121.00	0	2,302	0.00%
2018/05/18	0	0.00	10	123.00	122.00	-10	2,291	-0.44%
2018/05/17	1	119.50	1	119.50	119.00	0	2,284	0.00%
2018/05/10	1	120.00	0	0.00	118.00	1	2,487	0.04%
2018/04/27	1	112.00	0	0.00	113.50	1	2,947	0.03%
2018/04/23	9	112.83	9	116.67	112.00	0	3,050	0.00%
2018/04/18	2	120.00	0	0.00	119.00	2	3,171	0.06%
2018/04/17	1	119.00	0	0.00	119.00	1	3,226	0.03%
2018/04/10	1	119.00	0	0.00	117.50	1	3,709	0.03%
2018/03/30	1	124.00	0	0.00	123.50	1	3,952	0.03%
2018/03/28	1	126.50	0	0.00	126.00	1	4,100	0.02%
2018/03/27	1	128.00	0	0.00	128.50	1	4,132	0.02%
2018/03/23	8	121.06	0	0.00	121.00	8	4,237	0.19%
2018/03/22	19	127.00	19	127.39	126.00	0	4,364	0.00%
2018/03/20	0	0.00	2	131.00	132.00	-2	4,463	-0.04%
2018/03/16	0	0.00	4	136.75	134.50	-4	4,849	-0.08%
2018/03/14	5	133.50	0	0.00	132.50	5	5,086	0.10%
2018/03/13	1	133.00	0	0.00	134.00	1	5,230	0.02%
2018/03/08	3	134.00	4	130.50	129.50	-1	5,625	-0.02%
2018/03/07	1	125.50	0	0.00	127.50	1	5,592	0.02%
2018/03/01	2	128.00	0	0.00	128.50	2	6,436	0.03%
2018/02/27	0	0.00	3	131.33	129.50	-3	6,614	-0.05%
2018/02/23	3	129.33	4	128.13	127.50	-1	7,185	-0.01%
2018/02/22	16	128.84	15	129.00	129.00	1	7,509	0.01%
2018/02/21	0	0.00	1	124.50	128.00	-1	7,860	-0.01%
2018/02/12	1	122.00	0	0.00	119.00	1	8,342	0.01%
2018/02/09	1	118.50	1	116.00	118.50	0	8,408	0.00%
2018/02/07	2	127.00	0	0.00	126.00	2	8,607	0.02%
2018/02/06	19	128.24	60	123.50	123.50	-41	8,592	-0.48%
2018/02/02	51	141.99	0	0.00	141.00	51	8,617	0.59%
2018/02/01	0	0.00	1	144.50	143.50	-1	8,739	-0.01%
2018/01/30	1	139.00	6	139.50	139.00	-5	8,961	-0.06%
2018/01/26	0	0.00	2	135.50	135.50	-2	8,961	-0.02%
2018/01/25	2	134.00	0	0.00	132.00	2	8,953	0.02%
2018/01/23	3	137.50	9	135.94	136.50	-6	9,124	-0.07%
2018/01/22	2	130.50	2	134.00	134.50	0	9,027	0.00%
2018/01/19	2	132.75	2	134.00	132.00	0	9,142	0.00%
2018/01/18	2	137.25	2	138.50	135.50	0	9,156	0.00%
2018/01/17	4	132.25	2	131.00	135.00	2	9,212	0.02%
2018/01/16	1	133.00	0	0.00	132.00	1	9,317	0.01%
2018/01/15	1	132.00	0	0.00	134.00	1	9,397	0.01%
2018/01/12	3	135.33	4	133.00	134.50	-1	9,488	-0.01%
2018/01/11	4	129.00	4	131.50	130.00	0	9,690	0.00%
2018/01/10	42	129.98	39	131.53	128.00	3	9,666	0.03%
2018/01/09	7	133.57	2	134.00	132.50	5	9,607	0.05%
2018/01/08	7	143.14	3	143.50	140.00	4	9,528	0.04%
2018/01/05	1	152.00	1	155.00	151.00	0	9,598	0.00%
2018/01/04	1	151.00	0	0.00	150.50	1	9,563	0.01%
2018/01/03	1	149.00	0	0.00	151.00	1	9,582	0.01%
2018/01/02	1	145.00	1	146.50	147.50	0	9,553	0.00%